 05:27:00,1.7114,1.71145,1.7113,1.7113,9500000.0
2009-08-28 05:28:00,1.7115,1.71155,1.7113,1.71155,25400000.0
2009-08-28 05:29:00,1.71145,1.71155,1.7114,1.71145,32800000.0
2009-08-28 05:30:00,1.7114,1.7116,1.7114,1.7115,78800000.0
2009-08-28 05:31:00,1.7115,1.712,1.7115,1.7119,44800000.0
2009-08-28 05:32:00,1.7118,1.7119,1.71155,1.71155,30400000.0
2009-08-28 05:33:00,1.71155,1.71165,1.7115,1.7115,14000000.0
2009-08-28 05:34:00,1.7116,1.71195,1.7115,1.71195,38900000.0
2009-08-28 05:35:00,1.7119,1.71195,1.71175,1.71195,60300000.0
2009-08-28 05:36:00,1.71195,1.71215,1.7118,1.71205,86500000.0
2009-08-28 05:37:00,1.71205,1.71215,1.71145,1.7116,61900000.0
2009-08-28 05:38:00,1.7116,1.71185,1.7116,1.71175,26400000.0
2009-08-28 05:39:00,1.7117,1.71225,1.71155,1.7121,78400000.0
2009-08-28 05:40:00,1.71205,1.71225,1.71165,1.71165,64500000.0
2009-08-28 05:41:00,1.7117,1.71205,1.71145,1.71195,67800000.0
2009-08-28 05:42:00,1.712,1.71205,1.71145,1.7115,103300000.0
2009-08-28 05:43:00,1.71155,1.71195,1.7112,1.7119,74900000.0
2009-08-28 05:44:00,1.71185,1.7121,1.71165,1.712,97800000.0
2009-08-28 05:45:00,1.7119,1.712,1.71165,1.71175,61800000.0
2009-08-28 05:46:00,1.7114,1.7121,1.71125,1.71185,85600000.0
2009-08-28 05:47:00,1.71195,1.71195,1.7118,1.71195,33900000.0
2009-08-28 05:48:00,1.71195,1.71195,1.71155,1.71175,74400000.0
2009-08-28 05:49:00,1.71175,1.7118,1.7113,1.7113,54500000.0
2009-08-28 05:50:00,1.7113,1.7113,1.71045,1.71055,81800000.0
2009-08-28 05:51:00,1.71065,1.71075,1.7104,1.71075,57100000.0
2009-08-28 05:52:00,1.71075,1.71075,1.7104,1.7105,27300000.0
2009-08-28 05:53:00,1.7104,1.7112,1.7104,1.71095,130800000.0
2009-08-28 05:54:00,1.71115,1.7112,1.71085,1.7111,64900000.0
2009-08-28 05:55:00,1.7111,1.7113,1.7111,1.7113,17200000.0
2009-08-28 05:56:00,1.7112,1.71145,1.7112,1.71135,69100000.0
2009-08-28 05:57:00,1.71125,1.7114,1.7108,1.7108,30100000.0
2009-08-28 05:58:00,1.71085,1.7111,1.71085,1.7111,24500000.0
2009-08-28 05:59:00,1.71115,1.7114,1.711,1.7114,83000000.0
2009-08-28 06:00:00,1.71145,1.71155,1.711,1.71105,73000000.0
2009-08-28 06:01:00,1.71115,1.7113,1.7108,1.7109,38600000.0
2009-08-28 06:02:00,1.71095,1.71095,1.7108,1.71085,13400000.0
2009-08-28 06:03:00,1.7111,1.7111,1.71085,1.71085,5000000.0
2009-08-28 06:04:00,1.71085,1.7114,1.71085,1.71105,51200000.0
2009-08-28 06:05:00,1.7111,1.7111,1.71065,1.7107,36900000.0
2009-08-28 06:06:00,1.7108,1.71095,1.7106,1.7108,38300000.0
2009-08-28 06:07:00,1.71085,1.71095,1.71055,1.7106,51500000.0
2009-08-28 06:08:00,1.7105,1.7107,1.7105,1.71065,29900000.0
2009-08-28 06:09:00,1.7107,1.7108,1.71055,1.7107,49800000.0
2009-08-28 06:10:00,1.7107,1.7107,1.7105,1.7107,15000000.0
2009-08-28 06:11:00,1.7106,1.71115,1.7105,1.7105,46000000.0
2009-08-28 06:12:00,1.71055,1.71075,1.7105,1.71075,20000000.0
2009-08-28 06:13:00,1.71065,1.7109,1.70995,1.7105,94000000.0
2009-08-28 06:14:00,1.7105,1.7105,1.70995,1.7102,87000000.0
2009-08-28 06:15:00,1.7102,1.71055,1.7102,1.7105,45200000.0
2009-08-28 06:16:00,1.7105,1.7107,1.71035,1.7105,104300000.0
2009-08-28 06:17:00,1.7105,1.7106,1.7105,1.7106,92000000.0
2009-08-28 06:18:00,1.7106,1.7107,1.71015,1.71055,133000000.0
2009-08-28 06:19:00,1.71065,1.7107,1.71005,1.7103,89400000.0
2009-08-28 06:20:00,1.71035,1.71065,1.71015,1.7102,41000000.0
2009-08-28 06:21:00,1.7102,1.71055,1.7101,1.71055,48400000.0
2009-08-28 06:22:00,1.71055,1.7112,1.71055,1.711,69100000.0
2009-08-28 06:23:00,1.7109,1.7111,1.7109,1.71105,28000000.0
2009-08-28 06:24:00,1.71105,1.71145,1.71095,1.71095,58800000.0
2009-08-28 06:25:00,1.71095,1.71125,1.7106,1.71065,84700000.0
2009-08-28 06:26:00,1.71065,1.71065,1.71045,1.71045,27400000.0
2009-08-28 06:27:00,1.71055,1.71075,1.71045,1.71065,18400000.0
2009-08-28 06:28:00,1.71075,1.71085,1.71055,1.7108,32900000.0
2009-08-28 06:29:00,1.71075,1.71085,1.71065,1.71065,39300000.0
2009-08-28 06:30:00,1.7107,1.71095,1.7106,1.71095,19000000.0
2009-08-28 06:31:00,1.7109,1.71095,1.7109,1.71095,9700000.0
2009-08-28 06:32:00,1.7109,1.7109,1.7109,1.7109,2400000.0
2009-08-28 06:33:00,1.7109,1.7109,1.7107,1.7108,41000000.0
2009-08-28 06:34:00,1.71085,1.7111,1.7107,1.71105,54600000.0
2009-08-28 06:35:00,1.7111,1.7111,1.71085,1.7109,28200000.0
2009-08-28 06:36:00,1.7109,1.711,1.71015,1.71035,72600000.0
2009-08-28 06:37:00,1.71035,1.71075,1.7103,1.71065,59000000.0
2009-08-28 06:38:00,1.7106,1.71065,1.71045,1.7105,22800000.0
2009-08-28 06:39:00,1.71055,1.7109,1.71055,1.71065,39000000.0
2009-08-28 06:40:00,1.71065,1.7111,1.71065,1.7111,77000000.0
2009-08-28 06:41:00,1.71105,1.7111,1.71055,1.7107,102500000.0
2009-08-28 06:42:00,1.71065,1.711,1.71045,1.7106,77600000.0
2009-08-28 06:43:00,1.7107,1.7108,1.71065,1.71065,19800000.0
2009-08-28 06:44:00,1.71065,1.7109,1.71065,1.7109,19600000.0
2009-08-28 06:45:00,1.7109,1.7109,1.7108,1.7109,11600000.0
2009-08-28 06:46:00,1.7109,1.7109,1.7109,1.7109,9000000.0
2009-08-28 06:47:00,1.7109,1.7109,1.7104,1.7105,61300000.0
2009-08-28 06:48:00,1.7105,1.71065,1.71045,1.71045,48900000.0
2009-08-28 06:49:00,1.7105,1.71055,1.7104,1.7105,51300000.0
2009-08-28 06:50:00,1.71055,1.7107,1.71055,1.7107,20700000.0
2009-08-28 06:51:00,1.7108,1.7109,1.71055,1.71055,75800000.0
2009-08-28 06:52:00,1.7106,1.71075,1.71045,1.71065,41800000.0
2009-08-28 06:53:00,1.71065,1.7109,1.7106,1.71085,65700000.0
2009-08-28 06:54:00,1.71085,1.71085,1.71035,1.7108,102900000.0
2009-08-28 06:55:00,1.7108,1.71115,1.7108,1.71105,70800000.0
2009-08-28 06:56:00,1.7111,1.71125,1.711,1.711,50700000.0
2009-08-28 06:57:00,1.711,1.71105,1.7108,1.711,27100000.0
2009-08-28 06:58:00,1.7109,1.7111,1.7108,1.7111,36600000.0
2009-08-28 06:59:00,1.7111,1.7112,1.7108,1.71095,29700000.0
2009-08-28 07:00:00,1.7109,1.7112,1.7109,1.7112,106100000.0
2009-08-28 07:01:00,1.7111,1.7116,1.7111,1.71155,86300000.0
2009-08-28 07:02:00,1.71155,1.71175,1.71135,1.7117,46400000.0
2009-08-28 07:03:00,1.71175,1.71195,1.71135,1.7119,85800000.0
2009-08-28 07:04:00,1.7119,1.712,1.71175,1.71185,48000000.0
2009-08-28 07:05:00,1.71175,1.7124,1.71175,1.7121,106000000.0
2009-08-28 07:06:00,1.7121,1.7122,1.7118,1.71205,69500000.0
2009-08-28 07:07:00,1.71205,1.71225,1.71175,1.71175,91500000.0
2009-08-28 07:08:00,1.71175,1.71195,1.71175,1.71195,72200000.0
2009-08-28 07:09:00,1.7119,1.7121,1.71155,1.71185,77700000.0
2009-08-28 07:10:00,1.71175,1.7121,1.71175,1.71185,72300000.0
2009-08-28 07:11:00,1.7119,1.71225,1.71185,1.71185,48000000.0
2009-08-28 07:12:00,1.7119,1.71245,1.71185,1.71225,78100000.0
2009-08-28 07:13:00,1.7123,1.7125,1.7121,1.7122,94800000.0
2009-08-28 07:14:00,1.71225,1.71265,1.7121,1.71265,84900000.0
2009-08-28 07:15:00,1.71285,1.713,1.71215,1.71215,81000000.0
2009-08-28 07:16:00,1.7122,1.71225,1.71195,1.71225,44000000.0
2009-08-28 07:17:00,1.71225,1.71255,1.71225,1.71245,51200000.0
2009-08-28 07:18:00,1.71245,1.71245,1.7116,1.712,83700000.0
2009-08-28 07:19:00,1.712,1.71215,1.71195,1.71215,57100000.0
2009-08-28 07:20:00,1.7121,1.7123,1.71205,1.71205,16000000.0
2009-08-28 07:21:00,1.71195,1.7122,1.71195,1.71215,58900000.0
2009-08-28 07:22:00,1.7121,1.71215,1.7114,1.71165,79800000.0
2009-08-28 07:23:00,1.7117,1.7118,1.71135,1.71135,56400000.0
2009-08-28 07:24:00,1.71145,1.71165,1.7111,1.7113,54000000.0
2009-08-28 07:25:00,1.71125,1.71145,1.71115,1.71145,36000000.0
2009-08-28 07:26:00,1.7115,1.7115,1.71105,1.71125,35400000.0
2009-08-28 07:27:00,1.7112,1.7112,1.71085,1.71085,52700000.0
2009-08-28 07:28:00,1.7109,1.71105,1.71035,1.7109,77300000.0
2009-08-28 07:29:00,1.71085,1.71115,1.71075,1.71085,61500000.0
2009-08-28 07:30:00,1.7108,1.711,1.71065,1.7109,84500000.0
2009-08-28 07:31:00,1.7109,1.7109,1.7104,1.71055,43700000.0
2009-08-28 07:32:00,1.71075,1.71075,1.7105,1.7106,17100000.0
2009-08-28 07:33:00,1.7106,1.71085,1.71015,1.71025,79100000.0
2009-08-28 07:34:00,1.71035,1.7104,1.71015,1.71015,36500000.0
2009-08-28 07:35:00,1.71015,1.7103,1.71,1.7102,64900000.0
2009-08-28 07:36:00,1.71,1.71,1.70955,1.70955,34400000.0
2009-08-28 07:37:00,1.70965,1.71005,1.7094,1.7099,77900000.0
2009-08-28 07:38:00,1.7098,1.71015,1.70975,1.7101,49800000.0
2009-08-28 07:39:00,1.7101,1.71065,1.7101,1.71065,85400000.0
2009-08-28 07:40:00,1.71065,1.71065,1.70985,1.70995,85900000.0
2009-08-28 07:41:00,1.71,1.71015,1.7094,1.70965,90100000.0
2009-08-28 07:42:00,1.70965,1.70965,1.70915,1.7094,56900000.0
2009-08-28 07:43:00,1.7094,1.7101,1.7094,1.70965,118600000.0
2009-08-28 07:44:00,1.70955,1.70985,1.70935,1.7094,28200000.0
2009-08-28 07:45:00,1.709,1.7094,1.7082,1.7083,89400000.0
2009-08-28 07:46:00,1.70825,1.70865,1.7078,1.7086,100200000.0
2009-08-28 07:47:00,1.70855,1.70865,1.708,1.70815,53500000.0
2009-08-28 07:48:00,1.70825,1.70835,1.70795,1.70815,115400000.0
2009-08-28 07:49:00,1.70815,1.70835,1.70805,1.7082,69900000.0
2009-08-28 07:50:00,1.70815,1.70865,1.70815,1.7084,74000000.0
2009-08-28 07:51:00,1.7085,1.70905,1.70835,1.7089,125600000.0
2009-08-28 07:52:00,1.70895,1.709,1.7088,1.70895,81700000.0
2009-08-28 07:53:00,1.70895,1.70895,1.708,1.7081,90400000.0
2009-08-28 07:54:00,1.70825,1.7085,1.7082,1.70845,64100000.0
2009-08-28 07:55:00,1.7085,1.70905,1.7081,1.709,76000000.0
2009-08-28 07:56:00,1.709,1.70945,1.70895,1.70915,74000000.0
2009-08-28 07:57:00,1.70925,1.70925,1.70865,1.709,47300000.0
2009-08-28 07:58:00,1.709,1.70945,1.7089,1.70945,38600000.0
2009-08-28 07:59:00,1.70945,1.7099,1.70945,1.70975,65600000.0
2009-08-28 08:00:00,1.7097,1.7102,1.70955,1.7097,86500000.0
2009-08-28 08:01:00,1.7097,1.7106,1.7097,1.7099,60600000.0
2009-08-28 08:02:00,1.7098,1.71025,1.70955,1.70995,103600000.0
2009-08-28 08:03:00,1.71,1.71005,1.7093,1.7093,82500000.0
2009-08-28 08:04:00,1.70925,1.70935,1.70915,1.7092,52800000.0
2009-08-28 08:05:00,1.70925,1.70935,1.70895,1.7091,75400000.0
2009-08-28 08:06:00,1.70915,1.7095,1.7089,1.709,86500000.0
2009-08-28 08:07:00,1.70895,1.70915,1.70855,1.7089,72600000.0
2009-08-28 08:08:00,1.70885,1.7091,1.7086,1.7089,83400000.0
2009-08-28 08:09:00,1.7089,1.7094,1.70885,1.7092,59000000.0
2009-08-28 08:10:00,1.7093,1.70955,1.70925,1.7093,52000000.0
2009-08-28 08:11:00,1.7093,1.7098,1.7093,1.7095,52400000.0
2009-08-28 08:12:00,1.7096,1.7099,1.70935,1.7095,143800000.0
2009-08-28 08:13:00,1.7095,1.70955,1.70915,1.7095,90000000.0
2009-08-28 08:14:00,1.70955,1.7096,1.70905,1.7093,109300000.0
2009-08-28 08:15:00,1.7093,1.7093,1.7085,1.7087,71000000.0
2009-08-28 08:16:00,1.7087,1.709,1.70865,1.70895,46600000.0
2009-08-28 08:17:00,1.70905,1.7098,1.709,1.70975,90600000.0
2009-08-28 08:18:00,1.70975,1.70985,1.7091,1.70935,94500000.0
2009-08-28 08:19:00,1.7094,1.71005,1.7091,1.7092,102700000.0
2009-08-28 08:20:00,1.70925,1.70945,1.70895,1.7093,94400000.0
2009-08-28 08:21:00,1.70935,1.70945,1.70905,1.70905,44700000.0
2009-08-28 08:22:00,1.70915,1.7092,1.70855,1.70865,72100000.0
2009-08-28 08:23:00,1.70865,1.7089,1.7085,1.70885,56100000.0
2009-08-28 08:24:00,1.70885,1.7092,1.70865,1.7092,77600000.0
2009-08-28 08:25:00,1.7092,1.7092,1.7085,1.7085,91200000.0
2009-08-28 08:26:00,1.7086,1.7086,1.7081,1.7084,117600000.0
2009-08-28 08:27:00,1.70845,1.7087,1.7083,1.70845,93200000.0
2009-08-28 08:28:00,1.70845,1.70885,1.7079,1.7079,158900000.0
2009-08-28 08:29:00,1.7079,1.70815,1.70755,1.7081,118300000.0
2009-08-28 08:30:00,1.7081,1.70845,1.708,1.7082,64400000.0
2009-08-28 08:31:00,1.7081,1.7088,1.70805,1.7086,108600000.0
2009-08-28 08:32:00,1.7085,1.7088,1.7083,1.70835,79200000.0
2009-08-28 08:33:00,1.70835,1.70875,1.70795,1.7083,76600000.0
2009-08-28 08:34:00,1.7083,1.7085,1.70765,1.7079,79500000.0
2009-08-28 08:35:00,1.708,1.7081,1.7071,1.7073,133600000.0
2009-08-28 08:36:00,1.7074,1.7075,1.7069,1.70695,161200000.0
2009-08-28 08:37:00,1.70695,1.70765,1.70685,1.7071,136100000.0
2009-08-28 08:38:00,1.70715,1.70715,1.70655,1.7066,128700000.0
2009-08-28 08:39:00,1.7066,1.70735,1.7066,1.70695,98000000.0
2009-08-28 08:40:00,1.70695,1.70725,1.7069,1.70705,94500000.0
2009-08-28 08:41:00,1.70705,1.7077,1.70705,1.70745,74500000.0
2009-08-28 08:42:00,1.7074,1.7075,1.70715,1.7072,120700000.0
2009-08-28 08:43:00,1.70725,1.7074,1.7067,1.7069,63500000.0
2009-08-28 08:44:00,1.707,1.707,1.7065,1.70655,60400000.0
2009-08-28 08:45:00,1.7066,1.7069,1.70635,1.70655,59400000.0
2009-08-28 08:46:00,1.70655,1.70675,1.70645,1.7067,59800000.0
2009-08-28 08:47:00,1.7067,1.7067,1.70565,1.70595,128800000.0
2009-08-28 08:48:00,1.70585,1.70585,1.7051,1.70575,124600000.0
2009-08-28 08:49:00,1.70575,1.706,1.7052,1.7054,139700000.0
2009-08-28 08:50:00,1.70545,1.706,1.7051,1.706,110100000.0
2009-08-28 08:51:00,1.70585,1.70595,1.70485,1.7053,195700000.0
2009-08-28 08:52:00,1.70515,1.70545,1.7047,1.70475,142300000.0
2009-08-28 08:53:00,1.70485,1.70495,1.7041,1.7042,114100000.0
2009-08-28 08:54:00,1.704,1.70435,1.7039,1.7041,169100000.0
2009-08-28 08:55:00,1.7042,1.7042,1.7036,1.7042,130400000.0
2009-08-28 08:56:00,1.7042,1.70475,1.7039,1.70465,96700000.0
2009-08-28 08:57:00,1.7046,1.7047,1.704,1.70455,105400000.0
2009-08-28 08:58:00,1.70455,1.705,1.7045,1.70475,97800000.0
2009-08-28 08:59:00,1.70475,1.7052,1.70455,1.7047,130000000.0
2009-08-28 09:00:00,1.7047,1.7052,1.70465,1.70475,159200000.0
2009-08-28 09:01:00,1.70475,1.7049,1.7042,1.7044,116900000.0
2009-08-28 09:02:00,1.7044,1.70515,1.7042,1.70505,98700000.0
2009-08-28 09:03:00,1.7051,1.7052,1.70415,1.7042,101200000.0
2009-08-28 09:04:00,1.70425,1.7046,1.70405,1.7044,53900000.0
2009-08-28 09:05:00,1.7044,1.7052,1.7044,1.7049,88600000.0
2009-08-28 09:06:00,1.70495,1.7052,1.70475,1.7048,63700000.0
2009-08-28 09:07:00,1.7048,1.7051,1.7047,1.7051,47900000.0
2009-08-28 09:08:00,1.7051,1.70575,1.7049,1.70555,74400000.0
2009-08-28 09:09:00,1.70575,1.70605,1.70545,1.7059,87000000.0
2009-08-28 09:10:00,1.7058,1.70615,1.7056,1.7058,69600000.0
2009-08-28 09:11:00,1.70575,1.7058,1.7049,1.705,102000000.0
2009-08-28 09:12:00,1.70495,1.70635,1.7049,1.70615,108300000.0
2009-08-28 09:13:00,1.70615,1.70635,1.7059,1.7059,92700000.0
2009-08-28 09:14:00,1.7059,1.7062,1.7057,1.7057,92200000.0
2009-08-28 09:15:00,1.7057,1.70575,1.70545,1.7057,108000000.0
2009-08-28 09:16:00,1.7057,1.7063,1.7057,1.70595,131400000.0
2009-08-28 09:17:00,1.7059,1.70605,1.7054,1.70565,92400000.0
2009-08-28 09:18:00,1.70555,1.70575,1.70525,1.70545,88600000.0
2009-08-28 09:19:00,1.7054,1.7061,1.7054,1.70595,121900000.0
2009-08-28 09:20:00,1.70595,1.70605,1.7056,1.70585,105600000.0
2009-08-28 09:21:00,1.70585,1.70585,1.70515,1.70565,72800000.0
2009-08-28 09:22:00,1.7056,1.70585,1.70505,1.70565,79800000.0
2009-08-28 09:23:00,1.70565,1.706,1.70565,1.70575,55700000.0
2009-08-28 09:24:00,1.7057,1.7058,1.7053,1.7054,62100000.0
2009-08-28 09:25:00,1.70545,1.7058,1.7054,1.70545,37000000.0
2009-08-28 09:26:00,1.70545,1.7057,1.70535,1.7055,30500000.0
2009-08-28 09:27:00,1.70535,1.7056,1.70525,1.7055,73600000.0
2009-08-28 09:28:00,1.7055,1.70565,1.70505,1.7056,94800000.0
2009-08-28 09:29:00,1.70565,1.7057,1.7052,1.7054,53000000.0
2009-08-28 09:30:00,1.70535,1.70555,1.7052,1.7052,60200000.0
2009-08-28 09:31:00,1.70525,1.70575,1.70515,1.7056,73300000.0
2009-08-28 09:32:00,1.7056,1.7058,1.70535,1.70535,89800000.0
2009-08-28 09:33:00,1.70545,1.7056,1.7051,1.70555,64100000.0
2009-08-28 09:34:00,1.70545,1.70545,1.7049,1.70515,77200000.0
2009-08-28 09:35:00,1.7051,1.70545,1.7051,1.7053,59000000.0
2009-08-28 09:36:00,1.70505,1.70535,1.70505,1.7051,63000000.0
2009-08-28 09:37:00,1.7051,1.7056,1.7051,1.7053,68000000.0
2009-08-28 09:38:00,1.70535,1.7057,1.7053,1.7055,81200000.0
2009-08-28 09:39:00,1.7056,1.7061,1.70545,1.706,87500000.0
2009-08-28 09:40:00,1.7061,1.7061,1.7054,1.7057,100800000.0
2009-08-28 09:41:00,1.7057,1.7057,1.70535,1.70535,60200000.0
2009-08-28 09:42:00,1.7054,1.7054,1.70515,1.7053,66200000.0
2009-08-28 09:43:00,1.7055,1.7056,1.7052,1.7053,57400000.0
2009-08-28 09:44:00,1.70525,1.70565,1.7052,1.70545,129600000.0
2009-08-28 09:45:00,1.70545,1.7056,1.70515,1.70535,76400000.0
2009-08-28 09:46:00,1.70535,1.7055,1.70525,1.7053,46600000.0
2009-08-28 09:47:00,1.70535,1.70535,1.70485,1.70505,85300000.0
2009-08-28 09:48:00,1.70505,1.7056,1.70495,1.70555,62600000.0
2009-08-28 09:49:00,1.70555,1.70575,1.7053,1.7053,64000000.0
2009-08-28 09:50:00,1.70535,1.70555,1.7051,1.70545,42800000.0
2009-08-28 09:51:00,1.7055,1.7057,1.70525,1.7055,56600000.0
2009-08-28 09:52:00,1.70545,1.7057,1.70515,1.7052,79200000.0
2009-08-28 09:53:00,1.70515,1.70555,1.70515,1.70555,54000000.0
2009-08-28 09:54:00,1.70555,1.7056,1.70485,1.7051,79500000.0
2009-08-28 09:55:00,1.7051,1.70515,1.70495,1.70505,48800000.0
2009-08-28 09:56:00,1.7051,1.70545,1.70485,1.70545,61200000.0
2009-08-28 09:57:00,1.70545,1.70545,1.7048,1.70485,91700000.0
2009-08-28 09:58:00,1.705,1.70535,1.70485,1.70505,60300000.0
2009-08-28 09:59:00,1.70505,1.70545,1.70495,1.7053,73700000.0
2009-08-28 10:00:00,1.70535,1.70555,1.70515,1.7053,62900000.0
2009-08-28 10:01:00,1.70525,1.7057,1.70525,1.7054,98900000.0
2009-08-28 10:02:00,1.70545,1.70565,1.70505,1.7053,90300000.0
2009-08-28 10:03:00,1.70535,1.7056,1.7048,1.70505,105700000.0
2009-08-28 10:04:00,1.70495,1.70525,1.70495,1.7051,66900000.0
2009-08-28 10:05:00,1.70515,1.7053,1.705,1.7051,75500000.0
2009-08-28 10:06:00,1.7051,1.7054,1.70505,1.70515,46700000.0
2009-08-28 10:07:00,1.70525,1.70525,1.70495,1.705,39000000.0
2009-08-28 10:08:00,1.70495,1.705,1.7045,1.7045,61000000.0
2009-08-28 10:09:00,1.7045,1.7046,1.70435,1.7046,29400000.0
2009-08-28 10:10:00,1.7044,1.7046,1.70435,1.70435,52500000.0
2009-08-28 10:11:00,1.7045,1.7046,1.70425,1.7045,63400000.0
2009-08-28 10:12:00,1.7044,1.7046,1.7041,1.7041,69700000.0
2009-08-28 10:13:00,1.7041,1.7042,1.7038,1.7039,76800000.0
2009-08-28 10:14:00,1.7039,1.70425,1.7038,1.70425,80900000.0
2009-08-28 10:15:00,1.70435,1.70435,1.70305,1.7033,144100000.0
2009-08-28 10:16:00,1.7032,1.70335,1.7026,1.70285,128100000.0
2009-08-28 10:17:00,1.70295,1.70295,1.70265,1.70285,93700000.0
2009-08-28 10:18:00,1.70265,1.703,1.7023,1.7024,110000000.0
2009-08-28 10:19:00,1.7024,1.70265,1.7023,1.7025,64900000.0
2009-08-28 10:20:00,1.70235,1.70305,1.7022,1.703,103000000.0
2009-08-28 10:21:00,1.70285,1.7031,1.7013,1.7014,141900000.0
2009-08-28 10:22:00,1.7013,1.7016,1.701,1.7011,125900000.0
2009-08-28 10:23:00,1.7013,1.7016,1.70105,1.70105,94000000.0
2009-08-28 10:24:00,1.70105,1.7018,1.701,1.7018,92000000.0
2009-08-28 10:25:00,1.7017,1.7017,1.7009,1.7009,79000000.0
2009-08-28 10:26:00,1.70095,1.70135,1.70085,1.70125,100900000.0
2009-08-28 10:27:00,1.70125,1.7015,1.7012,1.7014,37100000.0
2009-08-28 10:28:00,1.7014,1.70205,1.7013,1.7017,115600000.0
2009-08-28 10:29:00,1.70165,1.70215,1.70165,1.70205,126500000.0
2009-08-28 10:30:00,1.702,1.70285,1.7016,1.70255,176000000.0
2009-08-28 10:31:00,1.70275,1.70345,1.70255,1.70345,111000000.0
2009-08-28 10:32:00,1.70345,1.70375,1.7029,1.70335,112100000.0
2009-08-28 10:33:00,1.70335,1.70335,1.7027,1.70295,53700000.0
2009-08-28 10:34:00,1.70295,1.703,1.70255,1.7027,101600000.0
2009-08-28 10:35:00,1.7027,1.70305,1.70215,1.7024,82100000.0
2009-08-28 10:36:00,1.7025,1.70255,1.70145,1.7018,93000000.0
2009-08-28 10:37:00,1.70185,1.7021,1.70165,1.7017,85500000.0
2009-08-28 10:38:00,1.70185,1.70185,1.7012,1.7016,77600000.0
2009-08-28 10:39:00,1.70155,1.70165,1.70125,1.70125,66500000.0
2009-08-28 10:40:00,1.70125,1.70175,1.7012,1.70165,62300000.0
2009-08-28 10:41:00,1.7016,1.7018,1.7016,1.7017,26500000.0
2009-08-28 10:42:00,1.70175,1.7019,1.7009,1.7009,158300000.0
2009-08-28 10:43:00,1.701,1.7015,1.7006,1.7012,104500000.0
2009-08-28 10:44:00,1.70115,1.7012,1.70015,1.70035,52200000.0
2009-08-28 10:45:00,1.70035,1.70055,1.69935,1.6994,106200000.0
2009-08-28 10:46:00,1.69955,1.69975,1.699,1.699,114100000.0
2009-08-28 10:47:00,1.699,1.6999,1.69895,1.6999,101200000.0
2009-08-28 10:48:00,1.69985,1.7001,1.69935,1.69965,124700000.0
2009-08-28 10:49:00,1.6998,1.70035,1.69975,1.70035,109600000.0
2009-08-28 10:50:00,1.7003,1.70075,1.7,1.70005,68000000.0
2009-08-28 10:51:00,1.70025,1.7009,1.70025,1.70035,65000000.0
2009-08-28 10:52:00,1.7003,1.70125,1.7003,1.7012,61000000.0
2009-08-28 10:53:00,1.70115,1.70125,1.70055,1.7008,89600000.0
2009-08-28 10:54:00,1.7008,1.70125,1.70065,1.7007,85700000.0
2009-08-28 10:55:00,1.7008,1.70095,1.6999,1.6999,220700000.0
2009-08-28 10:56:00,1.7,1.7005,1.69995,1.7003,155900000.0
2009-08-28 10:57:00,1.7003,1.70075,1.6998,1.70045,130900000.0
2009-08-28 10:58:00,1.70045,1.7008,1.70025,1.7007,112700000.0
2009-08-28 10:59:00,1.7007,1.70105,1.70065,1.70095,95800000.0
2009-08-28 11:00:00,1.70095,1.7014,1.7009,1.7013,113600000.0
2009-08-28 11:01:00,1.7012,1.70135,1.7008,1.70105,109800000.0
2009-08-28 11:02:00,1.70105,1.70125,1.7006,1.7012,165900000.0
2009-08-28 11:03:00,1.70125,1.7018,1.70115,1.7015,105200000.0
2009-08-28 11:04:00,1.70155,1.7016,1.7006,1.7007,125800000.0
2009-08-28 11:05:00,1.70075,1.701,1.70055,1.70055,117200000.0
2009-08-28 11:06:00,1.70055,1.70105,1.70015,1.70025,99300000.0
2009-08-28 11:07:00,1.7003,1.7005,1.7,1.7002,70400000.0
2009-08-28 11:08:00,1.70025,1.7005,1.70015,1.7002,81500000.0
2009-08-28 11:09:00,1.7002,1.7004,1.69985,1.7004,76900000.0
2009-08-28 11:10:00,1.70045,1.7008,1.7003,1.70075,70200000.0
2009-08-28 11:11:00,1.70075,1.70085,1.7,1.7002,134200000.0
2009-08-28 11:12:00,1.7002,1.70055,1.7002,1.7005,67700000.0
2009-08-28 11:13:00,1.70055,1.7013,1.70055,1.7012,96400000.0
2009-08-28 11:14:00,1.7012,1.70125,1.70075,1.70115,85300000.0
2009-08-28 11:15:00,1.70115,1.70115,1.70065,1.70085,63000000.0
2009-08-28 11:16:00,1.70095,1.7011,1.70075,1.7011,63000000.0
2009-08-28 11:17:00,1.70095,1.70125,1.70085,1.70115,68400000.0
2009-08-28 11:18:00,1.70115,1.7018,1.70115,1.70175,96200000.0
2009-08-28 11:19:00,1.70165,1.70215,1.70155,1.702,71800000.0
2009-08-28 11:20:00,1.702,1.70225,1.70155,1.70175,76000000.0
2009-08-28 11:21:00,1.70175,1.7019,1.70175,1.7019,23000000.0
2009-08-28 11:22:00,1.70195,1.70205,1.7016,1.70195,51000000.0
2009-08-28 11:23:00,1.70195,1.702,1.70185,1.7019,22000000.0
2009-08-28 11:24:00,1.70195,1.7023,1.70185,1.70215,47800000.0
2009-08-28 11:25:00,1.7022,1.70225,1.702,1.70225,131300000.0
2009-08-28 11:26:00,1.70225,1.7024,1.70205,1.70205,51800000.0
2009-08-28 11:27:00,1.70195,1.702,1.70165,1.7017,111700000.0
2009-08-28 11:28:00,1.7017,1.7021,1.7017,1.70185,107300000.0
2009-08-28 11:29:00,1.7019,1.7021,1.70185,1.7021,46600000.0
2009-08-28 11:30:00,1.7021,1.70235,1.702,1.7022,83300000.0
2009-08-28 11:31:00,1.70235,1.7024,1.70205,1.70225,49600000.0
2009-08-28 11:32:00,1.7024,1.70255,1.702,1.7024,55000000.0
2009-08-28 11:33:00,1.7024,1.70285,1.7021,1.70275,67400000.0
2009-08-28 11:34:00,1.7028,1.70295,1.70255,1.70255,12000000.0
2009-08-28 11:35:00,1.70265,1.70275,1.70225,1.7027,68100000.0
2009-08-28 11:36:00,1.70275,1.70275,1.70185,1.70195,93200000.0
2009-08-28 11:37:00,1.70195,1.7022,1.70185,1.70215,41800000.0
2009-08-28 11:38:00,1.7021,1.70225,1.702,1.7021,50600000.0
2009-08-28 11:39:00,1.7021,1.7024,1.70185,1.70215,48200000.0
2009-08-28 11:40:00,1.70205,1.7024,1.7018,1.70195,56800000.0
2009-08-28 11:41:00,1.70185,1.70215,1.7017,1.70175,63200000.0
2009-08-28 11:42:00,1.70175,1.70175,1.7012,1.7015,58700000.0
2009-08-28 11:43:00,1.7015,1.70215,1.7012,1.7019,131000000.0
2009-08-28 11:44:00,1.702,1.7025,1.7017,1.70235,114000000.0
2009-08-28 11:45:00,1.7022,1.70255,1.7019,1.7024,74400000.0
2009-08-28 11:46:00,1.7024,1.70265,1.70215,1.70215,62000000.0
2009-08-28 11:47:00,1.7021,1.70265,1.7019,1.70225,73200000.0
2009-08-28 11:48:00,1.7023,1.7031,1.70225,1.7031,38300000.0
2009-08-28 11:49:00,1.703,1.70325,1.70295,1.7031,37000000.0
2009-08-28 11:50:00,1.70315,1.70315,1.7027,1.70295,69100000.0
2009-08-28 11:51:00,1.70295,1.7032,1.70285,1.70295,38400000.0
2009-08-28 11:52:00,1.703,1.70325,1.703,1.70325,29000000.0
2009-08-28 11:53:00,1.7032,1.7032,1.7026,1.70285,61200000.0
2009-08-28 11:54:00,1.70295,1.7031,1.70275,1.703,21000000.0
2009-08-28 11:55:00,1.7031,1.7031,1.7025,1.7025,73800000.0
2009-08-28 11:56:00,1.7025,1.7025,1.7022,1.7024,121500000.0
2009-08-28 11:57:00,1.70235,1.70255,1.702,1.70225,65600000.0
2009-08-28 11:58:00,1.70225,1.70225,1.70175,1.7018,33400000.0
2009-08-28 11:59:00,1.70185,1.70225,1.70185,1.70225,44000000.0
2009-08-28 12:00:00,1.702,1.70215,1.7017,1.70205,71100000.0
2009-08-28 12:01:00,1.70205,1.7022,1.70185,1.7022,57700000.0
2009-08-28 12:02:00,1.70225,1.70255,1.7021,1.7024,78400000.0
2009-08-28 12:03:00,1.70255,1.70275,1.7023,1.70255,69600000.0
2009-08-28 12:04:00,1.70255,1.70255,1.70235,1.70245,43000000.0
2009-08-28 12:05:00,1.70245,1.7027,1.7023,1.7026,74200000.0
2009-08-28 12:06:00,1.7026,1.7026,1.70235,1.70235,29500000.0
2009-08-28 12:07:00,1.70235,1.7024,1.7021,1.70225,23000000.0
2009-08-28 12:08:00,1.7022,1.7022,1.7017,1.7019,97300000.0
2009-08-28 12:09:00,1.7019,1.70235,1.7019,1.7023,58700000.0
2009-08-28 12:10:00,1.70225,1.7026,1.70185,1.7026,152000000.0
2009-08-28 12:11:00,1.7026,1.7026,1.70205,1.70235,84000000.0
2009-08-28 12:12:00,1.7024,1.7025,1.7021,1.70235,90300000.0
2009-08-28 12:13:00,1.7024,1.7024,1.7021,1.70225,48200000.0
2009-08-28 12:14:00,1.70215,1.7026,1.70215,1.70245,74200000.0
2009-08-28 12:15:00,1.70245,1.70245,1.7021,1.70235,99600000.0
2009-08-28 12:16:00,1.70245,1.70295,1.7022,1.7028,84300000.0
2009-08-28 12:17:00,1.7027,1.7028,1.70215,1.70225,96500000.0
2009-08-28 12:18:00,1.7022,1.70245,1.70215,1.7023,158900000.0
2009-08-28 12:19:00,1.7022,1.70245,1.70185,1.70245,144100000.0
2009-08-28 12:20:00,1.70245,1.70245,1.7017,1.7017,110600000.0
2009-08-28 12:21:00,1.7017,1.70195,1.7015,1.70195,87500000.0
2009-08-28 12:22:00,1.70195,1.7022,1.70185,1.7021,67900000.0
2009-08-28 12:23:00,1.70215,1.7024,1.702,1.7021,69200000.0
2009-08-28 12:24:00,1.7021,1.7025,1.702,1.7021,127500000.0
2009-08-28 12:25:00,1.7021,1.70215,1.70165,1.7019,148900000.0
2009-08-28 12:26:00,1.70195,1.7023,1.70175,1.7021,213500000.0
2009-08-28 12:27:00,1.70205,1.7021,1.70175,1.7018,95500000.0
2009-08-28 12:28:00,1.7018,1.7019,1.70155,1.70165,67500000.0
2009-08-28 12:29:00,1.7015,1.7017,1.7013,1.7014,81100000.0
2009-08-28 12:30:00,1.7016,1.7016,1.70115,1.7015,48400000.0
2009-08-28 12:31:00,1.7014,1.70165,1.70125,1.70145,45400000.0
2009-08-28 12:32:00,1.7017,1.7017,1.7013,1.70135,22200000.0
2009-08-28 12:33:00,1.7014,1.7017,1.70135,1.7014,124800000.0
2009-08-28 12:34:00,1.7014,1.7014,1.70065,1.7008,73900000.0
2009-08-28 12:35:00,1.70085,1.70095,1.7005,1.7007,79300000.0
2009-08-28 12:36:00,1.70065,1.701,1.7006,1.7009,47400000.0
2009-08-28 12:37:00,1.7009,1.70105,1.70065,1.7007,89400000.0
2009-08-28 12:38:00,1.7007,1.7008,1.70045,1.7005,40100000.0
2009-08-28 12:39:00,1.7005,1.70065,1.70025,1.70045,69400000.0
2009-08-28 12:40:00,1.7005,1.7005,1.70015,1.70025,36500000.0
2009-08-28 12:41:00,1.70025,1.7003,1.70015,1.70015,63100000.0
2009-08-28 12:42:00,1.70015,1.70035,1.70005,1.7002,26800000.0
2009-08-28 12:43:00,1.7002,1.70025,1.70005,1.70005,25500000.0
2009-08-28 12:44:00,1.7,1.70045,1.7,1.7003,26900000.0
2009-08-28 12:45:00,1.70045,1.70095,1.7004,1.70095,36600000.0
2009-08-28 12:46:00,1.70085,1.7011,1.70005,1.70015,66500000.0
2009-08-28 12:47:00,1.7001,1.70045,1.6999,1.6999,75800000.0
2009-08-28 12:48:00,1.69995,1.70015,1.6999,1.70015,21600000.0
2009-08-28 12:49:00,1.70005,1.70035,1.69995,1.7001,41000000.0
2009-08-28 12:50:00,1.70005,1.7002,1.69995,1.70005,28800000.0
2009-08-28 12:51:00,1.70005,1.7002,1.7,1.70015,14000000.0
2009-08-28 12:52:00,1.70015,1.70075,1.7001,1.70035,81500000.0
2009-08-28 12:53:00,1.7003,1.70035,1.7001,1.7001,12000000.0
2009-08-28 12:54:00,1.7001,1.70015,1.7001,1.7001,11000000.0
2009-08-28 12:55:00,1.7001,1.7001,1.6997,1.69975,42000000.0
2009-08-28 12:56:00,1.69975,1.70015,1.6996,1.69985,43000000.0
2009-08-28 12:57:00,1.69985,1.69985,1.69965,1.69965,23600000.0
2009-08-28 12:58:00,1.69975,1.69975,1.6994,1.6994,29500000.0
2009-08-28 12:59:00,1.6994,1.6994,1.699,1.69905,98600000.0
2009-08-28 13:00:00,1.6991,1.69955,1.699,1.69945,45800000.0
2009-08-28 13:01:00,1.69965,1.69965,1.6995,1.69965,37200000.0
2009-08-28 13:02:00,1.69965,1.69995,1.69965,1.69995,21000000.0
2009-08-28 13:03:00,1.6998,1.7,1.6998,1.7,16600000.0
2009-08-28 13:04:00,1.70015,1.70035,1.6997,1.7,49800000.0
2009-08-28 13:05:00,1.70005,1.70015,1.6998,1.7,82000000.0
2009-08-28 13:06:00,1.7,1.7001,1.69935,1.69955,95900000.0
2009-08-28 13:07:00,1.69955,1.70015,1.69955,1.7,111000000.0
2009-08-28 13:08:00,1.7,1.7002,1.69985,1.70005,73900000.0
2009-08-28 13:09:00,1.70005,1.70005,1.69965,1.7,42500000.0
2009-08-28 13:10:00,1.70005,1.7004,1.6999,1.70035,58400000.0
2009-08-28 13:11:00,1.70035,1.7007,1.70025,1.70025,68600000.0
2009-08-28 13:12:00,1.7002,1.7003,1.6997,1.70005,125300000.0
2009-08-28 13:13:00,1.69995,1.70045,1.69995,1.7003,63900000.0
2009-08-28 13:14:00,1.7002,1.7005,1.70015,1.7003,60500000.0
2009-08-28 13:15:00,1.7003,1.70045,1.7,1.70015,91000000.0
2009-08-28 13:16:00,1.70025,1.70035,1.69915,1.69925,126900000.0
2009-08-28 13:17:00,1.6994,1.6998,1.69915,1.6993,93500000.0
2009-08-28 13:18:00,1.6993,1.69965,1.6992,1.6992,58500000.0
2009-08-28 13:19:00,1.6993,1.6998,1.699,1.6997,89100000.0
2009-08-28 13:20:00,1.69965,1.7,1.699,1.69905,84400000.0
2009-08-28 13:21:00,1.6991,1.6996,1.69905,1.6996,68800000.0
2009-08-28 13:22:00,1.6996,1.7,1.69895,1.7,101000000.0
2009-08-28 13:23:00,1.69995,1.70015,1.69965,1.70015,92300000.0
2009-08-28 13:24:00,1.70015,1.70045,1.69985,1.70025,102400000.0
2009-08-28 13:25:00,1.7002,1.7004,1.6997,1.69985,88400000.0
2009-08-28 13:26:00,1.69975,1.7,1.69955,1.6998,94600000.0
2009-08-28 13:27:00,1.69975,1.69975,1.69935,1.6995,27000000.0
2009-08-28 13:28:00,1.69945,1.6995,1.69915,1.69935,50400000.0
2009-08-28 13:29:00,1.69935,1.6996,1.69925,1.69955,83400000.0
2009-08-28 13:30:00,1.6997,1.6999,1.69935,1.6995,67900000.0
2009-08-28 13:31:00,1.69955,1.69995,1.69955,1.69985,43900000.0
2009-08-28 13:32:00,1.69985,1.69995,1.6996,1.69985,93000000.0
2009-08-28 13:33:00,1.69985,1.7003,1.69985,1.6999,87200000.0
2009-08-28 13:34:00,1.7,1.7002,1.69965,1.7,68900000.0
2009-08-28 13:35:00,1.6999,1.7002,1.69965,1.69985,84600000.0
2009-08-28 13:36:00,1.6998,1.6998,1.6993,1.6993,46500000.0
2009-08-28 13:37:00,1.69935,1.7002,1.69935,1.70015,82000000.0
2009-08-28 13:38:00,1.70015,1.70035,1.6998,1.70005,68400000.0
2009-08-28 13:39:00,1.7,1.70035,1.69985,1.7002,122300000.0
2009-08-28 13:40:00,1.70015,1.70025,1.6999,1.69995,93700000.0
2009-08-28 13:41:00,1.69995,1.70005,1.69965,1.6997,152299998.0
2009-08-28 13:42:00,1.69985,1.70025,1.6998,1.7002,32300000.0
2009-08-28 13:43:00,1.70015,1.7006,1.69995,1.7004,55100000.0
2009-08-28 13:44:00,1.7004,1.7007,1.7003,1.7005,60700000.0
2009-08-28 13:45:00,1.7006,1.70065,1.7002,1.70025,56800000.0
2009-08-28 13:46:00,1.70025,1.70055,1.7001,1.7002,89200000.0
2009-08-28 13:47:00,1.7002,1.70065,1.70015,1.70045,83600000.0
2009-08-28 13:48:00,1.7005,1.7005,1.70005,1.7002,100700000.0
2009-08-28 13:49:00,1.7002,1.70045,1.70005,1.7002,65300000.0
2009-08-28 13:50:00,1.70025,1.70025,1.70005,1.7001,12000000.0
2009-08-28 13:51:00,1.7002,1.7004,1.7001,1.70035,38000000.0
2009-08-28 13:52:00,1.70035,1.7005,1.7,1.7001,55800000.0
2009-08-28 13:53:00,1.7003,1.70055,1.6999,1.7,81800000.0
2009-08-28 13:54:00,1.7,1.70015,1.6999,1.6999,25000000.0
2009-08-28 13:55:00,1.6999,1.7,1.69965,1.6998,25300000.0
2009-08-28 13:56:00,1.69975,1.69975,1.6994,1.69965,78300000.0
2009-08-28 13:57:00,1.69965,1.69965,1.69945,1.6996,20700000.0
2009-08-28 13:58:00,1.6996,1.70045,1.6995,1.70025,93200000.0
2009-08-28 13:59:00,1.7001,1.7004,1.69985,1.70035,86600000.0
2009-08-28 14:00:00,1.70035,1.7008,1.7001,1.7006,116100000.0
2009-08-28 14:01:00,1.7007,1.70135,1.7006,1.70125,98300000.0
2009-08-28 14:02:00,1.70105,1.70125,1.70075,1.70115,68100000.0
2009-08-28 14:03:00,1.7011,1.7013,1.70085,1.70085,66200000.0
2009-08-28 14:04:00,1.70085,1.70095,1.70055,1.70065,61400000.0
2009-08-28 14:05:00,1.70085,1.7009,1.7006,1.7009,23600000.0
2009-08-28 14:06:00,1.70095,1.70105,1.70015,1.70015,88100000.0
2009-08-28 14:07:00,1.7002,1.70035,1.69995,1.70005,87100000.0
2009-08-28 14:08:00,1.70015,1.7004,1.6998,1.69985,85700000.0
2009-08-28 14:09:00,1.6998,1.70025,1.6998,1.6998,66600000.0
2009-08-28 14:10:00,1.6997,1.7005,1.6997,1.70025,77300000.0
2009-08-28 14:11:00,1.70025,1.7005,1.7002,1.7005,46000000.0
2009-08-28 14:12:00,1.7005,1.70055,1.70005,1.7003,63800000.0
2009-08-28 14:13:00,1.7003,1.70045,1.6998,1.6999,95600000.0
2009-08-28 14:14:00,1.69995,1.7,1.69925,1.69935,117300000.0
2009-08-28 14:15:00,1.69925,1.6995,1.69885,1.69885,124400000.0
2009-08-28 14:16:00,1.6989,1.699,1.69865,1.6988,137000000.0
2009-08-28 14:17:00,1.6988,1.6988,1.69865,1.69865,41600000.0
2009-08-28 14:18:00,1.6987,1.6988,1.6981,1.6983,115600000.0
2009-08-28 14:19:00,1.69835,1.69845,1.6978,1.69845,69200000.0
2009-08-28 14:20:00,1.69845,1.6991,1.69845,1.6989,102400000.0
2009-08-28 14:21:00,1.6987,1.699,1.69835,1.6984,92000000.0
2009-08-28 14:22:00,1.69845,1.6989,1.69835,1.6989,65200000.0
2009-08-28 14:23:00,1.69885,1.69885,1.6986,1.6987,61000000.0
2009-08-28 14:24:00,1.6987,1.6987,1.69795,1.69825,109300000.0
2009-08-28 14:25:00,1.69825,1.69825,1.6979,1.6982,76200000.0
2009-08-28 14:26:00,1.6979,1.69815,1.6975,1.69795,157400000.0
2009-08-28 14:27:00,1.69805,1.69815,1.69735,1.69755,121900000.0
2009-08-28 14:28:00,1.6976,1.69845,1.6976,1.69815,107800000.0
2009-08-28 14:29:00,1.6983,1.69855,1.69765,1.69765,321200000.0
2009-08-28 14:30:00,1.6979,1.69895,1.6968,1.69795,331500000.0
2009-08-28 14:31:00,1.698,1.6988,1.69785,1.69825,248400000.0
2009-08-28 14:32:00,1.6984,1.69925,1.698,1.69915,205200000.0
2009-08-28 14:33:00,1.69915,1.6999,1.699,1.69965,117000000.0
2009-08-28 14:34:00,1.69965,1.6997,1.6991,1.6993,136100000.0
2009-08-28 14:35:00,1.6992,1.69925,1.69885,1.6989,147700000.0
2009-08-28 14:36:00,1.69895,1.6991,1.69865,1.69895,131400000.0
2009-08-28 14:37:00,1.69895,1.6995,1.69875,1.69925,96200000.0
2009-08-28 14:38:00,1.6992,1.69965,1.699,1.6995,94600000.0
2009-08-28 14:39:00,1.69945,1.69975,1.69915,1.69965,121600000.0
2009-08-28 14:40:00,1.69965,1.69975,1.6992,1.6996,104400000.0
2009-08-28 14:41:00,1.69965,1.69995,1.6995,1.6995,210900000.0
2009-08-28 14:42:00,1.6994,1.69955,1.69905,1.69915,154000000.0
2009-08-28 14:43:00,1.6993,1.69955,1.6991,1.69935,148200000.0
2009-08-28 14:44:00,1.6993,1.6995,1.6991,1.69935,155200000.0
2009-08-28 14:45:00,1.69915,1.6994,1.69905,1.6991,90600000.0
2009-08-28 14:46:00,1.69915,1.6994,1.69905,1.6992,32600000.0
2009-08-28 14:47:00,1.69915,1.69925,1.6987,1.69885,189200000.0
2009-08-28 14:48:00,1.69895,1.69895,1.6986,1.6986,36200000.0
2009-08-28 14:49:00,1.69865,1.69895,1.69865,1.6988,67200000.0
2009-08-28 14:50:00,1.6988,1.69905,1.6988,1.6989,53200000.0
2009-08-28 14:51:00,1.699,1.6993,1.6988,1.69885,92200000.0
2009-08-28 14:52:00,1.69895,1.69905,1.69855,1.6986,79300000.0
2009-08-28 14:53:00,1.6986,1.6988,1.6983,1.69865,129400000.0
2009-08-28 14:54:00,1.6986,1.69875,1.6983,1.6985,82000000.0
2009-08-28 14:55:00,1.69855,1.6987,1.69845,1.69865,67800000.0
2009-08-28 14:56:00,1.69865,1.6987,1.6981,1.6983,121400000.0
2009-08-28 14:57:00,1.6983,1.6985,1.6982,1.6984,70200000.0
2009-08-28 14:58:00,1.6984,1.6986,1.6983,1.6984,118200000.0
2009-08-28 14:59:00,1.6984,1.6988,1.6983,1.6988,114800000.0
2009-08-28 15:00:00,1.69885,1.69895,1.69715,1.69725,207800000.0
2009-08-28 15:01:00,1.69745,1.69765,1.69695,1.69715,114400000.0
2009-08-28 15:02:00,1.69705,1.6975,1.69685,1.6975,167000000.0
2009-08-28 15:03:00,1.6976,1.6979,1.69735,1.69775,180800000.0
2009-08-28 15:04:00,1.69775,1.6978,1.69655,1.6967,122400000.0
2009-08-28 15:05:00,1.69675,1.69775,1.69675,1.69735,158400000.0
2009-08-28 15:06:00,1.6975,1.69765,1.6972,1.6973,153600000.0
2009-08-28 15:07:00,1.6972,1.6974,1.6971,1.69735,93200000.0
2009-08-28 15:08:00,1.69725,1.6977,1.69725,1.6975,43800000.0
2009-08-28 15:09:00,1.6976,1.69775,1.69725,1.6973,106600000.0
2009-08-28 15:10:00,1.69735,1.6974,1.6972,1.6973,76400000.0
2009-08-28 15:11:00,1.6973,1.6974,1.69715,1.69725,44000000.0
2009-08-28 15:12:00,1.69725,1.69735,1.6971,1.69725,99400000.0
2009-08-28 15:13:00,1.69725,1.6974,1.69695,1.69735,73200000.0
2009-08-28 15:14:00,1.69735,1.69765,1.69695,1.6974,78400000.0
2009-08-28 15:15:00,1.6974,1.6975,1.69715,1.69735,59200000.0
2009-08-28 15:16:00,1.6974,1.6979,1.69725,1.6979,74100000.0
2009-08-28 15:17:00,1.69805,1.69805,1.69755,1.69785,119800000.0
2009-08-28 15:18:00,1.69795,1.6986,1.6979,1.6985,146000000.0
2009-08-28 15:19:00,1.6986,1.69895,1.69845,1.69845,111200000.0
2009-08-28 15:20:00,1.69855,1.69875,1.6982,1.6987,92600000.0
2009-08-28 15:21:00,1.6987,1.6995,1.6987,1.6991,102500000.0
2009-08-28 15:22:00,1.69905,1.6992,1.69875,1.6988,112400000.0
2009-08-28 15:23:00,1.6988,1.6988,1.69845,1.69875,65500000.0
2009-08-28 15:24:00,1.6987,1.69875,1.69785,1.69785,105300000.0
2009-08-28 15:25:00,1.69785,1.69785,1.69775,1.69775,35200000.0
2009-08-28 15:26:00,1.6978,1.6982,1.6978,1.69785,123700000.0
2009-08-28 15:27:00,1.6979,1.6983,1.69785,1.69815,67700000.0
2009-08-28 15:28:00,1.69815,1.69885,1.6978,1.69855,220500000.0
2009-08-28 15:29:00,1.6986,1.69875,1.69785,1.69795,202200000.0
2009-08-28 15:30:00,1.6981,1.699,1.69795,1.6988,202200000.0
2009-08-28 15:31:00,1.6988,1.69935,1.6984,1.699,170000000.0
2009-08-28 15:32:00,1.69905,1.69995,1.699,1.69985,341600000.0
2009-08-28 15:33:00,1.69985,1.7003,1.6997,1.70025,372800000.0
2009-08-28 15:34:00,1.7002,1.70045,1.6997,1.6997,209400000.0
2009-08-28 15:35:00,1.69965,1.7001,1.6986,1.6986,425200000.0
2009-08-28 15:36:00,1.6987,1.69915,1.6981,1.69915,232800000.0
2009-08-28 15:37:00,1.69905,1.7003,1.69905,1.6995,238600000.0
2009-08-28 15:38:00,1.6995,1.70015,1.69915,1.70015,192400000.0
2009-08-28 15:39:00,1.70005,1.70045,1.6997,1.7001,362000000.0
2009-08-28 15:40:00,1.7002,1.70035,1.69975,1.70015,249600000.0
2009-08-28 15:41:00,1.7001,1.7008,1.70005,1.7005,390600000.0
2009-08-28 15:42:00,1.7005,1.70075,1.7,1.7005,304600000.0
2009-08-28 15:43:00,1.7005,1.7006,1.6996,1.69975,160800000.0
2009-08-28 15:44:00,1.6996,1.70035,1.6992,1.70015,175200000.0
2009-08-28 15:45:00,1.70015,1.70095,1.6998,1.7005,162000000.0
2009-08-28 15:46:00,1.70055,1.70065,1.6999,1.70065,167200000.0
2009-08-28 15:47:00,1.7006,1.7009,1.70035,1.7006,263600000.0
2009-08-28 15:48:00,1.7006,1.7012,1.70045,1.7012,200600000.0
2009-08-28 15:49:00,1.70115,1.7018,1.70085,1.70135,200200000.0
2009-08-28 15:50:00,1.70125,1.70165,1.7011,1.7015,152400000.0
2009-08-28 15:51:00,1.70155,1.7019,1.70115,1.70125,156400000.0
2009-08-28 15:52:00,1.70125,1.70165,1.701,1.7014,201400000.0
2009-08-28 15:53:00,1.7014,1.7014,1.7003,1.70095,195600000.0
2009-08-28 15:54:00,1.70085,1.7009,1.70025,1.70025,216600000.0
2009-08-28 15:55:00,1.70035,1.70175,1.69955,1.70175,492500000.0
2009-08-28 15:56:00,1.70155,1.7025,1.7014,1.70215,320600000.0
2009-08-28 15:57:00,1.7023,1.7025,1.7012,1.70195,334000000.0
2009-08-28 15:58:00,1.70205,1.70265,1.7017,1.70235,303000000.0
2009-08-28 15:59:00,1.7023,1.7033,1.70195,1.7031,353799999.0
2009-08-28 16:00:00,1.70305,1.70335,1.7019,1.7022,443500000.0
2009-08-28 16:01:00,1.70235,1.7026,1.70195,1.70215,188000000.0
2009-08-28 16:02:00,1.70215,1.7027,1.70195,1.70225,214900000.0
2009-08-28 16:03:00,1.7023,1.70245,1.7015,1.70175,180600000.0
2009-08-28 16:04:00,1.70165,1.70185,1.70115,1.70175,158600000.0
2009-08-28 16:05:00,1.70185,1.7022,1.7017,1.7022,209400000.0
2009-08-28 16:06:00,1.7022,1.7026,1.70135,1.70145,242200000.0
2009-08-28 16:07:00,1.7015,1.7021,1.70125,1.7016,306200000.0
2009-08-28 16:08:00,1.70165,1.70215,1.7015,1.7018,247400000.0
2009-08-28 16:09:00,1.7019,1.7019,1.70095,1.70115,209400000.0
2009-08-28 16:10:00,1.7011,1.70125,1.7008,1.7009,184200000.0
2009-08-28 16:11:00,1.7009,1.701,1.70015,1.70035,241200000.0
2009-08-28 16:12:00,1.70035,1.7019,1.7003,1.70165,202000000.0
2009-08-28 16:13:00,1.7017,1.70175,1.7005,1.70085,305800000.0
2009-08-28 16:14:00,1.70085,1.70195,1.7007,1.70145,287600000.0
2009-08-28 16:15:00,1.70155,1.70185,1.7001,1.70075,273000000.0
2009-08-28 16:16:00,1.70065,1.70075,1.7001,1.7006,188600000.0
2009-08-28 16:17:00,1.70065,1.7013,1.70065,1.7009,200200000.0
2009-08-28 16:18:00,1.7011,1.70135,1.70065,1.7007,146600000.0
2009-08-28 16:19:00,1.70075,1.7011,1.7005,1.7008,128800000.0
2009-08-28 16:20:00,1.7008,1.7015,1.7008,1.70115,219400000.0
2009-08-28 16:21:00,1.70135,1.70155,1.70085,1.7009,134800000.0
2009-08-28 16:22:00,1.7009,1.7016,1.7008,1.7013,181400000.0
2009-08-28 16:23:00,1.70135,1.7017,1.7009,1.70155,94200000.0
2009-08-28 16:24:00,1.70155,1.702,1.7014,1.7016,101600000.0
2009-08-28 16:25:00,1.7016,1.7021,1.7014,1.70195,166400000.0
2009-08-28 16:26:00,1.7019,1.70245,1.7019,1.7022,95800000.0
2009-08-28 16:27:00,1.70225,1.70365,1.70215,1.7036,219900000.0
2009-08-28 16:28:00,1.7036,1.70425,1.7035,1.70415,197200000.0
2009-08-28 16:29:00,1.70415,1.7044,1.7039,1.70415,211400000.0
2009-08-28 16:30:00,1.7041,1.7042,1.70365,1.70375,221600000.0
2009-08-28 16:31:00,1.70375,1.70435,1.7036,1.70405,412800000.0
2009-08-28 16:32:00,1.704,1.70425,1.7039,1.7042,254000000.0
2009-08-28 16:33:00,1.7042,1.70465,1.70305,1.70305,230200000.0
2009-08-28 16:34:00,1.7031,1.7034,1.70285,1.70325,189200000.0
2009-08-28 16:35:00,1.70315,1.70315,1.70195,1.70215,209000000.0
2009-08-28 16:36:00,1.7021,1.70215,1.7017,1.70185,125200000.0
2009-08-28 16:37:00,1.70185,1.7021,1.70165,1.7021,154800000.0
2009-08-28 16:38:00,1.7021,1.7022,1.70145,1.70155,134400000.0
2009-08-28 16:39:00,1.70155,1.7017,1.70105,1.70105,101800000.0
2009-08-28 16:40:00,1.7011,1.7016,1.7009,1.7014,349000000.0
2009-08-28 16:41:00,1.7014,1.70155,1.70095,1.70115,175200000.0
2009-08-28 16:42:00,1.7012,1.70125,1.70085,1.70115,139200000.0
2009-08-28 16:43:00,1.70125,1.70185,1.7009,1.70185,189400000.0
2009-08-28 16:44:00,1.70185,1.703,1.7018,1.70235,275400000.0
2009-08-28 16:45:00,1.70245,1.70295,1.70215,1.7023,165800000.0
2009-08-28 16:46:00,1.7023,1.70245,1.70195,1.70235,185000000.0
2009-08-28 16:47:00,1.70235,1.70245,1.70205,1.7022,148400000.0
2009-08-28 16:48:00,1.7022,1.7022,1.7018,1.7019,201600000.0
2009-08-28 16:49:00,1.7019,1.70195,1.7007,1.70085,212000000.0
2009-08-28 16:50:00,1.70085,1.70105,1.7007,1.7009,162000000.0
2009-08-28 16:51:00,1.7009,1.7011,1.7007,1.7011,131400000.0
2009-08-28 16:52:00,1.70105,1.7013,1.70065,1.70085,168700000.0
2009-08-28 16:53:00,1.70085,1.70105,1.69975,1.70035,156400000.0
2009-08-28 16:54:00,1.7004,1.70065,1.6999,1.7001,169400000.0
2009-08-28 16:55:00,1.7001,1.70065,1.6997,1.7006,173600000.0
2009-08-28 16:56:00,1.70065,1.70065,1.69985,1.69995,182300000.0
2009-08-28 16:57:00,1.70005,1.7001,1.69935,1.6999,268400000.0
2009-08-28 16:58:00,1.7,1.70095,1.69985,1.7005,349100000.0
2009-08-28 16:59:00,1.7005,1.7015,1.70045,1.7012,318800000.0
2009-08-28 17:00:00,1.7012,1.70135,1.70085,1.7011,278600000.0
2009-08-28 17:01:00,1.70105,1.7015,1.70085,1.7013,183400000.0
2009-08-28 17:02:00,1.7013,1.7017,1.7008,1.7013,186600000.0
2009-08-28 17:03:00,1.7012,1.70165,1.7012,1.70125,187000000.0
2009-08-28 17:04:00,1.70125,1.70195,1.70075,1.70095,182800000.0
2009-08-28 17:05:00,1.70095,1.7011,1.70055,1.70095,149100000.0
2009-08-28 17:06:00,1.70095,1.7018,1.70095,1.70175,123200000.0
2009-08-28 17:07:00,1.70175,1.7024,1.70145,1.70175,219700000.0
2009-08-28 17:08:00,1.7017,1.7021,1.70135,1.7019,213200000.0
2009-08-28 17:09:00,1.7018,1.70225,1.7016,1.70165,209200000.0
2009-08-28 17:10:00,1.7016,1.7027,1.7016,1.7025,262400000.0
2009-08-28 17:11:00,1.70255,1.7029,1.70235,1.70285,162200000.0
2009-08-28 17:12:00,1.70275,1.70285,1.7012,1.70155,257400000.0
2009-08-28 17:13:00,1.7015,1.70165,1.70115,1.7013,126600000.0
2009-08-28 17:14:00,1.70125,1.7017,1.7012,1.7015,148800000.0
2009-08-28 17:15:00,1.70155,1.70175,1.7009,1.70175,176200000.0
2009-08-28 17:16:00,1.70165,1.7022,1.7016,1.70195,126000000.0
2009-08-28 17:17:00,1.7022,1.70285,1.70205,1.7027,144600000.0
2009-08-28 17:18:00,1.70265,1.70285,1.70205,1.70245,116200000.0
2009-08-28 17:19:00,1.70235,1.703,1.7023,1.70295,127600000.0
2009-08-28 17:20:00,1.70285,1.70325,1.7027,1.70275,107600000.0
2009-08-28 17:21:00,1.70275,1.70315,1.70225,1.70305,207000000.0
2009-08-28 17:22:00,1.7031,1.7037,1.703,1.7036,88600000.0
2009-08-28 17:23:00,1.7036,1.7037,1.7031,1.70345,163400000.0
2009-08-28 17:24:00,1.7034,1.70365,1.70315,1.7036,158400000.0
2009-08-28 17:25:00,1.70365,1.70365,1.7032,1.70335,251000000.0
2009-08-28 17:26:00,1.7033,1.70365,1.7032,1.7033,180200000.0
2009-08-28 17:27:00,1.70325,1.70365,1.7032,1.70335,134800000.0
2009-08-28 17:28:00,1.70325,1.7038,1.70305,1.7038,238000000.0
2009-08-28 17:29:00,1.70365,1.70365,1.70285,1.70295,207000000.0
2009-08-28 17:30:00,1.703,1.70335,1.7029,1.703,189000000.0
2009-08-28 17:31:00,1.70295,1.703,1.7027,1.70285,111200000.0
2009-08-28 17:32:00,1.7028,1.70305,1.70265,1.70265,198200000.0
2009-08-28 17:33:00,1.7027,1.70285,1.7023,1.7025,185800000.0
2009-08-28 17:34:00,1.7025,1.703,1.7023,1.70245,178800000.0
2009-08-28 17:35:00,1.7024,1.70255,1.7015,1.70175,282200000.0
2009-08-28 17:36:00,1.70185,1.7019,1.7012,1.70125,187200000.0
2009-08-28 17:37:00,1.7012,1.70155,1.7009,1.70155,233200000.0
2009-08-28 17:38:00,1.7014,1.70145,1.70115,1.70145,98800000.0
2009-08-28 17:39:00,1.70135,1.7018,1.70135,1.70165,142800000.0
2009-08-28 17:40:00,1.7016,1.7021,1.7016,1.702,27200000.0
2009-08-28 17:41:00,1.7019,1.70215,1.7018,1.7021,60800000.0
2009-08-28 17:42:00,1.7021,1.7027,1.702,1.7027,197000000.0
2009-08-28 17:43:00,1.70275,1.70295,1.70265,1.70265,110200000.0
2009-08-28 17:44:00,1.7027,1.7031,1.7025,1.703,191000000.0
2009-08-28 17:45:00,1.70295,1.70335,1.70285,1.703,183400000.0
2009-08-28 17:46:00,1.70295,1.7031,1.70275,1.7031,170000000.0
2009-08-28 17:47:00,1.703,1.70335,1.7023,1.7024,414000000.0
2009-08-28 17:48:00,1.7024,1.70285,1.70235,1.70235,221200000.0
2009-08-28 17:49:00,1.70235,1.7026,1.70225,1.7023,152600000.0
2009-08-28 17:50:00,1.7023,1.7025,1.70215,1.70245,128000000.0
2009-08-28 17:51:00,1.70245,1.7031,1.70235,1.70285,116400000.0
2009-08-28 17:52:00,1.7027,1.70325,1.7027,1.70315,96000000.0
2009-08-28 17:53:00,1.70315,1.70345,1.703,1.7031,234400000.0
2009-08-28 17:54:00,1.70305,1.7032,1.70295,1.70305,171200000.0
2009-08-28 17:55:00,1.703,1.70365,1.70295,1.70365,154400000.0
2009-08-28 17:56:00,1.70365,1.70385,1.7034,1.7037,175600000.0
2009-08-28 17:57:00,1.7036,1.7043,1.70355,1.704,220600000.0
2009-08-28 17:58:00,1.7042,1.7042,1.70385,1.7041,182600000.0
2009-08-28 17:59:00,1.7041,1.7041,1.70365,1.70395,232400000.0
2009-08-28 18:00:00,1.70405,1.70405,1.7036,1.704,171400000.0
2009-08-28 18:01:00,1.70395,1.70405,1.70365,1.7037,123600000.0
2009-08-28 18:02:00,1.7037,1.7038,1.70355,1.7038,144000000.0
2009-08-28 18:03:00,1.70375,1.7038,1.7036,1.70365,71000000.0
2009-08-28 18:04:00,1.7037,1.70385,1.70355,1.70375,100000000.0
2009-08-28 18:05:00,1.7036,1.70405,1.7035,1.7038,147600000.0
2009-08-28 18:06:00,1.70385,1.7042,1.70375,1.70375,123800000.0
2009-08-28 18:07:00,1.7039,1.70395,1.70365,1.70375,136000000.0
2009-08-28 18:08:00,1.70375,1.7039,1.70355,1.70365,81000000.0
2009-08-28 18:09:00,1.70375,1.7041,1.70355,1.70385,165200000.0
2009-08-28 18:10:00,1.70385,1.70415,1.70385,1.7041,86200000.0
2009-08-28 18:11:00,1.70415,1.7043,1.7041,1.70415,31800000.0
2009-08-28 18:12:00,1.70415,1.70425,1.7036,1.70375,114800000.0
2009-08-28 18:13:00,1.70375,1.704,1.7037,1.704,84600000.0
2009-08-28 18:14:00,1.70395,1.70525,1.7039,1.70515,153800000.0
2009-08-28 18:15:00,1.7051,1.70535,1.70475,1.7048,230000000.0
2009-08-28 18:16:00,1.70485,1.7056,1.7048,1.70495,246600000.0
2009-08-28 18:17:00,1.70495,1.7053,1.70445,1.7045,184500000.0
2009-08-28 18:18:00,1.70465,1.70465,1.704,1.70445,168200000.0
2009-08-28 18:19:00,1.7043,1.7045,1.7035,1.7039,251000000.0
2009-08-28 18:20:00,1.7039,1.7041,1.70345,1.70385,194000000.0
2009-08-28 18:21:00,1.70395,1.70395,1.7031,1.70335,135000000.0
2009-08-28 18:22:00,1.7033,1.70375,1.70325,1.7037,162800000.0
2009-08-28 18:23:00,1.7037,1.7039,1.7036,1.70375,127000000.0
2009-08-28 18:24:00,1.70375,1.70435,1.7037,1.7043,227400000.0
2009-08-28 18:25:00,1.7041,1.70465,1.70395,1.70445,192800000.0
2009-08-28 18:26:00,1.7043,1.70515,1.7042,1.7047,179200000.0
2009-08-28 18:27:00,1.70475,1.70505,1.7044,1.7049,123300000.0
2009-08-28 18:28:00,1.70485,1.70485,1.70435,1.70435,93500000.0
2009-08-28 18:29:00,1.70435,1.705,1.70415,1.7049,144200000.0
2009-08-28 18:30:00,1.7049,1.7055,1.7047,1.70535,160800000.0
2009-08-28 18:31:00,1.7054,1.70575,1.70515,1.7054,141600000.0
2009-08-28 18:32:00,1.7054,1.7054,1.7049,1.705,175800000.0
2009-08-28 18:33:00,1.7049,1.7049,1.70465,1.7047,38000000.0
2009-08-28 18:34:00,1.70475,1.7052,1.7044,1.7045,160000000.0
2009-08-28 18:35:00,1.7047,1.70495,1.70445,1.70445,72000000.0
2009-08-28 18:36:00,1.70445,1.7049,1.70435,1.7048,136200000.0
2009-08-28 18:37:00,1.7047,1.7048,1.70425,1.7044,120200000.0
2009-08-28 18:38:00,1.7043,1.70495,1.70425,1.70495,134600000.0
2009-08-28 18:39:00,1.7049,1.70495,1.70405,1.7041,162600000.0
2009-08-28 18:40:00,1.7039,1.7041,1.7034,1.70345,117600000.0
2009-08-28 18:41:00,1.7035,1.70395,1.70345,1.7037,79400000.0
2009-08-28 18:42:00,1.70365,1.7037,1.7032,1.7035,91800000.0
2009-08-28 18:43:00,1.7035,1.70365,1.7035,1.7036,77400000.0
2009-08-28 18:44:00,1.70355,1.70365,1.70355,1.70365,39800000.0
2009-08-28 18:45:00,1.7036,1.70365,1.70335,1.7036,96400000.0
2009-08-28 18:46:00,1.70355,1.7036,1.70315,1.70355,125000000.0
2009-08-28 18:47:00,1.7036,1.70365,1.70325,1.70325,89000000.0
2009-08-28 18:48:00,1.70325,1.7035,1.7032,1.70335,83600000.0
2009-08-28 18:49:00,1.70335,1.70345,1.70305,1.7034,90000000.0
2009-08-28 18:50:00,1.7034,1.7037,1.7032,1.70325,109000000.0
2009-08-28 18:51:00,1.70325,1.7036,1.70325,1.7035,110400000.0
2009-08-28 18:52:00,1.7036,1.7039,1.7036,1.70385,91000000.0
2009-08-28 18:53:00,1.70375,1.70375,1.7036,1.70365,53200000.0
2009-08-28 18:54:00,1.70365,1.70375,1.70365,1.70375,10800000.0
2009-08-28 18:55:00,1.70365,1.7041,1.70365,1.704,72400000.0
2009-08-28 18:56:00,1.70395,1.7041,1.7039,1.7041,47000000.0
2009-08-28 18:57:00,1.70405,1.70415,1.7039,1.704,85800000.0
2009-08-28 18:58:00,1.704,1.7043,1.704,1.7042,62800000.0
2009-08-28 18:59:00,1.7042,1.7044,1.7038,1.70415,248200000.0
2009-08-28 19:00:00,1.70415,1.70465,1.70415,1.7042,104400000.0
2009-08-28 19:01:00,1.70415,1.70415,1.703,1.70325,224800000.0
2009-08-28 19:02:00,1.7033,1.70385,1.7033,1.70385,69400000.0
2009-08-28 19:03:00,1.70385,1.7044,1.70365,1.7043,117600000.0
2009-08-28 19:04:00,1.70435,1.7044,1.704,1.70415,112800000.0
2009-08-28 19:05:00,1.70415,1.70425,1.70415,1.70425,6600000.0
2009-08-28 19:06:00,1.7043,1.7044,1.70385,1.70415,53200000.0
2009-08-28 19:07:00,1.70415,1.70415,1.7037,1.7038,24800000.0
2009-08-28 19:08:00,1.7038,1.7039,1.7033,1.7033,83200000.0
2009-08-28 19:09:00,1.7034,1.7036,1.70335,1.70335,34200000.0
2009-08-28 19:10:00,1.70335,1.7035,1.70335,1.7035,57400000.0
2009-08-28 19:11:00,1.7036,1.70365,1.7032,1.70325,99400000.0
2009-08-28 19:12:00,1.7033,1.7033,1.70285,1.70295,197200000.0
2009-08-28 19:13:00,1.7029,1.70295,1.70265,1.70295,123400000.0
2009-08-28 19:14:00,1.70295,1.7033,1.70285,1.7033,122400000.0
2009-08-28 19:15:00,1.70325,1.70345,1.70315,1.7033,171400000.0
2009-08-28 19:16:00,1.7033,1.70335,1.7031,1.7031,53200000.0
2009-08-28 19:17:00,1.70315,1.70345,1.7031,1.7033,95400000.0
2009-08-28 19:18:00,1.70345,1.70385,1.7034,1.70355,82400000.0
2009-08-28 19:19:00,1.7037,1.7037,1.7035,1.7035,59200000.0
2009-08-28 19:20:00,1.70355,1.70355,1.703,1.70315,88800000.0
2009-08-28 19:21:00,1.7031,1.7038,1.7031,1.70375,68200000.0
2009-08-28 19:22:00,1.70375,1.70385,1.70325,1.70345,94800000.0
2009-08-28 19:23:00,1.70345,1.70355,1.70345,1.70345,50800000.0
2009-08-28 19:24:00,1.70355,1.70375,1.70315,1.70365,171000000.0
2009-08-28 19:25:00,1.70365,1.7038,1.70345,1.7038,73800000.0
2009-08-28 19:26:00,1.7038,1.70385,1.7037,1.70375,23800000.0
2009-08-28 19:27:00,1.70375,1.704,1.70365,1.70375,78800000.0
2009-08-28 19:28:00,1.7038,1.70385,1.70365,1.70375,34600000.0
2009-08-28 19:29:00,1.70385,1.70385,1.70365,1.7038,36000000.0
2009-08-28 19:30:00,1.70375,1.704,1.70365,1.704,100800000.0
2009-08-28 19:31:00,1.704,1.704,1.70375,1.7039,57600000.0
2009-08-28 19:32:00,1.7038,1.70395,1.70365,1.70395,102200000.0
2009-08-28 19:33:00,1.70395,1.70415,1.7038,1.70405,55800000.0
2009-08-28 19:34:00,1.7041,1.7044,1.7041,1.70425,40400000.0
2009-08-28 19:35:00,1.70425,1.70435,1.70405,1.70435,42400000.0
2009-08-28 19:36:00,1.7043,1.70445,1.70415,1.7042,28600000.0
2009-08-28 19:37:00,1.7042,1.7042,1.70415,1.7042,8000000.0
2009-08-28 19:38:00,1.7042,1.7042,1.70415,1.70415,5800000.0
2009-08-28 19:39:00,1.70415,1.7044,1.7041,1.7042,51600000.0
2009-08-28 19:40:00,1.7042,1.70425,1.7038,1.704,69600000.0
2009-08-28 19:41:00,1.70395,1.7041,1.7037,1.70375,69800000.0
2009-08-28 19:42:00,1.70385,1.70395,1.70365,1.70395,39000000.0
2009-08-28 19:43:00,1.7039,1.70415,1.7037,1.70395,45800000.0
2009-08-28 19:44:00,1.70395,1.7043,1.70395,1.7043,31600000.0
2009-08-28 19:45:00,1.7043,1.7045,1.7043,1.70435,41600000.0
2009-08-28 19:46:00,1.70435,1.70475,1.7043,1.70455,51600000.0
2009-08-28 19:47:00,1.70455,1.7046,1.7042,1.7045,121400000.0
2009-08-28 19:48:00,1.70455,1.70455,1.7043,1.70455,33600000.0
2009-08-28 19:49:00,1.7045,1.70455,1.7041,1.7042,53600000.0
2009-08-28 19:50:00,1.7041,1.70435,1.7036,1.70375,106000000.0
2009-08-28 19:51:00,1.7037,1.70445,1.70365,1.7044,72000000.0
2009-08-28 19:52:00,1.7048,1.70485,1.70435,1.70475,86000000.0
2009-08-28 19:53:00,1.70475,1.7048,1.7045,1.7045,62200000.0
2009-08-28 19:54:00,1.7045,1.70475,1.7042,1.7042,68200000.0
2009-08-28 19:55:00,1.70415,1.7045,1.7041,1.70425,169200000.0
2009-08-28 19:56:00,1.70425,1.7043,1.7041,1.70415,70200000.0
2009-08-28 19:57:00,1.7042,1.70465,1.70415,1.70435,86200000.0
2009-08-28 19:58:00,1.70435,1.7044,1.7038,1.7038,61800000.0
2009-08-28 19:59:00,1.70385,1.70405,1.7038,1.7039,87800000.0
2009-08-28 20:00:00,1.70395,1.7042,1.70365,1.70415,154800000.0
2009-08-28 20:01:00,1.7041,1.7042,1.7036,1.70385,79200000.0
2009-08-28 20:02:00,1.70385,1.7043,1.70375,1.70425,17200000.0
2009-08-28 20:03:00,1.70435,1.7046,1.7043,1.70455,33600000.0
2009-08-28 20:04:00,1.7046,1.70465,1.7043,1.7046,81400000.0
2009-08-28 20:05:00,1.70455,1.7048,1.70435,1.7044,94000000.0
2009-08-28 20:06:00,1.70445,1.7049,1.70395,1.70425,170200000.0
2009-08-28 20:07:00,1.70425,1.70435,1.70375,1.70425,130400000.0
2009-08-28 20:08:00,1.70425,1.70425,1.70365,1.70375,175200000.0
2009-08-28 20:09:00,1.70385,1.70395,1.7036,1.70385,53200000.0
2009-08-28 20:10:00,1.70375,1.70375,1.70325,1.70325,136400000.0
2009-08-28 20:11:00,1.7033,1.70335,1.7029,1.703,90200000.0
2009-08-28 20:12:00,1.703,1.7031,1.7029,1.70305,63800000.0
2009-08-28 20:13:00,1.703,1.70305,1.7024,1.70255,155800000.0
2009-08-28 20:14:00,1.7025,1.70265,1.7024,1.70245,80400000.0
2009-08-28 20:15:00,1.70245,1.70255,1.7021,1.7022,77800000.0
2009-08-28 20:16:00,1.70215,1.7023,1.7021,1.7023,57200000.0
2009-08-28 20:17:00,1.7023,1.7026,1.7016,1.70185,149000000.0
2009-08-28 20:18:00,1.70185,1.7021,1.70175,1.70185,55800000.0
2009-08-28 20:19:00,1.70185,1.702,1.70185,1.7019,111200000.0
2009-08-28 20:20:00,1.7019,1.7021,1.70185,1.70185,161400000.0
2009-08-28 20:21:00,1.70175,1.70215,1.7017,1.7019,82400000.0
2009-08-28 20:22:00,1.70185,1.70205,1.70155,1.70205,112600000.0
2009-08-28 20:23:00,1.70205,1.70215,1.70095,1.7017,101000000.0
2009-08-28 20:24:00,1.7019,1.70195,1.7009,1.70095,124800000.0
2009-08-28 20:25:00,1.701,1.7013,1.7005,1.7009,150500000.0
2009-08-28 20:26:00,1.7009,1.7011,1.7005,1.70055,104000000.0
2009-08-28 20:27:00,1.7006,1.7011,1.7004,1.7005,184600000.0
2009-08-28 20:28:00,1.7006,1.70095,1.70045,1.70095,95400000.0
2009-08-28 20:29:00,1.70095,1.70095,1.7003,1.7005,118200000.0
2009-08-28 20:30:00,1.7005,1.7007,1.69995,1.7004,177600000.0
2009-08-28 20:31:00,1.7003,1.7009,1.7003,1.7007,161400000.0
2009-08-28 20:32:00,1.70055,1.70085,1.7002,1.7005,84600000.0
2009-08-28 20:33:00,1.7005,1.7006,1.69995,1.70035,124200000.0
2009-08-28 20:34:00,1.70025,1.7005,1.69985,1.6999,126600000.0
2009-08-28 20:35:00,1.69995,1.70055,1.69995,1.70025,106000000.0
2009-08-28 20:36:00,1.70025,1.7004,1.7,1.7004,50400000.0
2009-08-28 20:37:00,1.70035,1.7005,1.70005,1.70015,98000000.0
2009-08-28 20:38:00,1.7001,1.70045,1.6998,1.7003,95200000.0
2009-08-28 20:39:00,1.7004,1.70075,1.70025,1.70055,120200000.0
2009-08-28 20:40:00,1.70055,1.7007,1.6999,1.7001,90000000.0
2009-08-28 20:41:00,1.7001,1.70015,1.69985,1.6999,62000000.0
2009-08-28 20:42:00,1.6999,1.7006,1.6995,1.7005,127000000.0
2009-08-28 20:43:00,1.70035,1.70055,1.7003,1.70055,82000000.0
2009-08-28 20:44:00,1.70065,1.7009,1.7004,1.70055,106400000.0
2009-08-28 20:45:00,1.7005,1.7005,1.7002,1.70025,85200000.0
2009-08-28 20:46:00,1.7003,1.70035,1.7,1.7002,87000000.0
2009-08-28 20:47:00,1.7002,1.70045,1.7001,1.70035,59200000.0
2009-08-28 20:48:00,1.70025,1.70055,1.70015,1.7002,74200000.0
2009-08-28 20:49:00,1.7001,1.70015,1.6998,1.69995,66800000.0
2009-08-28 20:50:00,1.7,1.7,1.69915,1.69975,89800000.0
2009-08-28 20:51:00,1.69975,1.70035,1.69955,1.70025,44200000.0
2009-08-28 20:52:00,1.7003,1.7003,1.6999,1.69995,28400000.0
2009-08-28 20:53:00,1.7,1.70015,1.69965,1.69965,31800000.0
2009-08-28 20:54:00,1.6996,1.6999,1.6996,1.6999,40400000.0
2009-08-28 20:55:00,1.6999,1.6999,1.6994,1.6996,62800000.0
2009-08-28 20:56:00,1.69965,1.6997,1.69895,1.6991,39000000.0
2009-08-28 20:57:00,1.6994,1.6996,1.69885,1.69895,64600000.0
2009-08-28 20:58:00,1.69895,1.6991,1.69875,1.6989,56400000.0
2009-08-28 20:59:00,1.69885,1.69945,1.6985,1.6994,106800000.0
2009-08-28 21:00:00,1.6994,1.69945,1.69885,1.6993,165200000.0
2009-08-28 21:01:00,1.69935,1.69955,1.6989,1.69945,138800000.0
2009-08-28 21:02:00,1.69955,1.69955,1.69905,1.6991,118200000.0
2009-08-28 21:03:00,1.6992,1.6992,1.6986,1.6987,56800000.0
2009-08-28 21:04:00,1.6987,1.69875,1.6984,1.6987,63800000.0
2009-08-28 21:05:00,1.6987,1.69885,1.69845,1.6986,142200000.0
2009-08-28 21:06:00,1.6986,1.69905,1.6986,1.69885,185600000.0
2009-08-28 21:07:00,1.6989,1.6995,1.69875,1.69925,187600000.0
2009-08-28 21:08:00,1.69915,1.69935,1.69895,1.69915,54800000.0
2009-08-28 21:09:00,1.69915,1.69935,1.69895,1.6991,68200000.0
2009-08-28 21:10:00,1.69915,1.69915,1.6988,1.6988,30400000.0
2009-08-28 21:11:00,1.69885,1.699,1.6988,1.699,32400000.0
2009-08-28 21:12:00,1.699,1.6996,1.699,1.6994,113800000.0
2009-08-28 21:13:00,1.6991,1.69935,1.69865,1.6991,132200000.0
2009-08-28 21:14:00,1.6992,1.69935,1.6991,1.6992,34200000.0
2009-08-28 21:15:00,1.6992,1.6994,1.69905,1.6994,87800000.0
2009-08-28 21:16:00,1.69945,1.6996,1.69935,1.69945,32200000.0
2009-08-28 21:17:00,1.69955,1.6997,1.6993,1.6994,73200000.0
2009-08-28 21:18:00,1.69945,1.6997,1.6993,1.6995,50600000.0
2009-08-28 21:19:00,1.6995,1.6995,1.6993,1.6993,115000000.0
2009-08-28 21:20:00,1.69925,1.69925,1.69815,1.69815,157600000.0
2009-08-28 21:21:00,1.69815,1.6984,1.69805,1.69825,104400000.0
2009-08-28 21:22:00,1.6983,1.6984,1.69815,1.69815,43000000.0
2009-08-28 21:23:00,1.6982,1.69825,1.6979,1.6981,109800000.0
2009-08-28 21:24:00,1.69825,1.69845,1.6981,1.69845,67600000.0
2009-08-28 21:25:00,1.69835,1.69865,1.69825,1.69855,91400000.0
2009-08-28 21:26:00,1.6987,1.6987,1.69835,1.69845,140600000.0
2009-08-28 21:27:00,1.69845,1.69875,1.69835,1.69845,131400000.0
2009-08-28 21:28:00,1.69845,1.6986,1.69845,1.69845,33000000.0
2009-08-28 21:29:00,1.69855,1.6988,1.6984,1.69865,108800000.0
2009-08-28 21:30:00,1.69865,1.69865,1.69825,1.69845,132600000.0
2009-08-28 21:31:00,1.69845,1.6987,1.6984,1.69865,64000000.0
2009-08-28 21:32:00,1.6986,1.69945,1.69855,1.69935,122600000.0
2009-08-28 21:33:00,1.69935,1.7,1.69935,1.69985,172800000.0
2009-08-28 21:34:00,1.6998,1.70045,1.6998,1.7,94600000.0
2009-08-28 21:35:00,1.7,1.70015,1.69885,1.69925,78800000.0
2009-08-28 21:36:00,1.69915,1.69915,1.69855,1.69875,69800000.0
2009-08-28 21:37:00,1.69875,1.6988,1.6985,1.6986,16600000.0
2009-08-28 21:38:00,1.69855,1.69895,1.69855,1.69865,30600000.0
2009-08-28 21:39:00,1.6986,1.69895,1.6981,1.6985,90200000.0
2009-08-28 21:40:00,1.69855,1.6987,1.69805,1.6984,83600000.0
2009-08-28 21:41:00,1.6984,1.6987,1.6983,1.6986,47400000.0
2009-08-28 21:42:00,1.69875,1.6995,1.6986,1.6991,132500000.0
2009-08-28 21:43:00,1.69895,1.6992,1.6988,1.6992,30800000.0
2009-08-28 21:44:00,1.69925,1.69925,1.69895,1.699,114600000.0
2009-08-28 21:45:00,1.699,1.69935,1.699,1.69915,40800000.0
2009-08-28 21:46:00,1.69915,1.69915,1.69825,1.6986,48900000.0
2009-08-28 21:47:00,1.6987,1.6989,1.69835,1.69835,36000000.0
2009-08-28 21:48:00,1.69835,1.69835,1.6977,1.69815,46600000.0
2009-08-28 21:49:00,1.6982,1.69845,1.6982,1.69835,34000000.0
2009-08-28 21:50:00,1.6983,1.69865,1.6981,1.69865,29800000.0
2009-08-28 21:51:00,1.69865,1.699,1.69865,1.69865,27000000.0
2009-08-28 21:52:00,1.69865,1.69905,1.69865,1.69895,18000000.0
2009-08-28 21:53:00,1.69895,1.6992,1.69895,1.6991,23000000.0
2009-08-28 21:54:00,1.6992,1.69925,1.69855,1.69865,51200000.0
2009-08-28 21:55:00,1.69865,1.69885,1.69855,1.69885,44600000.0
2009-08-28 21:56:00,1.69885,1.69895,1.6985,1.6987,54200000.0
2009-08-28 21:57:00,1.6988,1.6989,1.69785,1.69785,38200000.0
2009-08-28 21:58:00,1.69805,1.69845,1.69805,1.6983,47800000.0
2009-08-28 21:59:00,1.6984,1.6991,1.6984,1.699,100800000.0
2009-08-28 22:00:00,1.69895,1.6992,1.6989,1.6991,40000000.0
2009-08-28 22:01:00,1.6991,1.6991,1.699,1.699,17600000.0
2009-08-28 22:02:00,1.699,1.6991,1.69895,1.69895,54800000.0
2009-08-28 22:03:00,1.6989,1.69905,1.6989,1.699,47400000.0
2009-08-28 22:04:00,1.69895,1.69925,1.69885,1.69925,65400000.0
2009-08-28 22:05:00,1.69945,1.69965,1.69925,1.69925,26400000.0
2009-08-28 22:06:00,1.6993,1.6993,1.69925,1.69925,8400000.0
2009-08-28 22:07:00,1.6993,1.69945,1.6992,1.6992,34800000.0
2009-08-28 22:08:00,1.6991,1.6991,1.6989,1.6989,26200000.0
2009-08-28 22:09:00,1.69885,1.6989,1.6987,1.6987,52400000.0
2009-08-28 22:10:00,1.6986,1.6988,1.6979,1.69835,69400000.0
2009-08-28 22:11:00,1.6985,1.6985,1.69825,1.69845,71200000.0
2009-08-28 22:12:00,1.69845,1.69845,1.69775,1.6981,64000000.0
2009-08-28 22:13:00,1.69825,1.69825,1.698,1.698,10000000.0
2009-08-28 22:14:00,1.69805,1.69855,1.69805,1.6982,105600000.0
2009-08-28 22:15:00,1.69805,1.69865,1.69805,1.69855,115000000.0
2009-08-28 22:16:00,1.69875,1.6992,1.69875,1.69885,25200000.0
2009-08-28 22:17:00,1.69895,1.69915,1.69885,1.69905,24200000.0
2009-08-28 22:18:00,1.69905,1.69905,1.6989,1.6989,24800000.0
2009-08-28 22:19:00,1.6989,1.6989,1.69885,1.69885,28400000.0
2009-08-28 22:20:00,1.69885,1.699,1.6988,1.699,40400000.0
2009-08-28 22:21:00,1.69895,1.69895,1.6988,1.69885,30200000.0
2009-08-28 22:22:00,1.69885,1.699,1.6986,1.69875,71600000.0
2009-08-28 22:23:00,1.69865,1.69875,1.6986,1.69865,47400000.0
2009-08-28 22:24:00,1.69865,1.69865,1.6985,1.69865,13600000.0
2009-08-28 22:25:00,1.69865,1.69865,1.69855,1.69865,8400000.0
2009-08-28 22:26:00,1.69865,1.69865,1.6985,1.69855,29600000.0
2009-08-28 22:27:00,1.69855,1.69855,1.6984,1.69855,25600000.0
2009-08-28 22:28:00,1.69845,1.69855,1.69845,1.69855,4600000.0
2009-08-28 22:29:00,1.69855,1.69865,1.69855,1.69865,20600000.0
2009-08-28 22:30:00,1.6986,1.6986,1.69855,1.6986,30600000.0
2009-08-28 22:31:00,1.6986,1.6986,1.69855,1.6986,27000000.0
2009-08-28 22:32:00,1.6986,1.69875,1.69855,1.69865,75000000.0
2009-08-28 22:33:00,1.69865,1.7003,1.69865,1.7003,48800000.0
2009-08-28 22:34:00,1.7004,1.7004,1.69925,1.7001,56800000.0
2009-08-28 22:35:00,1.7,1.70045,1.6992,1.70045,58200000.0
2009-08-28 22:36:00,1.70055,1.70075,1.70055,1.70075,12400000.0
2009-08-28 22:37:00,1.7008,1.7009,1.7007,1.70075,27200000.0
2009-08-28 22:38:00,1.7009,1.7016,1.7009,1.7016,53000000.0
2009-08-28 22:39:00,1.70155,1.7022,1.70155,1.7021,47800000.0
2009-08-28 22:40:00,1.7021,1.7029,1.7019,1.7029,35800000.0
2009-08-28 22:41:00,1.70295,1.70315,1.70105,1.7019,122000000.0
2009-08-28 22:42:00,1.70205,1.7021,1.70055,1.7013,90200000.0
2009-08-28 22:43:00,1.7013,1.7017,1.70125,1.70135,50800000.0
2009-08-28 22:44:00,1.70135,1.70165,1.70075,1.70085,65200000.0
2009-08-28 22:45:00,1.70095,1.70115,1.70085,1.70115,39000000.0
2009-08-28 22:46:00,1.70115,1.70115,1.7007,1.7007,51200000.0
2009-08-28 22:47:00,1.7006,1.7006,1.7006,1.7006,1600000.0
2009-08-28 22:48:00,1.7003,1.7008,1.6988,1.7008,58800000.0
2009-08-28 22:49:00,1.7008,1.7009,1.7008,1.7008,4800000.0
2009-08-28 22:50:00,1.7007,1.7009,1.7005,1.7008,27200000.0
2009-08-28 22:51:00,1.7008,1.7009,1.7008,1.7008,9600000.0
2009-08-28 22:52:00,1.7008,1.7009,1.7008,1.7009,8000000.0
2009-08-28 22:53:00,1.7009,1.7009,1.7009,1.7009,6800000.0
2009-08-28 22:54:00,1.70115,1.7014,1.7008,1.7014,19600000.0
2009-08-28 22:55:00,1.70165,1.70165,1.7011,1.7011,24000000.0
2009-08-28 22:56:00,1.7011,1.7011,1.6996,1.7006,74400000.0
2009-08-28 22:57:00,1.7007,1.70095,1.7007,1.7008,22000000.0
2009-08-28 22:58:00,1.7007,1.7007,1.69815,1.69845,27800000.0
2009-08-28 22:59:00,1.69875,1.69895,1.69835,1.69885,24000000.0
2009-08-30 23:01:00,1.6998,1.6998,1.6998,1.6998,1400000.0
2009-08-30 23:02:00,1.6999,1.69995,1.6999,1.69995,2800000.0
2009-08-30 23:03:00,1.70005,1.70015,1.70005,1.70015,9400000.0
2009-08-30 23:04:00,1.70005,1.70005,1.70005,1.70005,4200000.0
2009-08-30 23:05:00,1.70005,1.70015,1.70005,1.70015,2800000.0
2009-08-30 23:08:00,1.70005,1.7004,1.70005,1.70035,12600000.0
2009-08-30 23:09:00,1.7003,1.70055,1.7003,1.70055,4200000.0
2009-08-30 23:10:00,1.7005,1.7005,1.7004,1.7004,2800000.0
2009-08-30 23:11:00,1.7005,1.70065,1.7004,1.7004,5600000.0
2009-08-30 23:14:00,1.7003,1.7003,1.6985,1.6993,4200000.0
2009-08-30 23:15:00,1.6995,1.6995,1.6984,1.6994,12600000.0
2009-08-30 23:16:00,1.69945,1.69945,1.6991,1.69925,4200000.0
2009-08-30 23:17:00,1.6992,1.69935,1.69905,1.69935,14000000.0
2009-08-30 23:18:00,1.69845,1.69855,1.696,1.69775,44600000.0
2009-08-30 23:19:00,1.69775,1.69795,1.69755,1.69795,14600000.0
2009-08-30 23:20:00,1.698,1.69945,1.69785,1.6982,21000000.0
2009-08-30 23:21:00,1.6982,1.6989,1.69785,1.69865,25800000.0
2009-08-30 23:22:00,1.69865,1.69865,1.6976,1.69805,20400000.0
2009-08-30 23:23:00,1.69785,1.69845,1.69785,1.69845,10800000.0
2009-08-30 23:24:00,1.69845,1.69845,1.69805,1.69805,9200000.0
2009-08-30 23:25:00,1.69815,1.69855,1.69815,1.69855,9400000.0
2009-08-30 23:26:00,1.69855,1.69865,1.69815,1.69865,13800000.0
2009-08-30 23:28:00,1.69865,1.69865,1.6986,1.6986,4200000.0
2009-08-30 23:29:00,1.69855,1.69855,1.69845,1.69845,4400000.0
2009-08-30 23:30:00,1.6983,1.69855,1.698,1.69815,19000000.0
2009-08-30 23:31:00,1.69815,1.69815,1.69795,1.69795,6200000.0
2009-08-30 23:32:00,1.6979,1.6979,1.69785,1.69785,9200000.0
2009-08-30 23:33:00,1.6979,1.6979,1.69785,1.6979,12200000.0
2009-08-30 23:34:00,1.69785,1.6979,1.69785,1.69785,12000000.0
2009-08-30 23:35:00,1.6975,1.6976,1.6975,1.6976,6400000.0
2009-08-30 23:36:00,1.6976,1.6976,1.6976,1.6976,5200000.0
2009-08-30 23:37:00,1.6976,1.6976,1.6976,1.6976,3000000.0
2009-08-30 23:38:00,1.6977,1.69785,1.6976,1.69785,11000000.0
2009-08-30 23:39:00,1.6978,1.6989,1.6978,1.698,18400000.0
2009-08-30 23:40:00,1.69745,1.69815,1.6974,1.69815,24200000.0
2009-08-30 23:41:00,1.69815,1.69815,1.6975,1.698,5600000.0
2009-08-30 23:42:00,1.6984,1.6984,1.6984,1.6984,1400000.0
2009-08-30 23:43:00,1.6984,1.6984,1.6984,1.6984,1400000.0
2009-08-30 23:44:00,1.6983,1.6983,1.6983,1.6983,1400000.0
2009-08-30 23:45:00,1.69845,1.69845,1.69845,1.69845,1400000.0
2009-08-30 23:46:00,1.69855,1.69855,1.6982,1.6982,2800000.0
2009-08-30 23:47:00,1.6983,1.6983,1.69815,1.69825,14200000.0
2009-08-30 23:48:00,1.6979,1.698,1.69785,1.698,7200000.0
2009-08-30 23:49:00,1.69805,1.6981,1.6979,1.6979,5600000.0
2009-08-30 23:50:00,1.6981,1.6981,1.6981,1.6981,1400000.0
2009-08-30 23:51:00,1.69805,1.6981,1.6976,1.6981,8000000.0
2009-08-30 23:52:00,1.69805,1.69805,1.69805,1.69805,1400000.0
2009-08-30 23:53:00,1.69795,1.69815,1.69795,1.69815,4200000.0
2009-08-30 23:54:00,1.69795,1.698,1.6974,1.698,8200000.0
2009-08-30 23:55:00,1.69815,1.69815,1.69815,1.69815,2800000.0
2009-08-30 23:56:00,1.69795,1.69815,1.6979,1.6981,10000000.0
2009-08-30 23:57:00,1.69825,1.6983,1.6981,1.6983,9200000.0
2009-08-30 23:58:00,1.6983,1.6983,1.6982,1.6983,4600000.0
2009-08-30 23:59:00,1.6983,1.6983,1.69825,1.69825,3000000.0
2009-08-31 00:00:00,1.6982,1.69835,1.69795,1.6981,35000000.0
2009-08-31 00:01:00,1.6981,1.69825,1.69805,1.69825,33200000.0
2009-08-31 00:02:00,1.69825,1.69825,1.698,1.69825,23600000.0
2009-08-31 00:03:00,1.69825,1.6984,1.69815,1.6984,31600000.0
2009-08-31 00:04:00,1.6984,1.6984,1.69815,1.6982,30200000.0
2009-08-31 00:05:00,1.69825,1.69825,1.69815,1.6982,22000000.0
2009-08-31 00:06:00,1.6982,1.69835,1.6982,1.69835,12400000.0
2009-08-31 00:07:00,1.69825,1.69825,1.69815,1.69825,13200000.0
2009-08-31 00:08:00,1.69835,1.69845,1.69835,1.69845,20400000.0
2009-08-31 00:09:00,1.6984,1.6984,1.69835,1.6984,24800000.0
2009-08-31 00:10:00,1.6984,1.6984,1.69835,1.69835,32400000.0
2009-08-31 00:11:00,1.6984,1.6984,1.6984,1.6984,24800000.0
2009-08-31 00:12:00,1.6983,1.69835,1.6983,1.69835,4200000.0
2009-08-31 00:13:00,1.69835,1.6992,1.69835,1.6992,24800000.0
2009-08-31 00:14:00,1.69945,1.7002,1.6993,1.7002,103600000.0
2009-08-31 00:15:00,1.7002,1.70045,1.6998,1.70045,93500000.0
2009-08-31 00:16:00,1.70055,1.70055,1.6996,1.6996,34000000.0
2009-08-31 00:17:00,1.69965,1.69975,1.6995,1.6995,43600000.0
2009-08-31 00:18:00,1.6995,1.69975,1.6991,1.6993,42000000.0
2009-08-31 00:19:00,1.6993,1.6997,1.6992,1.69945,61200000.0
2009-08-31 00:20:00,1.69945,1.69955,1.6991,1.69915,52200000.0
2009-08-31 00:21:00,1.6991,1.69935,1.69865,1.69885,23000000.0
2009-08-31 00:22:00,1.6989,1.69905,1.69865,1.69895,44400000.0
2009-08-31 00:23:00,1.69885,1.69885,1.69835,1.69835,54100000.0
2009-08-31 00:24:00,1.69845,1.69885,1.6983,1.6986,51900000.0
2009-08-31 00:25:00,1.6986,1.69865,1.69845,1.69865,9000000.0
2009-08-31 00:26:00,1.69875,1.6988,1.69865,1.6987,11800000.0
2009-08-31 00:27:00,1.6987,1.6988,1.6987,1.6988,5000000.0
2009-08-31 00:28:00,1.6988,1.6988,1.6987,1.6987,2000000.0
2009-08-31 00:29:00,1.6988,1.6989,1.6986,1.6989,19300000.0
2009-08-31 00:30:00,1.6989,1.69905,1.6989,1.6989,37600000.0
2009-08-31 00:31:00,1.6989,1.6989,1.69705,1.69845,134200000.0
2009-08-31 00:32:00,1.6985,1.6991,1.6979,1.6979,122600000.0
2009-08-31 00:33:00,1.6979,1.6993,1.69785,1.6991,68600000.0
2009-08-31 00:34:00,1.699,1.6992,1.69865,1.69895,94200000.0
2009-08-31 00:35:00,1.69895,1.69925,1.69885,1.69925,46400000.0
2009-08-31 00:36:00,1.69925,1.6993,1.69925,1.6993,10800000.0
2009-08-31 00:37:00,1.6994,1.6996,1.699,1.699,53400000.0
2009-08-31 00:38:00,1.6991,1.6994,1.69865,1.69905,82800000.0
2009-08-31 00:39:00,1.69895,1.69895,1.69885,1.69885,42000000.0
2009-08-31 00:40:00,1.69885,1.69885,1.69885,1.69885,10400000.0
2009-08-31 00:41:00,1.69885,1.69885,1.69885,1.69885,13000000.0
2009-08-31 00:42:00,1.69895,1.69905,1.6988,1.6988,22400000.0
2009-08-31 00:43:00,1.6988,1.6988,1.6988,1.6988,2600000.0
2009-08-31 00:44:00,1.69875,1.69875,1.6981,1.69815,150200000.0
2009-08-31 00:45:00,1.69825,1.6986,1.6982,1.6982,46400000.0
2009-08-31 00:46:00,1.6983,1.69855,1.6983,1.69855,18200000.0
2009-08-31 00:47:00,1.69855,1.6987,1.69845,1.69855,37400000.0
2009-08-31 00:48:00,1.69855,1.6986,1.698,1.698,28400000.0
2009-08-31 00:49:00,1.698,1.69845,1.698,1.69825,94200000.0
2009-08-31 00:50:00,1.6982,1.69885,1.6981,1.6987,144600000.0
2009-08-31 00:51:00,1.6986,1.6992,1.69845,1.69875,154200000.0
2009-08-31 00:52:00,1.69885,1.6991,1.69835,1.6986,114400000.0
2009-08-31 00:53:00,1.6986,1.6988,1.69855,1.6988,23400000.0
2009-08-31 00:54:00,1.6989,1.6992,1.69885,1.69915,32000000.0
2009-08-31 00:55:00,1.69895,1.6995,1.69895,1.69945,62400000.0
2009-08-31 00:56:00,1.69945,1.6997,1.6993,1.69935,123400000.0
2009-08-31 00:57:00,1.6994,1.6995,1.6994,1.69945,17400000.0
2009-08-31 00:58:00,1.69945,1.69945,1.69945,1.69945,5400000.0
2009-08-31 00:59:00,1.69945,1.70035,1.6994,1.70035,24200000.0
2009-08-31 01:00:00,1.70045,1.701,1.7003,1.7005,89800000.0
2009-08-31 01:01:00,1.7004,1.7006,1.70005,1.70005,68800000.0
2009-08-31 01:02:00,1.70005,1.70065,1.70005,1.70065,75000000.0
2009-08-31 01:03:00,1.70055,1.70075,1.70055,1.70075,44800000.0
2009-08-31 01:04:00,1.7007,1.70075,1.7006,1.7007,18400000.0
2009-08-31 01:05:00,1.7008,1.70095,1.7008,1.7008,18000000.0
2009-08-31 01:06:00,1.70095,1.70095,1.70035,1.70035,34000000.0
2009-08-31 01:07:00,1.70035,1.70055,1.70005,1.70035,38800000.0
2009-08-31 01:08:00,1.7004,1.7004,1.70015,1.7003,19600000.0
2009-08-31 01:09:00,1.70015,1.7003,1.69995,1.7001,36600000.0
2009-08-31 01:10:00,1.70045,1.70045,1.69985,1.69985,30700000.0
2009-08-31 01:11:00,1.70015,1.7003,1.6996,1.6996,73400000.0
2009-08-31 01:12:00,1.69975,1.70015,1.6996,1.7,30300000.0
2009-08-31 01:13:00,1.70005,1.7001,1.69945,1.6998,47800000.0
2009-08-31 01:14:00,1.69985,1.7001,1.69975,1.7,41200000.0
2009-08-31 01:15:00,1.7,1.7002,1.6999,1.69995,75500000.0
2009-08-31 01:16:00,1.7001,1.7001,1.69975,1.69975,39600000.0
2009-08-31 01:17:00,1.6999,1.69995,1.6999,1.69995,5400000.0
2009-08-31 01:18:00,1.69995,1.7,1.6997,1.7,37000000.0
2009-08-31 01:19:00,1.69995,1.7001,1.6997,1.69995,71000000.0
2009-08-31 01:20:00,1.6998,1.70015,1.69965,1.70005,55000000.0
2009-08-31 01:21:00,1.70015,1.70035,1.70015,1.70025,19600000.0
2009-08-31 01:22:00,1.70035,1.70035,1.69995,1.7001,18200000.0
2009-08-31 01:23:00,1.7001,1.7001,1.7001,1.7001,33800000.0
2009-08-31 01:24:00,1.70035,1.70055,1.70035,1.7004,21000000.0
2009-08-31 01:25:00,1.7005,1.70065,1.69995,1.7003,62200000.0
2009-08-31 01:26:00,1.7002,1.70045,1.7002,1.7003,55600000.0
2009-08-31 01:27:00,1.7004,1.7004,1.69935,1.69935,48800000.0
2009-08-31 01:28:00,1.69935,1.69955,1.69865,1.69885,86400000.0
2009-08-31 01:29:00,1.6987,1.69885,1.6983,1.6987,71900000.0
2009-08-31 01:30:00,1.69858,1.69862,1.69858,1.69862,29800000.0
2009-08-31 01:31:00,1.6988,1.6988,1.6987,1.69875,29800000.0
2009-08-31 01:32:00,1.69875,1.6988,1.6985,1.6987,43000000.0
2009-08-31 01:33:00,1.6985,1.6985,1.69815,1.6983,22000000.0
2009-08-31 01:34:00,1.69825,1.6985,1.6977,1.69805,29400000.0
2009-08-31 01:35:00,1.6981,1.6981,1.6979,1.6979,15000000.0
2009-08-31 01:36:00,1.6979,1.69875,1.6979,1.6985,77600000.0
2009-08-31 01:37:00,1.69835,1.6987,1.69835,1.6987,43200000.0
2009-08-31 01:38:00,1.69885,1.69895,1.6987,1.69895,68400000.0
2009-08-31 01:39:00,1.69895,1.69915,1.69865,1.69885,51000000.0
2009-08-31 01:40:00,1.69885,1.6992,1.69865,1.699,103800000.0
2009-08-31 01:41:00,1.6989,1.6989,1.69835,1.69835,80400000.0
2009-08-31 01:42:00,1.6983,1.69855,1.69815,1.69825,118200000.0
2009-08-31 01:43:00,1.69825,1.69835,1.698,1.69815,56900000.0
2009-08-31 01:44:00,1.69815,1.6988,1.6981,1.6988,35200000.0
2009-08-31 01:45:00,1.6988,1.6989,1.69825,1.6986,99400000.0
2009-08-31 01:46:00,1.69845,1.69845,1.6982,1.6983,39600000.0
2009-08-31 01:47:00,1.6984,1.6984,1.6979,1.69825,83200000.0
2009-08-31 01:48:00,1.6983,1.69845,1.6982,1.69825,52200000.0
2009-08-31 01:49:00,1.69835,1.6987,1.69815,1.6987,56000000.0
2009-08-31 01:50:00,1.69865,1.6987,1.69825,1.6987,10600000.0
2009-08-31 01:51:00,1.6987,1.699,1.6987,1.6989,44600000.0
2009-08-31 01:52:00,1.69895,1.6991,1.69845,1.69845,48800000.0
2009-08-31 01:53:00,1.69845,1.6991,1.6983,1.6987,63800000.0
2009-08-31 01:54:00,1.6987,1.69905,1.69845,1.69885,57800000.0
2009-08-31 01:55:00,1.6988,1.69895,1.69875,1.6989,43000000.0
2009-08-31 01:56:00,1.69885,1.69885,1.6987,1.69875,14800000.0
2009-08-31 01:57:00,1.69865,1.69865,1.69835,1.6986,22200000.0
2009-08-31 01:58:00,1.6985,1.6991,1.69845,1.6988,81200000.0
2009-08-31 01:59:00,1.69885,1.699,1.6987,1.69885,64000000.0
2009-08-31 02:00:00,1.69895,1.69915,1.69865,1.6987,96200000.0
2009-08-31 02:01:00,1.6987,1.69895,1.6978,1.698,88200000.0
2009-08-31 02:02:00,1.698,1.6983,1.698,1.69805,45200000.0
2009-08-31 02:03:00,1.69805,1.69825,1.6971,1.69715,128600000.0
2009-08-31 02:04:00,1.6972,1.6972,1.69575,1.6961,61000000.0
2009-08-31 02:05:00,1.6962,1.6968,1.6959,1.69635,128500000.0
2009-08-31 02:06:00,1.6963,1.6963,1.6954,1.69595,96100000.0
2009-08-31 02:07:00,1.69605,1.6964,1.69595,1.69605,81900000.0
2009-08-31 02:08:00,1.69605,1.69615,1.695,1.69575,86200000.0
2009-08-31 02:09:00,1.6958,1.6959,1.69525,1.6958,85800000.0
2009-08-31 02:10:00,1.6958,1.69605,1.69545,1.6958,93000000.0
2009-08-31 02:11:00,1.69565,1.6961,1.6956,1.69585,130000000.0
2009-08-31 02:12:00,1.6958,1.6958,1.6955,1.69555,72900000.0
2009-08-31 02:13:00,1.69555,1.6956,1.69515,1.69535,55600000.0
2009-08-31 02:14:00,1.69545,1.6955,1.69475,1.6951,68500000.0
2009-08-31 02:15:00,1.6951,1.6956,1.6951,1.6956,20900000.0
2009-08-31 02:16:00,1.6956,1.6957,1.6951,1.69545,42000000.0
2009-08-31 02:17:00,1.6954,1.6954,1.69485,1.69485,32600000.0
2009-08-31 02:18:00,1.69485,1.69485,1.69455,1.6947,36600000.0
2009-08-31 02:19:00,1.69465,1.69505,1.69435,1.6949,82400000.0
2009-08-31 02:20:00,1.69495,1.6952,1.6948,1.69515,21400000.0
2009-08-31 02:21:00,1.69515,1.69515,1.69505,1.69505,16000000.0
2009-08-31 02:22:00,1.69505,1.69505,1.69485,1.69485,18600000.0
2009-08-31 02:23:00,1.69485,1.695,1.69395,1.69405,86600000.0
2009-08-31 02:24:00,1.69415,1.6948,1.69405,1.69465,74100000.0
2009-08-31 02:25:00,1.69485,1.6949,1.69435,1.6946,65500000.0
2009-08-31 02:26:00,1.6947,1.6951,1.6947,1.6949,59000000.0
2009-08-31 02:27:00,1.69495,1.6953,1.6944,1.6952,52900000.0
2009-08-31 02:28:00,1.69505,1.69505,1.69485,1.69495,18500000.0
2009-08-31 02:29:00,1.695,1.69535,1.69485,1.69535,28000000.0
2009-08-31 02:30:00,1.6953,1.69545,1.6946,1.695,48700000.0
2009-08-31 02:31:00,1.695,1.69535,1.69475,1.69475,33000000.0
2009-08-31 02:32:00,1.69495,1.6954,1.6948,1.6953,46300000.0
2009-08-31 02:33:00,1.69535,1.69605,1.695,1.6958,67000000.0
2009-08-31 02:34:00,1.6957,1.69575,1.695,1.6952,61600000.0
2009-08-31 02:35:00,1.69525,1.6958,1.69505,1.69525,77100000.0
2009-08-31 02:36:00,1.6953,1.6957,1.6953,1.6954,33900000.0
2009-08-31 02:37:00,1.69535,1.696,1.6953,1.69575,99100000.0
2009-08-31 02:38:00,1.6958,1.69595,1.6958,1.6959,42900000.0
2009-08-31 02:39:00,1.69595,1.6963,1.6959,1.6961,110500000.0
2009-08-31 02:40:00,1.696,1.69705,1.69585,1.6966,83700000.0
2009-08-31 02:41:00,1.6966,1.69675,1.696,1.696,100500000.0
2009-08-31 02:42:00,1.696,1.69615,1.69545,1.69565,71900000.0
2009-08-31 02:43:00,1.69565,1.69595,1.69545,1.6955,60800000.0
2009-08-31 02:44:00,1.6955,1.69605,1.6954,1.6959,84100000.0
2009-08-31 02:45:00,1.69585,1.696,1.6951,1.69535,95700000.0
2009-08-31 02:46:00,1.69535,1.6956,1.6951,1.69555,83000000.0
2009-08-31 02:47:00,1.69565,1.696,1.69525,1.69575,63700000.0
2009-08-31 02:48:00,1.6957,1.6958,1.69475,1.6949,70900000.0
2009-08-31 02:49:00,1.6949,1.69515,1.69475,1.69485,58000000.0
2009-08-31 02:50:00,1.69495,1.6952,1.69495,1.69515,18000000.0
2009-08-31 02:51:00,1.69515,1.69625,1.69515,1.69625,97700000.0
2009-08-31 02:52:00,1.6963,1.69645,1.6957,1.6957,75200000.0
2009-08-31 02:53:00,1.6959,1.69605,1.6955,1.69585,82100000.0
2009-08-31 02:54:00,1.6959,1.6966,1.6951,1.6954,132200000.0
2009-08-31 02:55:00,1.69485,1.69595,1.69475,1.6955,132400000.0
2009-08-31 02:56:00,1.6955,1.6955,1.695,1.6955,88400000.0
2009-08-31 02:57:00,1.6955,1.6955,1.69495,1.69525,62700000.0
2009-08-31 02:58:00,1.69525,1.69565,1.6949,1.69555,163300000.0
2009-08-31 02:59:00,1.6955,1.69555,1.6948,1.69515,87700000.0
2009-08-31 03:00:00,1.69515,1.69525,1.69475,1.69475,63400000.0
2009-08-31 03:01:00,1.6949,1.69575,1.69475,1.6956,85300000.0
2009-08-31 03:02:00,1.6956,1.69595,1.69525,1.69575,95600000.0
2009-08-31 03:03:00,1.69575,1.6962,1.69555,1.6959,63400000.0
2009-08-31 03:04:00,1.69585,1.69605,1.69545,1.69545,54500000.0
2009-08-31 03:05:00,1.6956,1.6961,1.69545,1.69555,55800000.0
2009-08-31 03:06:00,1.69555,1.6959,1.69555,1.6959,13600000.0
2009-08-31 03:07:00,1.69585,1.6962,1.69585,1.6962,34100000.0
2009-08-31 03:08:00,1.69605,1.6961,1.6959,1.69605,20600000.0
2009-08-31 03:09:00,1.69595,1.6963,1.6959,1.6963,36000000.0
2009-08-31 03:10:00,1.69635,1.6965,1.6957,1.69585,63800000.0
2009-08-31 03:11:00,1.6958,1.6961,1.6956,1.696,54600000.0
2009-08-31 03:12:00,1.69605,1.69605,1.695,1.69535,67400000.0
2009-08-31 03:13:00,1.6954,1.6954,1.695,1.69515,67800000.0
2009-08-31 03:14:00,1.69525,1.69595,1.6951,1.6958,76500000.0
2009-08-31 03:15:00,1.6957,1.696,1.6954,1.6959,84800000.0
2009-08-31 03:16:00,1.69585,1.6967,1.6958,1.69665,75400000.0
2009-08-31 03:17:00,1.69675,1.69695,1.6963,1.6968,49900000.0
2009-08-31 03:18:00,1.6968,1.69695,1.69625,1.69685,100700000.0
2009-08-31 03:19:00,1.69685,1.69685,1.6962,1.69675,84500000.0
2009-08-31 03:20:00,1.69665,1.69675,1.69625,1.69665,59200000.0
2009-08-31 03:21:00,1.6967,1.6974,1.6966,1.69685,101000000.0
2009-08-31 03:22:00,1.69685,1.6975,1.69675,1.69695,83300000.0
2009-08-31 03:23:00,1.6969,1.6976,1.69665,1.69665,69500000.0
2009-08-31 03:24:00,1.69675,1.69695,1.6965,1.6965,73300000.0
2009-08-31 03:25:00,1.6966,1.6972,1.6965,1.69715,89200000.0
2009-08-31 03:26:00,1.69715,1.6973,1.69675,1.6972,112700000.0
2009-08-31 03:27:00,1.69715,1.69765,1.6968,1.69695,68000000.0
2009-08-31 03:28:00,1.6969,1.6972,1.69685,1.6971,29600000.0
2009-08-31 03:29:00,1.6971,1.6972,1.69705,1.69715,45600000.0
2009-08-31 03:30:00,1.6971,1.69855,1.6971,1.6984,103500000.0
2009-08-31 03:31:00,1.6984,1.6986,1.6981,1.69825,72300000.0
2009-08-31 03:32:00,1.69825,1.6991,1.69825,1.6989,76600000.0
2009-08-31 03:33:00,1.6988,1.6989,1.6979,1.69805,114100000.0
2009-08-31 03:34:00,1.6981,1.6989,1.69805,1.6988,84500000.0
2009-08-31 03:35:00,1.6988,1.6995,1.6986,1.69875,98800000.0
2009-08-31 03:36:00,1.69885,1.6999,1.69875,1.6994,92400000.0
2009-08-31 03:37:00,1.6993,1.6996,1.6991,1.69945,62500000.0
2009-08-31 03:38:00,1.69935,1.6997,1.6989,1.6993,80300000.0
2009-08-31 03:39:00,1.69925,1.69945,1.69905,1.69935,83500000.0
2009-08-31 03:40:00,1.6994,1.69995,1.6987,1.6999,121000000.0
2009-08-31 03:41:00,1.6999,1.70005,1.69905,1.69965,140800000.0
2009-08-31 03:42:00,1.69965,1.70045,1.69955,1.69985,62000000.0
2009-08-31 03:43:00,1.6999,1.69995,1.69885,1.6993,107500000.0
2009-08-31 03:44:00,1.69935,1.69935,1.69875,1.6989,84300000.0
2009-08-31 03:45:00,1.699,1.69935,1.6983,1.69855,51200000.0
2009-08-31 03:46:00,1.69855,1.69905,1.6983,1.6989,89300000.0
2009-08-31 03:47:00,1.6989,1.6991,1.6983,1.6991,101000000.0
2009-08-31 03:48:00,1.6992,1.6993,1.69885,1.69885,32600000.0
2009-08-31 03:49:00,1.69875,1.69935,1.69865,1.6991,138800000.0
2009-08-31 03:50:00,1.69925,1.70055,1.69925,1.7002,126200000.0
2009-08-31 03:51:00,1.7003,1.70105,1.7003,1.701,67500000.0
2009-08-31 03:52:00,1.701,1.7012,1.7004,1.7011,65300000.0
2009-08-31 03:53:00,1.70115,1.70115,1.70055,1.7009,62000000.0
2009-08-31 03:54:00,1.70075,1.70105,1.70045,1.70045,154400000.0
2009-08-31 03:55:00,1.7004,1.7006,1.69955,1.69995,191800000.0
2009-08-31 03:56:00,1.6998,1.7002,1.69955,1.6998,168400000.0
2009-08-31 03:57:00,1.69975,1.7001,1.6997,1.69985,114800000.0
2009-08-31 03:58:00,1.69995,1.7002,1.69985,1.69985,70200000.0
2009-08-31 03:59:00,1.7,1.7002,1.69985,1.70015,97000000.0
2009-08-31 04:00:00,1.7,1.7002,1.69935,1.6997,189400000.0
2009-08-31 04:01:00,1.6996,1.69995,1.69945,1.69955,114200000.0
2009-08-31 04:02:00,1.6995,1.69975,1.6992,1.69935,75400000.0
2009-08-31 04:03:00,1.69935,1.6999,1.69935,1.69985,90800000.0
2009-08-31 04:04:00,1.69995,1.7,1.69905,1.6994,138300000.0
2009-08-31 04:05:00,1.6994,1.6994,1.6988,1.699,120500000.0
2009-08-31 04:06:00,1.6991,1.6994,1.6988,1.6994,108300000.0
2009-08-31 04:07:00,1.6994,1.69945,1.6993,1.6994,17500000.0
2009-08-31 04:08:00,1.69935,1.69945,1.69915,1.69935,28000000.0
2009-08-31 04:09:00,1.69935,1.69975,1.6992,1.69975,40000000.0
2009-08-31 04:10:00,1.69955,1.69985,1.6992,1.6995,90500000.0
2009-08-31 04:11:00,1.6995,1.70065,1.6995,1.70055,106800000.0
2009-08-31 04:12:00,1.70065,1.70075,1.69995,1.70035,108900000.0
2009-08-31 04:13:00,1.70025,1.70055,1.7,1.7001,143300000.0
2009-08-31 04:14:00,1.7001,1.70015,1.69905,1.6994,136800000.0
2009-08-31 04:15:00,1.69945,1.69975,1.69925,1.69945,95100000.0
2009-08-31 04:16:00,1.69945,1.7001,1.69945,1.70005,71900000.0
2009-08-31 04:17:00,1.70005,1.70025,1.6997,1.70025,59500000.0
2009-08-31 04:18:00,1.70015,1.70025,1.6995,1.70015,57400000.0
2009-08-31 04:19:00,1.7002,1.7002,1.69965,1.69965,19000000.0
2009-08-31 04:20:00,1.69965,1.69965,1.69935,1.69945,11000000.0
2009-08-31 04:21:00,1.6995,1.6997,1.6994,1.69955,25100000.0
2009-08-31 04:22:00,1.6997,1.6997,1.6993,1.6996,56500000.0
2009-08-31 04:23:00,1.6996,1.69965,1.6995,1.69965,9600000.0
2009-08-31 04:24:00,1.6996,1.6998,1.69955,1.6998,49900000.0
2009-08-31 04:25:00,1.69975,1.69985,1.69955,1.69955,14000000.0
2009-08-31 04:26:00,1.69965,1.6999,1.6991,1.69915,41500000.0
2009-08-31 04:27:00,1.6992,1.69965,1.6992,1.69965,33900000.0
2009-08-31 04:28:00,1.6995,1.69985,1.69905,1.69975,80800000.0
2009-08-31 04:29:00,1.69975,1.6998,1.6995,1.69955,29400000.0
2009-08-31 04:30:00,1.69945,1.6997,1.6991,1.69965,41600000.0
2009-08-31 04:31:00,1.6997,1.6999,1.69955,1.6996,42800000.0
2009-08-31 04:32:00,1.69955,1.7002,1.69955,1.7002,59300000.0
2009-08-31 04:33:00,1.69995,1.70015,1.69965,1.7001,40100000.0
2009-08-31 04:34:00,1.7,1.7001,1.69985,1.7001,33400000.0
2009-08-31 04:35:00,1.7001,1.7002,1.6995,1.6997,74800000.0
2009-08-31 04:36:00,1.69975,1.70025,1.6997,1.70005,50300000.0
2009-08-31 04:37:00,1.69995,1.70035,1.69995,1.70015,37400000.0
2009-08-31 04:38:00,1.70015,1.70045,1.70005,1.7001,59000000.0
2009-08-31 04:39:00,1.70015,1.7008,1.70015,1.7006,62300000.0
2009-08-31 04:40:00,1.70065,1.7011,1.70045,1.70105,92500000.0
2009-08-31 04:41:00,1.70105,1.70155,1.7009,1.7014,52400000.0
2009-08-31 04:42:00,1.70145,1.70155,1.70115,1.70125,72100000.0
2009-08-31 04:43:00,1.7013,1.70155,1.70105,1.70145,71900000.0
2009-08-31 04:44:00,1.70145,1.7015,1.70095,1.70105,46800000.0
2009-08-31 04:45:00,1.70105,1.7011,1.7006,1.70075,43100000.0
2009-08-31 04:46:00,1.7008,1.7011,1.70075,1.70105,95600000.0
2009-08-31 04:47:00,1.70115,1.70115,1.7006,1.7007,82600000.0
2009-08-31 04:48:00,1.70105,1.70155,1.7007,1.7014,79000000.0
2009-08-31 04:49:00,1.70135,1.70135,1.70075,1.70105,40400000.0
2009-08-31 04:50:00,1.701,1.70105,1.7008,1.70105,23400000.0
2009-08-31 04:51:00,1.70105,1.70105,1.70045,1.70055,89300000.0
2009-08-31 04:52:00,1.7005,1.7007,1.7005,1.7007,29400000.0
2009-08-31 04:53:00,1.70085,1.70085,1.70035,1.70065,101900000.0
2009-08-31 04:54:00,1.70065,1.7007,1.7003,1.7007,58100000.0
2009-08-31 04:55:00,1.7007,1.70085,1.7005,1.70055,38700000.0
2009-08-31 04:56:00,1.70065,1.7014,1.70055,1.70115,60100000.0
2009-08-31 04:57:00,1.70105,1.7014,1.7008,1.70085,84600000.0
2009-08-31 04:58:00,1.7009,1.7009,1.7004,1.7007,26900000.0
2009-08-31 04:59:00,1.7007,1.70095,1.7003,1.70055,55400000.0
2009-08-31 05:00:00,1.7006,1.70085,1.70015,1.70075,71200000.0
2009-08-31 05:01:00,1.7008,1.70105,1.7008,1.701,52200000.0
2009-08-31 05:02:00,1.70095,1.7011,1.70075,1.701,58400000.0
2009-08-31 05:03:00,1.70095,1.701,1.7008,1.70085,27200000.0
2009-08-31 05:04:00,1.7008,1.70115,1.70055,1.70095,44100000.0
2009-08-31 05:05:00,1.701,1.70105,1.7008,1.7009,26200000.0
2009-08-31 05:06:00,1.70085,1.7011,1.7008,1.701,53300000.0
2009-08-31 05:07:00,1.7012,1.7014,1.701,1.70115,28400000.0
2009-08-31 05:08:00,1.7011,1.7014,1.701,1.7013,68800000.0
2009-08-31 05:09:00,1.7013,1.7015,1.7011,1.7014,51900000.0
2009-08-31 05:10:00,1.7014,1.70195,1.7014,1.70185,26200000.0
2009-08-31 05:11:00,1.70195,1.70195,1.70165,1.7018,36800000.0
2009-08-31 05:12:00,1.70185,1.7021,1.7018,1.70205,47000000.0
2009-08-31 05:13:00,1.70205,1.70245,1.702,1.7023,82600000.0
2009-08-31 05:14:00,1.70235,1.70235,1.7021,1.7022,42800000.0
2009-08-31 05:15:00,1.70215,1.7031,1.702,1.70285,77300000.0
2009-08-31 05:16:00,1.70295,1.70345,1.7029,1.70295,78000000.0
2009-08-31 05:17:00,1.70295,1.70295,1.70245,1.70255,55800000.0
2009-08-31 05:18:00,1.7026,1.7034,1.70255,1.7034,131900000.0
2009-08-31 05:19:00,1.70335,1.70395,1.703,1.7034,133000000.0
2009-08-31 05:20:00,1.7033,1.70385,1.7033,1.7034,94400000.0
2009-08-31 05:21:00,1.70345,1.7035,1.70275,1.70285,81100000.0
2009-08-31 05:22:00,1.703,1.70315,1.7027,1.7028,69000000.0
2009-08-31 05:23:00,1.7028,1.70325,1.70265,1.70325,76600000.0
2009-08-31 05:24:00,1.70325,1.7037,1.703,1.70315,137400000.0
2009-08-31 05:25:00,1.7032,1.70335,1.70285,1.70295,73900000.0
2009-08-31 05:26:00,1.703,1.7033,1.70285,1.7031,68400000.0
2009-08-31 05:27:00,1.70315,1.7035,1.703,1.70335,53600000.0
2009-08-31 05:28:00,1.7033,1.70385,1.7033,1.70385,73200000.0
2009-08-31 05:29:00,1.7039,1.7039,1.70335,1.7037,68800000.0
2009-08-31 05:30:00,1.7038,1.7042,1.70365,1.70395,93100000.0
2009-08-31 05:31:00,1.7039,1.7041,1.7036,1.70385,104100000.0
2009-08-31 05:32:00,1.70385,1.70395,1.70305,1.70355,79800000.0
2009-08-31 05:33:00,1.7035,1.70365,1.70345,1.70355,33000000.0
2009-08-31 05:34:00,1.7036,1.70365,1.70305,1.7032,109600000.0
2009-08-31 05:35:00,1.7032,1.7037,1.7031,1.70335,80400000.0
2009-08-31 05:36:00,1.70335,1.70365,1.70325,1.70355,61800000.0
2009-08-31 05:37:00,1.70355,1.7037,1.70305,1.7031,58900000.0
2009-08-31 05:38:00,1.7031,1.7031,1.7023,1.70275,106400000.0
2009-08-31 05:39:00,1.70275,1.7034,1.70265,1.70305,148600000.0
2009-08-31 05:40:00,1.70305,1.7031,1.70285,1.70285,47200000.0
2009-08-31 05:41:00,1.7029,1.7029,1.7024,1.70255,63000000.0
2009-08-31 05:42:00,1.70255,1.70295,1.70255,1.70275,55500000.0
2009-08-31 05:43:00,1.7026,1.7027,1.70215,1.70215,34600000.0
2009-08-31 05:44:00,1.70215,1.70255,1.70195,1.70245,146600000.0
2009-08-31 05:45:00,1.7025,1.7026,1.70215,1.7023,79300000.0
2009-08-31 05:46:00,1.7023,1.7023,1.702,1.7021,44000000.0
2009-08-31 05:47:00,1.7021,1.7025,1.702,1.70245,63100000.0
2009-08-31 05:48:00,1.70245,1.70255,1.7021,1.70255,71100000.0
2009-08-31 05:49:00,1.7025,1.7025,1.70215,1.7022,52000000.0
2009-08-31 05:50:00,1.70225,1.70235,1.702,1.7021,30200000.0
2009-08-31 05:51:00,1.70205,1.70245,1.702,1.70225,103800000.0
2009-08-31 05:52:00,1.70245,1.7026,1.70225,1.70225,47900000.0
2009-08-31 05:53:00,1.70215,1.7023,1.70205,1.7022,57400000.0
2009-08-31 05:54:00,1.7022,1.7023,1.70195,1.702,108800000.0
2009-08-31 05:55:00,1.7021,1.70215,1.7013,1.7013,84500000.0
2009-08-31 05:56:00,1.70135,1.7016,1.70115,1.7012,80700000.0
2009-08-31 05:57:00,1.70115,1.7014,1.70105,1.70115,61000000.0
2009-08-31 05:58:00,1.7011,1.7016,1.70105,1.7015,104100000.0
2009-08-31 05:59:00,1.7014,1.70155,1.70135,1.70145,50900000.0
2009-08-31 06:00:00,1.7015,1.70165,1.70135,1.70145,77600000.0
2009-08-31 06:01:00,1.7014,1.7014,1.7011,1.70125,47800000.0
2009-08-31 06:02:00,1.70105,1.70115,1.70105,1.70115,4000000.0
2009-08-31 06:03:00,1.7013,1.70145,1.70105,1.70135,96200000.0
2009-08-31 06:04:00,1.70135,1.70155,1.70135,1.7014,46900000.0
2009-08-31 06:05:00,1.7015,1.7018,1.7011,1.70155,113900000.0
2009-08-31 06:06:00,1.7015,1.702,1.7015,1.70175,59600000.0
2009-08-31 06:07:00,1.7018,1.7019,1.70155,1.70155,71200000.0
2009-08-31 06:08:00,1.7016,1.7018,1.7014,1.7016,36300000.0
2009-08-31 06:09:00,1.7016,1.7018,1.70155,1.70155,27300000.0
2009-08-31 06:10:00,1.70155,1.70165,1.70115,1.70125,24300000.0
2009-08-31 06:11:00,1.70125,1.7018,1.70125,1.7017,31400000.0
2009-08-31 06:12:00,1.7017,1.70175,1.70105,1.7011,51600000.0
2009-08-31 06:13:00,1.7011,1.7013,1.7011,1.70125,53100000.0
2009-08-31 06:14:00,1.70125,1.7015,1.70125,1.70145,70400000.0
2009-08-31 06:15:00,1.70145,1.7017,1.70135,1.70145,85600000.0
2009-08-31 06:16:00,1.70155,1.70155,1.7009,1.7014,98800000.0
2009-08-31 06:17:00,1.7013,1.70155,1.70115,1.70115,48300000.0
2009-08-31 06:18:00,1.7012,1.7014,1.7012,1.7014,18000000.0
2009-08-31 06:19:00,1.70145,1.7017,1.70135,1.70145,39500000.0
2009-08-31 06:20:00,1.70145,1.70145,1.7013,1.7013,8000000.0
2009-08-31 06:21:00,1.7013,1.7013,1.7009,1.70125,94000000.0
2009-08-31 06:22:00,1.7013,1.70155,1.7011,1.7011,64500000.0
2009-08-31 06:23:00,1.70105,1.7012,1.70105,1.7011,21000000.0
2009-08-31 06:24:00,1.70105,1.70105,1.70085,1.70095,26000000.0
2009-08-31 06:25:00,1.7009,1.7011,1.7009,1.70105,30200000.0
2009-08-31 06:26:00,1.7011,1.70155,1.7009,1.70155,74800000.0
2009-08-31 06:27:00,1.7015,1.70165,1.70135,1.7014,64400000.0
2009-08-31 06:28:00,1.7015,1.7016,1.7014,1.7015,58300000.0
2009-08-31 06:29:00,1.7014,1.7015,1.701,1.7011,73600000.0
2009-08-31 06:30:00,1.7011,1.7013,1.7011,1.7012,29600000.0
2009-08-31 06:31:00,1.70125,1.70135,1.7006,1.70095,65300000.0
2009-08-31 06:32:00,1.70095,1.70095,1.70095,1.70095,1000000.0
2009-08-31 06:33:00,1.70095,1.70115,1.7009,1.70095,34900000.0
2009-08-31 06:34:00,1.701,1.7012,1.70035,1.7012,83400000.0
2009-08-31 06:35:00,1.7012,1.7012,1.7008,1.7012,59500000.0
2009-08-31 06:36:00,1.70105,1.70125,1.7009,1.7009,27300000.0
2009-08-31 06:37:00,1.701,1.7011,1.70075,1.70075,45000000.0
2009-08-31 06:38:00,1.70095,1.701,1.70015,1.70095,56000000.0
2009-08-31 06:39:00,1.7011,1.70155,1.70075,1.7008,99000000.0
2009-08-31 06:40:00,1.7009,1.70115,1.7006,1.7008,35700000.0
2009-08-31 06:41:00,1.7008,1.70095,1.7006,1.7008,58200000.0
2009-08-31 06:42:00,1.7007,1.70115,1.7005,1.70065,86600000.0
2009-08-31 06:43:00,1.7007,1.7007,1.69985,1.69995,93400000.0
2009-08-31 06:44:00,1.69995,1.70045,1.6998,1.70035,72900000.0
2009-08-31 06:45:00,1.70035,1.7004,1.6998,1.6999,57900000.0
2009-08-31 06:46:00,1.6997,1.70025,1.6997,1.70015,75300000.0
2009-08-31 06:47:00,1.70025,1.70035,1.69965,1.69965,61700000.0
2009-08-31 06:48:00,1.6997,1.7002,1.69955,1.69995,67800000.0
2009-08-31 06:49:00,1.6999,1.7002,1.69985,1.7,52000000.0
2009-08-31 06:50:00,1.7,1.70015,1.69985,1.70015,26600000.0
2009-08-31 06:51:00,1.70005,1.70025,1.69955,1.69955,102200000.0
2009-08-31 06:52:00,1.69965,1.7002,1.69965,1.70005,38400000.0
2009-08-31 06:53:00,1.69985,1.70015,1.69935,1.69955,67400000.0
2009-08-31 06:54:00,1.6995,1.70025,1.6995,1.70025,59100000.0
2009-08-31 06:55:00,1.70025,1.70065,1.70015,1.70065,64300000.0
2009-08-31 06:56:00,1.70065,1.70065,1.7002,1.7005,59800000.0
2009-08-31 06:57:00,1.70055,1.7016,1.70045,1.7015,104800000.0
2009-08-31 06:58:00,1.7015,1.70185,1.70135,1.70155,81600000.0
2009-08-31 06:59:00,1.70155,1.70195,1.70135,1.70165,58600000.0
2009-08-31 07:00:00,1.7018,1.702,1.7017,1.70185,59100000.0
2009-08-31 07:01:00,1.70185,1.7019,1.70175,1.7018,19300000.0
2009-08-31 07:02:00,1.7017,1.70185,1.70155,1.70185,46600000.0
2009-08-31 07:03:00,1.7019,1.70205,1.70135,1.70155,61700000.0
2009-08-31 07:04:00,1.70155,1.7016,1.70115,1.7012,19000000.0
2009-08-31 07:05:00,1.7011,1.70145,1.70095,1.7014,89300000.0
2009-08-31 07:06:00,1.70135,1.7014,1.70095,1.701,42700000.0
2009-08-31 07:07:00,1.701,1.70115,1.70095,1.70105,27600000.0
2009-08-31 07:08:00,1.70105,1.70115,1.70095,1.70115,30800000.0
2009-08-31 07:09:00,1.70105,1.70125,1.70085,1.701,36900000.0
2009-08-31 07:10:00,1.70105,1.7014,1.7009,1.7013,68900000.0
2009-08-31 07:11:00,1.7013,1.7017,1.7012,1.7017,21300000.0
2009-08-31 07:12:00,1.7017,1.70175,1.70125,1.70135,41500000.0
2009-08-31 07:13:00,1.70125,1.70135,1.70115,1.70115,20000000.0
2009-08-31 07:14:00,1.7012,1.70195,1.7012,1.70195,80500000.0
2009-08-31 07:15:00,1.70185,1.70225,1.7015,1.7022,74900000.0
2009-08-31 07:16:00,1.70215,1.7023,1.70195,1.70215,54000000.0
2009-08-31 07:17:00,1.7018,1.7025,1.7018,1.70235,63700000.0
2009-08-31 07:18:00,1.70235,1.70285,1.70205,1.7022,115600000.0
2009-08-31 07:19:00,1.7022,1.70235,1.702,1.7022,70900000.0
2009-08-31 07:20:00,1.70215,1.70215,1.702,1.702,31300000.0
2009-08-31 07:21:00,1.70195,1.70215,1.70175,1.7019,70300000.0
2009-08-31 07:22:00,1.70185,1.70205,1.70165,1.7019,74700000.0
2009-08-31 07:23:00,1.7019,1.70205,1.70175,1.70195,67900000.0
2009-08-31 07:24:00,1.70205,1.70245,1.7019,1.7023,65800000.0
2009-08-31 07:25:00,1.70225,1.70225,1.70165,1.7017,49300000.0
2009-08-31 07:26:00,1.70165,1.70195,1.70155,1.70165,73000000.0
2009-08-31 07:27:00,1.7016,1.7017,1.70125,1.7015,65200000.0
2009-08-31 07:28:00,1.7015,1.7015,1.70125,1.7013,14000000.0
2009-08-31 07:29:00,1.70135,1.7016,1.70135,1.70145,27100000.0
2009-08-31 07:30:00,1.70145,1.70145,1.70145,1.70145,1000000.0
2009-08-31 07:31:00,1.7015,1.70165,1.70145,1.7015,8600000.0
2009-08-31 07:32:00,1.70145,1.70165,1.70145,1.7015,22900000.0
2009-08-31 07:33:00,1.70155,1.7017,1.70155,1.70155,13000000.0
2009-08-31 07:34:00,1.70145,1.70175,1.7014,1.70145,72300000.0
2009-08-31 07:35:00,1.7019,1.7019,1.70125,1.7013,86600000.0
2009-08-31 07:36:00,1.7012,1.7012,1.701,1.7011,46700000.0
2009-08-31 07:37:00,1.7011,1.7013,1.701,1.70105,37400000.0
2009-08-31 07:38:00,1.701,1.70115,1.70095,1.70095,21200000.0
2009-08-31 07:39:00,1.701,1.7013,1.701,1.7012,72500000.0
2009-08-31 07:40:00,1.7012,1.7014,1.70095,1.7014,59300000.0
2009-08-31 07:41:00,1.7015,1.7015,1.7012,1.7013,68400000.0
2009-08-31 07:42:00,1.7013,1.70155,1.7013,1.70145,26200000.0
2009-08-31 07:43:00,1.70145,1.70225,1.7013,1.70205,135400000.0
2009-08-31 07:44:00,1.7021,1.7021,1.7015,1.7017,49100000.0
2009-08-31 07:45:00,1.7016,1.7018,1.7015,1.7015,87500000.0
2009-08-31 07:46:00,1.7015,1.7016,1.70135,1.70145,43100000.0
2009-08-31 07:47:00,1.7015,1.70175,1.7014,1.70155,64600000.0
2009-08-31 07:48:00,1.70155,1.7017,1.7014,1.70145,29000000.0
2009-08-31 07:49:00,1.7015,1.70165,1.70125,1.70145,59600000.0
2009-08-31 07:50:00,1.7015,1.70155,1.70095,1.7011,125100000.0
2009-08-31 07:51:00,1.701,1.70125,1.701,1.70125,48100000.0
2009-08-31 07:52:00,1.7012,1.70155,1.70115,1.7015,31600000.0
2009-08-31 07:53:00,1.7014,1.70155,1.7011,1.70125,70400000.0
2009-08-31 07:54:00,1.7012,1.70155,1.7012,1.70125,83500000.0
2009-08-31 07:55:00,1.70125,1.7018,1.70125,1.7017,49900000.0
2009-08-31 07:56:00,1.7017,1.7022,1.70165,1.70205,90800000.0
2009-08-31 07:57:00,1.70215,1.7024,1.70205,1.70215,86200000.0
2009-08-31 07:58:00,1.70215,1.7024,1.70205,1.7022,57600000.0
2009-08-31 07:59:00,1.70225,1.70225,1.7018,1.7019,92400000.0
2009-08-31 08:00:00,1.70175,1.70185,1.70075,1.70085,118500000.0
2009-08-31 08:01:00,1.7009,1.7016,1.7009,1.7016,89000000.0
2009-08-31 08:02:00,1.7016,1.70175,1.7012,1.70165,102800000.0
2009-08-31 08:03:00,1.70165,1.70185,1.7015,1.70165,77800000.0
2009-08-31 08:04:00,1.70165,1.7019,1.70135,1.7014,73200000.0
2009-08-31 08:05:00,1.7015,1.70165,1.7012,1.7014,79800000.0
2009-08-31 08:06:00,1.7015,1.7017,1.7014,1.70165,35400000.0
2009-08-31 08:07:00,1.70155,1.70165,1.7013,1.7013,30100000.0
2009-08-31 08:08:00,1.70135,1.7017,1.7013,1.7017,64800000.0
2009-08-31 08:09:00,1.70175,1.7019,1.7015,1.7016,53600000.0
2009-08-31 08:10:00,1.7016,1.70205,1.7014,1.70195,60900000.0
2009-08-31 08:11:00,1.7019,1.7019,1.7012,1.7016,148300000.0
2009-08-31 08:12:00,1.7016,1.7019,1.70125,1.7014,94000000.0
2009-08-31 08:13:00,1.7014,1.7017,1.70125,1.7013,53200000.0
2009-08-31 08:14:00,1.70125,1.7017,1.7012,1.7016,81600000.0
2009-08-31 08:15:00,1.70155,1.70255,1.70145,1.702,178700000.0
2009-08-31 08:16:00,1.702,1.70245,1.7017,1.70235,83400000.0
2009-08-31 08:17:00,1.70225,1.70305,1.70215,1.70285,152600000.0
2009-08-31 08:18:00,1.7029,1.70305,1.70215,1.70215,97400000.0
2009-08-31 08:19:00,1.7021,1.70265,1.70185,1.7025,102700000.0
2009-08-31 08:20:00,1.7025,1.7026,1.7022,1.7024,47200000.0
2009-08-31 08:21:00,1.7023,1.7024,1.702,1.70205,84400000.0
2009-08-31 08:22:00,1.70205,1.7024,1.70205,1.70235,101000000.0
2009-08-31 08:23:00,1.7022,1.70255,1.7022,1.70235,60100000.0
2009-08-31 08:24:00,1.70235,1.70245,1.702,1.70215,77900000.0
2009-08-31 08:25:00,1.7022,1.70295,1.70205,1.70265,116800000.0
2009-08-31 08:26:00,1.7027,1.70285,1.7024,1.7028,68500000.0
2009-08-31 08:27:00,1.70285,1.70295,1.70195,1.70225,98200000.0
2009-08-31 08:28:00,1.70225,1.7027,1.7022,1.7026,54600000.0
2009-08-31 08:29:00,1.7025,1.7032,1.7024,1.7032,108400000.0
2009-08-31 08:30:00,1.7031,1.7032,1.70255,1.70275,125800000.0
2009-08-31 08:31:00,1.70275,1.70295,1.7025,1.7027,41300000.0
2009-08-31 08:32:00,1.7027,1.7028,1.70225,1.7023,36800000.0
2009-08-31 08:33:00,1.70235,1.70255,1.70115,1.7013,92900000.0
2009-08-31 08:34:00,1.70135,1.7014,1.7008,1.7012,109500000.0
2009-08-31 08:35:00,1.70115,1.7018,1.70115,1.7016,116300000.0
2009-08-31 08:36:00,1.7017,1.7028,1.70145,1.7028,154700000.0
2009-08-31 08:37:00,1.70285,1.70285,1.70215,1.7024,86800000.0
2009-08-31 08:38:00,1.70235,1.70245,1.7017,1.70225,72200000.0
2009-08-31 08:39:00,1.7023,1.7027,1.70225,1.7025,85600000.0
2009-08-31 08:40:00,1.7025,1.7027,1.70225,1.7026,88000000.0
2009-08-31 08:41:00,1.70265,1.70305,1.70255,1.70305,56000000.0
2009-08-31 08:42:00,1.7031,1.70325,1.70275,1.7031,71000000.0
2009-08-31 08:43:00,1.70315,1.70335,1.70305,1.7032,40000000.0
2009-08-31 08:44:00,1.7032,1.70335,1.7031,1.7031,53000000.0
2009-08-31 08:45:00,1.7031,1.7033,1.7029,1.70325,48000000.0
2009-08-31 08:46:00,1.70325,1.70385,1.7032,1.70375,84800000.0
2009-08-31 08:47:00,1.70335,1.7041,1.7033,1.70385,66600000.0
2009-08-31 08:48:00,1.70395,1.7043,1.7037,1.7038,98800000.0
2009-08-31 08:49:00,1.704,1.70475,1.70385,1.7047,78100000.0
2009-08-31 08:50:00,1.70465,1.70475,1.7044,1.7044,32000000.0
2009-08-31 08:51:00,1.70435,1.70445,1.7041,1.70415,30000000.0
2009-08-31 08:52:00,1.7042,1.7042,1.7034,1.70355,132500000.0
2009-08-31 08:53:00,1.7036,1.7038,1.7027,1.703,156700000.0
2009-08-31 08:54:00,1.70295,1.7036,1.70275,1.7036,75700000.0
2009-08-31 08:55:00,1.7036,1.7038,1.70325,1.70365,48600000.0
2009-08-31 08:56:00,1.70365,1.704,1.7036,1.7038,52000000.0
2009-08-31 08:57:00,1.7038,1.70465,1.7037,1.7043,82200000.0
2009-08-31 08:58:00,1.7044,1.70455,1.7036,1.7038,118300000.0
2009-08-31 08:59:00,1.7038,1.70415,1.7034,1.70385,152800000.0
2009-08-31 09:00:00,1.7038,1.7043,1.70365,1.70405,69600000.0
2009-08-31 09:01:00,1.70415,1.70445,1.7039,1.7042,88000000.0
2009-08-31 09:02:00,1.7042,1.7045,1.70415,1.7042,56900000.0
2009-08-31 09:03:00,1.7042,1.7045,1.7042,1.70425,112100000.0
2009-08-31 09:04:00,1.7042,1.7043,1.7038,1.70395,75600000.0
2009-08-31 09:05:00,1.704,1.7044,1.7038,1.70425,211700000.0
2009-08-31 09:06:00,1.7042,1.7047,1.7041,1.70465,131000000.0
2009-08-31 09:07:00,1.70465,1.705,1.7045,1.7049,137900000.0
2009-08-31 09:08:00,1.70495,1.70505,1.7047,1.7049,130100000.0
2009-08-31 09:09:00,1.7048,1.7049,1.7044,1.7044,173400000.0
2009-08-31 09:10:00,1.70455,1.70505,1.7045,1.7046,90900000.0
2009-08-31 09:11:00,1.70455,1.70475,1.70395,1.70405,195400000.0
2009-08-31 09:12:00,1.70405,1.70485,1.70385,1.7047,187800000.0
2009-08-31 09:13:00,1.7047,1.70475,1.7043,1.70455,142000000.0
2009-08-31 09:14:00,1.7046,1.70535,1.70425,1.70455,232700000.0
2009-08-31 09:15:00,1.70485,1.70535,1.70445,1.70465,193500000.0
2009-08-31 09:16:00,1.7047,1.70505,1.7038,1.7039,198900000.0
2009-08-31 09:17:00,1.70385,1.704,1.7035,1.7037,102600000.0
2009-08-31 09:18:00,1.7036,1.704,1.7035,1.70365,80300000.0
2009-08-31 09:19:00,1.7037,1.7039,1.70325,1.70355,115400000.0
2009-08-31 09:20:00,1.70355,1.70385,1.70345,1.70355,101500000.0
2009-08-31 09:21:00,1.70355,1.7042,1.7035,1.70395,244600000.0
2009-08-31 09:22:00,1.70395,1.70485,1.70385,1.70475,232100000.0
2009-08-31 09:23:00,1.70465,1.70505,1.7045,1.7048,81000000.0
2009-08-31 09:24:00,1.70485,1.7052,1.70485,1.7052,53600000.0
2009-08-31 09:25:00,1.70525,1.70575,1.7051,1.7057,100100000.0
2009-08-31 09:26:00,1.7057,1.70575,1.70535,1.70555,140600000.0
2009-08-31 09:27:00,1.70535,1.7057,1.70535,1.7056,100600000.0
2009-08-31 09:28:00,1.70565,1.70585,1.7054,1.7055,102700000.0
2009-08-31 09:29:00,1.7055,1.70625,1.7053,1.70545,204500000.0
2009-08-31 09:30:00,1.70545,1.70585,1.7054,1.70575,137400000.0
2009-08-31 09:31:00,1.7058,1.706,1.7054,1.70575,202000000.0
2009-08-31 09:32:00,1.70565,1.70575,1.70525,1.70525,86300000.0
2009-08-31 09:33:00,1.70535,1.70545,1.70475,1.70475,42800000.0
2009-08-31 09:34:00,1.70465,1.7052,1.7046,1.7047,123900000.0
2009-08-31 09:35:00,1.7047,1.7053,1.70445,1.7051,211000000.0
2009-08-31 09:36:00,1.7051,1.7052,1.7049,1.70515,188500000.0
2009-08-31 09:37:00,1.7052,1.7052,1.7049,1.70495,73700000.0
2009-08-31 09:38:00,1.705,1.70535,1.70485,1.7051,133600000.0
2009-08-31 09:39:00,1.7051,1.7057,1.7051,1.70545,89100000.0
2009-08-31 09:40:00,1.7055,1.70555,1.7051,1.7051,71300000.0
2009-08-31 09:41:00,1.7052,1.70545,1.70495,1.705,86600000.0
2009-08-31 09:42:00,1.7049,1.7051,1.70465,1.7048,133000000.0
2009-08-31 09:43:00,1.70495,1.705,1.7041,1.7043,99100000.0
2009-08-31 09:44:00,1.7042,1.7044,1.70375,1.70375,135700000.0
2009-08-31 09:45:00,1.70375,1.70395,1.70365,1.7037,64200000.0
2009-08-31 09:46:00,1.7038,1.70385,1.70345,1.7035,54900000.0
2009-08-31 09:47:00,1.7035,1.70365,1.70345,1.70365,33800000.0
2009-08-31 09:48:00,1.7037,1.7039,1.7036,1.70375,69300000.0
2009-08-31 09:49:00,1.7038,1.7038,1.70335,1.7037,65100000.0
2009-08-31 09:50:00,1.7037,1.7038,1.7033,1.7034,72500000.0
2009-08-31 09:51:00,1.70335,1.70365,1.70335,1.7034,77000000.0
2009-08-31 09:52:00,1.7035,1.70355,1.7034,1.7035,26800000.0
2009-08-31 09:53:00,1.7035,1.70375,1.7035,1.70375,14900000.0
2009-08-31 09:54:00,1.70375,1.70375,1.70325,1.70345,34400000.0
2009-08-31 09:55:00,1.7035,1.7036,1.70325,1.70325,44600000.0
2009-08-31 09:56:00,1.7033,1.70345,1.70325,1.7033,33400000.0
2009-08-31 09:57:00,1.7033,1.70355,1.70325,1.7033,26600000.0
2009-08-31 09:58:00,1.7033,1.70345,1.7031,1.70315,82400000.0
2009-08-31 09:59:00,1.70325,1.70325,1.70285,1.7032,113600000.0
2009-08-31 10:00:00,1.70315,1.70365,1.703,1.70355,110000000.0
2009-08-31 10:01:00,1.7035,1.7039,1.7035,1.70375,63500000.0
2009-08-31 10:02:00,1.70365,1.70385,1.70335,1.7037,77800000.0
2009-08-31 10:03:00,1.70365,1.70375,1.70355,1.7037,37100000.0
2009-08-31 10:04:00,1.7037,1.70385,1.70345,1.70355,100100000.0
2009-08-31 10:05:00,1.70355,1.70385,1.70345,1.70375,90000000.0
2009-08-31 10:06:00,1.70375,1.704,1.7037,1.70375,48600000.0
2009-08-31 10:07:00,1.70365,1.70375,1.70345,1.70365,43200000.0
2009-08-31 10:08:00,1.70365,1.7039,1.70345,1.7035,54500000.0
2009-08-31 10:09:00,1.70355,1.70385,1.7034,1.70365,75700000.0
2009-08-31 10:10:00,1.70365,1.7038,1.70345,1.7035,122000000.0
2009-08-31 10:11:00,1.7035,1.704,1.7035,1.7035,164100000.0
2009-08-31 10:12:00,1.70355,1.70365,1.7031,1.7032,72000000.0
2009-08-31 10:13:00,1.70325,1.7035,1.7031,1.7034,54400000.0
2009-08-31 10:14:00,1.7033,1.70345,1.70305,1.70345,83400000.0
2009-08-31 10:15:00,1.7034,1.7038,1.7032,1.70375,62600000.0
2009-08-31 10:16:00,1.7036,1.704,1.7035,1.7037,44100000.0
2009-08-31 10:17:00,1.7038,1.7042,1.7037,1.70405,92100000.0
2009-08-31 10:18:00,1.70405,1.7044,1.70405,1.70425,91800000.0
2009-08-31 10:19:00,1.7043,1.7047,1.7042,1.7047,68700000.0
2009-08-31 10:20:00,1.70475,1.70515,1.7044,1.70465,127300000.0
2009-08-31 10:21:00,1.70455,1.70495,1.70435,1.70485,56700000.0
2009-08-31 10:22:00,1.7049,1.7053,1.7049,1.7051,63800000.0
2009-08-31 10:23:00,1.70525,1.7053,1.70435,1.7049,119600000.0
2009-08-31 10:24:00,1.7049,1.70495,1.7046,1.7047,42200000.0
2009-08-31 10:25:00,1.7047,1.7047,1.70435,1.70435,82600000.0
2009-08-31 10:26:00,1.70435,1.7051,1.7043,1.70495,101700000.0
2009-08-31 10:27:00,1.7051,1.70575,1.7049,1.70575,115300000.0
2009-08-31 10:28:00,1.70575,1.70575,1.7049,1.70505,84600000.0
2009-08-31 10:29:00,1.7051,1.70525,1.705,1.70515,79500000.0
2009-08-31 10:30:00,1.70515,1.70525,1.705,1.70505,65400000.0
2009-08-31 10:31:00,1.7051,1.7051,1.7044,1.7049,47100000.0
2009-08-31 10:32:00,1.7049,1.7049,1.7045,1.7046,34800000.0
2009-08-31 10:33:00,1.70475,1.70475,1.7045,1.7046,17400000.0
2009-08-31 10:34:00,1.7046,1.70465,1.7045,1.70465,9000000.0
2009-08-31 10:35:00,1.7046,1.7046,1.7043,1.7044,17400000.0
2009-08-31 10:36:00,1.7043,1.7043,1.7042,1.7042,22900000.0
2009-08-31 10:37:00,1.7043,1.7044,1.7038,1.7038,86400000.0
2009-08-31 10:38:00,1.7038,1.70465,1.7038,1.70445,74400000.0
2009-08-31 10:39:00,1.70455,1.705,1.70455,1.705,41400000.0
2009-08-31 10:40:00,1.70495,1.70515,1.70475,1.70485,78000000.0
2009-08-31 10:41:00,1.7049,1.70495,1.70455,1.7049,26000000.0
2009-08-31 10:42:00,1.7049,1.70535,1.7049,1.70535,72500000.0
2009-08-31 10:43:00,1.70525,1.7056,1.705,1.7054,90800000.0
2009-08-31 10:44:00,1.70535,1.70605,1.70515,1.70555,113400000.0
2009-08-31 10:45:00,1.7057,1.7059,1.70515,1.7052,97700000.0
2009-08-31 10:46:00,1.70505,1.70525,1.70485,1.70495,85900000.0
2009-08-31 10:47:00,1.7049,1.7053,1.7049,1.70515,101200000.0
2009-08-31 10:48:00,1.7052,1.7052,1.70505,1.70505,8000000.0
2009-08-31 10:49:00,1.70505,1.70505,1.7048,1.7049,36700000.0
2009-08-31 10:50:00,1.7049,1.7049,1.7047,1.70475,61100000.0
2009-08-31 10:51:00,1.7048,1.70485,1.7044,1.7047,36600000.0
2009-08-31 10:52:00,1.7047,1.7047,1.70425,1.7044,41300000.0
2009-08-31 10:53:00,1.7044,1.70465,1.7043,1.70455,75800000.0
2009-08-31 10:54:00,1.70445,1.70445,1.70405,1.70435,44600000.0
2009-08-31 10:55:00,1.70425,1.70475,1.7035,1.7035,111900000.0
2009-08-31 10:56:00,1.70355,1.7036,1.7029,1.70325,107400000.0
2009-08-31 10:57:00,1.70325,1.70345,1.7031,1.70315,124000000.0
2009-08-31 10:58:00,1.70315,1.7036,1.703,1.703,97600000.0
2009-08-31 10:59:00,1.703,1.7032,1.7026,1.7026,80200000.0
2009-08-31 11:00:00,1.7026,1.703,1.70255,1.7028,87000000.0
2009-08-31 11:01:00,1.70265,1.7027,1.70255,1.7027,7200000.0
2009-08-31 11:02:00,1.70265,1.70295,1.70255,1.70295,90900000.0
2009-08-31 11:03:00,1.70275,1.70285,1.70225,1.7024,72900000.0
2009-08-31 11:04:00,1.7024,1.70265,1.7024,1.70245,64100000.0
2009-08-31 11:05:00,1.7025,1.70285,1.7024,1.70245,87500000.0
2009-08-31 11:06:00,1.70245,1.70265,1.7024,1.7026,71300000.0
2009-08-31 11:07:00,1.7026,1.7026,1.70225,1.7024,67100000.0
2009-08-31 11:08:00,1.7023,1.70265,1.7023,1.7026,72400000.0
2009-08-31 11:09:00,1.70255,1.7032,1.70255,1.7032,51100000.0
2009-08-31 11:10:00,1.7032,1.70345,1.70305,1.70325,75100000.0
2009-08-31 11:11:00,1.7032,1.70325,1.7028,1.703,71000000.0
2009-08-31 11:12:00,1.70295,1.7031,1.7027,1.70285,22500000.0
2009-08-31 11:13:00,1.7028,1.7028,1.70255,1.7027,68200000.0
2009-08-31 11:14:00,1.70275,1.7029,1.70265,1.7029,31600000.0
2009-08-31 11:15:00,1.70285,1.70295,1.70275,1.70285,76500000.0
2009-08-31 11:16:00,1.7028,1.70295,1.7026,1.7027,121300000.0
2009-08-31 11:17:00,1.70265,1.7028,1.7026,1.7028,25000000.0
2009-08-31 11:18:00,1.7028,1.703,1.70275,1.70295,26600000.0
2009-08-31 11:19:00,1.703,1.703,1.7028,1.70295,19000000.0
2009-08-31 11:20:00,1.70295,1.7033,1.70275,1.7032,94200000.0
2009-08-31 11:21:00,1.70305,1.7033,1.703,1.7032,93100000.0
2009-08-31 11:22:00,1.70305,1.70325,1.70295,1.70315,17900000.0
2009-08-31 11:23:00,1.70315,1.70325,1.7031,1.7032,26500000.0
2009-08-31 11:24:00,1.70335,1.7034,1.70325,1.7034,28100000.0
2009-08-31 11:25:00,1.70345,1.70345,1.7032,1.70345,100500000.0
2009-08-31 11:26:00,1.70345,1.70345,1.7032,1.70335,50700000.0
2009-08-31 11:27:00,1.70335,1.70355,1.70325,1.7034,177900000.0
2009-08-31 11:28:00,1.70325,1.70335,1.70315,1.70325,138300000.0
2009-08-31 11:29:00,1.70325,1.70325,1.70305,1.70305,44100000.0
2009-08-31 11:30:00,1.70305,1.7033,1.70305,1.7033,41100000.0
2009-08-31 11:31:00,1.70335,1.704,1.70325,1.70385,74000000.0
2009-08-31 11:32:00,1.7039,1.70425,1.70385,1.70425,37800000.0
2009-08-31 11:33:00,1.7043,1.70435,1.7042,1.70435,44200000.0
2009-08-31 11:34:00,1.7044,1.70465,1.70425,1.7043,48200000.0
2009-08-31 11:35:00,1.70435,1.70455,1.7042,1.7042,76200000.0
2009-08-31 11:36:00,1.7042,1.7043,1.7041,1.70415,103700000.0
2009-08-31 11:37:00,1.70405,1.7042,1.70395,1.70405,79200000.0
2009-08-31 11:38:00,1.704,1.70415,1.704,1.70415,25400000.0
2009-08-31 11:39:00,1.7042,1.7042,1.7038,1.70405,30500000.0
2009-08-31 11:40:00,1.704,1.70415,1.70365,1.704,80600000.0
2009-08-31 11:41:00,1.70395,1.70435,1.70395,1.7042,33200000.0
2009-08-31 11:42:00,1.70415,1.70445,1.70355,1.70445,73800000.0
2009-08-31 11:43:00,1.70445,1.7046,1.7037,1.70395,110400000.0
2009-08-31 11:44:00,1.70385,1.7039,1.70285,1.703,109000000.0
2009-08-31 11:45:00,1.7031,1.7031,1.70265,1.70275,36000000.0
2009-08-31 11:46:00,1.70275,1.7032,1.70275,1.70305,44400000.0
2009-08-31 11:47:00,1.70315,1.70315,1.70295,1.70295,24800000.0
2009-08-31 11:48:00,1.70305,1.7032,1.703,1.7031,20000000.0
2009-08-31 11:49:00,1.703,1.703,1.70275,1.70285,37800000.0
2009-08-31 11:50:00,1.70285,1.7029,1.70265,1.7027,12800000.0
2009-08-31 11:51:00,1.7026,1.70265,1.7026,1.70265,5000000.0
2009-08-31 11:52:00,1.7026,1.70265,1.7025,1.70255,17000000.0
2009-08-31 11:53:00,1.70265,1.7028,1.7025,1.70275,14000000.0
2009-08-31 11:54:00,1.70275,1.70285,1.70275,1.70275,12400000.0
2009-08-31 11:55:00,1.70275,1.70305,1.7026,1.70305,45300000.0
2009-08-31 11:56:00,1.703,1.70305,1.70265,1.7028,76300000.0
2009-08-31 11:57:00,1.7028,1.7028,1.7027,1.7027,12700000.0
2009-08-31 11:58:00,1.7027,1.70275,1.70255,1.7027,15100000.0
2009-08-31 11:59:00,1.7026,1.7026,1.7024,1.7024,12000000.0
2009-08-31 12:00:00,1.70245,1.7032,1.70245,1.70315,202500000.0
2009-08-31 12:01:00,1.70305,1.70385,1.703,1.70385,99900000.0
2009-08-31 12:02:00,1.70385,1.70405,1.7037,1.70395,79700000.0
2009-08-31 12:03:00,1.70395,1.70405,1.7036,1.70365,66000000.0
2009-08-31 12:04:00,1.7038,1.70405,1.70365,1.7038,44500000.0
2009-08-31 12:05:00,1.7038,1.7038,1.7036,1.7037,142900000.0
2009-08-31 12:06:00,1.7037,1.7038,1.7036,1.7037,78200000.0
2009-08-31 12:07:00,1.7038,1.7042,1.7038,1.7041,52200000.0
2009-08-31 12:08:00,1.7039,1.70415,1.7039,1.70415,9400000.0
2009-08-31 12:09:00,1.704,1.70435,1.704,1.70425,30100000.0
2009-08-31 12:10:00,1.70425,1.70445,1.7042,1.7043,73500000.0
2009-08-31 12:11:00,1.7044,1.7047,1.7044,1.70465,13000000.0
2009-08-31 12:12:00,1.70465,1.70475,1.70465,1.70475,12000000.0
2009-08-31 12:13:00,1.70465,1.70475,1.70425,1.70425,66600000.0
2009-08-31 12:14:00,1.7042,1.7044,1.7042,1.7043,52800000.0
2009-08-31 12:15:00,1.70425,1.70445,1.70425,1.7044,41900000.0
2009-08-31 12:16:00,1.70445,1.70455,1.7041,1.7041,110000000.0
2009-08-31 12:17:00,1.7041,1.7041,1.70385,1.704,61200000.0
2009-08-31 12:18:00,1.704,1.7042,1.7039,1.7042,9600000.0
2009-08-31 12:19:00,1.7041,1.7041,1.7041,1.7041,2000000.0
2009-08-31 12:20:00,1.7042,1.70425,1.7041,1.7042,27100000.0
2009-08-31 12:21:00,1.7043,1.7043,1.7041,1.7042,47600000.0
2009-08-31 12:22:00,1.7042,1.7042,1.7041,1.7042,6000000.0
2009-08-31 12:23:00,1.70425,1.7043,1.70415,1.70415,7000000.0
2009-08-31 12:24:00,1.7042,1.7043,1.70405,1.7043,26400000.0
2009-08-31 12:25:00,1.7043,1.7043,1.7041,1.70415,60600000.0
2009-08-31 12:26:00,1.7041,1.70425,1.70395,1.70405,36800000.0
2009-08-31 12:27:00,1.70405,1.70405,1.70395,1.70395,9300000.0
2009-08-31 12:28:00,1.704,1.70405,1.70395,1.70405,11300000.0
2009-08-31 12:29:00,1.70415,1.70415,1.70405,1.70405,23400000.0
2009-08-31 12:30:00,1.70405,1.7042,1.70395,1.70405,25700000.0
2009-08-31 12:31:00,1.70415,1.7043,1.70415,1.7042,13000000.0
2009-08-31 12:32:00,1.7042,1.7043,1.7041,1.7041,9000000.0
2009-08-31 12:33:00,1.70415,1.70415,1.70395,1.70395,10000000.0
2009-08-31 12:34:00,1.7039,1.70395,1.7037,1.70395,25900000.0
2009-08-31 12:35:00,1.70385,1.70385,1.7037,1.7037,45600000.0
2009-08-31 12:36:00,1.70365,1.7043,1.70365,1.7043,26800000.0
2009-08-31 12:37:00,1.70425,1.70435,1.70425,1.7043,17000000.0
2009-08-31 12:38:00,1.70425,1.70435,1.70425,1.7043,18000000.0
2009-08-31 12:39:00,1.7043,1.7045,1.70405,1.70405,48800000.0
2009-08-31 12:40:00,1.70405,1.7042,1.70395,1.70395,28500000.0
2009-08-31 12:41:00,1.70395,1.70435,1.70395,1.704,50100000.0
2009-08-31 12:42:00,1.70405,1.70435,1.704,1.70435,59300000.0
2009-08-31 12:43:00,1.7043,1.7047,1.70365,1.7038,108100000.0
2009-08-31 12:44:00,1.7037,1.7038,1.70365,1.7037,31800000.0
2009-08-31 12:45:00,1.7037,1.7038,1.7034,1.70375,51800000.0
2009-08-31 12:46:00,1.7039,1.704,1.70365,1.70385,62600000.0
2009-08-31 12:47:00,1.704,1.7041,1.7039,1.70395,39800000.0
2009-08-31 12:48:00,1.70395,1.7042,1.7039,1.70395,34400000.0
2009-08-31 12:49:00,1.704,1.7044,1.7039,1.70415,102400000.0
2009-08-31 12:50:00,1.70415,1.70425,1.704,1.704,31800000.0
2009-08-31 12:51:00,1.704,1.7042,1.70385,1.70415,61400000.0
2009-08-31 12:52:00,1.70415,1.70415,1.7038,1.70395,42800000.0
2009-08-31 12:53:00,1.70385,1.704,1.70365,1.704,80800000.0
2009-08-31 12:54:00,1.7039,1.704,1.7039,1.704,31600000.0
2009-08-31 12:55:00,1.70415,1.70445,1.704,1.70425,91500000.0
2009-08-31 12:56:00,1.70425,1.70445,1.7042,1.7042,38600000.0
2009-08-31 12:57:00,1.7042,1.7046,1.70415,1.7046,107800000.0
2009-08-31 12:58:00,1.7047,1.7049,1.7045,1.7046,62000000.0
2009-08-31 12:59:00,1.7047,1.7051,1.7047,1.70505,94400000.0
2009-08-31 13:00:00,1.7051,1.70525,1.7048,1.70505,70000000.0
2009-08-31 13:01:00,1.70515,1.7053,1.70495,1.7051,62700000.0
2009-08-31 13:02:00,1.7051,1.7054,1.7048,1.70485,86200000.0
2009-08-31 13:03:00,1.7048,1.70515,1.70465,1.7048,87000000.0
2009-08-31 13:04:00,1.70485,1.7053,1.70485,1.7053,34000000.0
2009-08-31 13:05:00,1.7053,1.70555,1.70515,1.7055,29600000.0
2009-08-31 13:06:00,1.7055,1.7056,1.70535,1.70545,27000000.0
2009-08-31 13:07:00,1.7054,1.70565,1.7054,1.7056,19600000.0
2009-08-31 13:08:00,1.7055,1.7057,1.7055,1.7056,23000000.0
2009-08-31 13:09:00,1.70545,1.7058,1.7054,1.7057,43400000.0
2009-08-31 13:10:00,1.70575,1.7059,1.70545,1.70555,63200000.0
2009-08-31 13:11:00,1.7055,1.7059,1.7054,1.70555,66400000.0
2009-08-31 13:12:00,1.7056,1.7064,1.70545,1.70625,117900000.0
2009-08-31 13:13:00,1.7062,1.70675,1.70615,1.70675,69900000.0
2009-08-31 13:14:00,1.7067,1.7067,1.7058,1.7058,78500000.0
2009-08-31 13:15:00,1.70575,1.70645,1.7057,1.7064,59400000.0
2009-08-31 13:16:00,1.70645,1.70645,1.7061,1.7061,40600000.0
2009-08-31 13:17:00,1.706,1.70615,1.70585,1.70585,24200000.0
2009-08-31 13:18:00,1.70585,1.7061,1.7057,1.70595,50400000.0
2009-08-31 13:19:00,1.70595,1.70625,1.70485,1.70495,214100000.0
2009-08-31 13:20:00,1.70495,1.70515,1.70425,1.70495,132000000.0
2009-08-31 13:21:00,1.70495,1.7053,1.7045,1.7053,116900000.0
2009-08-31 13:22:00,1.7053,1.70535,1.7048,1.70505,165300000.0
2009-08-31 13:23:00,1.70505,1.70505,1.704,1.704,83800000.0
2009-08-31 13:24:00,1.70405,1.7042,1.7039,1.70405,50700000.0
2009-08-31 13:25:00,1.7041,1.7043,1.7041,1.7043,9500000.0
2009-08-31 13:26:00,1.7043,1.70445,1.7042,1.7043,28500000.0
2009-08-31 13:27:00,1.7043,1.70435,1.70405,1.70425,53200000.0
2009-08-31 13:28:00,1.7043,1.70475,1.70405,1.7045,118100000.0
2009-08-31 13:29:00,1.7047,1.70505,1.70455,1.70495,109900000.0
2009-08-31 13:30:00,1.70515,1.7054,1.7048,1.705,99800000.0
2009-08-31 13:31:00,1.7049,1.7053,1.7047,1.7051,66100000.0
2009-08-31 13:32:00,1.7051,1.7056,1.7051,1.70545,57400000.0
2009-08-31 13:33:00,1.7055,1.70575,1.70515,1.70565,104800000.0
2009-08-31 13:34:00,1.7056,1.70585,1.7055,1.7057,31400000.0
2009-08-31 13:35:00,1.70565,1.7059,1.7056,1.70575,67400000.0
2009-08-31 13:36:00,1.7057,1.7065,1.7057,1.706,72100000.0
2009-08-31 13:37:00,1.70595,1.7061,1.7058,1.7061,32000000.0
2009-08-31 13:38:00,1.70605,1.7064,1.706,1.7063,53600000.0
2009-08-31 13:39:00,1.7063,1.7066,1.7063,1.7065,14000000.0
2009-08-31 13:40:00,1.7066,1.7069,1.7066,1.7068,43400000.0
2009-08-31 13:41:00,1.7067,1.70705,1.7066,1.7066,92700000.0
2009-08-31 13:42:00,1.70655,1.7067,1.70645,1.70665,20000000.0
2009-08-31 13:43:00,1.70665,1.70665,1.70625,1.70625,57000000.0
2009-08-31 13:44:00,1.70625,1.70625,1.7061,1.70615,19700000.0
2009-08-31 13:45:00,1.7061,1.7062,1.7059,1.7061,105900000.0
2009-08-31 13:46:00,1.7061,1.7061,1.7059,1.7059,27000000.0
2009-08-31 13:47:00,1.706,1.7061,1.7059,1.70595,41600000.0
2009-08-31 13:48:00,1.70595,1.70625,1.70595,1.7061,34600000.0
2009-08-31 13:49:00,1.70615,1.70625,1.706,1.7061,83800000.0
2009-08-31 13:50:00,1.7061,1.70615,1.706,1.706,22200000.0
2009-08-31 13:51:00,1.70605,1.7061,1.70605,1.70605,3000000.0
2009-08-31 13:52:00,1.7061,1.7062,1.706,1.70605,45000000.0
2009-08-31 13:53:00,1.70595,1.7065,1.70595,1.7062,57500000.0
2009-08-31 13:54:00,1.7063,1.7064,1.7062,1.70625,27000000.0
2009-08-31 13:55:00,1.70615,1.70665,1.70615,1.70665,56200000.0
2009-08-31 13:56:00,1.7066,1.70685,1.7065,1.70655,64900000.0
2009-08-31 13:57:00,1.70655,1.70695,1.70655,1.70675,34200000.0
2009-08-31 13:58:00,1.70675,1.7069,1.7067,1.7069,49700000.0
2009-08-31 13:59:00,1.70685,1.70715,1.7068,1.70705,43600000.0
2009-08-31 14:00:00,1.70695,1.7072,1.70685,1.70705,177700000.0
2009-08-31 14:01:00,1.7071,1.7076,1.7071,1.7074,120400000.0
2009-08-31 14:02:00,1.70735,1.7078,1.70735,1.70765,84500000.0
2009-08-31 14:03:00,1.70755,1.708,1.70745,1.7075,165300000.0
2009-08-31 14:04:00,1.70755,1.70785,1.70745,1.70785,218100000.0
2009-08-31 14:05:00,1.7078,1.7081,1.70765,1.70795,158800000.0
2009-08-31 14:06:00,1.708,1.70825,1.7079,1.70825,71200000.0
2009-08-31 14:07:00,1.7082,1.7089,1.70815,1.7088,106600000.0
2009-08-31 14:08:00,1.70885,1.70885,1.708,1.7082,133300000.0
2009-08-31 14:09:00,1.7081,1.70875,1.70795,1.7086,110100000.0
2009-08-31 14:10:00,1.70865,1.70875,1.7085,1.70875,37000000.0
2009-08-31 14:11:00,1.7087,1.7088,1.7086,1.7087,47600000.0
2009-08-31 14:12:00,1.7088,1.70895,1.7086,1.7087,23500000.0
2009-08-31 14:13:00,1.7088,1.7088,1.7084,1.70845,117700000.0
2009-08-31 14:14:00,1.70855,1.70855,1.70795,1.70805,151500000.0
2009-08-31 14:15:00,1.7081,1.7086,1.708,1.70845,124700000.0
2009-08-31 14:16:00,1.7085,1.7089,1.7083,1.7089,75400000.0
2009-08-31 14:17:00,1.70885,1.7101,1.70885,1.70985,192800000.0
2009-08-31 14:18:00,1.70985,1.7107,1.70975,1.70995,129000000.0
2009-08-31 14:19:00,1.7099,1.7101,1.70935,1.70945,161500000.0
2009-08-31 14:20:00,1.70945,1.7101,1.70915,1.7099,195700000.0
2009-08-31 14:21:00,1.71,1.71005,1.70955,1.70985,126800000.0
2009-08-31 14:22:00,1.71005,1.71055,1.70995,1.7105,79000000.0
2009-08-31 14:23:00,1.71055,1.7106,1.70925,1.7093,111100000.0
2009-08-31 14:24:00,1.70925,1.7095,1.7089,1.7092,121100000.0
2009-08-31 14:25:00,1.70925,1.7095,1.70905,1.7093,187500000.0
2009-08-31 14:26:00,1.70915,1.7095,1.709,1.7095,105500000.0
2009-08-31 14:27:00,1.7095,1.7097,1.7095,1.70965,78400000.0
2009-08-31 14:28:00,1.70975,1.71025,1.70955,1.70995,85000000.0
2009-08-31 14:29:00,1.70995,1.71005,1.70945,1.70955,79500000.0
2009-08-31 14:30:00,1.7096,1.70995,1.70885,1.709,176400000.0
2009-08-31 14:31:00,1.70905,1.7091,1.7082,1.70825,74400000.0
2009-08-31 14:32:00,1.70825,1.70885,1.70795,1.70875,155400000.0
2009-08-31 14:33:00,1.70875,1.70905,1.70855,1.70895,153000000.0
2009-08-31 14:34:00,1.70885,1.70905,1.70855,1.70875,130300000.0
2009-08-31 14:35:00,1.70865,1.7089,1.7086,1.7089,52600000.0
2009-08-31 14:36:00,1.70895,1.70925,1.7088,1.70925,158800000.0
2009-08-31 14:37:00,1.7094,1.71005,1.7092,1.70985,107500000.0
2009-08-31 14:38:00,1.70995,1.71005,1.7098,1.71005,66800000.0
2009-08-31 14:39:00,1.71,1.71055,1.71,1.7105,57300000.0
2009-08-31 14:40:00,1.7105,1.7105,1.7102,1.7105,28000000.0
2009-08-31 14:41:00,1.71045,1.71065,1.71035,1.71035,41800000.0
2009-08-31 14:42:00,1.7104,1.71055,1.71025,1.71055,59500000.0
2009-08-31 14:43:00,1.71055,1.71065,1.71025,1.71055,120000000.0
2009-08-31 14:44:00,1.71055,1.71105,1.7104,1.71095,61700000.0
2009-08-31 14:45:00,1.711,1.71105,1.71045,1.7105,67000000.0
2009-08-31 14:46:00,1.71055,1.71065,1.71,1.71005,47800000.0
2009-08-31 14:47:00,1.71005,1.7103,1.70995,1.7101,34100000.0
2009-08-31 14:48:00,1.71015,1.71035,1.7099,1.7101,78700000.0
2009-08-31 14:49:00,1.7101,1.7101,1.7092,1.7092,142100000.0
2009-08-31 14:50:00,1.7093,1.7095,1.70905,1.7094,128000000.0
2009-08-31 14:51:00,1.70935,1.70975,1.7093,1.7097,126600000.0
2009-08-31 14:52:00,1.70975,1.71015,1.70935,1.71,114900000.0
2009-08-31 14:53:00,1.7101,1.71025,1.70935,1.70935,217500000.0
2009-08-31 14:54:00,1.7092,1.7093,1.7085,1.70865,106600000.0
2009-08-31 14:55:00,1.70865,1.709,1.70865,1.70895,86600000.0
2009-08-31 14:56:00,1.70905,1.7093,1.7086,1.7091,216800000.0
2009-08-31 14:57:00,1.70915,1.7094,1.7089,1.70905,82200000.0
2009-08-31 14:58:00,1.709,1.7091,1.70855,1.7086,91400000.0
2009-08-31 14:59:00,1.70855,1.70855,1.7079,1.7079,122800000.0
2009-08-31 15:00:00,1.7079,1.70855,1.7079,1.7083,114900000.0
2009-08-31 15:01:00,1.70825,1.7086,1.70825,1.70855,40100000.0
2009-08-31 15:02:00,1.70855,1.7086,1.7082,1.7086,112400000.0
2009-08-31 15:03:00,1.7088,1.7088,1.70825,1.7085,179200000.0
2009-08-31 15:04:00,1.7085,1.7086,1.7084,1.7085,80800000.0
2009-08-31 15:05:00,1.7085,1.7089,1.7081,1.70865,110500000.0
2009-08-31 15:06:00,1.70865,1.709,1.7082,1.7089,196100000.0
2009-08-31 15:07:00,1.70885,1.7093,1.7085,1.7093,158600000.0
2009-08-31 15:08:00,1.70935,1.70945,1.70895,1.7094,126200000.0
2009-08-31 15:09:00,1.7094,1.70945,1.70905,1.70905,73400000.0
2009-08-31 15:10:00,1.70905,1.7095,1.70905,1.7091,168200000.0
2009-08-31 15:11:00,1.7092,1.7097,1.70905,1.7092,202900000.0
2009-08-31 15:12:00,1.70935,1.70935,1.70895,1.7091,55500000.0
2009-08-31 15:13:00,1.7091,1.70955,1.70905,1.70935,49200000.0
2009-08-31 15:14:00,1.7093,1.7096,1.7091,1.7093,140400000.0
2009-08-31 15:15:00,1.70935,1.7095,1.7089,1.7089,66700000.0
2009-08-31 15:16:00,1.709,1.70905,1.708,1.7082,115800000.0
2009-08-31 15:17:00,1.7082,1.70855,1.708,1.70825,127100000.0
2009-08-31 15:18:00,1.7083,1.70835,1.7079,1.7079,112200000.0
2009-08-31 15:19:00,1.7079,1.708,1.70785,1.7079,120800000.0
2009-08-31 15:20:00,1.7079,1.7082,1.7078,1.70805,149300000.0
2009-08-31 15:21:00,1.70825,1.70835,1.70805,1.7083,69100000.0
2009-08-31 15:22:00,1.70825,1.7083,1.7079,1.70815,69400000.0
2009-08-31 15:23:00,1.7081,1.70825,1.7079,1.70825,148100000.0
2009-08-31 15:24:00,1.70835,1.70895,1.7081,1.70895,69000000.0
2009-08-31 15:25:00,1.70895,1.7092,1.70855,1.7087,136600000.0
2009-08-31 15:26:00,1.70885,1.70925,1.70885,1.70925,103800000.0
2009-08-31 15:27:00,1.7092,1.70985,1.70915,1.7097,77400000.0
2009-08-31 15:28:00,1.7097,1.70985,1.70925,1.70925,136200000.0
2009-08-31 15:29:00,1.70925,1.70925,1.7083,1.7087,120100000.0
2009-08-31 15:30:00,1.7087,1.70955,1.7087,1.70915,118100000.0
2009-08-31 15:31:00,1.70925,1.7093,1.7078,1.708,154400000.0
2009-08-31 15:32:00,1.708,1.7081,1.70725,1.7079,171600000.0
2009-08-31 15:33:00,1.70775,1.7084,1.7077,1.7081,115500000.0
2009-08-31 15:34:00,1.708,1.70915,1.708,1.7088,195300000.0
2009-08-31 15:35:00,1.70875,1.70895,1.70825,1.70855,224000000.0
2009-08-31 15:36:00,1.70845,1.70885,1.7084,1.7086,294100000.0
2009-08-31 15:37:00,1.7086,1.70875,1.70835,1.7086,130800000.0
2009-08-31 15:38:00,1.7086,1.7086,1.70775,1.7081,116200000.0
2009-08-31 15:39:00,1.70805,1.70805,1.70735,1.7078,122700000.0
2009-08-31 15:40:00,1.70775,1.70865,1.70775,1.70845,143900000.0
2009-08-31 15:41:00,1.70845,1.70985,1.70825,1.7096,170400000.0
2009-08-31 15:42:00,1.7097,1.7097,1.7084,1.7085,208900000.0
2009-08-31 15:43:00,1.7086,1.7086,1.7076,1.7076,203100000.0
2009-08-31 15:44:00,1.7076,1.70795,1.70715,1.7077,377100000.0
2009-08-31 15:45:00,1.70765,1.70835,1.70675,1.70675,407000000.0
2009-08-31 15:46:00,1.70675,1.70735,1.7061,1.7073,194000000.0
2009-08-31 15:47:00,1.7073,1.7086,1.70715,1.7077,147400000.0
2009-08-31 15:48:00,1.70775,1.7091,1.70775,1.7089,172800000.0
2009-08-31 15:49:00,1.7089,1.70895,1.7079,1.7082,155500000.0
2009-08-31 15:50:00,1.70785,1.7084,1.7074,1.70825,116200000.0
2009-08-31 15:51:00,1.7083,1.70915,1.7082,1.70855,102600000.0
2009-08-31 15:52:00,1.7085,1.7089,1.70845,1.7089,86000000.0
2009-08-31 15:53:00,1.70895,1.70915,1.7075,1.70755,90600000.0
2009-08-31 15:54:00,1.70755,1.70855,1.7075,1.7085,132700000.0
2009-08-31 15:55:00,1.7084,1.70865,1.7079,1.7085,95000000.0
2009-08-31 15:56:00,1.7085,1.7093,1.7085,1.7092,91300000.0
2009-08-31 15:57:00,1.7093,1.7093,1.70875,1.709,84600000.0
2009-08-31 15:58:00,1.7089,1.70925,1.7084,1.7088,132700000.0
2009-08-31 15:59:00,1.70885,1.70885,1.7077,1.70795,242600000.0
2009-08-31 16:00:00,1.708,1.7086,1.7079,1.7083,251100000.0
2009-08-31 16:01:00,1.7083,1.70835,1.70795,1.7081,141200000.0
2009-08-31 16:02:00,1.708,1.70845,1.70785,1.70825,125000000.0
2009-08-31 16:03:00,1.7082,1.70835,1.7077,1.7078,89700000.0
2009-08-31 16:04:00,1.70775,1.7082,1.7076,1.70795,134700000.0
2009-08-31 16:05:00,1.70795,1.70825,1.7077,1.70805,91400000.0
2009-08-31 16:06:00,1.70805,1.7083,1.70755,1.70795,162600000.0
2009-08-31 16:07:00,1.70805,1.70865,1.70785,1.70835,135600000.0
2009-08-31 16:08:00,1.7084,1.7087,1.70695,1.70715,167200000.0
2009-08-31 16:09:00,1.70715,1.70795,1.70695,1.70775,186200000.0
2009-08-31 16:10:00,1.7078,1.7085,1.70775,1.70795,211200000.0
2009-08-31 16:11:00,1.708,1.70805,1.70745,1.7077,236600000.0
2009-08-31 16:12:00,1.70785,1.7079,1.70715,1.70745,138400000.0
2009-08-31 16:13:00,1.70745,1.70865,1.70735,1.70855,225800000.0
2009-08-31 16:14:00,1.70855,1.7086,1.70815,1.70845,190400000.0
2009-08-31 16:15:00,1.70845,1.70885,1.70805,1.70805,211000000.0
2009-08-31 16:16:00,1.70815,1.709,1.70805,1.709,221500000.0
2009-08-31 16:17:00,1.709,1.7093,1.70815,1.70895,271200000.0
2009-08-31 16:18:00,1.70885,1.709,1.70865,1.7088,183900000.0
2009-08-31 16:19:00,1.70885,1.7091,1.70855,1.70875,213500000.0
2009-08-31 16:20:00,1.7087,1.709,1.7081,1.70815,187200000.0
2009-08-31 16:21:00,1.70815,1.70875,1.70815,1.70875,178000000.0
2009-08-31 16:22:00,1.70875,1.70905,1.70845,1.7088,168300000.0
2009-08-31 16:23:00,1.70875,1.709,1.7085,1.70875,258000000.0
2009-08-31 16:24:00,1.70885,1.7097,1.70885,1.7097,160600000.0
2009-08-31 16:25:00,1.7097,1.70985,1.7092,1.70945,152600000.0
2009-08-31 16:26:00,1.7094,1.7098,1.70925,1.7095,164300000.0
2009-08-31 16:27:00,1.70945,1.70975,1.70905,1.70905,191400000.0
2009-08-31 16:28:00,1.70915,1.71005,1.709,1.70965,231700000.0
2009-08-31 16:29:00,1.70975,1.71015,1.70915,1.7099,184700000.0
2009-08-31 16:30:00,1.7099,1.71175,1.7099,1.7111,228900000.0
2009-08-31 16:31:00,1.7111,1.7116,1.7109,1.7116,159100000.0
2009-08-31 16:32:00,1.7116,1.7118,1.71035,1.71045,226400000.0
2009-08-31 16:33:00,1.71045,1.71045,1.70945,1.70945,181200000.0
2009-08-31 16:34:00,1.7095,1.71005,1.70915,1.70915,162200000.0
2009-08-31 16:35:00,1.7092,1.7093,1.7088,1.7093,191900000.0
2009-08-31 16:36:00,1.70925,1.7096,1.709,1.7091,224700000.0
2009-08-31 16:37:00,1.70905,1.70935,1.7087,1.70935,144900000.0
2009-08-31 16:38:00,1.7094,1.7098,1.7091,1.7096,133900000.0
2009-08-31 16:39:00,1.7096,1.70975,1.70865,1.7087,95800000.0
2009-08-31 16:40:00,1.7087,1.70885,1.70795,1.70805,104400000.0
2009-08-31 16:41:00,1.70815,1.7084,1.70735,1.70755,176200000.0
2009-08-31 16:42:00,1.70755,1.7081,1.7073,1.7079,136700000.0
2009-08-31 16:43:00,1.70795,1.7082,1.70755,1.70785,214300000.0
2009-08-31 16:44:00,1.708,1.70815,1.7077,1.708,100200000.0
2009-08-31 16:45:00,1.708,1.70845,1.70775,1.70815,153500000.0
2009-08-31 16:46:00,1.7082,1.70845,1.7078,1.7078,139500000.0
2009-08-31 16:47:00,1.7079,1.70895,1.70785,1.70865,101500000.0
2009-08-31 16:48:00,1.70865,1.70875,1.70835,1.70855,149900000.0
2009-08-31 16:49:00,1.7086,1.7086,1.707,1.70715,199300000.0
2009-08-31 16:50:00,1.70715,1.70715,1.7065,1.7065,153100000.0
2009-08-31 16:51:00,1.70655,1.70705,1.70645,1.7069,209800000.0
2009-08-31 16:52:00,1.70685,1.70735,1.7066,1.707,280100000.0
2009-08-31 16:53:00,1.7067,1.707,1.70635,1.70645,182700000.0
2009-08-31 16:54:00,1.7066,1.70695,1.70635,1.70695,117900000.0
2009-08-31 16:55:00,1.707,1.708,1.7067,1.7079,189900000.0
2009-08-31 16:56:00,1.7079,1.7081,1.7075,1.70765,114100000.0
2009-08-31 16:57:00,1.70755,1.708,1.70725,1.7074,217700000.0
2009-08-31 16:58:00,1.7074,1.7074,1.7057,1.70595,185900000.0
2009-08-31 16:59:00,1.70595,1.70595,1.70185,1.70185,264700000.0
2009-08-31 17:00:00,1.7018,1.70255,1.7011,1.702,295400000.0
2009-08-31 17:01:00,1.70205,1.70235,1.70145,1.7016,215600000.0
2009-08-31 17:02:00,1.7016,1.70215,1.7015,1.70195,191800000.0
2009-08-31 17:03:00,1.7019,1.70265,1.7018,1.7024,177800000.0
2009-08-31 17:04:00,1.70225,1.7023,1.7017,1.7017,117000000.0
2009-08-31 17:05:00,1.70175,1.7018,1.7012,1.7014,104600000.0
2009-08-31 17:06:00,1.70145,1.70225,1.70145,1.7021,66900000.0
2009-08-31 17:07:00,1.70205,1.70225,1.70195,1.70205,93400000.0
2009-08-31 17:08:00,1.7022,1.70255,1.70205,1.7023,114100000.0
2009-08-31 17:09:00,1.7023,1.70245,1.70205,1.70235,80100000.0
2009-08-31 17:10:00,1.70235,1.7025,1.70155,1.7019,190100000.0
2009-08-31 17:11:00,1.70175,1.7019,1.70125,1.7015,125200000.0
2009-08-31 17:12:00,1.7015,1.70235,1.7015,1.70235,132600000.0
2009-08-31 17:13:00,1.70235,1.7024,1.70195,1.7022,89300000.0
2009-08-31 17:14:00,1.7023,1.70245,1.70205,1.70215,197000000.0
2009-08-31 17:15:00,1.70215,1.7024,1.70205,1.7024,109200000.0
2009-08-31 17:16:00,1.70245,1.7028,1.70225,1.70255,143700000.0
2009-08-31 17:17:00,1.70255,1.703,1.70255,1.7029,204700000.0
2009-08-31 17:18:00,1.70295,1.703,1.702,1.70215,150300000.0
2009-08-31 17:19:00,1.70225,1.70275,1.70155,1.7018,163600000.0
2009-08-31 17:20:00,1.7019,1.7023,1.70185,1.70205,102000000.0
2009-08-31 17:21:00,1.70195,1.7022,1.7017,1.70215,161800000.0
2009-08-31 17:22:00,1.7022,1.7031,1.7021,1.7027,130900000.0
2009-08-31 17:23:00,1.7027,1.70325,1.7026,1.70275,137500000.0
2009-08-31 17:24:00,1.70275,1.7029,1.7019,1.70225,173000000.0
2009-08-31 17:25:00,1.7023,1.7025,1.702,1.70215,73600000.0
2009-08-31 17:26:00,1.70215,1.70235,1.70205,1.7021,97600000.0
2009-08-31 17:27:00,1.7021,1.7026,1.7021,1.70245,68800000.0
2009-08-31 17:28:00,1.7025,1.70315,1.7021,1.70275,161300000.0
2009-08-31 17:29:00,1.7028,1.70315,1.7027,1.70315,62700000.0
2009-08-31 17:30:00,1.7032,1.70325,1.70225,1.70235,134700000.0
2009-08-31 17:31:00,1.70245,1.703,1.70235,1.70255,130800000.0
2009-08-31 17:32:00,1.70265,1.7029,1.7024,1.70275,109200000.0
2009-08-31 17:33:00,1.7028,1.7034,1.70275,1.7031,90100000.0
2009-08-31 17:34:00,1.70315,1.70325,1.7028,1.7032,117100000.0
2009-08-31 17:35:00,1.7033,1.7035,1.70315,1.70345,70100000.0
2009-08-31 17:36:00,1.7034,1.7034,1.70205,1.70245,136200000.0
2009-08-31 17:37:00,1.7025,1.7028,1.7014,1.7016,147500000.0
2009-08-31 17:38:00,1.7016,1.7022,1.7015,1.70215,141100000.0
2009-08-31 17:39:00,1.70205,1.7022,1.7015,1.7017,75600000.0
2009-08-31 17:40:00,1.7017,1.7018,1.7011,1.7012,150800000.0
2009-08-31 17:41:00,1.70085,1.70095,1.70025,1.70055,188900000.0
2009-08-31 17:42:00,1.7006,1.70125,1.70055,1.70095,108100000.0
2009-08-31 17:43:00,1.70105,1.7023,1.701,1.702,135100000.0
2009-08-31 17:44:00,1.7021,1.7024,1.7018,1.70205,97800000.0
2009-08-31 17:45:00,1.7021,1.7021,1.7008,1.70085,93100000.0
2009-08-31 17:46:00,1.7009,1.70155,1.7009,1.70115,81500000.0
2009-08-31 17:47:00,1.7012,1.70215,1.70115,1.7021,71100000.0
2009-08-31 17:48:00,1.7021,1.7024,1.7021,1.70225,47600000.0
2009-08-31 17:49:00,1.7023,1.70255,1.70225,1.7025,43000000.0
2009-08-31 17:50:00,1.7025,1.70275,1.7023,1.70275,87900000.0
2009-08-31 17:51:00,1.70275,1.70285,1.7022,1.70255,146700000.0
2009-08-31 17:52:00,1.70255,1.70265,1.7023,1.7026,86200000.0
2009-08-31 17:53:00,1.70255,1.7029,1.7021,1.7025,182400000.0
2009-08-31 17:54:00,1.70255,1.70255,1.7017,1.7017,100700000.0
2009-08-31 17:55:00,1.7019,1.70245,1.7018,1.70245,112300000.0
2009-08-31 17:56:00,1.7025,1.7025,1.7016,1.7016,71400000.0
2009-08-31 17:57:00,1.7015,1.7022,1.70145,1.70185,141200000.0
2009-08-31 17:58:00,1.70195,1.7024,1.7016,1.7017,92100000.0
2009-08-31 17:59:00,1.7017,1.70185,1.70065,1.70075,213700000.0
2009-08-31 18:00:00,1.7008,1.7009,1.6998,1.69985,214000000.0
2009-08-31 18:01:00,1.69985,1.6999,1.6991,1.6997,162600000.0
2009-08-31 18:02:00,1.6996,1.69965,1.699,1.6993,144500000.0
2009-08-31 18:03:00,1.6994,1.70015,1.69935,1.6997,189400000.0
2009-08-31 18:04:00,1.6996,1.70055,1.6996,1.69995,157500000.0
2009-08-31 18:05:00,1.7,1.7002,1.6995,1.69995,134100000.0
2009-08-31 18:06:00,1.70005,1.70085,1.6999,1.70075,116100000.0
2009-08-31 18:07:00,1.70075,1.701,1.70045,1.70085,99500000.0
2009-08-31 18:08:00,1.70085,1.70105,1.70065,1.70095,123300000.0
2009-08-31 18:09:00,1.7009,1.7012,1.70045,1.7009,139900000.0
2009-08-31 18:10:00,1.70085,1.70105,1.70065,1.7007,66200000.0
2009-08-31 18:11:00,1.7007,1.70085,1.70035,1.7008,118400000.0
2009-08-31 18:12:00,1.70075,1.70095,1.7001,1.70015,171600000.0
2009-08-31 18:13:00,1.70025,1.7004,1.69985,1.6999,168400000.0
2009-08-31 18:14:00,1.7,1.70035,1.69995,1.70025,124400000.0
2009-08-31 18:15:00,1.70025,1.70055,1.70025,1.7005,83400000.0
2009-08-31 18:16:00,1.70055,1.7014,1.7005,1.7014,144200000.0
2009-08-31 18:17:00,1.70125,1.70235,1.7012,1.70235,117400000.0
2009-08-31 18:18:00,1.70275,1.70275,1.70195,1.70205,126000000.0
2009-08-31 18:19:00,1.702,1.7022,1.70175,1.70185,88500000.0
2009-08-31 18:20:00,1.70185,1.7024,1.70185,1.70225,102500000.0
2009-08-31 18:21:00,1.7023,1.7026,1.70225,1.70225,67800000.0
2009-08-31 18:22:00,1.70235,1.70265,1.7023,1.7025,32600000.0
2009-08-31 18:23:00,1.7025,1.70255,1.7024,1.70245,10000000.0
2009-08-31 18:24:00,1.70235,1.7026,1.70215,1.70245,63300000.0
2009-08-31 18:25:00,1.70255,1.70275,1.7025,1.70255,62400000.0
2009-08-31 18:26:00,1.7025,1.70265,1.702,1.70225,109900000.0
2009-08-31 18:27:00,1.7022,1.7028,1.7022,1.70275,93800000.0
2009-08-31 18:28:00,1.70275,1.703,1.70275,1.7029,17000000.0
2009-08-31 18:29:00,1.7029,1.7029,1.7023,1.70245,52200000.0
2009-08-31 18:30:00,1.70245,1.70265,1.70235,1.70235,22800000.0
2009-08-31 18:31:00,1.7023,1.70235,1.70225,1.7023,29400000.0
2009-08-31 18:32:00,1.7023,1.70235,1.702,1.70205,53700000.0
2009-08-31 18:33:00,1.70205,1.70225,1.70205,1.7022,35200000.0
2009-08-31 18:34:00,1.7022,1.7023,1.7021,1.70215,56900000.0
2009-08-31 18:35:00,1.70215,1.7023,1.7019,1.70195,88600000.0
2009-08-31 18:36:00,1.702,1.7023,1.7019,1.70205,85800000.0
2009-08-31 18:37:00,1.70205,1.7022,1.7019,1.70205,80700000.0
2009-08-31 18:38:00,1.702,1.7021,1.70155,1.7017,113700000.0
2009-08-31 18:39:00,1.7018,1.7021,1.70165,1.70195,106800000.0
2009-08-31 18:40:00,1.702,1.70205,1.70175,1.70185,67700000.0
2009-08-31 18:41:00,1.7018,1.70205,1.7018,1.70205,37900000.0
2009-08-31 18:42:00,1.702,1.702,1.70175,1.7019,42800000.0
2009-08-31 18:43:00,1.70185,1.7019,1.7017,1.70175,66000000.0
2009-08-31 18:44:00,1.7018,1.70215,1.70175,1.70195,75900000.0
2009-08-31 18:45:00,1.70185,1.70195,1.70165,1.70185,109600000.0
2009-08-31 18:46:00,1.7018,1.70205,1.7017,1.70185,112600000.0
2009-08-31 18:47:00,1.70195,1.70215,1.70175,1.70195,61400000.0
2009-08-31 18:48:00,1.7019,1.70205,1.70155,1.70205,78000000.0
2009-08-31 18:49:00,1.70215,1.70225,1.7018,1.7019,87300000.0
2009-08-31 18:50:00,1.7019,1.70225,1.7018,1.70215,155800000.0
2009-08-31 18:51:00,1.7021,1.7022,1.70155,1.7019,112100000.0
2009-08-31 18:52:00,1.70195,1.70225,1.70175,1.70205,139400000.0
2009-08-31 18:53:00,1.70195,1.7023,1.70125,1.70125,77200000.0
2009-08-31 18:54:00,1.7013,1.70145,1.7012,1.70125,33700000.0
2009-08-31 18:55:00,1.7013,1.70185,1.70125,1.70185,115200000.0
2009-08-31 18:56:00,1.7018,1.7019,1.70165,1.7019,38100000.0
2009-08-31 18:57:00,1.70205,1.7022,1.7018,1.7018,84300000.0
2009-08-31 18:58:00,1.7019,1.7021,1.7018,1.70205,99900000.0
2009-08-31 18:59:00,1.70215,1.70215,1.70185,1.702,55000000.0
2009-08-31 19:00:00,1.7019,1.70215,1.7019,1.7021,91100000.0
2009-08-31 19:01:00,1.7021,1.7021,1.7016,1.7017,78700000.0
2009-08-31 19:02:00,1.7017,1.702,1.7015,1.70185,114100000.0
2009-08-31 19:03:00,1.7019,1.7021,1.7016,1.70175,89800000.0
2009-08-31 19:04:00,1.70185,1.7019,1.7017,1.70175,52300000.0
2009-08-31 19:05:00,1.7018,1.702,1.7016,1.70175,186900000.0
2009-08-31 19:06:00,1.70175,1.7019,1.70125,1.7019,158900000.0
2009-08-31 19:07:00,1.70185,1.7019,1.7017,1.7017,37700000.0
2009-08-31 19:08:00,1.7017,1.70195,1.70155,1.7016,92200000.0
2009-08-31 19:09:00,1.70155,1.7018,1.7013,1.70135,81800000.0
2009-08-31 19:10:00,1.7013,1.70175,1.7013,1.7017,118100000.0
2009-08-31 19:11:00,1.7017,1.70175,1.70125,1.7017,99800000.0
2009-08-31 19:12:00,1.70175,1.70195,1.7015,1.7018,76000000.0
2009-08-31 19:13:00,1.7019,1.7019,1.7016,1.70175,46800000.0
2009-08-31 19:14:00,1.70165,1.702,1.7016,1.7018,76600000.0
2009-08-31 19:15:00,1.7017,1.70185,1.70165,1.7017,42900000.0
2009-08-31 19:16:00,1.7016,1.7018,1.7014,1.7015,58900000.0
2009-08-31 19:17:00,1.70145,1.7022,1.70145,1.7021,83100000.0
2009-08-31 19:18:00,1.70205,1.7022,1.70185,1.70185,68200000.0
2009-08-31 19:19:00,1.7019,1.70215,1.7019,1.70215,77800000.0
2009-08-31 19:20:00,1.70215,1.7023,1.7019,1.70215,68200000.0
2009-08-31 19:21:00,1.7021,1.7023,1.70195,1.7022,40600000.0
2009-08-31 19:22:00,1.70215,1.70225,1.70205,1.70225,37800000.0
2009-08-31 19:23:00,1.70225,1.70245,1.7018,1.7019,77300000.0
2009-08-31 19:24:00,1.7018,1.7018,1.70165,1.7017,85300000.0
2009-08-31 19:25:00,1.70175,1.70185,1.7016,1.7016,96500000.0
2009-08-31 19:26:00,1.7015,1.7017,1.7015,1.7016,88100000.0
2009-08-31 19:27:00,1.7015,1.7017,1.7015,1.7016,84400000.0
2009-08-31 19:28:00,1.7016,1.7018,1.7013,1.7017,136700000.0
2009-08-31 19:29:00,1.70165,1.70195,1.70145,1.7017,73000000.0
2009-08-31 19:30:00,1.70165,1.70195,1.7016,1.7019,26200000.0
2009-08-31 19:31:00,1.7018,1.7019,1.7014,1.7014,79300000.0
2009-08-31 19:32:00,1.70135,1.7018,1.70135,1.70145,133400000.0
2009-08-31 19:33:00,1.70155,1.7017,1.7014,1.70165,72200000.0
2009-08-31 19:34:00,1.70165,1.7018,1.7013,1.7014,32000000.0
2009-08-31 19:35:00,1.7014,1.7014,1.70055,1.7014,63600000.0
2009-08-31 19:36:00,1.70125,1.7013,1.7008,1.70105,108700000.0
2009-08-31 19:37:00,1.701,1.701,1.70055,1.70065,64600000.0
2009-08-31 19:38:00,1.7005,1.7006,1.70025,1.7003,20600000.0
2009-08-31 19:39:00,1.70035,1.70035,1.69985,1.7002,40400000.0
2009-08-31 19:40:00,1.7002,1.70075,1.70005,1.70045,67900000.0
2009-08-31 19:41:00,1.7004,1.70075,1.7002,1.70045,149000000.0
2009-08-31 19:42:00,1.70035,1.70055,1.70015,1.7005,98000000.0
2009-08-31 19:43:00,1.7005,1.70085,1.7005,1.70065,44200000.0
2009-08-31 19:44:00,1.7006,1.7009,1.70055,1.70085,51600000.0
2009-08-31 19:45:00,1.70085,1.70085,1.6999,1.70005,102500000.0
2009-08-31 19:46:00,1.7,1.70055,1.69985,1.70045,108400000.0
2009-08-31 19:47:00,1.70045,1.701,1.70045,1.701,41600000.0
2009-08-31 19:48:00,1.701,1.7012,1.7009,1.7012,48000000.0
2009-08-31 19:49:00,1.70125,1.70145,1.7012,1.70125,33800000.0
2009-08-31 19:50:00,1.7012,1.7013,1.70095,1.701,51600000.0
2009-08-31 19:51:00,1.701,1.701,1.7009,1.70095,26400000.0
2009-08-31 19:52:00,1.701,1.70115,1.70095,1.70115,46800000.0
2009-08-31 19:53:00,1.70125,1.70125,1.70065,1.70075,51100000.0
2009-08-31 19:54:00,1.7008,1.7011,1.70065,1.7011,38200000.0
2009-08-31 19:55:00,1.70105,1.7012,1.70065,1.70075,57900000.0
2009-08-31 19:56:00,1.70075,1.70155,1.70075,1.70145,95200000.0
2009-08-31 19:57:00,1.70145,1.70175,1.70145,1.7016,21000000.0
2009-08-31 19:58:00,1.7015,1.7015,1.70115,1.7012,40600000.0
2009-08-31 19:59:00,1.7012,1.7015,1.70105,1.70105,110500000.0
2009-08-31 20:00:00,1.701,1.70115,1.701,1.701,41400000.0
2009-08-31 20:01:00,1.70105,1.7013,1.701,1.70115,54400000.0
2009-08-31 20:02:00,1.7012,1.7012,1.70055,1.70075,26900000.0
2009-08-31 20:03:00,1.7008,1.7008,1.70035,1.70035,20400000.0
2009-08-31 20:04:00,1.7004,1.70045,1.70015,1.70035,79300000.0
2009-08-31 20:05:00,1.70035,1.7009,1.70035,1.7008,87600000.0
2009-08-31 20:06:00,1.7008,1.7009,1.7007,1.7009,28600000.0
2009-08-31 20:07:00,1.7008,1.70105,1.7008,1.70105,65400000.0
2009-08-31 20:08:00,1.70115,1.70115,1.70085,1.701,46400000.0
2009-08-31 20:09:00,1.7009,1.7012,1.70075,1.701,74500000.0
2009-08-31 20:10:00,1.7009,1.701,1.70055,1.70085,68400000.0
2009-08-31 20:11:00,1.7009,1.70125,1.7009,1.70105,35300000.0
2009-08-31 20:12:00,1.70105,1.7018,1.70105,1.7015,80800000.0
2009-08-31 20:13:00,1.70145,1.7017,1.7014,1.70165,43600000.0
2009-08-31 20:14:00,1.70165,1.70165,1.70105,1.70115,72200000.0
2009-08-31 20:15:00,1.70115,1.70145,1.701,1.7013,108900000.0
2009-08-31 20:16:00,1.7013,1.7015,1.7011,1.70145,44600000.0
2009-08-31 20:17:00,1.7015,1.7019,1.7015,1.70155,82400000.0
2009-08-31 20:18:00,1.7016,1.70165,1.70105,1.7011,62800000.0
2009-08-31 20:19:00,1.70115,1.7013,1.70095,1.701,33200000.0
2009-08-31 20:20:00,1.701,1.7014,1.70045,1.7005,137700000.0
2009-08-31 20:21:00,1.70065,1.70105,1.7004,1.70045,110800000.0
2009-08-31 20:22:00,1.70045,1.70065,1.7001,1.70055,168700000.0
2009-08-31 20:23:00,1.70055,1.70085,1.70035,1.70035,101000000.0
2009-08-31 20:24:00,1.7003,1.7012,1.7003,1.701,141400000.0
2009-08-31 20:25:00,1.701,1.7019,1.7009,1.7013,152900000.0
2009-08-31 20:26:00,1.7014,1.7014,1.70075,1.70085,60200000.0
2009-08-31 20:27:00,1.70085,1.70085,1.70045,1.70045,71700000.0
2009-08-31 20:28:00,1.7005,1.7006,1.70015,1.7005,112700000.0
2009-08-31 20:29:00,1.70055,1.7006,1.7004,1.70055,44200000.0
2009-08-31 20:30:00,1.7005,1.70055,1.7003,1.70035,35000000.0
2009-08-31 20:31:00,1.70035,1.7005,1.7001,1.7003,47600000.0
2009-08-31 20:32:00,1.7003,1.7004,1.70025,1.70025,92400000.0
2009-08-31 20:33:00,1.70025,1.70025,1.69995,1.69995,103500000.0
2009-08-31 20:34:00,1.69995,1.7,1.6998,1.6999,48900000.0
2009-08-31 20:35:00,1.6998,1.7,1.69965,1.69965,75900000.0
2009-08-31 20:36:00,1.6996,1.69995,1.6996,1.6999,88500000.0
2009-08-31 20:37:00,1.70005,1.70005,1.6996,1.69975,80400000.0
2009-08-31 20:38:00,1.69975,1.69985,1.6996,1.69965,47400000.0
2009-08-31 20:39:00,1.6996,1.6996,1.6996,1.6996,2600000.0
2009-08-31 20:40:00,1.6996,1.6997,1.6992,1.6996,75500000.0
2009-08-31 20:41:00,1.6997,1.6997,1.69925,1.69945,65200000.0
2009-08-31 20:42:00,1.6993,1.7,1.69925,1.7,95000000.0
2009-08-31 20:43:00,1.7,1.70055,1.69985,1.70055,57500000.0
2009-08-31 20:44:00,1.7005,1.7006,1.7002,1.70055,72300000.0
2009-08-31 20:45:00,1.70055,1.7007,1.7002,1.7007,106900000.0
2009-08-31 20:46:00,1.7007,1.70075,1.70025,1.70055,59500000.0
2009-08-31 20:47:00,1.7005,1.7006,1.70025,1.7004,78100000.0
2009-08-31 20:48:00,1.70035,1.7006,1.7001,1.7003,75200000.0
2009-08-31 20:49:00,1.7003,1.70065,1.70015,1.70025,48800000.0
2009-08-31 20:50:00,1.7002,1.70045,1.70005,1.7002,61300000.0
2009-08-31 20:51:00,1.7003,1.70035,1.69995,1.70015,78200000.0
2009-08-31 20:52:00,1.70015,1.70025,1.70005,1.7002,57400000.0
2009-08-31 20:53:00,1.7002,1.70035,1.70005,1.70005,55200000.0
2009-08-31 20:54:00,1.70005,1.70015,1.6999,1.70005,63800000.0
2009-08-31 20:55:00,1.7001,1.7001,1.6992,1.6993,120000000.0
2009-08-31 20:56:00,1.6993,1.6995,1.6993,1.6995,39000000.0
2009-08-31 20:57:00,1.6995,1.6996,1.699,1.6991,85100000.0
2009-08-31 20:58:00,1.6991,1.69935,1.699,1.6992,75900000.0
2009-08-31 20:59:00,1.6992,1.6996,1.6992,1.6995,134800000.0
2009-08-31 21:00:00,1.69945,1.6997,1.69925,1.69935,170100000.0
2009-08-31 21:01:00,1.69935,1.69975,1.69925,1.6997,127400000.0
2009-08-31 21:02:00,1.69965,1.6998,1.69955,1.69955,105300000.0
2009-08-31 21:03:00,1.6996,1.69975,1.69955,1.69975,67300000.0
2009-08-31 21:04:00,1.69975,1.7005,1.69975,1.7004,64800000.0
2009-08-31 21:05:00,1.70035,1.7008,1.70035,1.70055,88700000.0
2009-08-31 21:06:00,1.7005,1.7008,1.7005,1.7007,61000000.0
2009-08-31 21:07:00,1.70065,1.7009,1.70065,1.7007,48100000.0
2009-08-31 21:08:00,1.7008,1.7009,1.7007,1.7009,53200000.0
2009-08-31 21:09:00,1.70085,1.701,1.7006,1.70085,29200000.0
2009-08-31 21:10:00,1.7008,1.701,1.70065,1.70065,61400000.0
2009-08-31 21:11:00,1.7007,1.70085,1.7004,1.7004,45400000.0
2009-08-31 21:12:00,1.7004,1.7008,1.7002,1.7007,116900000.0
2009-08-31 21:13:00,1.7008,1.7011,1.70045,1.7005,82900000.0
2009-08-31 21:14:00,1.70055,1.70105,1.7005,1.701,95100000.0
2009-08-31 21:15:00,1.70095,1.70105,1.70095,1.70105,6600000.0
2009-08-31 21:16:00,1.70115,1.7012,1.70085,1.70105,65200000.0
2009-08-31 21:17:00,1.70095,1.70105,1.70085,1.70095,41800000.0
2009-08-31 21:18:00,1.70095,1.70095,1.7006,1.7006,33900000.0
2009-08-31 21:19:00,1.70055,1.7008,1.7003,1.7004,104100000.0
2009-08-31 21:20:00,1.7004,1.70055,1.7003,1.7005,57800000.0
2009-08-31 21:21:00,1.70045,1.70055,1.7001,1.70035,95100000.0
2009-08-31 21:22:00,1.70035,1.70045,1.69995,1.70015,88600000.0
2009-08-31 21:23:00,1.7001,1.70045,1.69995,1.7,101400000.0
2009-08-31 21:24:00,1.7001,1.70035,1.69995,1.70035,80200000.0
2009-08-31 21:25:00,1.7004,1.70105,1.70035,1.7007,134400000.0
2009-08-31 21:26:00,1.70075,1.70095,1.7003,1.70035,140000000.0
2009-08-31 21:27:00,1.7003,1.7008,1.7003,1.7008,115200000.0
2009-08-31 21:28:00,1.7009,1.7009,1.70045,1.70045,66000000.0
2009-08-31 21:29:00,1.7004,1.7007,1.70035,1.7005,45600000.0
2009-08-31 21:30:00,1.7005,1.70055,1.7001,1.7002,58300000.0
2009-08-31 21:31:00,1.70025,1.70045,1.7002,1.70045,51600000.0
2009-08-31 21:32:00,1.7004,1.7005,1.6997,1.70005,74100000.0
2009-08-31 21:33:00,1.7,1.7004,1.6999,1.70015,59400000.0
2009-08-31 21:34:00,1.70025,1.70025,1.6997,1.6997,49000000.0
2009-08-31 21:35:00,1.69965,1.69995,1.69965,1.6997,43700000.0
2009-08-31 21:36:00,1.69975,1.69985,1.6993,1.69955,78700000.0
2009-08-31 21:37:00,1.69945,1.6995,1.6989,1.69905,111900000.0
2009-08-31 21:38:00,1.69905,1.69905,1.6984,1.69845,68600000.0
2009-08-31 21:39:00,1.6985,1.69885,1.69845,1.69865,60600000.0
2009-08-31 21:40:00,1.6987,1.69935,1.6985,1.6993,103600000.0
2009-08-31 21:41:00,1.69935,1.69935,1.69885,1.69905,63600000.0
2009-08-31 21:42:00,1.69915,1.6995,1.69875,1.69915,55200000.0
2009-08-31 21:43:00,1.6992,1.6993,1.69875,1.69885,95200000.0
2009-08-31 21:44:00,1.69885,1.69885,1.69845,1.69885,85100000.0
2009-08-31 21:45:00,1.69895,1.69905,1.69815,1.6984,45100000.0
2009-08-31 21:46:00,1.69835,1.69885,1.6978,1.69785,158400000.0
2009-08-31 21:47:00,1.6979,1.6984,1.6971,1.69735,94500000.0
2009-08-31 21:48:00,1.6974,1.6974,1.69635,1.6968,144600000.0
2009-08-31 21:49:00,1.69665,1.69705,1.69625,1.6968,105000000.0
2009-08-31 21:50:00,1.69675,1.69695,1.6966,1.69675,94400000.0
2009-08-31 21:51:00,1.6968,1.6969,1.6963,1.6967,100200000.0
2009-08-31 21:52:00,1.6967,1.6969,1.69625,1.69655,90700000.0
2009-08-31 21:53:00,1.69655,1.69655,1.69605,1.6963,110600000.0
2009-08-31 21:54:00,1.69635,1.69645,1.696,1.69615,73900000.0
2009-08-31 21:55:00,1.69605,1.6965,1.69605,1.69625,87900000.0
2009-08-31 21:56:00,1.6961,1.6969,1.69605,1.69635,188700000.0
2009-08-31 21:57:00,1.69635,1.6965,1.69615,1.69635,93400000.0
2009-08-31 21:58:00,1.69625,1.6966,1.6961,1.69615,94700000.0
2009-08-31 21:59:00,1.69615,1.6962,1.696,1.69615,46700000.0
2009-08-31 22:00:00,1.69625,1.6963,1.69505,1.6951,149800000.0
2009-08-31 22:01:00,1.69515,1.69525,1.69465,1.69495,98700000.0
2009-08-31 22:02:00,1.69505,1.6957,1.69475,1.6957,131400000.0
2009-08-31 22:03:00,1.6957,1.69625,1.6951,1.69605,81500000.0
2009-08-31 22:04:00,1.69615,1.6965,1.69615,1.69615,33500000.0
2009-08-31 22:05:00,1.69605,1.69685,1.69605,1.69685,30000000.0
2009-08-31 22:06:00,1.6967,1.69725,1.69665,1.69705,25800000.0
2009-08-31 22:07:00,1.69695,1.6972,1.6963,1.69685,51800000.0
2009-08-31 22:08:00,1.6967,1.698,1.6967,1.69785,96800000.0
2009-08-31 22:09:00,1.698,1.69805,1.69715,1.69715,47800000.0
2009-08-31 22:10:00,1.69715,1.69765,1.6971,1.6974,31300000.0
2009-08-31 22:11:00,1.6974,1.6974,1.69615,1.6971,57700000.0
2009-08-31 22:12:00,1.6966,1.69685,1.69655,1.6966,10200000.0
2009-08-31 22:13:00,1.6966,1.6966,1.69615,1.69625,18400000.0
2009-08-31 22:14:00,1.69615,1.6969,1.69615,1.69685,40500000.0
2009-08-31 22:15:00,1.69685,1.69695,1.69595,1.69615,92200000.0
2009-08-31 22:16:00,1.6963,1.6967,1.69605,1.6966,58700000.0
2009-08-31 22:17:00,1.6966,1.6966,1.69645,1.69645,9000000.0
2009-08-31 22:18:00,1.69645,1.6966,1.69645,1.6966,29600000.0
2009-08-31 22:19:00,1.6966,1.69675,1.6966,1.6966,17400000.0
2009-08-31 22:20:00,1.69665,1.69715,1.69665,1.6969,23200000.0
2009-08-31 22:21:00,1.6969,1.69715,1.69685,1.697,26800000.0
2009-08-31 22:22:00,1.6969,1.69715,1.6969,1.69705,16200000.0
2009-08-31 22:23:00,1.69705,1.69705,1.6969,1.6969,31800000.0
2009-08-31 22:24:00,1.69695,1.69735,1.69695,1.69735,12800000.0
2009-08-31 22:25:00,1.69745,1.69765,1.69735,1.69765,10200000.0
2009-08-31 22:26:00,1.69765,1.6979,1.69705,1.6979,22600000.0
2009-08-31 22:27:00,1.6979,1.6981,1.69715,1.6979,40200000.0
2009-08-31 22:28:00,1.69795,1.6982,1.69795,1.6982,27600000.0
2009-08-31 22:29:00,1.6983,1.69845,1.69815,1.6982,21800000.0
2009-08-31 22:30:00,1.6982,1.69825,1.6976,1.6978,44000000.0
2009-08-31 22:31:00,1.6978,1.6985,1.6978,1.69815,35700000.0
2009-08-31 22:32:00,1.69815,1.6991,1.69815,1.6983,27000000.0
2009-08-31 22:33:00,1.6983,1.6988,1.6983,1.69855,40700000.0
2009-08-31 22:34:00,1.69855,1.69865,1.6985,1.69855,18000000.0
2009-08-31 22:35:00,1.6985,1.69865,1.6976,1.69845,50300000.0
2009-08-31 22:36:00,1.6981,1.6986,1.6981,1.69855,7200000.0
2009-08-31 22:37:00,1.6982,1.6982,1.698,1.698,3200000.0
2009-08-31 22:38:00,1.69795,1.69795,1.6978,1.69795,16000000.0
2009-08-31 22:39:00,1.6978,1.6981,1.6978,1.6981,8000000.0
2009-08-31 22:40:00,1.69815,1.69815,1.69755,1.6976,60400000.0
2009-08-31 22:41:00,1.69775,1.69785,1.69765,1.6977,18000000.0
2009-08-31 22:42:00,1.69775,1.69885,1.6976,1.6976,54600000.0
2009-08-31 22:43:00,1.69795,1.6986,1.69795,1.6985,32800000.0
2009-08-31 22:44:00,1.6986,1.69865,1.6986,1.69865,3000000.0
2009-08-31 22:45:00,1.69855,1.69865,1.6985,1.6985,15000000.0
2009-08-31 22:46:00,1.6985,1.69865,1.6985,1.69865,16400000.0
2009-08-31 22:47:00,1.69865,1.6988,1.69845,1.6986,22300000.0
2009-08-31 22:48:00,1.69865,1.6988,1.6986,1.6986,7600000.0
2009-08-31 22:49:00,1.698,1.698,1.6978,1.6979,19000000.0
2009-08-31 22:50:00,1.698,1.6981,1.698,1.698,16000000.0
2009-08-31 22:51:00,1.698,1.698,1.69765,1.69775,51900000.0
2009-08-31 22:52:00,1.6977,1.69775,1.69765,1.69765,13400000.0
2009-08-31 22:53:00,1.69775,1.6978,1.69755,1.69765,29000000.0
2009-08-31 22:54:00,1.69775,1.69835,1.69755,1.698,87400000.0
2009-08-31 22:55:00,1.69805,1.6982,1.6976,1.69815,41800000.0
2009-08-31 22:56:00,1.6981,1.6982,1.6979,1.69795,57400000.0
2009-08-31 22:57:00,1.6981,1.6981,1.69775,1.69785,25000000.0
2009-08-31 22:58:00,1.69775,1.69805,1.6973,1.6978,51300000.0
2009-08-31 22:59:00,1.69805,1.69865,1.69805,1.69825,39200000.0
2009-08-31 23:00:00,1.69825,1.69825,1.69805,1.69805,20000000.0
2009-08-31 23:01:00,1.69805,1.69805,1.6979,1.6979,11000000.0
2009-08-31 23:02:00,1.6979,1.6979,1.69745,1.6977,28600000.0
2009-08-31 23:03:00,1.6978,1.6979,1.69775,1.6979,12000000.0
2009-08-31 23:04:00,1.69795,1.69795,1.6977,1.6977,8000000.0
2009-08-31 23:05:00,1.69775,1.69805,1.69775,1.69805,19900000.0
2009-08-31 23:06:00,1.69795,1.69795,1.69785,1.69785,27300000.0
2009-08-31 23:07:00,1.69775,1.6982,1.6972,1.69765,19200000.0
2009-08-31 23:08:00,1.6978,1.69815,1.6977,1.698,17400000.0
2009-08-31 23:09:00,1.69805,1.6981,1.698,1.698,10800000.0
2009-08-31 23:10:00,1.698,1.698,1.69725,1.6976,11400000.0
2009-08-31 23:11:00,1.69755,1.69765,1.6972,1.6974,20200000.0
2009-08-31 23:12:00,1.6974,1.69775,1.6974,1.69765,7400000.0
2009-08-31 23:13:00,1.69765,1.6979,1.69765,1.6978,30100000.0
2009-08-31 23:14:00,1.69775,1.6979,1.6977,1.69775,9600000.0
2009-08-31 23:15:00,1.69775,1.69775,1.69725,1.69735,15400000.0
2009-08-31 23:16:00,1.6974,1.6976,1.6974,1.6974,21000000.0
2009-08-31 23:17:00,1.6974,1.6976,1.6974,1.69755,6700000.0
2009-08-31 23:18:00,1.6976,1.6976,1.69755,1.69755,6000000.0
2009-08-31 23:19:00,1.6976,1.6976,1.6968,1.69695,18700000.0
2009-08-31 23:20:00,1.6969,1.69705,1.6969,1.69705,13000000.0
2009-08-31 23:21:00,1.6971,1.6971,1.69705,1.6971,3000000.0
2009-08-31 23:22:00,1.6967,1.6968,1.6967,1.6967,10600000.0
2009-08-31 23:23:00,1.6967,1.6968,1.69655,1.6968,10600000.0
2009-08-31 23:24:00,1.69685,1.69695,1.6967,1.69685,23600000.0
2009-08-31 23:25:00,1.6968,1.69705,1.69665,1.6967,15600000.0
2009-08-31 23:26:00,1.6966,1.6966,1.6965,1.6966,29600000.0
2009-08-31 23:27:00,1.6966,1.69685,1.6962,1.6968,39900000.0
2009-08-31 23:28:00,1.69675,1.69685,1.6966,1.69675,14600000.0
2009-08-31 23:29:00,1.6963,1.6964,1.69595,1.69605,30000000.0
2009-08-31 23:30:00,1.6961,1.6964,1.6961,1.6964,34900000.0
2009-08-31 23:31:00,1.69635,1.6964,1.69635,1.69635,5000000.0
2009-08-31 23:32:00,1.6964,1.6964,1.6961,1.6961,11000000.0
2009-08-31 23:33:00,1.69615,1.6966,1.69595,1.6966,80600000.0
2009-08-31 23:34:00,1.6967,1.69705,1.69635,1.69665,68400000.0
2009-08-31 23:35:00,1.6967,1.69685,1.6966,1.6966,13600000.0
2009-08-31 23:36:00,1.69685,1.69705,1.6964,1.6964,26200000.0
2009-08-31 23:37:00,1.6964,1.69665,1.69635,1.69665,27700000.0
2009-08-31 23:38:00,1.6967,1.69675,1.6962,1.6962,44500000.0
2009-08-31 23:39:00,1.6962,1.69635,1.69615,1.69635,12800000.0
2009-08-31 23:40:00,1.69635,1.6965,1.6962,1.6964,32500000.0
2009-08-31 23:41:00,1.69655,1.6967,1.69625,1.6966,60000000.0
2009-08-31 23:42:00,1.69675,1.6968,1.69635,1.6968,14800000.0
2009-08-31 23:43:00,1.6967,1.6968,1.6967,1.6967,6000000.0
2009-08-31 23:44:00,1.69655,1.69685,1.6965,1.6967,46800000.0
2009-08-31 23:45:00,1.69685,1.6976,1.6968,1.69745,49000000.0
2009-08-31 23:46:00,1.69745,1.6978,1.69735,1.69775,46000000.0
2009-08-31 23:47:00,1.69775,1.69835,1.69775,1.6982,71300000.0
2009-08-31 23:48:00,1.6982,1.6986,1.69795,1.6981,58200000.0
2009-08-31 23:49:00,1.69815,1.69845,1.69815,1.69815,34300000.0
2009-08-31 23:50:00,1.6982,1.69835,1.6982,1.69835,26400000.0
2009-08-31 23:51:00,1.69845,1.69915,1.69845,1.69875,91500000.0
2009-08-31 23:52:00,1.69875,1.6989,1.6986,1.6987,18800000.0
2009-08-31 23:53:00,1.6986,1.6986,1.6986,1.6986,3600000.0
2009-08-31 23:54:00,1.69875,1.6989,1.69875,1.69885,8000000.0
2009-08-31 23:55:00,1.6987,1.69895,1.69855,1.6987,90400000.0
2009-08-31 23:56:00,1.6987,1.6987,1.69845,1.6986,24200000.0
2009-08-31 23:57:00,1.6986,1.6986,1.6986,1.6986,24000000.0
2009-08-31 23:58:00,1.6986,1.699,1.6984,1.6985,52800000.0
2009-08-31 23:59:00,1.69845,1.6985,1.69845,1.69845,24800000.0
2009-09-01 00:00:00,1.69845,1.6987,1.698,1.698,61200000.0
2009-09-01 00:01:00,1.6982,1.69865,1.69815,1.69865,45000000.0
2009-09-01 00:02:00,1.69855,1.69875,1.6984,1.69855,11600000.0
2009-09-01 00:03:00,1.6986,1.69905,1.69845,1.6987,36700000.0
2009-09-01 00:04:00,1.6987,1.6991,1.6987,1.6991,28300000.0
2009-09-01 00:05:00,1.6991,1.6991,1.6989,1.69905,12000000.0
2009-09-01 00:06:00,1.69915,1.6993,1.69905,1.6993,14200000.0
2009-09-01 00:07:00,1.6992,1.6993,1.6987,1.69915,24000000.0
2009-09-01 00:08:00,1.6992,1.7001,1.699,1.7001,51400000.0
2009-09-01 00:09:00,1.7001,1.7001,1.69935,1.69975,43800000.0
2009-09-01 00:10:00,1.69965,1.7,1.69965,1.69995,15900000.0
2009-09-01 00:11:00,1.7,1.70005,1.7,1.7,9800000.0
2009-09-01 00:12:00,1.7001,1.7001,1.69965,1.69975,23100000.0
2009-09-01 00:13:00,1.69975,1.6998,1.69975,1.6998,9000000.0
2009-09-01 00:14:00,1.6997,1.69975,1.6997,1.6997,4700000.0
2009-09-01 00:15:00,1.69955,1.69955,1.69955,1.69955,2200000.0
2009-09-01 00:16:00,1.6996,1.6996,1.69935,1.6996,11700000.0
2009-09-01 00:17:00,1.69965,1.6997,1.69965,1.6997,4000000.0
2009-09-01 00:18:00,1.69955,1.6996,1.6995,1.6995,6200000.0
2009-09-01 00:19:00,1.6996,1.6996,1.6995,1.6995,2600000.0
2009-09-01 00:20:00,1.6994,1.6997,1.6994,1.6997,24900000.0
2009-09-01 00:21:00,1.6996,1.6996,1.6996,1.6996,14100000.0
2009-09-01 00:22:00,1.6996,1.6996,1.6996,1.6996,11600000.0
2009-09-01 00:23:00,1.69965,1.6997,1.6996,1.6996,8600000.0
2009-09-01 00:24:00,1.6996,1.6997,1.6996,1.6996,24500000.0
2009-09-01 00:25:00,1.6996,1.6997,1.69925,1.6996,68400000.0
2009-09-01 00:26:00,1.6996,1.6996,1.69935,1.6994,12900000.0
2009-09-01 00:27:00,1.6994,1.6995,1.69935,1.6994,18300000.0
2009-09-01 00:28:00,1.69945,1.69955,1.69935,1.69955,21400000.0
2009-09-01 00:29:00,1.69955,1.69975,1.69955,1.69965,13000000.0
2009-09-01 00:30:00,1.69955,1.69965,1.6995,1.69965,14100000.0
2009-09-01 00:31:00,1.69975,1.69995,1.6997,1.69995,27600000.0
2009-09-01 00:32:00,1.7,1.70005,1.7,1.7,3400000.0
2009-09-01 00:33:00,1.7,1.70015,1.7,1.70015,7800000.0
2009-09-01 00:34:00,1.70015,1.7002,1.70015,1.7002,4000000.0
2009-09-01 00:35:00,1.7002,1.7002,1.7002,1.7002,1000000.0
2009-09-01 00:36:00,1.70015,1.70025,1.70015,1.70025,3000000.0
2009-09-01 00:37:00,1.70025,1.7004,1.6999,1.7004,18000000.0
2009-09-01 00:38:00,1.70045,1.70045,1.7004,1.7004,12800000.0
2009-09-01 00:39:00,1.7004,1.7004,1.70035,1.70035,10400000.0
2009-09-01 00:40:00,1.70031,1.70031,1.70028,1.70028,10000000.0
2009-09-01 00:41:00,1.70025,1.70035,1.70025,1.70035,10000000.0
2009-09-01 00:42:00,1.70035,1.7004,1.6999,1.70035,22400000.0
2009-09-01 00:43:00,1.6999,1.69995,1.6998,1.6999,11200000.0
2009-09-01 00:44:00,1.6999,1.6999,1.6994,1.69945,52400000.0
2009-09-01 00:45:00,1.6995,1.6997,1.6993,1.6994,43600000.0
2009-09-01 00:46:00,1.6994,1.6995,1.6993,1.6995,32300000.0
2009-09-01 00:47:00,1.6995,1.69955,1.6994,1.69955,22900000.0
2009-09-01 00:48:00,1.6996,1.6996,1.6994,1.6994,19100000.0
2009-09-01 00:49:00,1.6994,1.6994,1.6993,1.69935,10100000.0
2009-09-01 00:50:00,1.6994,1.6994,1.6994,1.6994,14500000.0
2009-09-01 00:51:00,1.6995,1.69955,1.6994,1.6995,37700000.0
2009-09-01 00:52:00,1.6996,1.6998,1.6996,1.69965,29200000.0
2009-09-01 00:53:00,1.69955,1.69955,1.69955,1.69955,10900000.0
2009-09-01 00:54:00,1.69965,1.69985,1.6995,1.69975,40900000.0
2009-09-01 00:55:00,1.69965,1.69965,1.69955,1.69955,8000000.0
2009-09-01 00:56:00,1.69965,1.69975,1.6995,1.69955,25700000.0
2009-09-01 00:57:00,1.6995,1.6996,1.6995,1.6996,23300000.0
2009-09-01 00:58:00,1.69975,1.6999,1.69975,1.6999,35500000.0
2009-09-01 00:59:00,1.6999,1.7,1.69955,1.6998,48400000.0
2009-09-01 01:00:00,1.6998,1.6998,1.69905,1.6994,70800000.0
2009-09-01 01:01:00,1.69945,1.69965,1.69925,1.6994,45000000.0
2009-09-01 01:02:00,1.69935,1.6995,1.69935,1.6995,10500000.0
2009-09-01 01:03:00,1.6995,1.69955,1.6994,1.6995,9500000.0
2009-09-01 01:04:00,1.6995,1.6995,1.6994,1.6994,3400000.0
2009-09-01 01:05:00,1.69934,1.69937,1.69934,1.69936,3600000.0
2009-09-01 01:06:00,1.6994,1.6995,1.69935,1.6995,3600000.0
2009-09-01 01:07:00,1.6993,1.6993,1.699,1.69925,17600000.0
2009-09-01 01:08:00,1.69925,1.69935,1.69885,1.69885,28400000.0
2009-09-01 01:09:00,1.69905,1.69915,1.6986,1.69885,20200000.0
2009-09-01 01:10:00,1.6989,1.699,1.6986,1.699,31900000.0
2009-09-01 01:11:00,1.69885,1.69895,1.6983,1.6984,26700000.0
2009-09-01 01:12:00,1.6985,1.6985,1.6982,1.6982,24200000.0
2009-09-01 01:13:00,1.6983,1.6983,1.6978,1.69815,94700000.0
2009-09-01 01:14:00,1.6982,1.6991,1.6982,1.69875,122200000.0
2009-09-01 01:15:00,1.69885,1.699,1.69865,1.699,77000000.0
2009-09-01 01:16:00,1.699,1.6993,1.699,1.6992,39400000.0
2009-09-01 01:17:00,1.6992,1.6993,1.69905,1.6991,18000000.0
2009-09-01 01:18:00,1.6991,1.6992,1.69895,1.69905,41000000.0
2009-09-01 01:19:00,1.69905,1.69915,1.6988,1.6988,23800000.0
2009-09-01 01:20:00,1.6988,1.6991,1.6987,1.69905,37100000.0
2009-09-01 01:21:00,1.6991,1.69935,1.69905,1.69935,35800000.0
2009-09-01 01:22:00,1.69925,1.69935,1.69915,1.69935,35400000.0
2009-09-01 01:23:00,1.6994,1.6996,1.6992,1.6994,53200000.0
2009-09-01 01:24:00,1.6994,1.69945,1.6992,1.6994,22200000.0
2009-09-01 01:25:00,1.6994,1.6996,1.69915,1.69955,34400000.0
2009-09-01 01:26:00,1.69955,1.69955,1.6991,1.6994,35200000.0
2009-09-01 01:27:00,1.6994,1.6994,1.69925,1.69935,15000000.0
2009-09-01 01:28:00,1.69935,1.69935,1.69935,1.69935,1000000.0
2009-09-01 01:29:00,1.69923,1.69923,1.69923,1.69923,23200000.0
2009-09-01 01:30:00,1.69935,1.6994,1.6993,1.6994,23200000.0
2009-09-01 01:31:00,1.6994,1.6994,1.6994,1.6994,1000000.0
2009-09-01 01:32:00,1.6993,1.6994,1.6993,1.6994,2000000.0
2009-09-01 01:33:00,1.69935,1.6994,1.69925,1.69925,15400000.0
2009-09-01 01:34:00,1.69935,1.69935,1.6993,1.6993,4000000.0
2009-09-01 01:35:00,1.6993,1.6997,1.6993,1.6997,15400000.0
2009-09-01 01:36:00,1.6997,1.70005,1.6997,1.69985,34000000.0
2009-09-01 01:37:00,1.69985,1.7002,1.69985,1.70015,16400000.0
2009-09-01 01:38:00,1.70015,1.7003,1.7001,1.70015,45400000.0
2009-09-01 01:39:00,1.70015,1.7005,1.6999,1.70015,77400000.0
2009-09-01 01:40:00,1.70015,1.70035,1.6999,1.69995,43400000.0
2009-09-01 01:41:00,1.69995,1.69995,1.6999,1.6999,9400000.0
2009-09-01 01:42:00,1.69981,1.69981,1.69979,1.69979,68900000.0
2009-09-01 01:43:00,1.6999,1.70015,1.6999,1.7,68900000.0
2009-09-01 01:44:00,1.7,1.7002,1.6998,1.6998,68800000.0
2009-09-01 01:45:00,1.6999,1.7005,1.6998,1.7005,96600000.0
2009-09-01 01:46:00,1.7005,1.7005,1.7001,1.70025,65700000.0
2009-09-01 01:47:00,1.7002,1.7002,1.7002,1.7002,5200000.0
2009-09-01 01:48:00,1.7002,1.7003,1.70005,1.7003,6000000.0
2009-09-01 01:49:00,1.7002,1.7003,1.70005,1.70005,19200000.0
2009-09-01 01:50:00,1.70015,1.70015,1.70015,1.70015,6400000.0
2009-09-01 01:51:00,1.70005,1.70005,1.70005,1.70005,6600000.0
2009-09-01 01:52:00,1.70025,1.7004,1.70015,1.7004,25000000.0
2009-09-01 01:53:00,1.7004,1.7007,1.70035,1.7007,61000000.0
2009-09-01 01:54:00,1.70075,1.7014,1.70075,1.7011,49300000.0
2009-09-01 01:55:00,1.7012,1.7012,1.701,1.70105,37400000.0
2009-09-01 01:56:00,1.70105,1.7013,1.70095,1.70125,28400000.0
2009-09-01 01:57:00,1.70115,1.7013,1.70095,1.7012,46900000.0
2009-09-01 01:58:00,1.7012,1.70155,1.70105,1.7014,48600000.0
2009-09-01 01:59:00,1.7013,1.70145,1.7011,1.7013,65400000.0
2009-09-01 02:00:00,1.7014,1.70145,1.70105,1.7012,86800000.0
2009-09-01 02:01:00,1.70135,1.70145,1.70065,1.70085,123600000.0
2009-09-01 02:02:00,1.70085,1.7009,1.7006,1.70075,82700000.0
2009-09-01 02:03:00,1.70075,1.70095,1.70075,1.70085,32000000.0
2009-09-01 02:04:00,1.70085,1.7011,1.7,1.7006,100000000.0
2009-09-01 02:05:00,1.7006,1.7007,1.7003,1.70045,69800000.0
2009-09-01 02:06:00,1.70045,1.7007,1.7003,1.7005,92300000.0
2009-09-01 02:07:00,1.70045,1.7011,1.7004,1.70095,89100000.0
2009-09-01 02:08:00,1.70095,1.7011,1.7005,1.7006,111000000.0
2009-09-01 02:09:00,1.70075,1.7008,1.7004,1.7008,72100000.0
2009-09-01 02:10:00,1.7008,1.7008,1.7006,1.7006,70400000.0
2009-09-01 02:11:00,1.7006,1.7008,1.7005,1.7006,73000000.0
2009-09-01 02:12:00,1.7006,1.70085,1.70055,1.70075,22800000.0
2009-09-01 02:13:00,1.70075,1.7008,1.7005,1.7007,97900000.0
2009-09-01 02:14:00,1.7007,1.7008,1.70035,1.70075,77400000.0
2009-09-01 02:15:00,1.70085,1.7009,1.70055,1.7009,81200000.0
2009-09-01 02:16:00,1.7009,1.701,1.7008,1.70085,87300000.0
2009-09-01 02:17:00,1.7009,1.7009,1.7002,1.7003,71400000.0
2009-09-01 02:18:00,1.7004,1.70085,1.7002,1.7008,68400000.0
2009-09-01 02:19:00,1.7008,1.701,1.7007,1.701,63400000.0
2009-09-01 02:20:00,1.70095,1.70125,1.7009,1.7012,82400000.0
2009-09-01 02:21:00,1.70115,1.7014,1.7008,1.7013,101600000.0
2009-09-01 02:22:00,1.70115,1.7024,1.70105,1.70195,111200000.0
2009-09-01 02:23:00,1.7019,1.702,1.7011,1.7011,132800000.0
2009-09-01 02:24:00,1.701,1.70115,1.7007,1.701,86000000.0
2009-09-01 02:25:00,1.701,1.70125,1.70075,1.70115,43000000.0
2009-09-01 02:26:00,1.70115,1.7014,1.701,1.7012,68200000.0
2009-09-01 02:27:00,1.7012,1.70125,1.7009,1.7009,88200000.0
2009-09-01 02:28:00,1.7008,1.7009,1.70065,1.7009,78600000.0
2009-09-01 02:29:00,1.7009,1.7013,1.7008,1.70115,44600000.0
2009-09-01 02:30:00,1.7012,1.7012,1.7011,1.7012,22700000.0
2009-09-01 02:31:00,1.7013,1.7016,1.7012,1.7013,14600000.0
2009-09-01 02:32:00,1.7013,1.7013,1.70125,1.70125,25400000.0
2009-09-01 02:33:00,1.7013,1.70135,1.7013,1.7013,9400000.0
2009-09-01 02:34:00,1.7013,1.7015,1.7012,1.7015,48900000.0
2009-09-01 02:35:00,1.7015,1.70185,1.70145,1.70185,62500000.0
2009-09-01 02:36:00,1.70195,1.70205,1.7016,1.70185,62900000.0
2009-09-01 02:37:00,1.70185,1.70205,1.70185,1.70185,24900000.0
2009-09-01 02:38:00,1.7018,1.7019,1.7015,1.7019,91300000.0
2009-09-01 02:39:00,1.70185,1.70185,1.70155,1.70155,42500000.0
2009-09-01 02:40:00,1.70155,1.7016,1.70155,1.7016,9000000.0
2009-09-01 02:41:00,1.7016,1.70165,1.7007,1.7008,77200000.0
2009-09-01 02:42:00,1.70075,1.701,1.7006,1.70065,52000000.0
2009-09-01 02:43:00,1.7006,1.70085,1.70045,1.7006,62200000.0
2009-09-01 02:44:00,1.70055,1.7007,1.70045,1.7005,34400000.0
2009-09-01 02:45:00,1.70055,1.70095,1.70055,1.70075,47500000.0
2009-09-01 02:46:00,1.70075,1.7009,1.7005,1.7005,88300000.0
2009-09-01 02:47:00,1.7005,1.7007,1.7004,1.70045,39000000.0
2009-09-01 02:48:00,1.7004,1.701,1.7003,1.70065,107700000.0
2009-09-01 02:49:00,1.7007,1.70085,1.70045,1.70045,79400000.0
2009-09-01 02:50:00,1.7004,1.7006,1.70035,1.7005,73000000.0
2009-09-01 02:51:00,1.70045,1.7005,1.70015,1.70035,49600000.0
2009-09-01 02:52:00,1.70025,1.7005,1.7,1.7005,96000000.0
2009-09-01 02:53:00,1.7005,1.70055,1.7003,1.70055,64200000.0
2009-09-01 02:54:00,1.70055,1.70065,1.69995,1.7,179600000.0
2009-09-01 02:55:00,1.6998,1.7001,1.69925,1.69945,135700000.0
2009-09-01 02:56:00,1.69935,1.6997,1.69935,1.69955,128400000.0
2009-09-01 02:57:00,1.69955,1.69975,1.69935,1.69945,65400000.0
2009-09-01 02:58:00,1.69955,1.6996,1.69935,1.69945,30400000.0
2009-09-01 02:59:00,1.6995,1.70015,1.69935,1.6999,94400000.0
2009-09-01 03:00:00,1.6999,1.6999,1.6982,1.69865,152100000.0
2009-09-01 03:01:00,1.69865,1.69865,1.6979,1.69845,132400000.0
2009-09-01 03:02:00,1.69835,1.69895,1.69815,1.6982,77300000.0
2009-09-01 03:03:00,1.6982,1.6983,1.69735,1.6978,152600000.0
2009-09-01 03:04:00,1.6978,1.69855,1.6978,1.69855,152900000.0
2009-09-01 03:05:00,1.69855,1.6989,1.69845,1.6989,108000000.0
2009-09-01 03:06:00,1.6988,1.69905,1.6985,1.69885,119400000.0
2009-09-01 03:07:00,1.69875,1.69905,1.69875,1.69885,76200000.0
2009-09-01 03:08:00,1.69885,1.69905,1.69875,1.69895,42500000.0
2009-09-01 03:09:00,1.69895,1.69905,1.69845,1.69885,59800000.0
2009-09-01 03:10:00,1.69875,1.699,1.6981,1.69885,136300000.0
2009-09-01 03:11:00,1.69885,1.69955,1.69875,1.69955,86600000.0
2009-09-01 03:12:00,1.69945,1.69965,1.69895,1.69925,94200000.0
2009-09-01 03:13:00,1.6993,1.7,1.69915,1.7,125400000.0
2009-09-01 03:14:00,1.7,1.7005,1.6998,1.7005,61500000.0
2009-09-01 03:15:00,1.70045,1.70045,1.6996,1.69975,40300000.0
2009-09-01 03:16:00,1.69965,1.69965,1.69945,1.69965,55600000.0
2009-09-01 03:17:00,1.69955,1.69965,1.69925,1.69925,39700000.0
2009-09-01 03:18:00,1.69925,1.6995,1.69905,1.6993,51700000.0
2009-09-01 03:19:00,1.6993,1.6993,1.69905,1.6991,22900000.0
2009-09-01 03:20:00,1.69915,1.69915,1.69885,1.69895,51500000.0
2009-09-01 03:21:00,1.69895,1.6991,1.69885,1.69895,13000000.0
2009-09-01 03:22:00,1.69885,1.6995,1.69885,1.699,59200000.0
2009-09-01 03:23:00,1.69905,1.6991,1.69875,1.69885,32400000.0
2009-09-01 03:24:00,1.6989,1.69925,1.6986,1.699,46900000.0
2009-09-01 03:25:00,1.699,1.6993,1.69865,1.6993,76700000.0
2009-09-01 03:26:00,1.6993,1.6994,1.69895,1.69935,46800000.0
2009-09-01 03:27:00,1.69935,1.6996,1.6993,1.69935,68900000.0
2009-09-01 03:28:00,1.6993,1.6997,1.6992,1.6996,73000000.0
2009-09-01 03:29:00,1.6996,1.6996,1.6983,1.6988,144500000.0
2009-09-01 03:30:00,1.699,1.7,1.6977,1.6983,169300000.0
2009-09-01 03:31:00,1.6983,1.6996,1.6983,1.69905,122800000.0
2009-09-01 03:32:00,1.69905,1.69905,1.6981,1.6985,142400000.0
2009-09-01 03:33:00,1.69855,1.6987,1.69755,1.698,93600000.0
2009-09-01 03:34:00,1.69795,1.69805,1.69695,1.69705,104700000.0
2009-09-01 03:35:00,1.69725,1.6973,1.6971,1.6971,179800000.0
2009-09-01 03:36:00,1.6971,1.6975,1.6968,1.69745,150200000.0
2009-09-01 03:37:00,1.6974,1.6977,1.6969,1.6976,150200000.0
2009-09-01 03:38:00,1.6976,1.6988,1.6975,1.6987,99300000.0
2009-09-01 03:39:00,1.6987,1.69975,1.6986,1.6992,167500000.0
2009-09-01 03:40:00,1.69915,1.69925,1.69895,1.6991,62400000.0
2009-09-01 03:41:00,1.69915,1.6994,1.699,1.6992,71900000.0
2009-09-01 03:42:00,1.69915,1.69925,1.6989,1.699,68000000.0
2009-09-01 03:43:00,1.699,1.69915,1.69895,1.6991,36300000.0
2009-09-01 03:44:00,1.699,1.6991,1.69865,1.69865,43200000.0
2009-09-01 03:45:00,1.69875,1.69925,1.69865,1.69905,115200000.0
2009-09-01 03:46:00,1.69905,1.69915,1.6987,1.6991,43000000.0
2009-09-01 03:47:00,1.69905,1.69945,1.69895,1.6992,47300000.0
2009-09-01 03:48:00,1.69915,1.69915,1.69845,1.69895,33400000.0
2009-09-01 03:49:00,1.69895,1.699,1.69845,1.69885,62800000.0
2009-09-01 03:50:00,1.69875,1.69905,1.69855,1.6989,65100000.0
2009-09-01 03:51:00,1.6988,1.69915,1.69875,1.69905,56600000.0
2009-09-01 03:52:00,1.6991,1.6991,1.69875,1.69875,29300000.0
2009-09-01 03:53:00,1.69875,1.69925,1.69865,1.6992,56000000.0
2009-09-01 03:54:00,1.69925,1.69935,1.699,1.69925,47500000.0
2009-09-01 03:55:00,1.69915,1.69935,1.6989,1.69935,34200000.0
2009-09-01 03:56:00,1.6992,1.6993,1.6992,1.6993,17000000.0
2009-09-01 03:57:00,1.6993,1.6993,1.69895,1.69905,94100000.0
2009-09-01 03:58:00,1.699,1.69905,1.69865,1.69865,55700000.0
2009-09-01 03:59:00,1.69875,1.69895,1.6983,1.6984,51000000.0
2009-09-01 04:00:00,1.69835,1.6984,1.6982,1.6982,23600000.0
2009-09-01 04:01:00,1.69815,1.69835,1.698,1.698,18600000.0
2009-09-01 04:02:00,1.69805,1.6983,1.69765,1.6981,49400000.0
2009-09-01 04:03:00,1.69815,1.6984,1.69785,1.69785,59300000.0
2009-09-01 04:04:00,1.69785,1.69845,1.69785,1.6984,84800000.0
2009-09-01 04:05:00,1.69835,1.6987,1.6983,1.69855,77800000.0
2009-09-01 04:06:00,1.69865,1.69865,1.69835,1.6985,42300000.0
2009-09-01 04:07:00,1.69855,1.69885,1.6985,1.6985,44400000.0
2009-09-01 04:08:00,1.6985,1.69865,1.6982,1.69825,29800000.0
2009-09-01 04:09:00,1.6983,1.69835,1.69785,1.69795,38400000.0
2009-09-01 04:10:00,1.6979,1.69815,1.69755,1.6979,83800000.0
2009-09-01 04:11:00,1.698,1.69835,1.69795,1.69795,51800000.0
2009-09-01 04:12:00,1.69795,1.6985,1.69795,1.69825,89900000.0
2009-09-01 04:13:00,1.6983,1.69855,1.69825,1.69855,37600000.0
2009-09-01 04:14:00,1.69855,1.69855,1.6982,1.69855,17000000.0
2009-09-01 04:15:00,1.69855,1.69885,1.69855,1.69875,54800000.0
2009-09-01 04:16:00,1.6987,1.6988,1.69855,1.69855,41600000.0
2009-09-01 04:17:00,1.6986,1.6987,1.69855,1.6987,29900000.0
2009-09-01 04:18:00,1.69865,1.69885,1.69865,1.6987,145700000.0
2009-09-01 04:19:00,1.6989,1.69905,1.69855,1.69865,50300000.0
2009-09-01 04:20:00,1.6986,1.69895,1.6986,1.69895,47700000.0
2009-09-01 04:21:00,1.6989,1.699,1.69855,1.69855,56400000.0
2009-09-01 04:22:00,1.6986,1.69895,1.6986,1.6988,66000000.0
2009-09-01 04:23:00,1.6988,1.69895,1.6984,1.69855,66900000.0
2009-09-01 04:24:00,1.69845,1.699,1.69845,1.69885,88300000.0
2009-09-01 04:25:00,1.69895,1.6991,1.6988,1.69895,54500000.0
2009-09-01 04:26:00,1.699,1.699,1.69895,1.69895,9000000.0
2009-09-01 04:27:00,1.69885,1.6992,1.69885,1.6991,45200000.0
2009-09-01 04:28:00,1.699,1.6993,1.699,1.69905,26000000.0
2009-09-01 04:29:00,1.69895,1.69905,1.69895,1.69905,11400000.0
2009-09-01 04:30:00,1.6989,1.69905,1.6988,1.69885,17900000.0
2009-09-01 04:31:00,1.6989,1.6995,1.6989,1.6994,82000000.0
2009-09-01 04:32:00,1.6994,1.69975,1.6992,1.6995,86800000.0
2009-09-01 04:33:00,1.69955,1.7001,1.69955,1.69985,102700000.0
2009-09-01 04:34:00,1.69985,1.7,1.69965,1.69985,62200000.0
2009-09-01 04:35:00,1.6999,1.70005,1.69975,1.69995,55200000.0
2009-09-01 04:36:00,1.69995,1.69995,1.6994,1.6996,38500000.0
2009-09-01 04:37:00,1.69965,1.6999,1.69945,1.6996,59000000.0
2009-09-01 04:38:00,1.69955,1.6998,1.6994,1.69945,40200000.0
2009-09-01 04:39:00,1.6993,1.69955,1.69915,1.69915,52500000.0
2009-09-01 04:40:00,1.6991,1.6992,1.699,1.6992,19100000.0
2009-09-01 04:41:00,1.6992,1.6992,1.69905,1.69905,5800000.0
2009-09-01 04:42:00,1.6991,1.6991,1.6987,1.69895,46300000.0
2009-09-01 04:43:00,1.69895,1.6991,1.6988,1.699,35000000.0
2009-09-01 04:44:00,1.6989,1.699,1.69875,1.6988,27200000.0
2009-09-01 04:45:00,1.6988,1.6989,1.69875,1.69875,21700000.0
2009-09-01 04:46:00,1.69875,1.69895,1.69875,1.69885,11000000.0
2009-09-01 04:47:00,1.69885,1.699,1.69885,1.699,8000000.0
2009-09-01 04:48:00,1.699,1.69905,1.699,1.69905,10800000.0
2009-09-01 04:49:00,1.699,1.69905,1.699,1.69905,12800000.0
2009-09-01 04:50:00,1.699,1.69935,1.699,1.6992,42100000.0
2009-09-01 04:51:00,1.6993,1.69945,1.6989,1.69905,75000000.0
2009-09-01 04:52:00,1.69905,1.6992,1.6988,1.69905,71000000.0
2009-09-01 04:53:00,1.699,1.69905,1.699,1.69905,20000000.0
2009-09-01 04:54:00,1.6991,1.69945,1.69905,1.6994,27200000.0
2009-09-01 04:55:00,1.6993,1.69945,1.699,1.69945,39200000.0
2009-09-01 04:56:00,1.69945,1.69945,1.699,1.699,57100000.0
2009-09-01 04:57:00,1.69905,1.69905,1.69885,1.69885,27000000.0
2009-09-01 04:58:00,1.69895,1.69935,1.6989,1.69925,38100000.0
2009-09-01 04:59:00,1.69935,1.6995,1.6987,1.699,44900000.0
2009-09-01 05:00:00,1.69905,1.69915,1.699,1.6991,24200000.0
2009-09-01 05:01:00,1.69905,1.69925,1.69905,1.6992,25500000.0
2009-09-01 05:02:00,1.6991,1.6991,1.69905,1.6991,5000000.0
2009-09-01 05:03:00,1.69915,1.6992,1.6991,1.6991,8000000.0
2009-09-01 05:04:00,1.6992,1.69925,1.6988,1.699,79400000.0
2009-09-01 05:05:00,1.699,1.6992,1.699,1.69915,29000000.0
2009-09-01 05:06:00,1.69915,1.6993,1.699,1.6991,44200000.0
2009-09-01 05:07:00,1.699,1.69925,1.69895,1.6991,71600000.0
2009-09-01 05:08:00,1.6991,1.69935,1.69905,1.6993,90000000.0
2009-09-01 05:09:00,1.6993,1.6994,1.69925,1.69925,42000000.0
2009-09-01 05:10:00,1.69925,1.69955,1.69915,1.69925,26800000.0
2009-09-01 05:11:00,1.69935,1.69955,1.69935,1.69955,33000000.0
2009-09-01 05:12:00,1.69955,1.69955,1.69935,1.6995,12200000.0
2009-09-01 05:13:00,1.6994,1.69955,1.6994,1.69945,14400000.0
2009-09-01 05:14:00,1.6995,1.69965,1.6995,1.69965,7600000.0
2009-09-01 05:15:00,1.69965,1.69965,1.69955,1.69965,7000000.0
2009-09-01 05:16:00,1.69955,1.69965,1.69955,1.69965,6000000.0
2009-09-01 05:17:00,1.6996,1.69965,1.69945,1.69955,30800000.0
2009-09-01 05:18:00,1.69955,1.69995,1.69955,1.69995,10000000.0
2009-09-01 05:19:00,1.69995,1.7,1.69995,1.7,3000000.0
2009-09-01 05:20:00,1.7001,1.7002,1.6997,1.7002,44800000.0
2009-09-01 05:21:00,1.70005,1.70055,1.70005,1.70025,28600000.0
2009-09-01 05:22:00,1.70015,1.70025,1.6999,1.70005,35500000.0
2009-09-01 05:23:00,1.7001,1.7002,1.7,1.7,37500000.0
2009-09-01 05:24:00,1.6999,1.70015,1.69985,1.7001,32400000.0
2009-09-01 05:25:00,1.70005,1.70035,1.70005,1.7002,34000000.0
2009-09-01 05:26:00,1.7002,1.70035,1.7002,1.70035,4000000.0
2009-09-01 05:27:00,1.7003,1.7003,1.69985,1.7,51900000.0
2009-09-01 05:28:00,1.6999,1.70005,1.69965,1.6998,57700000.0
2009-09-01 05:29:00,1.69985,1.70005,1.69985,1.70005,39000000.0
2009-09-01 05:30:00,1.7,1.70015,1.7,1.70005,19200000.0
2009-09-01 05:31:00,1.70005,1.7001,1.69965,1.7001,48000000.0
2009-09-01 05:32:00,1.70005,1.7001,1.69915,1.6996,80400000.0
2009-09-01 05:33:00,1.6997,1.69995,1.6996,1.69975,55300000.0
2009-09-01 05:34:00,1.69965,1.69965,1.69945,1.69955,32600000.0
2009-09-01 05:35:00,1.69955,1.7,1.69935,1.69985,54900000.0
2009-09-01 05:36:00,1.6998,1.70005,1.6995,1.70005,120600000.0
2009-09-01 05:37:00,1.7,1.7001,1.69975,1.6999,111300000.0
2009-09-01 05:38:00,1.6998,1.7001,1.6994,1.6994,97800000.0
2009-09-01 05:39:00,1.6993,1.69945,1.69875,1.69885,114100000.0
2009-09-01 05:40:00,1.6989,1.6993,1.69875,1.6991,102900000.0
2009-09-01 05:41:00,1.69925,1.69925,1.699,1.69905,27600000.0
2009-09-01 05:42:00,1.69905,1.69925,1.6988,1.6991,37100000.0
2009-09-01 05:43:00,1.69895,1.69945,1.6989,1.69945,63600000.0
2009-09-01 05:44:00,1.69945,1.6995,1.69915,1.69935,42700000.0
2009-09-01 05:45:00,1.69935,1.6999,1.69925,1.6999,88900000.0
2009-09-01 05:46:00,1.6998,1.6999,1.6995,1.69965,49600000.0
2009-09-01 05:47:00,1.69965,1.6999,1.69955,1.69975,37400000.0
2009-09-01 05:48:00,1.69975,1.69975,1.6995,1.6995,39400000.0
2009-09-01 05:49:00,1.6996,1.6996,1.6995,1.6996,13600000.0
2009-09-01 05:50:00,1.69955,1.6996,1.6994,1.6994,44800000.0
2009-09-01 05:51:00,1.6993,1.6994,1.6991,1.6991,39000000.0
2009-09-01 05:52:00,1.69915,1.69985,1.6991,1.69985,50400000.0
2009-09-01 05:53:00,1.6998,1.7001,1.69965,1.6998,56900000.0
2009-09-01 05:54:00,1.69985,1.69995,1.69945,1.69955,99000000.0
2009-09-01 05:55:00,1.6996,1.69995,1.69955,1.69975,54100000.0
2009-09-01 05:56:00,1.6997,1.6998,1.69955,1.69975,58200000.0
2009-09-01 05:57:00,1.69975,1.7001,1.69965,1.69985,28100000.0
2009-09-01 05:58:00,1.69995,1.7001,1.6999,1.7001,17600000.0
2009-09-01 05:59:00,1.70015,1.70015,1.6996,1.69975,38200000.0
2009-09-01 06:00:00,1.6997,1.6998,1.69955,1.69975,55000000.0
2009-09-01 06:01:00,1.69975,1.70005,1.69965,1.7,63900000.0
2009-09-01 06:02:00,1.69995,1.7002,1.6999,1.6999,45200000.0
2009-09-01 06:03:00,1.6999,1.7004,1.69985,1.70035,116300000.0
2009-09-01 06:04:00,1.70045,1.7006,1.7003,1.7003,55600000.0
2009-09-01 06:05:00,1.70025,1.70025,1.7002,1.7002,2600000.0
2009-09-01 06:06:00,1.7002,1.70035,1.6999,1.6999,45900000.0
2009-09-01 06:07:00,1.6999,1.7001,1.69935,1.69945,88900000.0
2009-09-01 06:08:00,1.69935,1.69955,1.6987,1.6988,59700000.0
2009-09-01 06:09:00,1.6989,1.69915,1.6988,1.6991,35200000.0
2009-09-01 06:10:00,1.69915,1.69955,1.699,1.6994,81600000.0
2009-09-01 06:11:00,1.6994,1.69955,1.6992,1.69945,108800000.0
2009-09-01 06:12:00,1.6996,1.70015,1.6995,1.69995,91500000.0
2009-09-01 06:13:00,1.7,1.7002,1.69985,1.70005,64000000.0
2009-09-01 06:14:00,1.7001,1.70015,1.69965,1.69965,23800000.0
2009-09-01 06:15:00,1.69975,1.6998,1.6992,1.69955,74500000.0
2009-09-01 06:16:00,1.6995,1.69985,1.6993,1.69975,56900000.0
2009-09-01 06:17:00,1.6998,1.70035,1.6998,1.70035,69500000.0
2009-09-01 06:18:00,1.7003,1.7004,1.69975,1.6998,66200000.0
2009-09-01 06:19:00,1.69975,1.7001,1.69965,1.7001,67300000.0
2009-09-01 06:20:00,1.69995,1.70045,1.6998,1.69995,76100000.0
2009-09-01 06:21:00,1.7,1.7001,1.6998,1.69985,48700000.0
2009-09-01 06:22:00,1.69985,1.70015,1.69945,1.69955,57500000.0
2009-09-01 06:23:00,1.69965,1.69975,1.69925,1.69955,73100000.0
2009-09-01 06:24:00,1.6995,1.7,1.6994,1.7,53700000.0
2009-09-01 06:25:00,1.70005,1.7001,1.6994,1.69975,87300000.0
2009-09-01 06:26:00,1.6998,1.6998,1.6994,1.6994,43400000.0
2009-09-01 06:27:00,1.6995,1.7001,1.6994,1.7001,103300000.0
2009-09-01 06:28:00,1.70015,1.70015,1.6994,1.69955,86300000.0
2009-09-01 06:29:00,1.6996,1.69965,1.6987,1.69875,39800000.0
2009-09-01 06:30:00,1.6987,1.7025,1.6987,1.7025,149700000.0
2009-09-01 06:31:00,1.70265,1.7029,1.70185,1.702,158000000.0
2009-09-01 06:32:00,1.70215,1.70235,1.7008,1.70195,197300000.0
2009-09-01 06:33:00,1.702,1.7024,1.7015,1.70235,113200000.0
2009-09-01 06:34:00,1.70235,1.703,1.70225,1.70245,87100000.0
2009-09-01 06:35:00,1.70235,1.70255,1.7019,1.70255,90500000.0
2009-09-01 06:36:00,1.70255,1.70355,1.7024,1.7035,154600000.0
2009-09-01 06:37:00,1.7034,1.7034,1.70245,1.7027,111700000.0
2009-09-01 06:38:00,1.70265,1.70355,1.7026,1.70325,49000000.0
2009-09-01 06:39:00,1.70315,1.70365,1.70295,1.7035,93500000.0
2009-09-01 06:40:00,1.70345,1.70385,1.7032,1.70365,73600000.0
2009-09-01 06:41:00,1.70365,1.7038,1.7033,1.7034,89200000.0
2009-09-01 06:42:00,1.7034,1.70345,1.70295,1.70315,135900000.0
2009-09-01 06:43:00,1.70315,1.7043,1.70295,1.70425,132000000.0
2009-09-01 06:44:00,1.7039,1.70485,1.7039,1.70425,163200000.0
2009-09-01 06:45:00,1.7039,1.70455,1.7039,1.7044,111300000.0
2009-09-01 06:46:00,1.70435,1.70435,1.704,1.7043,43000000.0
2009-09-01 06:47:00,1.7043,1.7047,1.70385,1.7044,136300000.0
2009-09-01 06:48:00,1.70435,1.70435,1.7038,1.70385,92800000.0
2009-09-01 06:49:00,1.70395,1.70395,1.703,1.70315,101300000.0
2009-09-01 06:50:00,1.70315,1.70325,1.70275,1.7028,83000000.0
2009-09-01 06:51:00,1.70275,1.7029,1.70265,1.7027,64800000.0
2009-09-01 06:52:00,1.70265,1.70325,1.70265,1.70305,108600000.0
2009-09-01 06:53:00,1.703,1.7045,1.7029,1.704,119400000.0
2009-09-01 06:54:00,1.7041,1.70435,1.704,1.70405,55700000.0
2009-09-01 06:55:00,1.70395,1.7049,1.70395,1.7048,105100000.0
2009-09-01 06:56:00,1.7047,1.70575,1.70465,1.70545,133100000.0
2009-09-01 06:57:00,1.70545,1.70595,1.70535,1.70545,85800000.0
2009-09-01 06:58:00,1.70535,1.70585,1.705,1.70525,79900000.0
2009-09-01 06:59:00,1.7053,1.70545,1.705,1.7054,53800000.0
2009-09-01 07:00:00,1.70545,1.7055,1.70495,1.7055,116200000.0
2009-09-01 07:01:00,1.70555,1.7059,1.70555,1.7059,48800000.0
2009-09-01 07:02:00,1.70605,1.70605,1.7045,1.7045,163200000.0
2009-09-01 07:03:00,1.7045,1.70525,1.7045,1.7052,124300000.0
2009-09-01 07:04:00,1.7052,1.70575,1.705,1.70535,93100000.0
2009-09-01 07:05:00,1.70515,1.70535,1.7048,1.70535,99400000.0
2009-09-01 07:06:00,1.7052,1.7058,1.7051,1.7058,61200000.0
2009-09-01 07:07:00,1.7059,1.706,1.70535,1.70535,99400000.0
2009-09-01 07:08:00,1.70535,1.70575,1.70535,1.70555,73700000.0
2009-09-01 07:09:00,1.70555,1.70555,1.7051,1.70515,53300000.0
2009-09-01 07:10:00,1.70515,1.70595,1.70515,1.70585,95100000.0
2009-09-01 07:11:00,1.7058,1.70595,1.70525,1.70525,70800000.0
2009-09-01 07:12:00,1.70525,1.7055,1.7049,1.7054,130900000.0
2009-09-01 07:13:00,1.7053,1.70545,1.7049,1.70525,101600000.0
2009-09-01 07:14:00,1.70515,1.7062,1.70515,1.70615,101000000.0
2009-09-01 07:15:00,1.7062,1.70625,1.70565,1.70575,67200000.0
2009-09-01 07:16:00,1.70575,1.7061,1.7054,1.7061,66800000.0
2009-09-01 07:17:00,1.7061,1.7062,1.7056,1.706,97600000.0
2009-09-01 07:18:00,1.7059,1.70605,1.70565,1.70595,80400000.0
2009-09-01 07:19:00,1.70595,1.7061,1.7055,1.7056,66000000.0
2009-09-01 07:20:00,1.7057,1.70625,1.70565,1.7058,46100000.0
2009-09-01 07:21:00,1.7058,1.70595,1.70575,1.70595,21000000.0
2009-09-01 07:22:00,1.706,1.706,1.7053,1.70545,79500000.0
2009-09-01 07:23:00,1.7056,1.7057,1.70505,1.70515,78000000.0
2009-09-01 07:24:00,1.7052,1.7054,1.70505,1.70515,41200000.0
2009-09-01 07:25:00,1.70505,1.7051,1.70475,1.70485,38100000.0
2009-09-01 07:26:00,1.70495,1.7051,1.7049,1.7049,27400000.0
2009-09-01 07:27:00,1.7048,1.705,1.7044,1.70465,28600000.0
2009-09-01 07:28:00,1.7047,1.70475,1.7043,1.7045,49400000.0
2009-09-01 07:29:00,1.7044,1.7048,1.70425,1.70425,91100000.0
2009-09-01 07:30:00,1.70425,1.70425,1.70375,1.70415,98900000.0
2009-09-01 07:31:00,1.70415,1.70425,1.7039,1.70405,136300000.0
2009-09-01 07:32:00,1.70415,1.7042,1.7037,1.70385,94700000.0
2009-09-01 07:33:00,1.70385,1.70405,1.7036,1.70375,57400000.0
2009-09-01 07:34:00,1.7038,1.70395,1.7038,1.70395,4000000.0
2009-09-01 07:35:00,1.7039,1.70415,1.7038,1.70415,34200000.0
2009-09-01 07:36:00,1.70415,1.70435,1.70405,1.70425,27200000.0
2009-09-01 07:37:00,1.7042,1.70445,1.704,1.70415,65200000.0
2009-09-01 07:38:00,1.70415,1.70415,1.7035,1.70375,89600000.0
2009-09-01 07:39:00,1.70385,1.70405,1.70345,1.7039,103600000.0
2009-09-01 07:40:00,1.7041,1.7042,1.7036,1.70405,99700000.0
2009-09-01 07:41:00,1.7039,1.7042,1.70365,1.7041,80600000.0
2009-09-01 07:42:00,1.70415,1.70425,1.70405,1.7042,24500000.0
2009-09-01 07:43:00,1.70415,1.7042,1.7039,1.70395,54900000.0
2009-09-01 07:44:00,1.704,1.70415,1.7036,1.7036,36700000.0
2009-09-01 07:45:00,1.7036,1.7037,1.703,1.7033,138700000.0
2009-09-01 07:46:00,1.7033,1.7035,1.70305,1.7035,81000000.0
2009-09-01 07:47:00,1.7036,1.7038,1.7035,1.7035,64600000.0
2009-09-01 07:48:00,1.7035,1.7041,1.7035,1.7037,64700000.0
2009-09-01 07:49:00,1.70365,1.70365,1.70335,1.7036,53000000.0
2009-09-01 07:50:00,1.70375,1.7039,1.70355,1.70375,94800000.0
2009-09-01 07:51:00,1.70375,1.70375,1.70355,1.7036,18600000.0
2009-09-01 07:52:00,1.70355,1.704,1.70355,1.704,24200000.0
2009-09-01 07:53:00,1.704,1.7044,1.70385,1.7044,66800000.0
2009-09-01 07:54:00,1.7044,1.70445,1.70345,1.70375,55100000.0
2009-09-01 07:55:00,1.7038,1.70405,1.70335,1.7037,87800000.0
2009-09-01 07:56:00,1.7037,1.70405,1.7035,1.70395,117600000.0
2009-09-01 07:57:00,1.704,1.70445,1.704,1.7043,74800000.0
2009-09-01 07:58:00,1.7044,1.7052,1.7043,1.7052,73200000.0
2009-09-01 07:59:00,1.70515,1.7054,1.7047,1.705,63300000.0
2009-09-01 08:00:00,1.7051,1.70525,1.7049,1.7049,68400000.0
2009-09-01 08:01:00,1.7048,1.7057,1.70455,1.70535,131900000.0
2009-09-01 08:02:00,1.70535,1.7058,1.70525,1.7056,135600000.0
2009-09-01 08:03:00,1.70555,1.70605,1.70555,1.70575,83100000.0
2009-09-01 08:04:00,1.70575,1.70615,1.7057,1.70595,156400000.0
2009-09-01 08:05:00,1.70595,1.7063,1.7056,1.706,129100000.0
2009-09-01 08:06:00,1.706,1.7064,1.70585,1.7061,104400000.0
2009-09-01 08:07:00,1.7061,1.70625,1.70545,1.70585,114400000.0
2009-09-01 08:08:00,1.7058,1.70625,1.70545,1.70555,104400000.0
2009-09-01 08:09:00,1.7056,1.70585,1.70525,1.7057,155200000.0
2009-09-01 08:10:00,1.7057,1.7059,1.70545,1.70545,56100000.0
2009-09-01 08:11:00,1.70555,1.70575,1.70545,1.70565,50100000.0
2009-09-01 08:12:00,1.70565,1.70585,1.7054,1.70575,104900000.0
2009-09-01 08:13:00,1.7057,1.706,1.70505,1.70505,79400000.0
2009-09-01 08:14:00,1.70505,1.7054,1.70505,1.7053,85300000.0
2009-09-01 08:15:00,1.7052,1.7055,1.70505,1.70515,43400000.0
2009-09-01 08:16:00,1.7052,1.70525,1.705,1.70515,72300000.0
2009-09-01 08:17:00,1.70515,1.70565,1.705,1.7056,90500000.0
2009-09-01 08:18:00,1.70555,1.70595,1.70535,1.70545,82300000.0
2009-09-01 08:19:00,1.70545,1.706,1.70535,1.706,71000000.0
2009-09-01 08:20:00,1.706,1.70605,1.7054,1.70565,70800000.0
2009-09-01 08:21:00,1.7058,1.706,1.70535,1.7059,45400000.0
2009-09-01 08:22:00,1.70595,1.70635,1.70595,1.70605,57800000.0
2009-09-01 08:23:00,1.70595,1.7061,1.70565,1.7058,117900000.0
2009-09-01 08:24:00,1.70585,1.70615,1.70585,1.70595,11000000.0
2009-09-01 08:25:00,1.70595,1.70605,1.70565,1.7058,57600000.0
2009-09-01 08:26:00,1.70575,1.70595,1.70555,1.70555,59400000.0
2009-09-01 08:27:00,1.70555,1.7059,1.7053,1.7054,114600000.0
2009-09-01 08:28:00,1.70535,1.7056,1.70525,1.70535,71500000.0
2009-09-01 08:29:00,1.7054,1.7056,1.70515,1.70545,77500000.0
2009-09-01 08:30:00,1.70545,1.70645,1.70545,1.70645,97400000.0
2009-09-01 08:31:00,1.7064,1.7064,1.7059,1.706,113800000.0
2009-09-01 08:32:00,1.7061,1.7067,1.7058,1.70635,100900000.0
2009-09-01 08:33:00,1.70635,1.70635,1.70605,1.70605,15400000.0
2009-09-01 08:34:00,1.70605,1.7065,1.70605,1.70615,58500000.0
2009-09-01 08:35:00,1.7061,1.70625,1.70605,1.7061,36100000.0
2009-09-01 08:36:00,1.7061,1.70635,1.70575,1.70625,107200000.0
2009-09-01 08:37:00,1.70625,1.7064,1.7059,1.70615,78100000.0
2009-09-01 08:38:00,1.706,1.70625,1.70595,1.7062,63900000.0
2009-09-01 08:39:00,1.7062,1.7062,1.7057,1.7062,65900000.0
2009-09-01 08:40:00,1.7062,1.70635,1.70595,1.70595,46200000.0
2009-09-01 08:41:00,1.706,1.70645,1.70595,1.70625,50700000.0
2009-09-01 08:42:00,1.7063,1.70675,1.70605,1.70675,108400000.0
2009-09-01 08:43:00,1.7068,1.7069,1.70655,1.7069,45500000.0
2009-09-01 08:44:00,1.7068,1.7073,1.7067,1.70715,71100000.0
2009-09-01 08:45:00,1.7072,1.7074,1.7069,1.70725,74900000.0
2009-09-01 08:46:00,1.7072,1.7077,1.7072,1.7076,65000000.0
2009-09-01 08:47:00,1.7076,1.7076,1.70725,1.7074,60000000.0
2009-09-01 08:48:00,1.70745,1.7076,1.70735,1.7075,22000000.0
2009-09-01 08:49:00,1.70745,1.7077,1.7074,1.7075,35000000.0
2009-09-01 08:50:00,1.7075,1.70755,1.7072,1.7074,54000000.0
2009-09-01 08:51:00,1.70745,1.70775,1.7069,1.70745,88900000.0
2009-09-01 08:52:00,1.7075,1.70815,1.7072,1.70795,92000000.0
2009-09-01 08:53:00,1.708,1.709,1.70795,1.70865,155400000.0
2009-09-01 08:54:00,1.70875,1.7091,1.70845,1.7091,83400000.0
2009-09-01 08:55:00,1.7091,1.7095,1.70895,1.70945,76000000.0
2009-09-01 08:56:00,1.7095,1.7102,1.70945,1.7097,136600000.0
2009-09-01 08:57:00,1.7097,1.7099,1.7093,1.70935,103800000.0
2009-09-01 08:58:00,1.70935,1.7094,1.7089,1.70895,117700000.0
2009-09-01 08:59:00,1.7091,1.70935,1.70875,1.70935,165500000.0
2009-09-01 09:00:00,1.70925,1.7097,1.70925,1.7093,173800000.0
2009-09-01 09:01:00,1.7094,1.7099,1.70915,1.7098,132700000.0
2009-09-01 09:02:00,1.7097,1.71035,1.7097,1.70995,78500000.0
2009-09-01 09:03:00,1.71,1.71045,1.70995,1.71035,174100000.0
2009-09-01 09:04:00,1.71035,1.7104,1.70965,1.7099,170600000.0
2009-09-01 09:05:00,1.7098,1.71025,1.7094,1.70965,122800000.0
2009-09-01 09:06:00,1.7097,1.7098,1.70945,1.70975,137400000.0
2009-09-01 09:07:00,1.70975,1.70995,1.709,1.70905,107500000.0
2009-09-01 09:08:00,1.7091,1.7095,1.709,1.70935,177200000.0
2009-09-01 09:09:00,1.70935,1.70975,1.70895,1.709,217500000.0
2009-09-01 09:10:00,1.709,1.7092,1.70875,1.70905,174800000.0
2009-09-01 09:11:00,1.70895,1.70915,1.708,1.7085,200600000.0
2009-09-01 09:12:00,1.7085,1.7085,1.70795,1.7081,209800000.0
2009-09-01 09:13:00,1.7082,1.70825,1.7073,1.7075,156600000.0
2009-09-01 09:14:00,1.7075,1.7075,1.7068,1.70735,202100000.0
2009-09-01 09:15:00,1.70735,1.7075,1.70705,1.70735,167000000.0
2009-09-01 09:16:00,1.7074,1.7075,1.70705,1.7072,105700000.0
2009-09-01 09:17:00,1.7072,1.70765,1.70705,1.70715,173600000.0
2009-09-01 09:18:00,1.70715,1.70745,1.7069,1.707,118100000.0
2009-09-01 09:19:00,1.707,1.7071,1.7064,1.7069,244400000.0
2009-09-01 09:20:00,1.707,1.7075,1.70685,1.7074,139100000.0
2009-09-01 09:21:00,1.7074,1.7077,1.70735,1.7075,87400000.0
2009-09-01 09:22:00,1.7076,1.70805,1.70735,1.708,53400000.0
2009-09-01 09:23:00,1.708,1.708,1.70765,1.7078,139300000.0
2009-09-01 09:24:00,1.70765,1.7078,1.7075,1.70775,187900000.0
2009-09-01 09:25:00,1.7077,1.70785,1.70755,1.7077,137500000.0
2009-09-01 09:26:00,1.70775,1.7082,1.7076,1.7076,200800000.0
2009-09-01 09:27:00,1.70765,1.7079,1.70745,1.7078,131500000.0
2009-09-01 09:28:00,1.70775,1.70775,1.70735,1.70755,111000000.0
2009-09-01 09:29:00,1.70755,1.7076,1.70735,1.70755,209800000.0
2009-09-01 09:30:00,1.70755,1.70755,1.7073,1.7073,76000000.0
2009-09-01 09:31:00,1.70735,1.7074,1.70695,1.70695,184900000.0
2009-09-01 09:32:00,1.7071,1.70775,1.7071,1.7076,138900000.0
2009-09-01 09:33:00,1.70765,1.70765,1.70695,1.70695,49700000.0
2009-09-01 09:34:00,1.70695,1.70735,1.70685,1.7072,118600000.0
2009-09-01 09:35:00,1.7073,1.7077,1.7072,1.70745,140900000.0
2009-09-01 09:36:00,1.7075,1.70755,1.707,1.7073,99300000.0
2009-09-01 09:37:00,1.70735,1.70755,1.7071,1.7073,46700000.0
2009-09-01 09:38:00,1.7073,1.70735,1.7071,1.7072,60400000.0
2009-09-01 09:39:00,1.7071,1.70745,1.7071,1.70715,64300000.0
2009-09-01 09:40:00,1.7072,1.70725,1.70685,1.7071,123500000.0
2009-09-01 09:41:00,1.7071,1.70755,1.70705,1.70735,77600000.0
2009-09-01 09:42:00,1.70735,1.7079,1.70725,1.7077,87300000.0
2009-09-01 09:43:00,1.7077,1.7079,1.70745,1.7078,108300000.0
2009-09-01 09:44:00,1.7078,1.70795,1.70755,1.7078,71100000.0
2009-09-01 09:45:00,1.70785,1.70785,1.7072,1.70785,145300000.0
2009-09-01 09:46:00,1.70785,1.70785,1.70735,1.7075,129500000.0
2009-09-01 09:47:00,1.70755,1.70765,1.70725,1.70735,145900000.0
2009-09-01 09:48:00,1.70735,1.70765,1.70725,1.7076,175600000.0
2009-09-01 09:49:00,1.7076,1.7082,1.7076,1.70795,68500000.0
2009-09-01 09:50:00,1.70795,1.70815,1.70775,1.70785,164500000.0
2009-09-01 09:51:00,1.70785,1.70785,1.70735,1.7075,107500000.0
2009-09-01 09:52:00,1.70755,1.70755,1.7072,1.7073,184800000.0
2009-09-01 09:53:00,1.70725,1.70795,1.70725,1.70785,158400000.0
2009-09-01 09:54:00,1.7078,1.70805,1.7077,1.70805,134500000.0
2009-09-01 09:55:00,1.7081,1.7086,1.70785,1.7086,87000000.0
2009-09-01 09:56:00,1.70865,1.7087,1.70805,1.7081,160100000.0
2009-09-01 09:57:00,1.7081,1.7083,1.7075,1.7076,207100000.0
2009-09-01 09:58:00,1.7076,1.70765,1.70705,1.70745,145400000.0
2009-09-01 09:59:00,1.70745,1.70765,1.70735,1.70745,127000000.0
2009-09-01 10:00:00,1.70755,1.70765,1.70735,1.70755,179900000.0
2009-09-01 10:01:00,1.7075,1.7078,1.70745,1.7078,103300000.0
2009-09-01 10:02:00,1.7077,1.70795,1.7073,1.7075,227100000.0
2009-09-01 10:03:00,1.7075,1.70805,1.70745,1.7076,207000000.0
2009-09-01 10:04:00,1.70765,1.70785,1.70745,1.70755,71300000.0
2009-09-01 10:05:00,1.70755,1.70775,1.7073,1.70745,159300000.0
2009-09-01 10:06:00,1.70745,1.70745,1.707,1.70735,122800000.0
2009-09-01 10:07:00,1.7075,1.70765,1.70725,1.7073,273400000.0
2009-09-01 10:08:00,1.7074,1.7077,1.7073,1.70735,151500000.0
2009-09-01 10:09:00,1.70745,1.7076,1.70715,1.70755,134500000.0
2009-09-01 10:10:00,1.70755,1.70785,1.70745,1.70785,165800000.0
2009-09-01 10:11:00,1.70785,1.70855,1.7078,1.7083,360700000.0
2009-09-01 10:12:00,1.70825,1.70905,1.70825,1.70895,282700000.0
2009-09-01 10:13:00,1.70885,1.7094,1.7086,1.7092,265500000.0
2009-09-01 10:14:00,1.7092,1.70955,1.7091,1.7094,186300000.0
2009-09-01 10:15:00,1.70935,1.70985,1.7093,1.70975,188000000.0
2009-09-01 10:16:00,1.7098,1.7106,1.7098,1.71025,208500000.0
2009-09-01 10:17:00,1.71035,1.7104,1.7098,1.71,233600000.0
2009-09-01 10:18:00,1.71,1.7102,1.7093,1.70955,178200000.0
2009-09-01 10:19:00,1.70955,1.71035,1.70955,1.7101,152000000.0
2009-09-01 10:20:00,1.7101,1.71085,1.71005,1.71075,101400000.0
2009-09-01 10:21:00,1.71075,1.7108,1.7105,1.71065,89100000.0
2009-09-01 10:22:00,1.71065,1.71095,1.7104,1.7107,113700000.0
2009-09-01 10:23:00,1.71065,1.7108,1.71045,1.7106,69400000.0
2009-09-01 10:24:00,1.7106,1.7109,1.7103,1.71045,106900000.0
2009-09-01 10:25:00,1.7105,1.71085,1.71045,1.71065,180500000.0
2009-09-01 10:26:00,1.7107,1.71115,1.7107,1.71085,140100000.0
2009-09-01 10:27:00,1.71085,1.71115,1.71065,1.711,112700000.0
2009-09-01 10:28:00,1.71105,1.71165,1.71085,1.7116,154500000.0
2009-09-01 10:29:00,1.7116,1.71165,1.7111,1.71145,124800000.0
2009-09-01 10:30:00,1.71145,1.71195,1.7109,1.71185,180100000.0
2009-09-01 10:31:00,1.71185,1.71215,1.71155,1.71165,126700000.0
2009-09-01 10:32:00,1.7118,1.7118,1.71045,1.7112,114000000.0
2009-09-01 10:33:00,1.7112,1.71145,1.71075,1.711,110000000.0
2009-09-01 10:34:00,1.71095,1.71165,1.71095,1.7112,128000000.0
2009-09-01 10:35:00,1.7111,1.7118,1.7111,1.7117,89100000.0
2009-09-01 10:36:00,1.7117,1.71185,1.7113,1.7113,86500000.0
2009-09-01 10:37:00,1.71135,1.7121,1.71135,1.7121,144400000.0
2009-09-01 10:38:00,1.71205,1.7126,1.7118,1.7118,127400000.0
2009-09-01 10:39:00,1.7118,1.712,1.7116,1.712,97200000.0
2009-09-01 10:40:00,1.712,1.71205,1.7114,1.7115,69500000.0
2009-09-01 10:41:00,1.7115,1.7115,1.711,1.711,50000000.0
2009-09-01 10:42:00,1.71085,1.7111,1.7107,1.7109,73600000.0
2009-09-01 10:43:00,1.71095,1.71095,1.71045,1.7107,103200000.0
2009-09-01 10:44:00,1.7107,1.71085,1.71035,1.7105,109300000.0
2009-09-01 10:45:00,1.71065,1.7112,1.71035,1.7109,206000000.0
2009-09-01 10:46:00,1.71095,1.71175,1.71095,1.71165,109700000.0
2009-09-01 10:47:00,1.71155,1.71185,1.71135,1.71185,52300000.0
2009-09-01 10:48:00,1.7118,1.71185,1.7114,1.71185,161200000.0
2009-09-01 10:49:00,1.71185,1.71235,1.7116,1.71235,154600000.0
2009-09-01 10:50:00,1.7123,1.71295,1.71215,1.71295,101600000.0
2009-09-01 10:51:00,1.71305,1.7132,1.7126,1.71275,92600000.0
2009-09-01 10:52:00,1.7127,1.7128,1.7123,1.71255,139200000.0
2009-09-01 10:53:00,1.71255,1.7126,1.71215,1.71235,65100000.0
2009-09-01 10:54:00,1.71225,1.7128,1.71225,1.7128,72100000.0
2009-09-01 10:55:00,1.7128,1.71295,1.71255,1.71265,65900000.0
2009-09-01 10:56:00,1.71265,1.71265,1.71185,1.712,134400000.0
2009-09-01 10:57:00,1.7121,1.71215,1.7117,1.71215,59300000.0
2009-09-01 10:58:00,1.7121,1.7121,1.71135,1.7114,56000000.0
2009-09-01 10:59:00,1.7115,1.7115,1.71105,1.7113,177700000.0
2009-09-01 11:00:00,1.7113,1.71205,1.7113,1.712,390100000.0
2009-09-01 11:01:00,1.7121,1.71225,1.712,1.7122,33000000.0
2009-09-01 11:02:00,1.7122,1.71245,1.71185,1.71185,78700000.0
2009-09-01 11:03:00,1.71185,1.7127,1.7118,1.71235,106300000.0
2009-09-01 11:04:00,1.71245,1.7126,1.7122,1.7123,46500000.0
2009-09-01 11:05:00,1.71235,1.71275,1.71235,1.71265,77600000.0
2009-09-01 11:06:00,1.71265,1.71305,1.71265,1.71305,173900000.0
2009-09-01 11:07:00,1.7131,1.7133,1.7129,1.7132,179300000.0
2009-09-01 11:08:00,1.7133,1.7134,1.713,1.71335,120000000.0
2009-09-01 11:09:00,1.71325,1.71355,1.71315,1.71345,90300000.0
2009-09-01 11:10:00,1.7135,1.71355,1.71315,1.71315,129700000.0
2009-09-01 11:11:00,1.71325,1.71355,1.71315,1.71335,142600000.0
2009-09-01 11:12:00,1.71325,1.7136,1.71325,1.7134,27600000.0
2009-09-01 11:13:00,1.71345,1.7135,1.71315,1.7134,60900000.0
2009-09-01 11:14:00,1.7133,1.7134,1.7126,1.7128,115600000.0
2009-09-01 11:15:00,1.7128,1.71325,1.7128,1.71305,131400000.0
2009-09-01 11:16:00,1.71305,1.71345,1.713,1.7131,80900000.0
2009-09-01 11:17:00,1.7131,1.71315,1.71295,1.713,47200000.0
2009-09-01 11:18:00,1.713,1.71335,1.7128,1.71335,82300000.0
2009-09-01 11:19:00,1.71335,1.7136,1.71315,1.7135,197800000.0
2009-09-01 11:20:00,1.7135,1.7137,1.71325,1.71365,207800000.0
2009-09-01 11:21:00,1.7136,1.71365,1.7132,1.7133,134000000.0
2009-09-01 11:22:00,1.7133,1.71345,1.7133,1.71335,66600000.0
2009-09-01 11:23:00,1.7134,1.7137,1.71335,1.7134,167600000.0
2009-09-01 11:24:00,1.71345,1.71365,1.7134,1.71355,186600000.0
2009-09-01 11:25:00,1.71365,1.7141,1.71345,1.714,105700000.0
2009-09-01 11:26:00,1.71405,1.71445,1.71385,1.71385,152200000.0
2009-09-01 11:27:00,1.7139,1.7139,1.7135,1.71365,63700000.0
2009-09-01 11:28:00,1.7137,1.71445,1.7137,1.7141,158400000.0
2009-09-01 11:29:00,1.714,1.7148,1.714,1.7144,86800000.0
2009-09-01 11:30:00,1.7144,1.7153,1.7144,1.7146,154100000.0
2009-09-01 11:31:00,1.7146,1.71505,1.7142,1.7145,115700000.0
2009-09-01 11:32:00,1.7144,1.71515,1.7144,1.71515,131800000.0
2009-09-01 11:33:00,1.715,1.71515,1.71445,1.71445,71500000.0
2009-09-01 11:34:00,1.7145,1.7147,1.7143,1.7146,80700000.0
2009-09-01 11:35:00,1.7145,1.7145,1.71395,1.7141,145000000.0
2009-09-01 11:36:00,1.714,1.7146,1.71395,1.71445,109900000.0
2009-09-01 11:37:00,1.71445,1.71445,1.7138,1.71385,111400000.0
2009-09-01 11:38:00,1.71375,1.7139,1.71335,1.7134,111700000.0
2009-09-01 11:39:00,1.71345,1.71375,1.7133,1.7137,47700000.0
2009-09-01 11:40:00,1.71355,1.71355,1.7126,1.7128,94000000.0
2009-09-01 11:41:00,1.71275,1.7128,1.7122,1.7125,89300000.0
2009-09-01 11:42:00,1.71255,1.71265,1.7125,1.71265,28200000.0
2009-09-01 11:43:00,1.71255,1.71275,1.7123,1.71275,77100000.0
2009-09-01 11:44:00,1.71285,1.7129,1.7125,1.7125,73500000.0
2009-09-01 11:45:00,1.71245,1.7127,1.7119,1.7119,83500000.0
2009-09-01 11:46:00,1.71185,1.7119,1.711,1.7116,84000000.0
2009-09-01 11:47:00,1.71155,1.71185,1.71145,1.71185,60300000.0
2009-09-01 11:48:00,1.7119,1.71205,1.71175,1.7119,43000000.0
2009-09-01 11:49:00,1.7118,1.7119,1.71165,1.71165,42600000.0
2009-09-01 11:50:00,1.71175,1.7121,1.71165,1.71195,36000000.0
2009-09-01 11:51:00,1.71195,1.7121,1.71175,1.7118,31500000.0
2009-09-01 11:52:00,1.71185,1.71225,1.71185,1.7122,13500000.0
2009-09-01 11:53:00,1.71215,1.71235,1.71215,1.7123,63300000.0
2009-09-01 11:54:00,1.7123,1.7126,1.71205,1.71245,109600000.0
2009-09-01 11:55:00,1.7124,1.7129,1.7124,1.7129,76700000.0
2009-09-01 11:56:00,1.71275,1.71285,1.7124,1.71275,166900000.0
2009-09-01 11:57:00,1.7128,1.7132,1.7125,1.713,116500000.0
2009-09-01 11:58:00,1.71305,1.71305,1.71295,1.71295,9000000.0
2009-09-01 11:59:00,1.71305,1.7134,1.71285,1.71315,55600000.0
2009-09-01 12:00:00,1.71315,1.7139,1.7131,1.7139,49500000.0
2009-09-01 12:01:00,1.71385,1.71415,1.71375,1.71405,81200000.0
2009-09-01 12:02:00,1.71405,1.7145,1.71385,1.71435,66500000.0
2009-09-01 12:03:00,1.71435,1.71445,1.71385,1.71385,104500000.0
2009-09-01 12:04:00,1.71385,1.71465,1.71385,1.71455,70400000.0
2009-09-01 12:05:00,1.71445,1.71455,1.71395,1.71415,79200000.0
2009-09-01 12:06:00,1.71415,1.71445,1.7138,1.7139,117100000.0
2009-09-01 12:07:00,1.7139,1.7141,1.71365,1.71365,79400000.0
2009-09-01 12:08:00,1.71365,1.7147,1.7134,1.71435,158200000.0
2009-09-01 12:09:00,1.71425,1.7147,1.71425,1.71465,80700000.0
2009-09-01 12:10:00,1.71465,1.71475,1.7135,1.7135,151700000.0
2009-09-01 12:11:00,1.7135,1.7135,1.7129,1.7129,119300000.0
2009-09-01 12:12:00,1.71295,1.7139,1.7127,1.7137,186300000.0
2009-09-01 12:13:00,1.71365,1.7139,1.71325,1.71325,115200000.0
2009-09-01 12:14:00,1.71325,1.7137,1.71315,1.71345,84300000.0
2009-09-01 12:15:00,1.71345,1.7136,1.71275,1.7128,107000000.0
2009-09-01 12:16:00,1.7128,1.71315,1.71255,1.71275,98600000.0
2009-09-01 12:17:00,1.7126,1.7127,1.71235,1.71235,91700000.0
2009-09-01 12:18:00,1.71235,1.7127,1.71205,1.7126,98100000.0
2009-09-01 12:19:00,1.7126,1.7127,1.7121,1.71225,70900000.0
2009-09-01 12:20:00,1.7122,1.71245,1.712,1.7121,161200000.0
2009-09-01 12:21:00,1.71215,1.71235,1.71165,1.71165,155600000.0
2009-09-01 12:22:00,1.7117,1.7118,1.71135,1.7114,59900000.0
2009-09-01 12:23:00,1.7113,1.7115,1.71105,1.71105,46300000.0
2009-09-01 12:24:00,1.71115,1.7113,1.7109,1.7109,54100000.0
2009-09-01 12:25:00,1.71085,1.7112,1.7107,1.7112,39600000.0
2009-09-01 12:26:00,1.7111,1.7111,1.7107,1.71095,23900000.0
2009-09-01 12:27:00,1.711,1.71115,1.7107,1.71115,98400000.0
2009-09-01 12:28:00,1.711,1.7114,1.71095,1.71125,100100000.0
2009-09-01 12:29:00,1.71125,1.71165,1.7111,1.71145,23000000.0
2009-09-01 12:30:00,1.71155,1.7118,1.71145,1.71155,60200000.0
2009-09-01 12:31:00,1.71155,1.71185,1.71145,1.7115,79500000.0
2009-09-01 12:32:00,1.7114,1.7116,1.7111,1.7112,46900000.0
2009-09-01 12:33:00,1.7112,1.7112,1.7107,1.71095,45900000.0
2009-09-01 12:34:00,1.7109,1.7112,1.7109,1.71105,38700000.0
2009-09-01 12:35:00,1.71115,1.71115,1.71075,1.71115,90000000.0
2009-09-01 12:36:00,1.71105,1.7114,1.711,1.71125,71300000.0
2009-09-01 12:37:00,1.7113,1.71155,1.7112,1.71155,75600000.0
2009-09-01 12:38:00,1.7115,1.7115,1.71125,1.71145,38400000.0
2009-09-01 12:39:00,1.71135,1.71175,1.71135,1.7115,54700000.0
2009-09-01 12:40:00,1.71155,1.7119,1.7115,1.7118,56300000.0
2009-09-01 12:41:00,1.71175,1.712,1.71165,1.71175,57500000.0
2009-09-01 12:42:00,1.7118,1.7118,1.71145,1.71175,62700000.0
2009-09-01 12:43:00,1.71185,1.71185,1.71155,1.71165,52500000.0
2009-09-01 12:44:00,1.71165,1.7118,1.71165,1.7117,42000000.0
2009-09-01 12:45:00,1.71175,1.71175,1.7116,1.7116,25400000.0
2009-09-01 12:46:00,1.7117,1.7117,1.7114,1.7114,21100000.0
2009-09-01 12:47:00,1.7114,1.71165,1.7114,1.71165,9400000.0
2009-09-01 12:48:00,1.7117,1.71185,1.71155,1.71155,29800000.0
2009-09-01 12:49:00,1.71155,1.71175,1.7111,1.7111,58800000.0
2009-09-01 12:50:00,1.71105,1.71135,1.71085,1.71135,131900000.0
2009-09-01 12:51:00,1.7113,1.71225,1.7112,1.7121,74500000.0
2009-09-01 12:52:00,1.7121,1.71235,1.712,1.7123,94600000.0
2009-09-01 12:53:00,1.7124,1.7128,1.7124,1.7126,120600000.0
2009-09-01 12:54:00,1.7125,1.7127,1.7122,1.71235,92400000.0
2009-09-01 12:55:00,1.71235,1.7129,1.7122,1.71265,113000000.0
2009-09-01 12:56:00,1.71265,1.713,1.7125,1.71265,104200000.0
2009-09-01 12:57:00,1.7126,1.71315,1.7123,1.71315,213100000.0
2009-09-01 12:58:00,1.7132,1.71325,1.71255,1.713,130300000.0
2009-09-01 12:59:00,1.713,1.71305,1.71175,1.71175,204400000.0
2009-09-01 13:00:00,1.7118,1.7122,1.7118,1.71205,119600000.0
2009-09-01 13:01:00,1.71205,1.7122,1.71135,1.7115,164700000.0
2009-09-01 13:02:00,1.71145,1.71195,1.71135,1.7116,137400000.0
2009-09-01 13:03:00,1.71175,1.71195,1.7114,1.71145,128300000.0
2009-09-01 13:04:00,1.7113,1.71215,1.7113,1.71215,74700000.0
2009-09-01 13:05:00,1.7122,1.71275,1.71205,1.71205,100200000.0
2009-09-01 13:06:00,1.7121,1.71215,1.7114,1.7115,172300000.0
2009-09-01 13:07:00,1.71155,1.71155,1.71105,1.7113,78600000.0
2009-09-01 13:08:00,1.7113,1.7116,1.71115,1.7112,134200000.0
2009-09-01 13:09:00,1.7112,1.7116,1.7107,1.71085,279600000.0
2009-09-01 13:10:00,1.71085,1.71115,1.7106,1.71065,190800000.0
2009-09-01 13:11:00,1.71065,1.71115,1.71065,1.711,45400000.0
2009-09-01 13:12:00,1.711,1.7112,1.7108,1.7112,175500000.0
2009-09-01 13:13:00,1.71125,1.7118,1.7112,1.71175,162500000.0
2009-09-01 13:14:00,1.71175,1.712,1.7115,1.7119,121200000.0
2009-09-01 13:15:00,1.71195,1.71195,1.7115,1.7117,121900000.0
2009-09-01 13:16:00,1.7117,1.71195,1.7112,1.7114,127100000.0
2009-09-01 13:17:00,1.7114,1.7114,1.71115,1.71115,55000000.0
2009-09-01 13:18:00,1.7111,1.71135,1.71065,1.71085,47800000.0
2009-09-01 13:19:00,1.71085,1.71125,1.7108,1.7112,45900000.0
2009-09-01 13:20:00,1.7112,1.7112,1.7103,1.7108,80000000.0
2009-09-01 13:21:00,1.7109,1.71105,1.71045,1.71065,69200000.0
2009-09-01 13:22:00,1.71075,1.7108,1.71,1.71,90700000.0
2009-09-01 13:23:00,1.71,1.71045,1.7098,1.7103,138700000.0
2009-09-01 13:24:00,1.7103,1.71055,1.71,1.7104,109900000.0
2009-09-01 13:25:00,1.7103,1.7106,1.7102,1.71055,57700000.0
2009-09-01 13:26:00,1.71055,1.7107,1.7099,1.7099,144400000.0
2009-09-01 13:27:00,1.7099,1.71035,1.70985,1.71035,75800000.0
2009-09-01 13:28:00,1.71045,1.71045,1.70965,1.70985,88900000.0
2009-09-01 13:29:00,1.70985,1.71025,1.7098,1.71,58200000.0
2009-09-01 13:30:00,1.71,1.71045,1.70975,1.71035,96100000.0
2009-09-01 13:31:00,1.7104,1.7106,1.71015,1.71035,46400000.0
2009-09-01 13:32:00,1.71035,1.71045,1.70965,1.70975,68900000.0
2009-09-01 13:33:00,1.7098,1.70985,1.70955,1.70965,28000000.0
2009-09-01 13:34:00,1.70965,1.70975,1.7093,1.7094,59900000.0
2009-09-01 13:35:00,1.70935,1.7094,1.70835,1.7088,152400000.0
2009-09-01 13:36:00,1.7088,1.7089,1.7086,1.70875,79500000.0
2009-09-01 13:37:00,1.70875,1.70915,1.7086,1.709,70800000.0
2009-09-01 13:38:00,1.709,1.70925,1.70875,1.70875,33200000.0
2009-09-01 13:39:00,1.70885,1.70925,1.70865,1.70895,40700000.0
2009-09-01 13:40:00,1.70895,1.7092,1.70885,1.70905,63100000.0
2009-09-01 13:41:00,1.70905,1.7095,1.70895,1.7093,69200000.0
2009-09-01 13:42:00,1.7093,1.70975,1.7092,1.70975,70800000.0
2009-09-01 13:43:00,1.7097,1.71005,1.70965,1.7099,77800000.0
2009-09-01 13:44:00,1.71015,1.7105,1.7101,1.71025,48100000.0
2009-09-01 13:45:00,1.71025,1.71035,1.71005,1.71025,22400000.0
2009-09-01 13:46:00,1.71025,1.71035,1.70975,1.71005,56700000.0
2009-09-01 13:47:00,1.71005,1.71045,1.70985,1.7102,56600000.0
2009-09-01 13:48:00,1.7102,1.71025,1.7096,1.70995,56900000.0
2009-09-01 13:49:00,1.71005,1.71005,1.7097,1.70995,19000000.0
2009-09-01 13:50:00,1.71,1.7102,1.70945,1.7097,69400000.0
2009-09-01 13:51:00,1.7096,1.7096,1.70915,1.70915,51400000.0
2009-09-01 13:52:00,1.70915,1.71,1.70915,1.7099,70900000.0
2009-09-01 13:53:00,1.7099,1.71,1.7097,1.70975,45400000.0
2009-09-01 13:54:00,1.70975,1.71015,1.70945,1.71015,52200000.0
2009-09-01 13:55:00,1.71015,1.7106,1.71,1.71045,109300000.0
2009-09-01 13:56:00,1.71045,1.7109,1.71045,1.7107,188400000.0
2009-09-01 13:57:00,1.7108,1.7115,1.71075,1.71145,84800000.0
2009-09-01 13:58:00,1.71145,1.7117,1.71145,1.7117,64000000.0
2009-09-01 13:59:00,1.71175,1.7119,1.71165,1.71165,30300000.0
2009-09-01 14:00:00,1.71155,1.71165,1.71125,1.71135,129700000.0
2009-09-01 14:01:00,1.7114,1.7116,1.71105,1.71155,93500000.0
2009-09-01 14:02:00,1.71145,1.7119,1.71135,1.7117,123000000.0
2009-09-01 14:03:00,1.7117,1.7125,1.7116,1.71195,122600000.0
2009-09-01 14:04:00,1.71205,1.71225,1.71195,1.71225,114000000.0
2009-09-01 14:05:00,1.71235,1.71245,1.7116,1.7117,127500000.0
2009-09-01 14:06:00,1.71175,1.71175,1.7112,1.7112,117600000.0
2009-09-01 14:07:00,1.7113,1.71135,1.711,1.71115,73800000.0
2009-09-01 14:08:00,1.71105,1.7111,1.7106,1.7107,52700000.0
2009-09-01 14:09:00,1.71075,1.7108,1.7102,1.7105,123600000.0
2009-09-01 14:10:00,1.71045,1.7106,1.71015,1.71025,88100000.0
2009-09-01 14:11:00,1.71025,1.71055,1.71015,1.71035,86800000.0
2009-09-01 14:12:00,1.7102,1.7102,1.70925,1.70965,76000000.0
2009-09-01 14:13:00,1.70965,1.70965,1.70915,1.70925,108600000.0
2009-09-01 14:14:00,1.7092,1.70945,1.7089,1.7094,70500000.0
2009-09-01 14:15:00,1.7095,1.7095,1.70905,1.70925,110200000.0
2009-09-01 14:16:00,1.70925,1.7096,1.70915,1.7092,88400000.0
2009-09-01 14:17:00,1.7092,1.70935,1.70905,1.7092,82000000.0
2009-09-01 14:18:00,1.7093,1.70955,1.70915,1.7095,67300000.0
2009-09-01 14:19:00,1.70945,1.70975,1.7092,1.70955,59400000.0
2009-09-01 14:20:00,1.70955,1.70965,1.70925,1.70935,102000000.0
2009-09-01 14:21:00,1.70935,1.7094,1.7086,1.70905,106100000.0
2009-09-01 14:22:00,1.7091,1.7094,1.709,1.7092,86200000.0
2009-09-01 14:23:00,1.7091,1.70955,1.70895,1.70935,123400000.0
2009-09-01 14:24:00,1.70935,1.70955,1.70915,1.7095,58900000.0
2009-09-01 14:25:00,1.7095,1.7098,1.7095,1.7098,44100000.0
2009-09-01 14:26:00,1.7098,1.7101,1.7095,1.7098,84200000.0
2009-09-01 14:27:00,1.7098,1.70995,1.7095,1.70965,51800000.0
2009-09-01 14:28:00,1.70965,1.7105,1.7095,1.7105,143700000.0
2009-09-01 14:29:00,1.71045,1.71065,1.7101,1.7104,95800000.0
2009-09-01 14:30:00,1.7104,1.71075,1.7101,1.71015,117600000.0
2009-09-01 14:31:00,1.7101,1.71045,1.70975,1.70975,110500000.0
2009-09-01 14:32:00,1.70975,1.7103,1.7095,1.71,113400000.0
2009-09-01 14:33:00,1.71005,1.7107,1.71005,1.7104,106200000.0
2009-09-01 14:34:00,1.71045,1.71045,1.70975,1.71005,168000000.0
2009-09-01 14:35:00,1.7101,1.71015,1.7093,1.70955,110800000.0
2009-09-01 14:36:00,1.7097,1.71015,1.70925,1.70985,122500000.0
2009-09-01 14:37:00,1.70985,1.70985,1.7093,1.70945,79000000.0
2009-09-01 14:38:00,1.70955,1.71015,1.7094,1.7101,87300000.0
2009-09-01 14:39:00,1.7101,1.71085,1.71005,1.7107,116600000.0
2009-09-01 14:40:00,1.7107,1.7108,1.7102,1.71025,106900000.0
2009-09-01 14:41:00,1.71025,1.7104,1.7096,1.7097,105200000.0
2009-09-01 14:42:00,1.7097,1.7098,1.7091,1.7094,91300000.0
2009-09-01 14:43:00,1.7094,1.7099,1.7091,1.7098,115800000.0
2009-09-01 14:44:00,1.7098,1.7101,1.70965,1.70985,82000000.0
2009-09-01 14:45:00,1.71005,1.71035,1.70985,1.71005,49900000.0
2009-09-01 14:46:00,1.71,1.71055,1.71,1.71025,137700000.0
2009-09-01 14:47:00,1.71025,1.7108,1.70995,1.71035,116900000.0
2009-09-01 14:48:00,1.71045,1.711,1.7104,1.7106,57900000.0
2009-09-01 14:49:00,1.71055,1.7108,1.7103,1.7105,82600000.0
2009-09-01 14:50:00,1.7105,1.7105,1.71015,1.7102,71100000.0
2009-09-01 14:51:00,1.71005,1.71005,1.70965,1.7097,72300000.0
2009-09-01 14:52:00,1.7097,1.7101,1.7095,1.7099,98000000.0
2009-09-01 14:53:00,1.70995,1.7101,1.70985,1.7099,118500000.0
2009-09-01 14:54:00,1.7099,1.71025,1.70935,1.70955,103300000.0
2009-09-01 14:55:00,1.70955,1.71005,1.70935,1.71005,114300000.0
2009-09-01 14:56:00,1.70995,1.7104,1.70985,1.71005,136400000.0
2009-09-01 14:57:00,1.71005,1.71055,1.7097,1.7097,213100000.0
2009-09-01 14:58:00,1.70975,1.7101,1.7097,1.70995,126800000.0
2009-09-01 14:59:00,1.71,1.7109,1.7097,1.7107,145700000.0
2009-09-01 15:00:00,1.7107,1.71095,1.7103,1.71085,111300000.0
2009-09-01 15:01:00,1.7108,1.7114,1.7107,1.71115,157100000.0
2009-09-01 15:02:00,1.7112,1.71135,1.71075,1.7108,103200000.0
2009-09-01 15:03:00,1.7108,1.71105,1.71045,1.71105,123200000.0
2009-09-01 15:04:00,1.7111,1.7117,1.7105,1.7105,115800000.0
2009-09-01 15:05:00,1.7105,1.71065,1.7103,1.71045,91900000.0
2009-09-01 15:06:00,1.7105,1.7113,1.71005,1.7112,134000000.0
2009-09-01 15:07:00,1.7112,1.712,1.71115,1.71165,135300000.0
2009-09-01 15:08:00,1.71165,1.7118,1.7109,1.711,213100000.0
2009-09-01 15:09:00,1.71095,1.7118,1.7109,1.7117,181300000.0
2009-09-01 15:10:00,1.7116,1.712,1.71155,1.71155,54300000.0
2009-09-01 15:11:00,1.71155,1.71185,1.7112,1.71155,124800000.0
2009-09-01 15:12:00,1.7116,1.7116,1.711,1.7113,161900000.0
2009-09-01 15:13:00,1.7112,1.71135,1.71025,1.71025,122600000.0
2009-09-01 15:14:00,1.71035,1.7109,1.7103,1.7107,41800000.0
2009-09-01 15:15:00,1.71065,1.71125,1.71035,1.71115,104900000.0
2009-09-01 15:16:00,1.71115,1.7115,1.7108,1.7113,128200000.0
2009-09-01 15:17:00,1.71135,1.71155,1.71095,1.71095,137500000.0
2009-09-01 15:18:00,1.711,1.71135,1.71095,1.71115,99300000.0
2009-09-01 15:19:00,1.71115,1.71115,1.71005,1.7101,140100000.0
2009-09-01 15:20:00,1.71015,1.71085,1.71,1.71085,154200000.0
2009-09-01 15:21:00,1.71085,1.71115,1.7106,1.7106,131000000.0
2009-09-01 15:22:00,1.7107,1.7109,1.7105,1.7108,94800000.0
2009-09-01 15:23:00,1.7107,1.71075,1.71045,1.7105,69100000.0
2009-09-01 15:24:00,1.71055,1.71095,1.71055,1.71065,90000000.0
2009-09-01 15:25:00,1.71055,1.71095,1.71055,1.71055,90600000.0
2009-09-01 15:26:00,1.71055,1.7107,1.71015,1.7104,93500000.0
2009-09-01 15:27:00,1.71045,1.7105,1.7096,1.70975,113100000.0
2009-09-01 15:28:00,1.7097,1.71005,1.70965,1.71005,78400000.0
2009-09-01 15:29:00,1.71005,1.7108,1.71005,1.71025,66000000.0
2009-09-01 15:30:00,1.71025,1.71045,1.70955,1.70975,161400000.0
2009-09-01 15:31:00,1.70975,1.7103,1.70965,1.71025,103700000.0
2009-09-01 15:32:00,1.7103,1.7106,1.71025,1.71045,109800000.0
2009-09-01 15:33:00,1.71055,1.71065,1.7096,1.7097,155200000.0
2009-09-01 15:34:00,1.70965,1.7099,1.70935,1.70975,149200000.0
2009-09-01 15:35:00,1.7097,1.7097,1.70875,1.70895,143800000.0
2009-09-01 15:36:00,1.70895,1.70905,1.70755,1.7077,130100000.0
2009-09-01 15:37:00,1.7078,1.70795,1.70715,1.7079,138900000.0
2009-09-01 15:38:00,1.708,1.70805,1.7076,1.708,137500000.0
2009-09-01 15:39:00,1.708,1.709,1.7079,1.70865,101400000.0
2009-09-01 15:40:00,1.70855,1.7087,1.7077,1.7077,206300000.0
2009-09-01 15:41:00,1.70775,1.7085,1.7076,1.7084,169500000.0
2009-09-01 15:42:00,1.7084,1.7084,1.70735,1.70745,196700000.0
2009-09-01 15:43:00,1.7076,1.7078,1.7068,1.70705,113800000.0
2009-09-01 15:44:00,1.70695,1.70705,1.70645,1.7066,86200000.0
2009-09-01 15:45:00,1.7066,1.7066,1.70525,1.7057,143400000.0
2009-09-01 15:46:00,1.7057,1.7058,1.7051,1.7054,69100000.0
2009-09-01 15:47:00,1.7054,1.70645,1.7054,1.70615,165400000.0
2009-09-01 15:48:00,1.70615,1.7068,1.7061,1.70665,143400000.0
2009-09-01 15:49:00,1.70655,1.7069,1.7063,1.7064,119900000.0
2009-09-01 15:50:00,1.7064,1.7065,1.70515,1.70585,129100000.0
2009-09-01 15:51:00,1.70575,1.7069,1.70575,1.7068,134100000.0
2009-09-01 15:52:00,1.70695,1.7076,1.70685,1.7075,134700000.0
2009-09-01 15:53:00,1.7074,1.70745,1.7064,1.70685,176300000.0
2009-09-01 15:54:00,1.70685,1.7077,1.70685,1.70755,190300000.0
2009-09-01 15:55:00,1.7076,1.70795,1.70665,1.7069,175100000.0
2009-09-01 15:56:00,1.70695,1.70725,1.70655,1.70695,135700000.0
2009-09-01 15:57:00,1.707,1.7077,1.7069,1.7077,90700000.0
2009-09-01 15:58:00,1.7077,1.7077,1.7065,1.7067,212900000.0
2009-09-01 15:59:00,1.7066,1.7074,1.70585,1.7073,695300000.0
2009-09-01 16:00:00,1.7074,1.7079,1.7061,1.7069,290500000.0
2009-09-01 16:01:00,1.7069,1.7073,1.7054,1.7056,211000000.0
2009-09-01 16:02:00,1.7057,1.7057,1.7047,1.7048,421199999.0
2009-09-01 16:03:00,1.7048,1.7059,1.70475,1.7058,273500000.0
2009-09-01 16:04:00,1.7059,1.7065,1.7057,1.7062,223400000.0
2009-09-01 16:05:00,1.70615,1.7062,1.7051,1.7054,169600000.0
2009-09-01 16:06:00,1.7054,1.7064,1.70535,1.706,209400000.0
2009-09-01 16:07:00,1.70595,1.70615,1.7051,1.7052,193100000.0
2009-09-01 16:08:00,1.7052,1.70525,1.70395,1.7046,172500000.0
2009-09-01 16:09:00,1.7046,1.7052,1.70435,1.7051,127200000.0
2009-09-01 16:10:00,1.7052,1.70545,1.7042,1.70445,164400000.0
2009-09-01 16:11:00,1.70445,1.705,1.7041,1.705,157700000.0
2009-09-01 16:12:00,1.705,1.7057,1.70475,1.70535,165200000.0
2009-09-01 16:13:00,1.7055,1.70615,1.70535,1.70595,264400000.0
2009-09-01 16:14:00,1.706,1.7066,1.70575,1.7063,275900000.0
2009-09-01 16:15:00,1.7064,1.7076,1.70625,1.7069,232100000.0
2009-09-01 16:16:00,1.70655,1.7069,1.706,1.70635,192900000.0
2009-09-01 16:17:00,1.70635,1.70695,1.7063,1.70645,359800000.0
2009-09-01 16:18:00,1.70655,1.70655,1.70535,1.70565,257900000.0
2009-09-01 16:19:00,1.70565,1.7065,1.7056,1.7065,164700000.0
2009-09-01 16:20:00,1.70655,1.7067,1.70575,1.70575,293400000.0
2009-09-01 16:21:00,1.70585,1.7067,1.70575,1.7063,232500000.0
2009-09-01 16:22:00,1.70625,1.7071,1.70625,1.7071,193800000.0
2009-09-01 16:23:00,1.70705,1.70735,1.7063,1.7069,206400000.0
2009-09-01 16:24:00,1.7069,1.7071,1.7061,1.70655,265900000.0
2009-09-01 16:25:00,1.7065,1.7065,1.70595,1.70595,133400000.0
2009-09-01 16:26:00,1.70595,1.706,1.70525,1.70545,172500000.0
2009-09-01 16:27:00,1.7054,1.7062,1.7053,1.7062,158100000.0
2009-09-01 16:28:00,1.70615,1.7062,1.70505,1.7053,166100000.0
2009-09-01 16:29:00,1.70535,1.7058,1.7052,1.7058,139400000.0
2009-09-01 16:30:00,1.7056,1.70625,1.7054,1.70625,132800000.0
2009-09-01 16:31:00,1.70625,1.70665,1.70595,1.70625,133800000.0
2009-09-01 16:32:00,1.70645,1.7066,1.7057,1.7061,144200000.0
2009-09-01 16:33:00,1.706,1.7067,1.70585,1.7064,137000000.0
2009-09-01 16:34:00,1.7064,1.70665,1.70595,1.70645,148300000.0
2009-09-01 16:35:00,1.7064,1.70665,1.7062,1.7066,136500000.0
2009-09-01 16:36:00,1.70665,1.7071,1.70635,1.707,115700000.0
2009-09-01 16:37:00,1.707,1.707,1.70615,1.7066,139900000.0
2009-09-01 16:38:00,1.7066,1.7072,1.7065,1.707,154900000.0
2009-09-01 16:39:00,1.70685,1.70735,1.7066,1.7068,153500000.0
2009-09-01 16:40:00,1.70685,1.7072,1.7067,1.7069,143600000.0
2009-09-01 16:41:00,1.70695,1.70755,1.70685,1.7071,161700000.0
2009-09-01 16:42:00,1.7072,1.70735,1.70675,1.707,160400000.0
2009-09-01 16:43:00,1.707,1.7075,1.70695,1.70745,84800000.0
2009-09-01 16:44:00,1.7075,1.70815,1.7075,1.70805,78200000.0
2009-09-01 16:45:00,1.708,1.7082,1.70775,1.7079,120300000.0
2009-09-01 16:46:00,1.70795,1.70805,1.70715,1.7075,180700000.0
2009-09-01 16:47:00,1.7075,1.7081,1.7075,1.70805,126300000.0
2009-09-01 16:48:00,1.70805,1.70865,1.7079,1.708,133200000.0
2009-09-01 16:49:00,1.70805,1.7084,1.7078,1.70785,112200000.0
2009-09-01 16:50:00,1.70785,1.7087,1.70785,1.70825,129700000.0
2009-09-01 16:51:00,1.70825,1.70895,1.7082,1.7088,144200000.0
2009-09-01 16:52:00,1.70845,1.709,1.70805,1.7081,168500000.0
2009-09-01 16:53:00,1.70815,1.7085,1.7078,1.7081,166600000.0
2009-09-01 16:54:00,1.7081,1.7081,1.7069,1.7072,174000000.0
2009-09-01 16:55:00,1.70725,1.70765,1.7071,1.7075,123900000.0
2009-09-01 16:56:00,1.7074,1.7074,1.70685,1.7071,141400000.0
2009-09-01 16:57:00,1.707,1.70735,1.7068,1.7073,91600000.0
2009-09-01 16:58:00,1.70735,1.70855,1.7073,1.70785,128200000.0
2009-09-01 16:59:00,1.7077,1.70785,1.7071,1.70765,202800000.0
2009-09-01 17:00:00,1.70775,1.70785,1.7071,1.70765,154200000.0
2009-09-01 17:01:00,1.7077,1.70855,1.7076,1.7082,198600000.0
2009-09-01 17:02:00,1.70825,1.70845,1.7079,1.7081,198500000.0
2009-09-01 17:03:00,1.7081,1.7085,1.70795,1.70805,162000000.0
2009-09-01 17:04:00,1.7081,1.7084,1.70785,1.7081,226600000.0
2009-09-01 17:05:00,1.7081,1.70835,1.70795,1.7082,154200000.0
2009-09-01 17:06:00,1.7084,1.70955,1.7084,1.7095,150900000.0
2009-09-01 17:07:00,1.7094,1.7101,1.7094,1.70985,218600000.0
2009-09-01 17:08:00,1.70985,1.71045,1.7092,1.7092,296300000.0
2009-09-01 17:09:00,1.70905,1.70935,1.708,1.70805,308100000.0
2009-09-01 17:10:00,1.7081,1.70965,1.70775,1.70955,303100000.0
2009-09-01 17:11:00,1.7094,1.7107,1.70915,1.71055,244400000.0
2009-09-01 17:12:00,1.71055,1.71085,1.71015,1.71065,275500000.0
2009-09-01 17:13:00,1.7107,1.7108,1.71025,1.71065,152700000.0
2009-09-01 17:14:00,1.71065,1.71085,1.71035,1.7105,135200000.0
2009-09-01 17:15:00,1.7104,1.711,1.7098,1.71005,171900000.0
2009-09-01 17:16:00,1.7101,1.71155,1.7098,1.71135,376800000.0
2009-09-01 17:17:00,1.71125,1.7115,1.71075,1.7108,261100000.0
2009-09-01 17:18:00,1.71075,1.711,1.70935,1.70955,341100000.0
2009-09-01 17:19:00,1.70945,1.7099,1.7093,1.70945,90400000.0
2009-09-01 17:20:00,1.7095,1.7095,1.70905,1.70925,172900000.0
2009-09-01 17:21:00,1.7092,1.7116,1.7091,1.71125,317400000.0
2009-09-01 17:22:00,1.71115,1.71165,1.71105,1.71135,290100000.0
2009-09-01 17:23:00,1.71135,1.71145,1.711,1.71105,182000000.0
2009-09-01 17:24:00,1.71105,1.7118,1.71095,1.7113,170100000.0
2009-09-01 17:25:00,1.7111,1.71165,1.71085,1.71125,248500000.0
2009-09-01 17:26:00,1.7112,1.71205,1.7111,1.71175,245800000.0
2009-09-01 17:27:00,1.7117,1.7135,1.7115,1.7134,311400000.0
2009-09-01 17:28:00,1.71315,1.71325,1.71225,1.71255,375700000.0
2009-09-01 17:29:00,1.71245,1.71285,1.7122,1.71245,318700000.0
2009-09-01 17:30:00,1.71255,1.71255,1.711,1.7114,181100000.0
2009-09-01 17:31:00,1.7115,1.71175,1.71075,1.71115,245900000.0
2009-09-01 17:32:00,1.71105,1.71145,1.7105,1.71075,192100000.0
2009-09-01 17:33:00,1.71075,1.71135,1.71055,1.7111,292600000.0
2009-09-01 17:34:00,1.7111,1.71135,1.71075,1.71115,252200000.0
2009-09-01 17:35:00,1.71125,1.71195,1.71045,1.7109,294900000.0
2009-09-01 17:36:00,1.7109,1.71145,1.7104,1.71085,296500000.0
2009-09-01 17:37:00,1.71075,1.71085,1.70985,1.7103,281900000.0
2009-09-01 17:38:00,1.71035,1.7105,1.7098,1.7105,280800000.0
2009-09-01 17:39:00,1.7105,1.71145,1.7105,1.71085,226500000.0
2009-09-01 17:40:00,1.71105,1.7119,1.71085,1.7118,154300000.0
2009-09-01 17:41:00,1.71185,1.71215,1.71065,1.71065,263000000.0
2009-09-01 17:42:00,1.71065,1.7108,1.70995,1.71065,162300000.0
2009-09-01 17:43:00,1.7106,1.711,1.7103,1.71095,132100000.0
2009-09-01 17:44:00,1.711,1.71195,1.71085,1.71175,246800000.0
2009-09-01 17:45:00,1.71175,1.7125,1.71165,1.7117,215400000.0
2009-09-01 17:46:00,1.71175,1.71195,1.7114,1.71155,163000000.0
2009-09-01 17:47:00,1.7116,1.71255,1.71145,1.7121,206600000.0
2009-09-01 17:48:00,1.71205,1.7123,1.7118,1.7121,185000000.0
2009-09-01 17:49:00,1.712,1.71275,1.71165,1.71215,213900000.0
2009-09-01 17:50:00,1.71215,1.71225,1.71125,1.7118,193000000.0
2009-09-01 17:51:00,1.71185,1.7124,1.7118,1.7123,164400000.0
2009-09-01 17:52:00,1.71225,1.71245,1.7116,1.7116,261500000.0
2009-09-01 17:53:00,1.7116,1.7126,1.71155,1.71255,114000000.0
2009-09-01 17:54:00,1.71275,1.71315,1.7117,1.7122,164200000.0
2009-09-01 17:55:00,1.7122,1.713,1.7122,1.71295,134600000.0
2009-09-01 17:56:00,1.71295,1.71325,1.7124,1.7125,127600000.0
2009-09-01 17:57:00,1.71245,1.71315,1.7121,1.71295,147400000.0
2009-09-01 17:58:00,1.7129,1.7136,1.7129,1.71315,220200000.0
2009-09-01 17:59:00,1.71315,1.7134,1.71235,1.7132,236300000.0
2009-09-01 18:00:00,1.7135,1.71625,1.7133,1.71625,321400000.0
2009-09-01 18:01:00,1.71625,1.71635,1.71495,1.7154,212700000.0
2009-09-01 18:02:00,1.7153,1.71545,1.71435,1.71445,352100000.0
2009-09-01 18:03:00,1.71455,1.71455,1.71375,1.7144,238900000.0
2009-09-01 18:04:00,1.7145,1.715,1.71435,1.71475,226000000.0
2009-09-01 18:05:00,1.7147,1.7156,1.7147,1.7154,158400000.0
2009-09-01 18:06:00,1.7154,1.71625,1.71535,1.71615,164600000.0
2009-09-01 18:07:00,1.7161,1.7165,1.71555,1.71575,207700000.0
2009-09-01 18:08:00,1.7157,1.71585,1.71435,1.7144,219000000.0
2009-09-01 18:09:00,1.71445,1.71465,1.714,1.71465,107600000.0
2009-09-01 18:10:00,1.7147,1.71475,1.71315,1.71345,244300000.0
2009-09-01 18:11:00,1.71355,1.71395,1.71275,1.7138,213500000.0
2009-09-01 18:12:00,1.7139,1.7141,1.7137,1.71395,66600000.0
2009-09-01 18:13:00,1.714,1.7142,1.71345,1.7141,130800000.0
2009-09-01 18:14:00,1.7142,1.71445,1.71405,1.7142,130400000.0
2009-09-01 18:15:00,1.71425,1.71485,1.7142,1.7145,146900000.0
2009-09-01 18:16:00,1.7146,1.71485,1.7143,1.71465,313000000.0
2009-09-01 18:17:00,1.71475,1.7153,1.71475,1.7151,119600000.0
2009-09-01 18:18:00,1.7152,1.7152,1.7148,1.71495,137700000.0
2009-09-01 18:19:00,1.715,1.7154,1.715,1.7152,109700000.0
2009-09-01 18:20:00,1.7152,1.7153,1.71495,1.7152,117200000.0
2009-09-01 18:21:00,1.7151,1.7157,1.7149,1.7157,172700000.0
2009-09-01 18:22:00,1.7155,1.7164,1.71545,1.71595,192400000.0
2009-09-01 18:23:00,1.71575,1.71595,1.7154,1.7155,217600000.0
2009-09-01 18:24:00,1.7155,1.7162,1.7152,1.71575,192300000.0
2009-09-01 18:25:00,1.7159,1.7161,1.71565,1.71595,374400000.0
2009-09-01 18:26:00,1.7159,1.7161,1.71585,1.71595,224300000.0
2009-09-01 18:27:00,1.7159,1.7161,1.71565,1.7158,208500000.0
2009-09-01 18:28:00,1.7158,1.7163,1.71575,1.71585,275900000.0
2009-09-01 18:29:00,1.7159,1.7162,1.7157,1.7159,191400000.0
2009-09-01 18:30:00,1.71595,1.7164,1.71575,1.71615,280500000.0
2009-09-01 18:31:00,1.7162,1.7162,1.71575,1.716,300500000.0
2009-09-01 18:32:00,1.7159,1.716,1.7147,1.715,260000000.0
2009-09-01 18:33:00,1.715,1.7152,1.71455,1.71505,147700000.0
2009-09-01 18:34:00,1.71505,1.71505,1.7147,1.715,82900000.0
2009-09-01 18:35:00,1.71455,1.71505,1.7143,1.7149,121600000.0
2009-09-01 18:36:00,1.71495,1.71515,1.7145,1.71465,269900000.0
2009-09-01 18:37:00,1.71475,1.7153,1.71415,1.7145,284300000.0
2009-09-01 18:38:00,1.7145,1.71465,1.7141,1.7141,186200000.0
2009-09-01 18:39:00,1.7141,1.7145,1.71395,1.714,182700000.0
2009-09-01 18:40:00,1.714,1.7144,1.71395,1.7143,137000000.0
2009-09-01 18:41:00,1.7145,1.7149,1.7142,1.7149,164800000.0
2009-09-01 18:42:00,1.71495,1.715,1.71455,1.7149,118000000.0
2009-09-01 18:43:00,1.71495,1.71515,1.7146,1.7147,156600000.0
2009-09-01 18:44:00,1.7147,1.71475,1.71365,1.71375,313800000.0
2009-09-01 18:45:00,1.71375,1.7144,1.7136,1.71435,222500000.0
2009-09-01 18:46:00,1.7143,1.7144,1.71395,1.7142,195900000.0
2009-09-01 18:47:00,1.7142,1.7144,1.7139,1.7143,216700000.0
2009-09-01 18:48:00,1.7143,1.71445,1.7143,1.7143,93100000.0
2009-09-01 18:49:00,1.7143,1.7146,1.714,1.7143,199000000.0
2009-09-01 18:50:00,1.71425,1.7147,1.7142,1.7147,98700000.0
2009-09-01 18:51:00,1.7147,1.7152,1.71465,1.71505,156400000.0
2009-09-01 18:52:00,1.71515,1.71545,1.715,1.7153,276100000.0
2009-09-01 18:53:00,1.71535,1.71535,1.7147,1.71485,170800000.0
2009-09-01 18:54:00,1.71495,1.7155,1.7148,1.71545,188500000.0
2009-09-01 18:55:00,1.71545,1.7156,1.7153,1.71545,172400000.0
2009-09-01 18:56:00,1.71555,1.71605,1.71555,1.7158,44100000.0
2009-09-01 18:57:00,1.71605,1.7161,1.71555,1.7161,86900000.0
2009-09-01 18:58:00,1.7161,1.71755,1.716,1.71745,327000000.0
2009-09-01 18:59:00,1.7176,1.71795,1.7172,1.7178,334100000.0
2009-09-01 19:00:00,1.71775,1.71875,1.7175,1.7185,319200001.0
2009-09-01 19:01:00,1.7185,1.7185,1.71805,1.71805,260000000.0
2009-09-01 19:02:00,1.718,1.7182,1.71795,1.71795,343000000.0
2009-09-01 19:03:00,1.71795,1.71805,1.71765,1.7177,391800000.0
2009-09-01 19:04:00,1.71765,1.71795,1.71765,1.71795,82200000.0
2009-09-01 19:05:00,1.71795,1.71805,1.71735,1.7179,436000000.0
2009-09-01 19:06:00,1.71785,1.71915,1.71785,1.71885,217100000.0
2009-09-01 19:07:00,1.71895,1.7194,1.71855,1.71915,334400000.0
2009-09-01 19:08:00,1.71925,1.7198,1.7191,1.7197,163400000.0
2009-09-01 19:09:00,1.71975,1.7205,1.7194,1.72,202900000.0
2009-09-01 19:10:00,1.72,1.7201,1.7198,1.72,242300000.0
2009-09-01 19:11:00,1.72,1.72025,1.7195,1.7198,142000000.0
2009-09-01 19:12:00,1.71975,1.7201,1.71955,1.72005,125200000.0
2009-09-01 19:13:00,1.72005,1.72015,1.7193,1.7195,173700000.0
2009-09-01 19:14:00,1.7195,1.7196,1.71885,1.71885,298400000.0
2009-09-01 19:15:00,1.7189,1.71955,1.7189,1.71955,320600000.0
2009-09-01 19:16:00,1.71955,1.7207,1.71955,1.7206,205200000.0
2009-09-01 19:17:00,1.72055,1.72155,1.71985,1.71985,404600000.0
2009-09-01 19:18:00,1.71985,1.7201,1.7185,1.71855,399600000.0
2009-09-01 19:19:00,1.71865,1.7189,1.7168,1.7174,396500000.0
2009-09-01 19:20:00,1.7174,1.7181,1.7164,1.71785,240400000.0
2009-09-01 19:21:00,1.7178,1.719,1.71775,1.71865,232100000.0
2009-09-01 19:22:00,1.7186,1.71905,1.71795,1.71795,172000000.0
2009-09-01 19:23:00,1.71785,1.7182,1.71715,1.7174,161700000.0
2009-09-01 19:24:00,1.7174,1.7175,1.71635,1.71685,217600000.0
2009-09-01 19:25:00,1.71685,1.71745,1.71685,1.717,135600000.0
2009-09-01 19:26:00,1.71705,1.71725,1.7163,1.7163,133600000.0
2009-09-01 19:27:00,1.71645,1.717,1.71595,1.7162,159000000.0
2009-09-01 19:28:00,1.7162,1.71725,1.7162,1.71705,136100000.0
2009-09-01 19:29:00,1.71705,1.71705,1.71645,1.71655,141200000.0
2009-09-01 19:30:00,1.7166,1.71735,1.7164,1.71695,244700000.0
2009-09-01 19:31:00,1.71695,1.71735,1.71615,1.7163,267800000.0
2009-09-01 19:32:00,1.7163,1.71745,1.71615,1.7173,157400000.0
2009-09-01 19:33:00,1.7173,1.7175,1.71655,1.71665,110800000.0
2009-09-01 19:34:00,1.71675,1.71695,1.7164,1.7169,90500000.0
2009-09-01 19:35:00,1.71685,1.717,1.7162,1.7169,89400000.0
2009-09-01 19:36:00,1.7169,1.71725,1.71595,1.7172,152500000.0
2009-09-01 19:37:00,1.7172,1.7172,1.71665,1.71675,159400000.0
2009-09-01 19:38:00,1.7167,1.71695,1.7159,1.7168,206000000.0
2009-09-01 19:39:00,1.7168,1.71745,1.71665,1.71735,147000000.0
2009-09-01 19:40:00,1.71735,1.7177,1.7168,1.71685,167000000.0
2009-09-01 19:41:00,1.7169,1.7171,1.7162,1.7163,108300000.0
2009-09-01 19:42:00,1.71635,1.71705,1.71625,1.71655,80000000.0
2009-09-01 19:43:00,1.7164,1.7166,1.7162,1.71645,75100000.0
2009-09-01 19:44:00,1.71645,1.7168,1.7162,1.71675,111200000.0
2009-09-01 19:45:00,1.7167,1.7167,1.71595,1.71645,110300000.0
2009-09-01 19:46:00,1.71645,1.71665,1.71645,1.71665,56200000.0
2009-09-01 19:47:00,1.71665,1.7168,1.71605,1.71605,118100000.0
2009-09-01 19:48:00,1.7161,1.71625,1.71565,1.7159,76300000.0
2009-09-01 19:49:00,1.71595,1.71615,1.71525,1.71545,120600000.0
2009-09-01 19:50:00,1.71545,1.7158,1.7151,1.7154,142100000.0
2009-09-01 19:51:00,1.71535,1.71555,1.7152,1.7155,86100000.0
2009-09-01 19:52:00,1.71555,1.71595,1.71535,1.71585,117300000.0
2009-09-01 19:53:00,1.71585,1.7163,1.7157,1.71585,68500000.0
2009-09-01 19:54:00,1.71585,1.71595,1.7154,1.7159,103900000.0
2009-09-01 19:55:00,1.7159,1.71625,1.71575,1.7158,235700000.0
2009-09-01 19:56:00,1.71585,1.7159,1.7157,1.7157,223700000.0
2009-09-01 19:57:00,1.7157,1.71605,1.71525,1.7153,271700000.0
2009-09-01 19:58:00,1.7153,1.71545,1.7151,1.71525,230800000.0
2009-09-01 19:59:00,1.7153,1.7156,1.71495,1.7153,193400000.0
2009-09-01 20:00:00,1.7153,1.7153,1.7142,1.71455,284300000.0
2009-09-01 20:01:00,1.71455,1.7146,1.714,1.71445,125400000.0
2009-09-01 20:02:00,1.7145,1.71485,1.7142,1.71475,137800000.0
2009-09-01 20:03:00,1.71475,1.71505,1.7146,1.71475,196600000.0
2009-09-01 20:04:00,1.71475,1.7149,1.7142,1.7143,140000000.0
2009-09-01 20:05:00,1.71425,1.7148,1.71425,1.7148,115700000.0
2009-09-01 20:06:00,1.7149,1.71525,1.71465,1.71505,56300000.0
2009-09-01 20:07:00,1.71505,1.7151,1.7149,1.71505,55000000.0
2009-09-01 20:08:00,1.715,1.7152,1.7147,1.71505,124900000.0
2009-09-01 20:09:00,1.715,1.7154,1.715,1.7153,43500000.0
2009-09-01 20:10:00,1.7153,1.7154,1.71455,1.71485,166900000.0
2009-09-01 20:11:00,1.71485,1.715,1.71485,1.71485,145900000.0
2009-09-01 20:12:00,1.71485,1.71495,1.7143,1.71465,179900000.0
2009-09-01 20:13:00,1.71465,1.71495,1.7143,1.7146,148300000.0
2009-09-01 20:14:00,1.71465,1.71485,1.7143,1.7147,61700000.0
2009-09-01 20:15:00,1.71485,1.71505,1.7143,1.71505,85350000.0
2009-09-01 20:16:00,1.71515,1.71515,1.7144,1.715,224300000.0
2009-09-01 20:17:00,1.715,1.7152,1.71475,1.7149,194700000.0
2009-09-01 20:18:00,1.7149,1.71515,1.71475,1.71495,290600000.0
2009-09-01 20:19:00,1.71495,1.7155,1.71465,1.71475,209200000.0
2009-09-01 20:20:00,1.7147,1.71525,1.7147,1.71515,230500000.0
2009-09-01 20:21:00,1.7147,1.7154,1.7146,1.7154,224000000.0
2009-09-01 20:22:00,1.71545,1.71615,1.71535,1.71595,173200000.0
2009-09-01 20:23:00,1.7159,1.7164,1.71575,1.71595,81000000.0
2009-09-01 20:24:00,1.7159,1.7165,1.71565,1.7158,65200000.0
2009-09-01 20:25:00,1.71595,1.71625,1.71545,1.71585,89800000.0
2009-09-01 20:26:00,1.71585,1.71585,1.7153,1.7157,73400000.0
2009-09-01 20:27:00,1.71565,1.7158,1.71545,1.71555,196600000.0
2009-09-01 20:28:00,1.7156,1.7159,1.71545,1.71555,243700000.0
2009-09-01 20:29:00,1.7155,1.71595,1.7154,1.7155,110700000.0
2009-09-01 20:30:00,1.7156,1.7161,1.71545,1.7156,62000000.0
2009-09-01 20:31:00,1.7156,1.716,1.71545,1.71555,96400000.0
2009-09-01 20:32:00,1.71565,1.7158,1.7154,1.7157,61700000.0
2009-09-01 20:33:00,1.7157,1.7157,1.7155,1.7157,56600000.0
2009-09-01 20:34:00,1.71575,1.71595,1.71555,1.7156,123600000.0
2009-09-01 20:35:00,1.7157,1.7157,1.71495,1.7153,163500000.0
2009-09-01 20:36:00,1.7153,1.7154,1.71485,1.71515,43500000.0
2009-09-01 20:37:00,1.7152,1.7153,1.7148,1.71525,108800000.0
2009-09-01 20:38:00,1.71535,1.7157,1.71535,1.71535,149400000.0
2009-09-01 20:39:00,1.71535,1.7161,1.7152,1.7159,177500000.0
2009-09-01 20:40:00,1.71595,1.71625,1.71565,1.7157,289200000.0
2009-09-01 20:41:00,1.71585,1.71615,1.71555,1.7161,245900000.0
2009-09-01 20:42:00,1.71615,1.7166,1.7159,1.71655,206000000.0
2009-09-01 20:43:00,1.71645,1.7168,1.7164,1.7167,193600000.0
2009-09-01 20:44:00,1.71655,1.71685,1.71645,1.71675,183000000.0
2009-09-01 20:45:00,1.7168,1.7174,1.7167,1.71705,87200000.0
2009-09-01 20:46:00,1.7171,1.7172,1.7165,1.71695,230400000.0
2009-09-01 20:47:00,1.7169,1.7173,1.71675,1.71685,225800000.0
2009-09-01 20:48:00,1.71695,1.71765,1.71685,1.71705,128900000.0
2009-09-01 20:49:00,1.71705,1.7175,1.71685,1.7173,309400000.0
2009-09-01 20:50:00,1.7173,1.7175,1.71675,1.717,195800000.0
2009-09-01 20:51:00,1.71705,1.71715,1.71665,1.717,169500000.0
2009-09-01 20:52:00,1.71705,1.7179,1.71705,1.71765,325000000.0
2009-09-01 20:53:00,1.71765,1.7177,1.7171,1.7174,209100000.0
2009-09-01 20:54:00,1.7174,1.7176,1.71695,1.71755,296000000.0
2009-09-01 20:55:00,1.71775,1.71785,1.71705,1.71705,292400000.0
2009-09-01 20:56:00,1.71715,1.71765,1.7168,1.71735,256100000.0
2009-09-01 20:57:00,1.7174,1.7183,1.7174,1.71825,185900000.0
2009-09-01 20:58:00,1.71825,1.71825,1.71755,1.71785,112600000.0
2009-09-01 20:59:00,1.7179,1.7192,1.7178,1.7192,126400000.0
2009-09-01 21:00:00,1.7193,1.71945,1.719,1.71915,156400000.0
2009-09-01 21:01:00,1.7191,1.7194,1.7189,1.71895,144400000.0
2009-09-01 21:02:00,1.719,1.7191,1.7186,1.71885,89200000.0
2009-09-01 21:03:00,1.71885,1.71915,1.71885,1.719,69500000.0
2009-09-01 21:04:00,1.71905,1.7192,1.71835,1.71855,111000000.0
2009-09-01 21:05:00,1.7186,1.7186,1.7179,1.71845,117000000.0
2009-09-01 21:06:00,1.71845,1.7185,1.71815,1.71815,69500000.0
2009-09-01 21:07:00,1.71835,1.71845,1.7178,1.7178,156100000.0
2009-09-01 21:08:00,1.71785,1.7179,1.71745,1.71775,50900000.0
2009-09-01 21:09:00,1.71765,1.71805,1.71735,1.718,237800000.0
2009-09-01 21:10:00,1.718,1.718,1.71745,1.71765,248900000.0
2009-09-01 21:11:00,1.71775,1.7178,1.7176,1.71775,119200000.0
2009-09-01 21:12:00,1.7178,1.71805,1.7175,1.7175,83400000.0
2009-09-01 21:13:00,1.71755,1.71795,1.7174,1.71755,182700000.0
2009-09-01 21:14:00,1.7175,1.71775,1.71735,1.71765,100500000.0
2009-09-01 21:15:00,1.71755,1.71775,1.71755,1.7177,45500000.0
2009-09-01 21:16:00,1.7176,1.71775,1.71755,1.71775,37400000.0
2009-09-01 21:17:00,1.7177,1.7182,1.7176,1.71795,272900000.0
2009-09-01 21:18:00,1.718,1.71855,1.71795,1.71845,116100000.0
2009-09-01 21:19:00,1.71835,1.7185,1.7181,1.7181,74100000.0
2009-09-01 21:20:00,1.71815,1.7188,1.71815,1.71875,201000000.0
2009-09-01 21:21:00,1.71865,1.71895,1.71865,1.71895,125200000.0
2009-09-01 21:22:00,1.7189,1.71915,1.71865,1.7187,111200000.0
2009-09-01 21:23:00,1.71885,1.7195,1.7186,1.7195,140800000.0
2009-09-01 21:24:00,1.7195,1.71995,1.71935,1.71965,157000000.0
2009-09-01 21:25:00,1.7197,1.72,1.7195,1.7196,223300000.0
2009-09-01 21:26:00,1.7197,1.72,1.7197,1.72,57100000.0
2009-09-01 21:27:00,1.72005,1.7207,1.72,1.7207,85000000.0
2009-09-01 21:28:00,1.72075,1.72135,1.7204,1.72115,189100000.0
2009-09-01 21:29:00,1.7211,1.7212,1.7204,1.7207,179100000.0
2009-09-01 21:30:00,1.7207,1.7207,1.7201,1.72055,300700000.0
2009-09-01 21:31:00,1.72055,1.72055,1.7197,1.72015,121900000.0
2009-09-01 21:32:00,1.7202,1.7203,1.7198,1.71985,38000000.0
2009-09-01 21:33:00,1.7198,1.7202,1.7194,1.7194,105600000.0
2009-09-01 21:34:00,1.7193,1.71945,1.71855,1.71855,104500000.0
2009-09-01 21:35:00,1.71865,1.7192,1.71865,1.7188,55300000.0
2009-09-01 21:36:00,1.7189,1.7193,1.7188,1.71905,144000000.0
2009-09-01 21:37:00,1.719,1.71915,1.7185,1.7189,130300000.0
2009-09-01 21:38:00,1.719,1.7191,1.71835,1.71885,66600000.0
2009-09-01 21:39:00,1.71885,1.71905,1.7182,1.71835,50600000.0
2009-09-01 21:40:00,1.7184,1.7188,1.7184,1.7188,52500000.0
2009-09-01 21:41:00,1.7188,1.7188,1.71795,1.7181,167800000.0
2009-09-01 21:42:00,1.71805,1.71885,1.718,1.7188,243600000.0
2009-09-01 21:43:00,1.7188,1.719,1.7187,1.7189,39600000.0
2009-09-01 21:44:00,1.7188,1.719,1.7186,1.7189,108000000.0
2009-09-01 21:45:00,1.71885,1.71895,1.7187,1.71875,143900000.0
2009-09-01 21:46:00,1.7188,1.7199,1.71875,1.7199,153100000.0
2009-09-01 21:47:00,1.7199,1.7204,1.7198,1.72035,99700000.0
2009-09-01 21:48:00,1.7204,1.7204,1.71965,1.7198,115200000.0
2009-09-01 21:49:00,1.7198,1.72005,1.71935,1.71975,241600000.0
2009-09-01 21:50:00,1.71975,1.72045,1.71955,1.7197,291500000.0
2009-09-01 21:51:00,1.7198,1.72035,1.7198,1.72015,58800000.0
2009-09-01 21:52:00,1.72005,1.7204,1.72005,1.7204,38700000.0
2009-09-01 21:53:00,1.7204,1.7206,1.7204,1.7204,42000000.0
2009-09-01 21:54:00,1.7204,1.7207,1.71995,1.72015,159600000.0
2009-09-01 21:55:00,1.72015,1.7206,1.7195,1.7196,331000000.0
2009-09-01 21:56:00,1.7196,1.7198,1.719,1.71935,129000000.0
2009-09-01 21:57:00,1.7194,1.7194,1.71885,1.719,109500000.0
2009-09-01 21:58:00,1.7191,1.72025,1.7189,1.71985,145900000.0
2009-09-01 21:59:00,1.71975,1.7203,1.7197,1.7198,78900000.0
2009-09-01 22:00:00,1.7197,1.72065,1.71935,1.72065,113800000.0
2009-09-01 22:01:00,1.72055,1.72055,1.7202,1.72055,28200000.0
2009-09-01 22:02:00,1.72055,1.7208,1.72015,1.7208,29000000.0
2009-09-01 22:03:00,1.7204,1.72095,1.7204,1.7207,39300000.0
2009-09-01 22:04:00,1.7205,1.7207,1.71965,1.72005,82100000.0
2009-09-01 22:05:00,1.72005,1.72005,1.71945,1.72005,33100000.0
2009-09-01 22:06:00,1.72005,1.72055,1.72005,1.72055,33600000.0
2009-09-01 22:07:00,1.7206,1.7211,1.7204,1.7211,46100000.0
2009-09-01 22:08:00,1.7212,1.72165,1.7211,1.7215,42300000.0
2009-09-01 22:09:00,1.72155,1.72155,1.72095,1.72095,68300000.0
2009-09-01 22:10:00,1.721,1.7211,1.7204,1.721,74800000.0
2009-09-01 22:11:00,1.7211,1.72135,1.721,1.72115,31000000.0
2009-09-01 22:12:00,1.7212,1.7217,1.7212,1.7217,45000000.0
2009-09-01 22:13:00,1.7217,1.72195,1.7216,1.72165,23100000.0
2009-09-01 22:14:00,1.72165,1.72175,1.72095,1.72165,60500000.0
2009-09-01 22:15:00,1.72165,1.72185,1.7216,1.72165,15900000.0
2009-09-01 22:16:00,1.72155,1.72175,1.7211,1.7212,81600000.0
2009-09-01 22:17:00,1.7211,1.72135,1.7211,1.72135,8800000.0
2009-09-01 22:18:00,1.72135,1.72165,1.72135,1.72135,31000000.0
2009-09-01 22:19:00,1.72125,1.7216,1.7212,1.7213,22100000.0
2009-09-01 22:20:00,1.72135,1.72145,1.72135,1.72135,4600000.0
2009-09-01 22:21:00,1.72135,1.72175,1.7212,1.7215,17200000.0
2009-09-01 22:22:00,1.7216,1.7217,1.7215,1.7217,7100000.0
2009-09-01 22:23:00,1.7217,1.7217,1.7217,1.7217,5000000.0
2009-09-01 22:24:00,1.7217,1.72185,1.7215,1.7218,10100000.0
2009-09-01 22:25:00,1.7218,1.7221,1.7218,1.7221,13100000.0
2009-09-01 22:26:00,1.7221,1.72245,1.7221,1.72235,104100000.0
2009-09-01 22:27:00,1.7224,1.7228,1.7217,1.72205,70400000.0
2009-09-01 22:28:00,1.72205,1.72245,1.72195,1.72245,28800000.0
2009-09-01 22:29:00,1.7223,1.72235,1.722,1.722,30000000.0
2009-09-01 22:30:00,1.72195,1.7224,1.72185,1.7221,61600000.0
2009-09-01 22:31:00,1.7218,1.72285,1.7218,1.7226,59500000.0
2009-09-01 22:32:00,1.7227,1.7228,1.7222,1.7222,24400000.0
2009-09-01 22:33:00,1.7222,1.7229,1.7222,1.72245,64800000.0
2009-09-01 22:34:00,1.72245,1.72245,1.72215,1.7222,74200000.0
2009-09-01 22:35:00,1.72215,1.72245,1.722,1.72245,41400000.0
2009-09-01 22:36:00,1.72245,1.7228,1.72225,1.7225,43300000.0
2009-09-01 22:37:00,1.72245,1.72245,1.7216,1.72235,73800000.0
2009-09-01 22:38:00,1.72225,1.72265,1.72095,1.72265,65300000.0
2009-09-01 22:39:00,1.7225,1.72265,1.72155,1.7225,35200000.0
2009-09-01 22:40:00,1.72245,1.72255,1.7216,1.7216,22200000.0
2009-09-01 22:41:00,1.7216,1.72185,1.72075,1.7218,65600000.0
2009-09-01 22:42:00,1.7217,1.7217,1.721,1.7216,55800000.0
2009-09-01 22:43:00,1.72115,1.7216,1.72085,1.7211,35500000.0
2009-09-01 22:44:00,1.72095,1.72135,1.72095,1.72135,35900000.0
2009-09-01 22:45:00,1.7214,1.7217,1.72135,1.7217,57900000.0
2009-09-01 22:46:00,1.7217,1.7217,1.7217,1.7217,40000000.0
2009-09-01 22:47:00,1.7217,1.72175,1.7216,1.72175,37000000.0
2009-09-01 22:48:00,1.72175,1.72175,1.7211,1.7211,16000000.0
2009-09-01 22:49:00,1.7212,1.72145,1.72115,1.72145,35000000.0
2009-09-01 22:50:00,1.72145,1.72155,1.72125,1.7215,55600000.0
2009-09-01 22:51:00,1.7215,1.7215,1.7207,1.72095,50700000.0
2009-09-01 22:52:00,1.7211,1.7217,1.72075,1.72145,82300000.0
2009-09-01 22:53:00,1.72145,1.7221,1.7207,1.72155,52300000.0
2009-09-01 22:54:00,1.72155,1.72165,1.72085,1.7214,106900000.0
2009-09-01 22:55:00,1.7216,1.7219,1.72115,1.7214,34500000.0
2009-09-01 22:56:00,1.7216,1.7217,1.72115,1.72125,43600000.0
2009-09-01 22:57:00,1.7212,1.722,1.72115,1.722,20300000.0
2009-09-01 22:58:00,1.722,1.722,1.72135,1.72165,32400000.0
2009-09-01 22:59:00,1.72155,1.72195,1.72115,1.72175,39700000.0
2009-09-01 23:00:00,1.7217,1.722,1.7208,1.7216,45400000.0
2009-09-01 23:01:00,1.7208,1.72205,1.7208,1.7219,29400000.0
2009-09-01 23:02:00,1.7218,1.7218,1.7205,1.7218,30300000.0
2009-09-01 23:03:00,1.7219,1.7219,1.7217,1.7218,20900000.0
2009-09-01 23:04:00,1.7218,1.7218,1.7217,1.7217,30600000.0
2009-09-01 23:05:00,1.72165,1.72205,1.72165,1.72205,42200000.0
2009-09-01 23:06:00,1.722,1.72205,1.7215,1.72155,51200000.0
2009-09-01 23:07:00,1.7215,1.7216,1.72135,1.7216,18700000.0
2009-09-01 23:08:00,1.7216,1.7216,1.72155,1.7216,5200000.0
2009-09-01 23:09:00,1.72155,1.72155,1.72085,1.72105,15500000.0
2009-09-01 23:10:00,1.72105,1.72115,1.7207,1.7207,38100000.0
2009-09-01 23:11:00,1.72085,1.72155,1.7207,1.72145,18700000.0
2009-09-01 23:12:00,1.72145,1.72155,1.72125,1.72155,14900000.0
2009-09-01 23:13:00,1.7212,1.72135,1.7212,1.7213,7300000.0
2009-09-01 23:14:00,1.72135,1.72135,1.7202,1.72035,20500000.0
2009-09-01 23:15:00,1.7204,1.7205,1.72035,1.72045,5100000.0
2009-09-01 23:16:00,1.7205,1.7205,1.72025,1.72025,4000000.0
2009-09-01 23:17:00,1.72035,1.72075,1.72035,1.7206,18300000.0
2009-09-01 23:18:00,1.7206,1.7206,1.7202,1.7202,17300000.0
2009-09-01 23:19:00,1.7202,1.7202,1.7202,1.7202,800000.0
2009-09-01 23:20:00,1.7202,1.7204,1.7202,1.7202,17600000.0
2009-09-01 23:21:00,1.72025,1.72045,1.7202,1.72025,19100000.0
2009-09-01 23:22:00,1.72035,1.7204,1.7202,1.72035,10000000.0
2009-09-01 23:23:00,1.72035,1.72035,1.7202,1.7202,22300000.0
2009-09-01 23:24:00,1.7202,1.72045,1.7202,1.72025,38900000.0
2009-09-01 23:25:00,1.7202,1.7204,1.7202,1.7202,10000000.0
2009-09-01 23:26:00,1.7202,1.7202,1.71895,1.71925,13400000.0
2009-09-01 23:27:00,1.7193,1.72005,1.7193,1.71985,52000000.0
2009-09-01 23:28:00,1.71985,1.72,1.7189,1.71995,29200000.0
2009-09-01 23:29:00,1.72,1.72045,1.7198,1.72025,42100000.0
2009-09-01 23:30:00,1.72035,1.72045,1.71965,1.71995,26600000.0
2009-09-01 23:31:00,1.72005,1.7206,1.72005,1.7205,32200000.0
2009-09-01 23:32:00,1.7205,1.7205,1.7204,1.7204,6100000.0
2009-09-01 23:33:00,1.7203,1.72035,1.7203,1.72035,3100000.0
2009-09-01 23:34:00,1.7203,1.7203,1.7198,1.71995,7700000.0
2009-09-01 23:35:00,1.72,1.72005,1.7198,1.72005,21300000.0
2009-09-01 23:36:00,1.72015,1.72025,1.7198,1.7198,11700000.0
2009-09-01 23:37:00,1.7199,1.72005,1.71935,1.71935,12100000.0
2009-09-01 23:38:00,1.7195,1.7198,1.71935,1.71955,54100000.0
2009-09-01 23:39:00,1.71955,1.7196,1.71935,1.71935,15000000.0
2009-09-01 23:40:00,1.71935,1.72075,1.71935,1.7201,88600000.0
2009-09-01 23:41:00,1.72005,1.72015,1.72005,1.72015,4000000.0
2009-09-01 23:42:00,1.7201,1.72015,1.71995,1.71995,14600000.0
2009-09-01 23:43:00,1.71985,1.72,1.71985,1.72,6600000.0
2009-09-01 23:44:00,1.72,1.72045,1.72,1.72025,42000000.0
2009-09-01 23:45:00,1.7202,1.7203,1.72,1.72025,35000000.0
2009-09-01 23:46:00,1.72025,1.72025,1.7199,1.7199,13400000.0
2009-09-01 23:47:00,1.7198,1.7202,1.7197,1.7202,42500000.0
2009-09-01 23:48:00,1.7202,1.7202,1.7202,1.7202,21000000.0
2009-09-01 23:49:00,1.71955,1.72055,1.71955,1.72035,30900000.0
2009-09-01 23:50:00,1.72025,1.72025,1.7198,1.7198,11000000.0
2009-09-01 23:51:00,1.7198,1.7199,1.71975,1.71985,34500000.0
2009-09-01 23:52:00,1.71985,1.72,1.71985,1.72,10600000.0
2009-09-01 23:53:00,1.71995,1.71995,1.7194,1.7195,10000000.0
2009-09-01 23:54:00,1.71965,1.72035,1.7195,1.72005,52500000.0
2009-09-01 23:55:00,1.72,1.72015,1.7198,1.72005,33000000.0
2009-09-01 23:56:00,1.72015,1.72015,1.72015,1.72015,1000000.0
2009-09-01 23:57:00,1.72015,1.72015,1.71955,1.72015,10000000.0
2009-09-01 23:58:00,1.72015,1.72015,1.72015,1.72015,5000000.0
2009-09-01 23:59:00,1.7198,1.72015,1.7198,1.7198,15900000.0
2009-09-02 00:00:00,1.7191,1.71955,1.71905,1.71955,31600000.0
2009-09-02 00:01:00,1.7197,1.7197,1.7197,1.7197,14000000.0
2009-09-02 00:02:00,1.7197,1.7197,1.719,1.71955,8000000.0
2009-09-02 00:03:00,1.71955,1.7196,1.71955,1.71955,12000000.0
2009-09-02 00:04:00,1.71945,1.7196,1.7193,1.7193,6000000.0
2009-09-02 00:05:00,1.7194,1.7194,1.7194,1.7194,3000000.0
2009-09-02 00:06:00,1.71925,1.71925,1.71925,1.71925,2100000.0
2009-09-02 00:07:00,1.71925,1.7196,1.71925,1.7196,7100000.0
2009-09-02 00:08:00,1.7196,1.7196,1.71895,1.71895,12000000.0
2009-09-02 00:09:00,1.719,1.7194,1.71895,1.71925,14000000.0
2009-09-02 00:10:00,1.71925,1.7193,1.7192,1.7193,3000000.0
2009-09-02 00:11:00,1.7193,1.7193,1.718,1.71865,35500000.0
2009-09-02 00:12:00,1.71825,1.7188,1.71805,1.7186,43600000.0
2009-09-02 00:13:00,1.7186,1.7186,1.7176,1.7186,26100000.0
2009-09-02 00:14:00,1.7186,1.7186,1.7179,1.718,35000000.0
2009-09-02 00:15:00,1.7179,1.7181,1.7178,1.7181,9300000.0
2009-09-02 00:16:00,1.7181,1.7181,1.7176,1.7181,10800000.0
2009-09-02 00:17:00,1.7181,1.7181,1.71785,1.7179,8800000.0
2009-09-02 00:18:00,1.718,1.7181,1.7179,1.7179,9000000.0
2009-09-02 00:19:00,1.7179,1.7182,1.71785,1.71785,15100000.0
2009-09-02 00:20:00,1.7179,1.7179,1.71785,1.71785,2200000.0
2009-09-02 00:21:00,1.7179,1.7179,1.71785,1.71785,2000000.0
2009-09-02 00:22:00,1.71785,1.71785,1.71785,1.71785,2300000.0
2009-09-02 00:23:00,1.71785,1.71805,1.7174,1.7179,6300000.0
2009-09-02 00:24:00,1.7179,1.71805,1.71785,1.71805,5000000.0
2009-09-02 00:25:00,1.71805,1.71805,1.7177,1.718,8000000.0
2009-09-02 00:26:00,1.718,1.718,1.71655,1.71735,43700000.0
2009-09-02 00:27:00,1.71725,1.7175,1.71725,1.7175,2000000.0
2009-09-02 00:28:00,1.71765,1.71765,1.71765,1.71765,7000000.0
2009-09-02 00:29:00,1.71765,1.71775,1.7174,1.71775,17000000.0
2009-09-02 00:30:00,1.71775,1.71775,1.71765,1.71765,11000000.0
2009-09-02 00:31:00,1.71755,1.718,1.71755,1.718,11300000.0
2009-09-02 00:32:00,1.71785,1.71815,1.7176,1.71815,46900000.0
2009-09-02 00:33:00,1.71835,1.71845,1.7176,1.7178,26100000.0
2009-09-02 00:34:00,1.7178,1.7178,1.7173,1.7173,16000000.0
2009-09-02 00:35:00,1.7169,1.7171,1.7168,1.7169,61300000.0
2009-09-02 00:36:00,1.71695,1.7171,1.7169,1.71695,33700000.0
2009-09-02 00:37:00,1.71705,1.71705,1.71695,1.71695,4000000.0
2009-09-02 00:38:00,1.71695,1.7175,1.71695,1.71735,54300000.0
2009-09-02 00:39:00,1.7174,1.71745,1.7172,1.71735,34800000.0
2009-09-02 00:40:00,1.71745,1.7177,1.7174,1.7175,23200000.0
2009-09-02 00:41:00,1.7176,1.71765,1.71735,1.71745,39600000.0
2009-09-02 00:42:00,1.7173,1.71795,1.71725,1.71785,25000000.0
2009-09-02 00:43:00,1.71785,1.71845,1.7178,1.71845,64700000.0
2009-09-02 00:44:00,1.7184,1.71845,1.71815,1.7183,42300000.0
2009-09-02 00:45:00,1.71835,1.71835,1.71815,1.7182,30600000.0
2009-09-02 00:46:00,1.71815,1.71825,1.718,1.718,41200000.0
2009-09-02 00:47:00,1.7181,1.7181,1.71755,1.71765,19300000.0
2009-09-02 00:48:00,1.71765,1.71775,1.71765,1.71775,6300000.0
2009-09-02 00:49:00,1.71775,1.71785,1.7177,1.71785,8000000.0
2009-09-02 00:50:00,1.7179,1.718,1.71735,1.71735,44000000.0
2009-09-02 00:51:00,1.71755,1.7178,1.71715,1.71775,77500000.0
2009-09-02 00:52:00,1.7179,1.7185,1.7178,1.718,41900000.0
2009-09-02 00:53:00,1.71805,1.71835,1.71805,1.71835,7100000.0
2009-09-02 00:54:00,1.7184,1.7186,1.71835,1.71835,8600000.0
2009-09-02 00:55:00,1.7184,1.7184,1.71835,1.7184,6300000.0
2009-09-02 00:56:00,1.7184,1.71865,1.71805,1.71865,31500000.0
2009-09-02 00:57:00,1.71865,1.71885,1.71835,1.7185,30200000.0
2009-09-02 00:58:00,1.7185,1.71865,1.7181,1.71835,69400000.0
2009-09-02 00:59:00,1.71825,1.71875,1.7182,1.71845,59100000.0
2009-09-02 01:00:00,1.71855,1.71865,1.71785,1.71805,52200000.0
2009-09-02 01:01:00,1.71825,1.7189,1.7181,1.7185,72000000.0
2009-09-02 01:02:00,1.71855,1.71875,1.71855,1.71875,24100000.0
2009-09-02 01:03:00,1.71875,1.7189,1.7186,1.7187,17400000.0
2009-09-02 01:04:00,1.71865,1.7187,1.7186,1.71865,9300000.0
2009-09-02 01:05:00,1.7183,1.7187,1.71825,1.71835,32100000.0
2009-09-02 01:06:00,1.7185,1.7188,1.7183,1.7188,59400000.0
2009-09-02 01:07:00,1.7188,1.7188,1.7184,1.71845,45900000.0
2009-09-02 01:08:00,1.7186,1.719,1.7186,1.7188,79600000.0
2009-09-02 01:09:00,1.7188,1.7189,1.71835,1.7189,25200000.0
2009-09-02 01:10:00,1.7189,1.7195,1.71885,1.7194,73600000.0
2009-09-02 01:11:00,1.7194,1.7201,1.7194,1.7201,45800000.0
2009-09-02 01:12:00,1.72005,1.72005,1.7199,1.7199,7300000.0
2009-09-02 01:13:00,1.72,1.7201,1.7199,1.7199,14000000.0
2009-09-02 01:14:00,1.71995,1.7201,1.7199,1.72,30200000.0
2009-09-02 01:15:00,1.7198,1.7199,1.7188,1.71885,91200000.0
2009-09-02 01:16:00,1.719,1.72035,1.71895,1.7202,77800000.0
2009-09-02 01:17:00,1.72035,1.72055,1.7201,1.7201,16800000.0
2009-09-02 01:18:00,1.7202,1.72045,1.7199,1.72045,21800000.0
2009-09-02 01:19:00,1.7204,1.72095,1.7203,1.7208,67300000.0
2009-09-02 01:20:00,1.7208,1.721,1.72045,1.72045,42100000.0
2009-09-02 01:21:00,1.72055,1.7207,1.7201,1.7203,57500000.0
2009-09-02 01:22:00,1.72035,1.72035,1.7195,1.71965,60700000.0
2009-09-02 01:23:00,1.71955,1.7197,1.71955,1.7196,19500000.0
2009-09-02 01:24:00,1.71955,1.71955,1.7189,1.71905,40800000.0
2009-09-02 01:25:00,1.7191,1.7197,1.71905,1.71945,54100000.0
2009-09-02 01:26:00,1.7195,1.71965,1.71945,1.71945,19900000.0
2009-09-02 01:27:00,1.71945,1.71955,1.71935,1.71945,17000000.0
2009-09-02 01:28:00,1.7195,1.71955,1.71935,1.71955,48300000.0
2009-09-02 01:29:00,1.7196,1.7197,1.71945,1.7197,20400000.0
2009-09-02 01:30:00,1.7196,1.7196,1.71915,1.7193,47700000.0
2009-09-02 01:31:00,1.7193,1.71955,1.7193,1.71945,20500000.0
2009-09-02 01:32:00,1.71965,1.7202,1.7195,1.7201,75900000.0
2009-09-02 01:33:00,1.72015,1.72085,1.71995,1.71995,78300000.0
2009-09-02 01:34:00,1.71995,1.72035,1.7198,1.72005,33800000.0
2009-09-02 01:35:00,1.72,1.72005,1.7195,1.71975,38500000.0
2009-09-02 01:36:00,1.7197,1.71985,1.71935,1.71935,42000000.0
2009-09-02 01:37:00,1.7195,1.7195,1.71895,1.71905,59800000.0
2009-09-02 01:38:00,1.7191,1.71935,1.71905,1.7192,23600000.0
2009-09-02 01:39:00,1.71915,1.71915,1.71875,1.719,23700000.0
2009-09-02 01:40:00,1.7188,1.7193,1.71875,1.7188,63500000.0
2009-09-02 01:41:00,1.71875,1.71905,1.71875,1.71905,54200000.0
2009-09-02 01:42:00,1.71905,1.7193,1.71905,1.71925,63200000.0
2009-09-02 01:43:00,1.7193,1.7195,1.71925,1.7193,16000000.0
2009-09-02 01:44:00,1.7194,1.7201,1.71935,1.71995,119300000.0
2009-09-02 01:45:00,1.72005,1.72025,1.71995,1.7202,47100000.0
2009-09-02 01:46:00,1.7203,1.72035,1.71985,1.72005,52300000.0
2009-09-02 01:47:00,1.7201,1.7203,1.71995,1.7201,53500000.0
2009-09-02 01:48:00,1.7201,1.7204,1.7201,1.7201,42600000.0
2009-09-02 01:49:00,1.72025,1.7208,1.72005,1.7206,85800000.0
2009-09-02 01:50:00,1.7206,1.7208,1.7202,1.7203,58000000.0
2009-09-02 01:51:00,1.72025,1.7204,1.7191,1.7196,93500000.0
2009-09-02 01:52:00,1.7196,1.72035,1.71945,1.71995,64100000.0
2009-09-02 01:53:00,1.7201,1.7205,1.7198,1.7205,63500000.0
2009-09-02 01:54:00,1.72065,1.7209,1.72045,1.72055,60400000.0
2009-09-02 01:55:00,1.7205,1.72085,1.7204,1.72055,38000000.0
2009-09-02 01:56:00,1.7205,1.72085,1.72035,1.7207,37800000.0
2009-09-02 01:57:00,1.7207,1.7212,1.72065,1.7209,71700000.0
2009-09-02 01:58:00,1.7209,1.7209,1.7205,1.7206,45900000.0
2009-09-02 01:59:00,1.7206,1.7208,1.72045,1.7207,19500000.0
2009-09-02 02:00:00,1.7208,1.72165,1.72075,1.7215,134000000.0
2009-09-02 02:01:00,1.72155,1.72185,1.7213,1.72155,85700000.0
2009-09-02 02:02:00,1.72155,1.72165,1.72115,1.72125,62600000.0
2009-09-02 02:03:00,1.72135,1.72135,1.7205,1.72065,42200000.0
2009-09-02 02:04:00,1.7206,1.72135,1.7206,1.7211,81900000.0
2009-09-02 02:05:00,1.7211,1.7211,1.72055,1.7207,74000000.0
2009-09-02 02:06:00,1.72065,1.72095,1.7206,1.72085,92800000.0
2009-09-02 02:07:00,1.72085,1.721,1.72055,1.72065,42200000.0
2009-09-02 02:08:00,1.7208,1.72145,1.7207,1.7207,186000000.0
2009-09-02 02:09:00,1.7207,1.7215,1.7202,1.72085,149900000.0
2009-09-02 02:10:00,1.7209,1.72135,1.72085,1.7213,91000000.0
2009-09-02 02:11:00,1.7213,1.7214,1.7204,1.72045,79800000.0
2009-09-02 02:12:00,1.72045,1.7208,1.72045,1.7207,30600000.0
2009-09-02 02:13:00,1.7206,1.7207,1.7204,1.72045,62400000.0
2009-09-02 02:14:00,1.7204,1.72105,1.72005,1.72095,71500000.0
2009-09-02 02:15:00,1.72095,1.7217,1.72065,1.7215,81000000.0
2009-09-02 02:16:00,1.72145,1.7218,1.72105,1.72155,101600000.0
2009-09-02 02:17:00,1.7216,1.7224,1.7211,1.72225,94400000.0
2009-09-02 02:18:00,1.7223,1.72275,1.72215,1.7223,115300000.0
2009-09-02 02:19:00,1.7221,1.72235,1.7219,1.7221,86300000.0
2009-09-02 02:20:00,1.722,1.722,1.72155,1.7217,83500000.0
2009-09-02 02:21:00,1.7216,1.72165,1.7211,1.72125,47200000.0
2009-09-02 02:22:00,1.72145,1.7221,1.72095,1.72195,115400000.0
2009-09-02 02:23:00,1.722,1.72225,1.72165,1.7222,138100000.0
2009-09-02 02:24:00,1.7222,1.7222,1.72175,1.7218,61600000.0
2009-09-02 02:25:00,1.7219,1.722,1.7209,1.7213,119100000.0
2009-09-02 02:26:00,1.7213,1.7217,1.721,1.721,118800000.0
2009-09-02 02:27:00,1.7212,1.72155,1.72075,1.72075,60400000.0
2009-09-02 02:28:00,1.7208,1.72105,1.72065,1.72105,111000000.0
2009-09-02 02:29:00,1.7212,1.7212,1.7204,1.7209,167300000.0
2009-09-02 02:30:00,1.72095,1.721,1.72055,1.7208,109500000.0
2009-09-02 02:31:00,1.7208,1.7213,1.7206,1.7212,125800000.0
2009-09-02 02:32:00,1.7212,1.72125,1.7209,1.721,93300000.0
2009-09-02 02:33:00,1.721,1.721,1.72055,1.7208,119400000.0
2009-09-02 02:34:00,1.7208,1.72105,1.7204,1.72075,134500000.0
2009-09-02 02:35:00,1.72075,1.72085,1.7201,1.7205,118000000.0
2009-09-02 02:36:00,1.72055,1.72065,1.7204,1.72045,46700000.0
2009-09-02 02:37:00,1.7205,1.7207,1.72035,1.7207,49900000.0
2009-09-02 02:38:00,1.72065,1.7207,1.72035,1.7206,36500000.0
2009-09-02 02:39:00,1.72065,1.72075,1.7204,1.72055,111100000.0
2009-09-02 02:40:00,1.7206,1.72075,1.7203,1.7205,93800000.0
2009-09-02 02:41:00,1.7205,1.7209,1.7203,1.7206,67900000.0
2009-09-02 02:42:00,1.7206,1.72095,1.7203,1.72045,79500000.0
2009-09-02 02:43:00,1.7205,1.7205,1.72,1.7204,77100000.0
2009-09-02 02:44:00,1.72045,1.72105,1.7203,1.7204,79700000.0
2009-09-02 02:45:00,1.72055,1.7208,1.7205,1.7207,50400000.0
2009-09-02 02:46:00,1.7207,1.7209,1.72065,1.7208,101800000.0
2009-09-02 02:47:00,1.7208,1.72095,1.7206,1.72065,77300000.0
2009-09-02 02:48:00,1.7207,1.7207,1.72,1.72035,77800000.0
2009-09-02 02:49:00,1.72035,1.72055,1.7202,1.7205,77000000.0
2009-09-02 02:50:00,1.7205,1.7206,1.7199,1.71995,147200000.0
2009-09-02 02:51:00,1.7199,1.7204,1.7197,1.7202,110100000.0
2009-09-02 02:52:00,1.7202,1.72045,1.7198,1.7198,132000000.0
2009-09-02 02:53:00,1.7198,1.7198,1.71895,1.71895,75700000.0
2009-09-02 02:54:00,1.71905,1.71945,1.7189,1.71935,193000000.0
2009-09-02 02:55:00,1.7194,1.7194,1.7187,1.7189,158700000.0
2009-09-02 02:56:00,1.719,1.7196,1.7189,1.71955,84800000.0
2009-09-02 02:57:00,1.7195,1.7198,1.7194,1.7195,117900000.0
2009-09-02 02:58:00,1.71945,1.71955,1.719,1.7191,80900000.0
2009-09-02 02:59:00,1.71915,1.7194,1.71855,1.71875,106900000.0
2009-09-02 03:00:00,1.7189,1.71895,1.71845,1.7189,33600000.0
2009-09-02 03:01:00,1.71895,1.7191,1.71835,1.71835,125300000.0
2009-09-02 03:02:00,1.71825,1.71845,1.7179,1.7179,57900000.0
2009-09-02 03:03:00,1.7179,1.71885,1.7179,1.71875,79400000.0
2009-09-02 03:04:00,1.71865,1.71865,1.71845,1.7186,33800000.0
2009-09-02 03:05:00,1.71865,1.7195,1.71865,1.7194,102900000.0
2009-09-02 03:06:00,1.7194,1.7198,1.7186,1.71895,118000000.0
2009-09-02 03:07:00,1.71895,1.7194,1.71885,1.7194,65100000.0
2009-09-02 03:08:00,1.71935,1.71935,1.7186,1.71865,74600000.0
2009-09-02 03:09:00,1.71875,1.7188,1.7183,1.7185,89400000.0
2009-09-02 03:10:00,1.71865,1.7188,1.7183,1.7183,159900000.0
2009-09-02 03:11:00,1.71835,1.7184,1.71785,1.7179,111400000.0
2009-09-02 03:12:00,1.71795,1.71825,1.7179,1.7181,52600000.0
2009-09-02 03:13:00,1.7181,1.71815,1.7178,1.7179,119800000.0
2009-09-02 03:14:00,1.7179,1.718,1.71755,1.71785,121000000.0
2009-09-02 03:15:00,1.71795,1.718,1.71675,1.7168,96600000.0
2009-09-02 03:16:00,1.7169,1.7169,1.71615,1.7165,97100000.0
2009-09-02 03:17:00,1.7165,1.717,1.71635,1.7169,84500000.0
2009-09-02 03:18:00,1.7169,1.71735,1.7169,1.71725,49700000.0
2009-09-02 03:19:00,1.71725,1.71745,1.71675,1.71695,68400000.0
2009-09-02 03:20:00,1.7169,1.7169,1.71625,1.71635,127000000.0
2009-09-02 03:21:00,1.7164,1.7168,1.71635,1.7167,56900000.0
2009-09-02 03:22:00,1.7167,1.7169,1.7163,1.71635,143900000.0
2009-09-02 03:23:00,1.71635,1.7166,1.7162,1.71635,91200000.0
2009-09-02 03:24:00,1.7164,1.71665,1.71635,1.71655,14300000.0
2009-09-02 03:25:00,1.7165,1.71685,1.7165,1.71675,38100000.0
2009-09-02 03:26:00,1.71675,1.71705,1.71665,1.7169,59700000.0
2009-09-02 03:27:00,1.71655,1.71695,1.7157,1.71655,132900000.0
2009-09-02 03:28:00,1.71645,1.71665,1.71645,1.71645,37500000.0
2009-09-02 03:29:00,1.71645,1.71655,1.7155,1.71595,63500000.0
2009-09-02 03:30:00,1.71615,1.71615,1.7103,1.71315,160600000.0
2009-09-02 03:31:00,1.71305,1.71385,1.71195,1.71195,147700000.0
2009-09-02 03:32:00,1.71195,1.71235,1.7107,1.71095,175500000.0
2009-09-02 03:33:00,1.71095,1.71175,1.7101,1.7116,183700000.0
2009-09-02 03:34:00,1.7116,1.7125,1.71095,1.71225,185600000.0
2009-09-02 03:35:00,1.7122,1.7124,1.7114,1.7115,170200000.0
2009-09-02 03:36:00,1.7115,1.7116,1.71065,1.71065,140000000.0
2009-09-02 03:37:00,1.71075,1.71205,1.71045,1.712,176200000.0
2009-09-02 03:38:00,1.71195,1.7121,1.71145,1.71175,121300000.0
2009-09-02 03:39:00,1.71175,1.7121,1.71125,1.71145,70400000.0
2009-09-02 03:40:00,1.7114,1.71175,1.7111,1.71115,56900000.0
2009-09-02 03:41:00,1.71105,1.7118,1.711,1.7117,97300000.0
2009-09-02 03:42:00,1.7117,1.71175,1.7114,1.7114,77700000.0
2009-09-02 03:43:00,1.7114,1.7115,1.7107,1.711,99300000.0
2009-09-02 03:44:00,1.7109,1.7113,1.7109,1.71095,77500000.0
2009-09-02 03:45:00,1.71105,1.71155,1.711,1.7111,79300000.0
2009-09-02 03:46:00,1.7112,1.71135,1.7108,1.711,134900000.0
2009-09-02 03:47:00,1.711,1.71165,1.711,1.71105,89400000.0
2009-09-02 03:48:00,1.71105,1.71145,1.71085,1.71135,85100000.0
2009-09-02 03:49:00,1.71115,1.71155,1.7108,1.7108,97600000.0
2009-09-02 03:50:00,1.7108,1.7112,1.7108,1.7108,65600000.0
2009-09-02 03:51:00,1.71085,1.71095,1.71015,1.71035,77100000.0
2009-09-02 03:52:00,1.7104,1.7107,1.70945,1.7097,145700000.0
2009-09-02 03:53:00,1.7096,1.70975,1.7093,1.70945,57600000.0
2009-09-02 03:54:00,1.70955,1.7096,1.709,1.70925,79800000.0
2009-09-02 03:55:00,1.70925,1.70965,1.709,1.70955,121100000.0
2009-09-02 03:56:00,1.70955,1.7096,1.70915,1.7094,92500000.0
2009-09-02 03:57:00,1.7094,1.7103,1.70935,1.7103,96000000.0
2009-09-02 03:58:00,1.71025,1.71115,1.7102,1.71095,79400000.0
2009-09-02 03:59:00,1.7109,1.71115,1.71085,1.71105,53400000.0
2009-09-02 04:00:00,1.7111,1.7111,1.71055,1.7108,87000000.0
2009-09-02 04:01:00,1.7109,1.7114,1.71075,1.71085,54200000.0
2009-09-02 04:02:00,1.7108,1.7116,1.7108,1.7115,100000000.0
2009-09-02 04:03:00,1.7114,1.71185,1.7113,1.7118,122500000.0
2009-09-02 04:04:00,1.71185,1.71245,1.7117,1.7123,112000000.0
2009-09-02 04:05:00,1.7123,1.7125,1.71185,1.71205,66200000.0
2009-09-02 04:06:00,1.7121,1.71225,1.7118,1.7122,61700000.0
2009-09-02 04:07:00,1.7121,1.7125,1.71185,1.712,41000000.0
2009-09-02 04:08:00,1.71205,1.7121,1.7115,1.71165,49800000.0
2009-09-02 04:09:00,1.7116,1.71185,1.71155,1.71155,23700000.0
2009-09-02 04:10:00,1.7116,1.71255,1.71145,1.71225,87800000.0
2009-09-02 04:11:00,1.71225,1.7125,1.71215,1.7123,82600000.0
2009-09-02 04:12:00,1.7123,1.7124,1.7118,1.71195,67700000.0
2009-09-02 04:13:00,1.7119,1.7124,1.7118,1.7124,56200000.0
2009-09-02 04:14:00,1.71245,1.71245,1.71205,1.71245,43200000.0
2009-09-02 04:15:00,1.71225,1.71245,1.71195,1.71195,55600000.0
2009-09-02 04:16:00,1.712,1.7121,1.7113,1.71195,101800000.0
2009-09-02 04:17:00,1.712,1.7123,1.7114,1.71145,59900000.0
2009-09-02 04:18:00,1.71155,1.71225,1.71135,1.7122,60200000.0
2009-09-02 04:19:00,1.7121,1.7126,1.7119,1.7122,64600000.0
2009-09-02 04:20:00,1.71225,1.71265,1.7121,1.7124,59900000.0
2009-09-02 04:21:00,1.71245,1.7126,1.71205,1.7124,57200000.0
2009-09-02 04:22:00,1.7124,1.7129,1.71205,1.71285,58800000.0
2009-09-02 04:23:00,1.71285,1.7129,1.7127,1.71275,27000000.0
2009-09-02 04:24:00,1.7128,1.71285,1.7115,1.7124,60800000.0
2009-09-02 04:25:00,1.71255,1.71255,1.71175,1.71175,60800000.0
2009-09-02 04:26:00,1.71185,1.7121,1.7116,1.7118,65000000.0
2009-09-02 04:27:00,1.71185,1.71195,1.7116,1.71175,34500000.0
2009-09-02 04:28:00,1.71165,1.7118,1.71135,1.7115,30400000.0
2009-09-02 04:29:00,1.71165,1.71195,1.71145,1.71175,114000000.0
2009-09-02 04:30:00,1.7117,1.71195,1.71165,1.7118,46600000.0
2009-09-02 04:31:00,1.7117,1.71205,1.7117,1.71175,55100000.0
2009-09-02 04:32:00,1.7118,1.7121,1.71165,1.7118,51600000.0
2009-09-02 04:33:00,1.7118,1.7124,1.71175,1.7124,59000000.0
2009-09-02 04:34:00,1.7124,1.71245,1.71205,1.7122,89000000.0
2009-09-02 04:35:00,1.7121,1.71215,1.7119,1.712,51400000.0
2009-09-02 04:36:00,1.712,1.7123,1.71195,1.7122,45600000.0
2009-09-02 04:37:00,1.71225,1.71225,1.7118,1.71205,58700000.0
2009-09-02 04:38:00,1.71205,1.71215,1.71185,1.71215,66400000.0
2009-09-02 04:39:00,1.7122,1.7124,1.71185,1.71225,67800000.0
2009-09-02 04:40:00,1.7123,1.7128,1.712,1.71275,67900000.0
2009-09-02 04:41:00,1.7128,1.713,1.7123,1.7129,84000000.0
2009-09-02 04:42:00,1.713,1.713,1.7125,1.7125,18200000.0
2009-09-02 04:43:00,1.71255,1.71305,1.7125,1.71275,60400000.0
2009-09-02 04:44:00,1.71275,1.71295,1.7118,1.71185,70500000.0
2009-09-02 04:45:00,1.7119,1.71265,1.7117,1.71235,87200000.0
2009-09-02 04:46:00,1.71245,1.71245,1.712,1.71205,36600000.0
2009-09-02 04:47:00,1.71215,1.71215,1.7117,1.71195,33200000.0
2009-09-02 04:48:00,1.71195,1.71265,1.7119,1.71265,41600000.0
2009-09-02 04:49:00,1.7127,1.7127,1.71225,1.71255,38200000.0
2009-09-02 04:50:00,1.7126,1.7126,1.7123,1.7124,43200000.0
2009-09-02 04:51:00,1.71245,1.7127,1.7123,1.71245,38000000.0
2009-09-02 04:52:00,1.71255,1.71295,1.71235,1.7124,41000000.0
2009-09-02 04:53:00,1.7125,1.71255,1.7121,1.7125,41500000.0
2009-09-02 04:54:00,1.71245,1.71335,1.71245,1.7129,70800000.0
2009-09-02 04:55:00,1.71305,1.71325,1.71285,1.7131,36200000.0
2009-09-02 04:56:00,1.71315,1.7133,1.7124,1.71275,74500000.0
2009-09-02 04:57:00,1.7128,1.7131,1.71255,1.7128,49600000.0
2009-09-02 04:58:00,1.7129,1.713,1.7124,1.71265,77700000.0
2009-09-02 04:59:00,1.71265,1.7129,1.71245,1.71245,42900000.0
2009-09-02 05:00:00,1.7123,1.71265,1.7123,1.71255,37600000.0
2009-09-02 05:01:00,1.71255,1.7128,1.71255,1.71265,35600000.0
2009-09-02 05:02:00,1.71275,1.71305,1.7122,1.7128,73500000.0
2009-09-02 05:03:00,1.71275,1.713,1.7127,1.7128,47000000.0
2009-09-02 05:04:00,1.7129,1.71315,1.7127,1.7127,41600000.0
2009-09-02 05:05:00,1.71275,1.713,1.71275,1.7129,22200000.0
2009-09-02 05:06:00,1.7129,1.71305,1.7126,1.71275,40400000.0
2009-09-02 05:07:00,1.71275,1.7132,1.7126,1.71295,50600000.0
2009-09-02 05:08:00,1.71295,1.7131,1.71255,1.7126,75000000.0
2009-09-02 05:09:00,1.71265,1.713,1.7126,1.713,52200000.0
2009-09-02 05:10:00,1.71295,1.7132,1.7128,1.713,40000000.0
2009-09-02 05:11:00,1.71295,1.71325,1.71295,1.71315,39000000.0
2009-09-02 05:12:00,1.7132,1.7132,1.7128,1.713,61400000.0
2009-09-02 05:13:00,1.71305,1.71315,1.713,1.71305,12000000.0
2009-09-02 05:14:00,1.713,1.71305,1.7129,1.7129,19000000.0
2009-09-02 05:15:00,1.71285,1.71305,1.71275,1.7129,38100000.0
2009-09-02 05:16:00,1.71285,1.71325,1.71285,1.7132,35200000.0
2009-09-02 05:17:00,1.7132,1.7132,1.71295,1.71315,33800000.0
2009-09-02 05:18:00,1.7131,1.7132,1.71295,1.713,34800000.0
2009-09-02 05:19:00,1.713,1.71315,1.71295,1.71305,35400000.0
2009-09-02 05:20:00,1.7131,1.71315,1.71285,1.7131,21600000.0
2009-09-02 05:21:00,1.713,1.7131,1.71275,1.7128,30000000.0
2009-09-02 05:22:00,1.7128,1.7133,1.7128,1.7133,59500000.0
2009-09-02 05:23:00,1.71335,1.71365,1.71315,1.71315,72800000.0
2009-09-02 05:24:00,1.71315,1.7135,1.7131,1.7134,44100000.0
2009-09-02 05:25:00,1.7134,1.7135,1.71305,1.7131,41600000.0
2009-09-02 05:26:00,1.713,1.71325,1.71275,1.7129,56700000.0
2009-09-02 05:27:00,1.71295,1.71315,1.71265,1.71285,34200000.0
2009-09-02 05:28:00,1.7129,1.71315,1.7124,1.7125,53100000.0
2009-09-02 05:29:00,1.7125,1.713,1.7125,1.713,27800000.0
2009-09-02 05:30:00,1.71295,1.71295,1.7126,1.7127,49200000.0
2009-09-02 05:31:00,1.7128,1.713,1.7119,1.712,60200000.0
2009-09-02 05:32:00,1.71215,1.71225,1.7119,1.71215,47600000.0
2009-09-02 05:33:00,1.71205,1.7124,1.71205,1.7122,82200000.0
2009-09-02 05:34:00,1.71205,1.7123,1.71205,1.7122,59000000.0
2009-09-02 05:35:00,1.71225,1.71225,1.712,1.71215,54000000.0
2009-09-02 05:36:00,1.7122,1.7122,1.712,1.71205,31400000.0
2009-09-02 05:37:00,1.712,1.7123,1.71185,1.7123,61000000.0
2009-09-02 05:38:00,1.71225,1.7125,1.7118,1.7118,53800000.0
2009-09-02 05:39:00,1.7118,1.7121,1.7118,1.71185,24600000.0
2009-09-02 05:40:00,1.7119,1.712,1.71175,1.71195,16000000.0
2009-09-02 05:41:00,1.712,1.7121,1.712,1.7121,5000000.0
2009-09-02 05:42:00,1.712,1.71215,1.71195,1.71215,10000000.0
2009-09-02 05:43:00,1.7122,1.71225,1.71205,1.71225,31800000.0
2009-09-02 05:44:00,1.7122,1.7124,1.7122,1.7124,17000000.0
2009-09-02 05:45:00,1.71225,1.71255,1.712,1.71235,48900000.0
2009-09-02 05:46:00,1.71235,1.71335,1.7123,1.71315,95200000.0
2009-09-02 05:47:00,1.7132,1.7136,1.713,1.7135,68600000.0
2009-09-02 05:48:00,1.7138,1.71385,1.71335,1.7135,38900000.0
2009-09-02 05:49:00,1.7135,1.71365,1.71325,1.7135,59900000.0
2009-09-02 05:50:00,1.7134,1.7135,1.7131,1.7131,61300000.0
2009-09-02 05:51:00,1.71315,1.7133,1.71275,1.71305,66000000.0
2009-09-02 05:52:00,1.71295,1.71315,1.7128,1.7131,37400000.0
2009-09-02 05:53:00,1.71315,1.7133,1.7131,1.7133,15000000.0
2009-09-02 05:54:00,1.71335,1.71345,1.71315,1.7133,20000000.0
2009-09-02 05:55:00,1.71335,1.7135,1.713,1.71315,43600000.0
2009-09-02 05:56:00,1.7132,1.7132,1.71285,1.7131,55000000.0
2009-09-02 05:57:00,1.71305,1.7131,1.7129,1.71295,36000000.0
2009-09-02 05:58:00,1.71305,1.71305,1.71285,1.713,26000000.0
2009-09-02 05:59:00,1.7131,1.71335,1.7129,1.7133,66600000.0
2009-09-02 06:00:00,1.71325,1.7134,1.7129,1.71325,46600000.0
2009-09-02 06:01:00,1.71325,1.71365,1.7132,1.71335,59300000.0
2009-09-02 06:02:00,1.71335,1.71355,1.7133,1.7133,41600000.0
2009-09-02 06:03:00,1.7134,1.7134,1.71315,1.71315,30100000.0
2009-09-02 06:04:00,1.7132,1.71365,1.7132,1.7135,34400000.0
2009-09-02 06:05:00,1.7135,1.71365,1.71345,1.71345,32000000.0
2009-09-02 06:06:00,1.7135,1.7135,1.7127,1.7128,40000000.0
2009-09-02 06:07:00,1.7129,1.7132,1.71255,1.7128,44900000.0
2009-09-02 06:08:00,1.7127,1.71275,1.71265,1.7127,17400000.0
2009-09-02 06:09:00,1.7127,1.7127,1.71255,1.7126,15700000.0
2009-09-02 06:10:00,1.7125,1.71275,1.71245,1.7127,16300000.0
2009-09-02 06:11:00,1.7126,1.7128,1.71255,1.71265,27800000.0
2009-09-02 06:12:00,1.7126,1.71275,1.71245,1.71245,8000000.0
2009-09-02 06:13:00,1.7125,1.7126,1.7119,1.712,71700000.0
2009-09-02 06:14:00,1.712,1.71205,1.7117,1.71185,59300000.0
2009-09-02 06:15:00,1.7118,1.7119,1.7116,1.7117,27000000.0
2009-09-02 06:16:00,1.71175,1.71185,1.71165,1.71165,19000000.0
2009-09-02 06:17:00,1.7117,1.7117,1.71135,1.71135,13200000.0
2009-09-02 06:18:00,1.7114,1.7114,1.711,1.7111,14300000.0
2009-09-02 06:19:00,1.71115,1.71115,1.71095,1.711,18000000.0
2009-09-02 06:20:00,1.711,1.7113,1.71085,1.7112,81200000.0
2009-09-02 06:21:00,1.71125,1.71125,1.7108,1.711,72900000.0
2009-09-02 06:22:00,1.71095,1.711,1.7108,1.7109,61800000.0
2009-09-02 06:23:00,1.71095,1.71095,1.71,1.71035,49600000.0
2009-09-02 06:24:00,1.7103,1.71065,1.7102,1.71035,66600000.0
2009-09-02 06:25:00,1.7104,1.7104,1.71,1.7102,42800000.0
2009-09-02 06:26:00,1.7101,1.7104,1.70985,1.7103,85600000.0
2009-09-02 06:27:00,1.7103,1.7103,1.71,1.7101,22400000.0
2009-09-02 06:28:00,1.71015,1.71015,1.70995,1.7101,53000000.0
2009-09-02 06:29:00,1.71005,1.7103,1.7099,1.71015,66500000.0
2009-09-02 06:30:00,1.7102,1.7105,1.71005,1.7103,69400000.0
2009-09-02 06:31:00,1.7102,1.7105,1.7101,1.7103,89100000.0
2009-09-02 06:32:00,1.71015,1.7104,1.71005,1.71015,61200000.0
2009-09-02 06:33:00,1.7101,1.71025,1.7099,1.71,57000000.0
2009-09-02 06:34:00,1.71,1.7101,1.7098,1.7101,40400000.0
2009-09-02 06:35:00,1.71015,1.71055,1.71,1.71055,53900000.0
2009-09-02 06:36:00,1.7105,1.7107,1.7098,1.71025,85400000.0
2009-09-02 06:37:00,1.7102,1.7105,1.71015,1.7104,49400000.0
2009-09-02 06:38:00,1.71035,1.71045,1.7101,1.71035,62600000.0
2009-09-02 06:39:00,1.71035,1.71055,1.7098,1.7099,125200000.0
2009-09-02 06:40:00,1.70995,1.71,1.70935,1.7098,78200000.0
2009-09-02 06:41:00,1.7098,1.7098,1.7094,1.7095,61800000.0
2009-09-02 06:42:00,1.7094,1.7097,1.7093,1.7096,22100000.0
2009-09-02 06:43:00,1.7096,1.71,1.70955,1.71,27800000.0
2009-09-02 06:44:00,1.71,1.71,1.70965,1.7098,50800000.0
2009-09-02 06:45:00,1.7096,1.70965,1.70915,1.70915,68400000.0
2009-09-02 06:46:00,1.70915,1.7096,1.70915,1.7096,81200000.0
2009-09-02 06:47:00,1.7096,1.70965,1.70945,1.70945,36000000.0
2009-09-02 06:48:00,1.70915,1.7094,1.7091,1.70925,39400000.0
2009-09-02 06:49:00,1.70935,1.70955,1.70925,1.70945,29400000.0
2009-09-02 06:50:00,1.70935,1.70945,1.70935,1.70945,7200000.0
2009-09-02 06:51:00,1.70935,1.7096,1.7093,1.70955,51000000.0
2009-09-02 06:52:00,1.70955,1.70985,1.70955,1.70985,28400000.0
2009-09-02 06:53:00,1.7099,1.71,1.7098,1.7099,26800000.0
2009-09-02 06:54:00,1.7098,1.7099,1.70915,1.70915,37600000.0
2009-09-02 06:55:00,1.70915,1.7094,1.709,1.7092,62000000.0
2009-09-02 06:56:00,1.7092,1.7092,1.7091,1.7092,21600000.0
2009-09-02 06:57:00,1.70915,1.70915,1.7087,1.70875,41800000.0
2009-09-02 06:58:00,1.7086,1.7091,1.7086,1.70865,42400000.0
2009-09-02 06:59:00,1.70875,1.7094,1.7087,1.70925,65800000.0
2009-09-02 07:00:00,1.70925,1.7096,1.7092,1.7096,39400000.0
2009-09-02 07:01:00,1.70955,1.70955,1.7092,1.7094,27000000.0
2009-09-02 07:02:00,1.7094,1.7094,1.7092,1.7093,23000000.0
2009-09-02 07:03:00,1.7093,1.7094,1.70915,1.70935,46000000.0
2009-09-02 07:04:00,1.7094,1.70975,1.7093,1.7097,47000000.0
2009-09-02 07:05:00,1.7097,1.7097,1.70945,1.70955,25600000.0
2009-09-02 07:06:00,1.7096,1.7096,1.70945,1.70945,26600000.0
2009-09-02 07:07:00,1.7095,1.7097,1.7094,1.7094,30800000.0
2009-09-02 07:08:00,1.7095,1.7095,1.70895,1.70895,56300000.0
2009-09-02 07:09:00,1.70895,1.70925,1.70895,1.70915,23600000.0
2009-09-02 07:10:00,1.7092,1.7096,1.70885,1.7094,55600000.0
2009-09-02 07:11:00,1.7094,1.7094,1.70905,1.70905,10200000.0
2009-09-02 07:12:00,1.70905,1.70995,1.709,1.70995,68000000.0
2009-09-02 07:13:00,1.71005,1.71035,1.71,1.71025,101600000.0
2009-09-02 07:14:00,1.7102,1.71045,1.71005,1.71015,36800000.0
2009-09-02 07:15:00,1.71015,1.71015,1.7091,1.70975,101600000.0
2009-09-02 07:16:00,1.70985,1.7099,1.7095,1.70955,81500000.0
2009-09-02 07:17:00,1.7095,1.71,1.70945,1.71,102500000.0
2009-09-02 07:18:00,1.71,1.71,1.7097,1.7097,21800000.0
2009-09-02 07:19:00,1.7098,1.7098,1.70945,1.70975,43400000.0
2009-09-02 07:20:00,1.7098,1.71015,1.7095,1.70995,73200000.0
2009-09-02 07:21:00,1.71,1.7101,1.70985,1.71005,51900000.0
2009-09-02 07:22:00,1.71005,1.71015,1.71,1.71015,26200000.0
2009-09-02 07:23:00,1.71025,1.71035,1.7101,1.71025,87600000.0
2009-09-02 07:24:00,1.71035,1.71035,1.71005,1.71015,34500000.0
2009-09-02 07:25:00,1.7101,1.71035,1.7101,1.7102,32000000.0
2009-09-02 07:26:00,1.7103,1.7103,1.7094,1.7094,60600000.0
2009-09-02 07:27:00,1.7095,1.7095,1.70885,1.7089,45700000.0
2009-09-02 07:28:00,1.7089,1.70895,1.7085,1.70875,36700000.0
2009-09-02 07:29:00,1.70865,1.70865,1.7081,1.7081,38500000.0
2009-09-02 07:30:00,1.7082,1.70895,1.70815,1.70845,70800000.0
2009-09-02 07:31:00,1.70845,1.7089,1.70825,1.70875,68700000.0
2009-09-02 07:32:00,1.70865,1.70915,1.7085,1.70875,46600000.0
2009-09-02 07:33:00,1.70875,1.70875,1.708,1.7082,99900000.0
2009-09-02 07:34:00,1.7082,1.70835,1.7079,1.7079,41900000.0
2009-09-02 07:35:00,1.70785,1.7083,1.7078,1.708,54700000.0
2009-09-02 07:36:00,1.70805,1.70815,1.7078,1.708,60100000.0
2009-09-02 07:37:00,1.7079,1.70825,1.70775,1.7078,82800000.0
2009-09-02 07:38:00,1.7078,1.7082,1.70775,1.7081,78800000.0
2009-09-02 07:39:00,1.7081,1.70835,1.7079,1.7083,68100000.0
2009-09-02 07:40:00,1.70835,1.70835,1.7077,1.7079,67500000.0
2009-09-02 07:41:00,1.70805,1.7083,1.70795,1.7081,61400000.0
2009-09-02 07:42:00,1.70815,1.7093,1.7081,1.70825,113000000.0
2009-09-02 07:43:00,1.70835,1.7091,1.70825,1.7089,79800000.0
2009-09-02 07:44:00,1.70895,1.7098,1.70895,1.70945,114300000.0
2009-09-02 07:45:00,1.70955,1.70965,1.7092,1.7092,68700000.0
2009-09-02 07:46:00,1.7092,1.7092,1.70895,1.709,39200000.0
2009-09-02 07:47:00,1.70905,1.70915,1.7085,1.7085,30800000.0
2009-09-02 07:48:00,1.70845,1.70895,1.7084,1.7089,50000000.0
2009-09-02 07:49:00,1.7089,1.70905,1.70865,1.7088,42200000.0
2009-09-02 07:50:00,1.7086,1.7088,1.7085,1.7088,81100000.0
2009-09-02 07:51:00,1.7089,1.7091,1.70885,1.709,25400000.0
2009-09-02 07:52:00,1.70915,1.7098,1.7091,1.7098,66300000.0
2009-09-02 07:53:00,1.7098,1.70995,1.7096,1.70965,61800000.0
2009-09-02 07:54:00,1.70955,1.7096,1.7092,1.70935,37200000.0
2009-09-02 07:55:00,1.7093,1.71,1.70925,1.70985,61200000.0
2009-09-02 07:56:00,1.7098,1.70995,1.7096,1.7096,60000000.0
2009-09-02 07:57:00,1.7097,1.7099,1.7095,1.7098,137400000.0
2009-09-02 07:58:00,1.70985,1.7101,1.70915,1.7092,126400000.0
2009-09-02 07:59:00,1.70925,1.70955,1.70925,1.7095,65600000.0
2009-09-02 08:00:00,1.7094,1.7095,1.709,1.7092,59700000.0
2009-09-02 08:01:00,1.70925,1.70985,1.70885,1.70945,94700000.0
2009-09-02 08:02:00,1.7095,1.7097,1.70925,1.70955,79700000.0
2009-09-02 08:03:00,1.70965,1.7103,1.70955,1.7103,91600000.0
2009-09-02 08:04:00,1.7102,1.7103,1.7096,1.7098,81500000.0
2009-09-02 08:05:00,1.7099,1.71005,1.709,1.7094,77200000.0
2009-09-02 08:06:00,1.7096,1.7097,1.7093,1.70935,28600000.0
2009-09-02 08:07:00,1.70945,1.70985,1.70945,1.7095,39200000.0
2009-09-02 08:08:00,1.7095,1.7096,1.70905,1.70945,25400000.0
2009-09-02 08:09:00,1.70935,1.7094,1.70885,1.7093,121300000.0
2009-09-02 08:10:00,1.7093,1.7093,1.70875,1.70885,60600000.0
2009-09-02 08:11:00,1.70895,1.70905,1.70875,1.7088,44200000.0
2009-09-02 08:12:00,1.7088,1.7089,1.70835,1.70845,77000000.0
2009-09-02 08:13:00,1.70845,1.70845,1.70765,1.7081,93200000.0
2009-09-02 08:14:00,1.7081,1.70845,1.7081,1.7082,81200000.0
2009-09-02 08:15:00,1.7082,1.70825,1.7067,1.7069,127400000.0
2009-09-02 08:16:00,1.70695,1.70725,1.70675,1.70675,61000000.0
2009-09-02 08:17:00,1.70675,1.7069,1.7061,1.7061,151700000.0
2009-09-02 08:18:00,1.70615,1.7067,1.706,1.7066,118200000.0
2009-09-02 08:19:00,1.70665,1.7067,1.706,1.7061,70100000.0
2009-09-02 08:20:00,1.7061,1.70655,1.70595,1.70635,80900000.0
2009-09-02 08:21:00,1.7064,1.70645,1.7061,1.7063,84600000.0
2009-09-02 08:22:00,1.70635,1.70655,1.7062,1.7064,76600000.0
2009-09-02 08:23:00,1.7064,1.70675,1.70635,1.70655,58400000.0
2009-09-02 08:24:00,1.70655,1.70745,1.70645,1.7071,103100000.0
2009-09-02 08:25:00,1.7072,1.70745,1.707,1.70725,90400000.0
2009-09-02 08:26:00,1.70715,1.70745,1.70715,1.7073,63800000.0
2009-09-02 08:27:00,1.7072,1.7076,1.7071,1.70745,65900000.0
2009-09-02 08:28:00,1.7074,1.7075,1.70695,1.7073,102200000.0
2009-09-02 08:29:00,1.7073,1.70745,1.70705,1.70705,103000000.0
2009-09-02 08:30:00,1.7071,1.7079,1.70705,1.70785,118500000.0
2009-09-02 08:31:00,1.7079,1.70795,1.70735,1.7074,32000000.0
2009-09-02 08:32:00,1.70745,1.70765,1.7074,1.7074,35000000.0
2009-09-02 08:33:00,1.7075,1.70795,1.70735,1.70785,140400000.0
2009-09-02 08:34:00,1.70775,1.7079,1.70755,1.7076,79100000.0
2009-09-02 08:35:00,1.7076,1.70785,1.70755,1.7076,31400000.0
2009-09-02 08:36:00,1.7076,1.70775,1.7075,1.7076,67000000.0
2009-09-02 08:37:00,1.7076,1.70815,1.70755,1.7078,93800000.0
2009-09-02 08:38:00,1.7078,1.7078,1.70735,1.70755,106800000.0
2009-09-02 08:39:00,1.7075,1.70795,1.7074,1.70795,39800000.0
2009-09-02 08:40:00,1.70795,1.70795,1.70705,1.70705,77900000.0
2009-09-02 08:41:00,1.70715,1.70745,1.70695,1.70705,124700000.0
2009-09-02 08:42:00,1.7071,1.70725,1.7066,1.7069,218800000.0
2009-09-02 08:43:00,1.707,1.70725,1.70685,1.70725,96200000.0
2009-09-02 08:44:00,1.70715,1.70755,1.7069,1.7074,99500000.0
2009-09-02 08:45:00,1.7072,1.70775,1.7072,1.7077,135100000.0
2009-09-02 08:46:00,1.7076,1.7079,1.7074,1.70755,220800000.0
2009-09-02 08:47:00,1.70745,1.70825,1.70735,1.7082,129900000.0
2009-09-02 08:48:00,1.70825,1.7084,1.7079,1.7084,110400000.0
2009-09-02 08:49:00,1.7084,1.7084,1.70765,1.70815,151100000.0
2009-09-02 08:50:00,1.70815,1.7084,1.708,1.7082,75900000.0
2009-09-02 08:51:00,1.70815,1.7084,1.7073,1.7078,206500000.0
2009-09-02 08:52:00,1.7078,1.7079,1.70705,1.70775,225100000.0
2009-09-02 08:53:00,1.7078,1.70785,1.7075,1.70755,265500000.0
2009-09-02 08:54:00,1.7076,1.7078,1.707,1.70735,276800000.0
2009-09-02 08:55:00,1.70735,1.7078,1.70725,1.7078,220300000.0
2009-09-02 08:56:00,1.7078,1.7084,1.70765,1.7079,176500000.0
2009-09-02 08:57:00,1.70805,1.70865,1.7079,1.70815,129100000.0
2009-09-02 08:58:00,1.7082,1.70825,1.70755,1.70785,174700000.0
2009-09-02 08:59:00,1.708,1.7088,1.7076,1.7088,141100000.0
2009-09-02 09:00:00,1.70885,1.7093,1.70865,1.70875,106300000.0
2009-09-02 09:01:00,1.70875,1.7091,1.7086,1.70875,88100000.0
2009-09-02 09:02:00,1.7088,1.70905,1.70845,1.70905,105700000.0
2009-09-02 09:03:00,1.70905,1.70925,1.7086,1.7091,155500000.0
2009-09-02 09:04:00,1.7091,1.70955,1.70865,1.70875,134200000.0
2009-09-02 09:05:00,1.7088,1.7091,1.70875,1.7091,102700000.0
2009-09-02 09:06:00,1.70915,1.70975,1.7091,1.70955,112600000.0
2009-09-02 09:07:00,1.7095,1.7101,1.7093,1.70945,206300000.0
2009-09-02 09:08:00,1.70945,1.7099,1.70925,1.7099,168800000.0
2009-09-02 09:09:00,1.70985,1.7105,1.70965,1.70995,102000000.0
2009-09-02 09:10:00,1.70995,1.7103,1.70965,1.7103,113800000.0
2009-09-02 09:11:00,1.7103,1.7107,1.71005,1.7106,89400000.0
2009-09-02 09:12:00,1.71065,1.71075,1.71015,1.71025,66900000.0
2009-09-02 09:13:00,1.71025,1.7107,1.7099,1.7101,101700000.0
2009-09-02 09:14:00,1.7101,1.71035,1.7095,1.7098,136700000.0
2009-09-02 09:15:00,1.70985,1.7102,1.70985,1.70995,59900000.0
2009-09-02 09:16:00,1.70995,1.71005,1.7096,1.71005,73100000.0
2009-09-02 09:17:00,1.7101,1.7104,1.70975,1.71035,59600000.0
2009-09-02 09:18:00,1.71035,1.7108,1.71005,1.71045,119100000.0
2009-09-02 09:19:00,1.71045,1.7108,1.71035,1.7107,64200000.0
2009-09-02 09:20:00,1.7107,1.71155,1.7107,1.7112,136400000.0
2009-09-02 09:21:00,1.7111,1.71195,1.7111,1.7113,123400000.0
2009-09-02 09:22:00,1.71125,1.7124,1.71125,1.7122,168500000.0
2009-09-02 09:23:00,1.7121,1.7125,1.71155,1.71205,146000000.0
2009-09-02 09:24:00,1.7121,1.71215,1.7112,1.7116,126500000.0
2009-09-02 09:25:00,1.7115,1.71175,1.71115,1.71125,132900000.0
2009-09-02 09:26:00,1.7113,1.71145,1.71055,1.71055,131000000.0
2009-09-02 09:27:00,1.7106,1.7106,1.7102,1.7104,66400000.0
2009-09-02 09:28:00,1.7103,1.71065,1.71025,1.7103,61800000.0
2009-09-02 09:29:00,1.7103,1.7109,1.7102,1.7107,172300000.0
2009-09-02 09:30:00,1.7107,1.71095,1.71055,1.7108,149600000.0
2009-09-02 09:31:00,1.7108,1.71095,1.71055,1.7107,110000000.0
2009-09-02 09:32:00,1.7107,1.71095,1.7106,1.7107,53400000.0
2009-09-02 09:33:00,1.71065,1.71075,1.7102,1.7105,74000000.0
2009-09-02 09:34:00,1.7103,1.7109,1.70985,1.7099,125700000.0
2009-09-02 09:35:00,1.7098,1.70995,1.7095,1.7095,85900000.0
2009-09-02 09:36:00,1.70945,1.71045,1.70945,1.71005,131800000.0
2009-09-02 09:37:00,1.71005,1.71015,1.7094,1.70995,66200000.0
2009-09-02 09:38:00,1.71,1.7107,1.71,1.7107,96600000.0
2009-09-02 09:39:00,1.71065,1.71095,1.7103,1.71095,97500000.0
2009-09-02 09:40:00,1.711,1.7127,1.71095,1.71235,202600000.0
2009-09-02 09:41:00,1.71235,1.71275,1.71195,1.7123,141700000.0
2009-09-02 09:42:00,1.7123,1.713,1.7123,1.713,148400000.0
2009-09-02 09:43:00,1.71305,1.7132,1.7127,1.7129,104700000.0
2009-09-02 09:44:00,1.71295,1.71335,1.71285,1.71325,117100000.0
2009-09-02 09:45:00,1.71325,1.7138,1.7131,1.7136,172500000.0
2009-09-02 09:46:00,1.71345,1.7138,1.71315,1.7135,172100000.0
2009-09-02 09:47:00,1.71345,1.71405,1.71325,1.714,161100000.0
2009-09-02 09:48:00,1.714,1.7142,1.7132,1.71325,106500000.0
2009-09-02 09:49:00,1.7132,1.71335,1.71285,1.7129,108800000.0
2009-09-02 09:50:00,1.7129,1.71325,1.7128,1.7132,80100000.0
2009-09-02 09:51:00,1.71325,1.7137,1.713,1.7135,77300000.0
2009-09-02 09:52:00,1.7135,1.71375,1.713,1.7134,110700000.0
2009-09-02 09:53:00,1.71345,1.7136,1.71315,1.7132,103800000.0
2009-09-02 09:54:00,1.7133,1.71385,1.7132,1.7137,75300000.0
2009-09-02 09:55:00,1.7137,1.71395,1.7135,1.71375,125100000.0
2009-09-02 09:56:00,1.71375,1.71415,1.71365,1.714,119100000.0
2009-09-02 09:57:00,1.714,1.7142,1.7139,1.71415,95100000.0
2009-09-02 09:58:00,1.71395,1.71545,1.71395,1.7153,157200000.0
2009-09-02 09:59:00,1.7153,1.71565,1.71505,1.71565,127500000.0
2009-09-02 10:00:00,1.71565,1.71575,1.71525,1.7156,121500000.0
2009-09-02 10:01:00,1.71555,1.71595,1.7152,1.71575,119400000.0
2009-09-02 10:02:00,1.7156,1.716,1.71515,1.71565,132900000.0
2009-09-02 10:03:00,1.71565,1.71615,1.71555,1.7156,137900000.0
2009-09-02 10:04:00,1.7158,1.7159,1.71535,1.71555,93300000.0
2009-09-02 10:05:00,1.71555,1.71565,1.71495,1.715,107600000.0
2009-09-02 10:06:00,1.715,1.71625,1.71495,1.7161,179000000.0
2009-09-02 10:07:00,1.7161,1.7164,1.71595,1.7161,97600000.0
2009-09-02 10:08:00,1.71615,1.71635,1.7156,1.7157,88400000.0
2009-09-02 10:09:00,1.7156,1.7157,1.7152,1.7155,92200000.0
2009-09-02 10:10:00,1.7155,1.7156,1.71515,1.7154,104200000.0
2009-09-02 10:11:00,1.71545,1.7155,1.71485,1.715,81500000.0
2009-09-02 10:12:00,1.7149,1.7151,1.71485,1.715,66300000.0
2009-09-02 10:13:00,1.715,1.715,1.7141,1.71415,86500000.0
2009-09-02 10:14:00,1.71415,1.71455,1.7137,1.71405,141000000.0
2009-09-02 10:15:00,1.71405,1.71455,1.7139,1.7142,69200000.0
2009-09-02 10:16:00,1.71425,1.7145,1.71385,1.714,82200000.0
2009-09-02 10:17:00,1.71405,1.7141,1.71325,1.71325,84000000.0
2009-09-02 10:18:00,1.7132,1.7137,1.7131,1.7137,119800000.0
2009-09-02 10:19:00,1.7136,1.7144,1.71355,1.714,78000000.0
2009-09-02 10:20:00,1.7139,1.714,1.7129,1.7129,80700000.0
2009-09-02 10:21:00,1.7129,1.71295,1.71235,1.71235,59700000.0
2009-09-02 10:22:00,1.71245,1.71285,1.7123,1.71255,187300000.0
2009-09-02 10:23:00,1.7126,1.71265,1.7122,1.71255,117600000.0
2009-09-02 10:24:00,1.7126,1.7128,1.7125,1.71265,107500000.0
2009-09-02 10:25:00,1.7126,1.7128,1.7123,1.7126,141400000.0
2009-09-02 10:26:00,1.71265,1.7128,1.71235,1.71265,20700000.0
2009-09-02 10:27:00,1.7127,1.71305,1.71265,1.71295,109200000.0
2009-09-02 10:28:00,1.7128,1.71375,1.7126,1.7135,118300000.0
2009-09-02 10:29:00,1.71345,1.71355,1.7132,1.71325,83200000.0
2009-09-02 10:30:00,1.71345,1.71355,1.71305,1.7134,50500000.0
2009-09-02 10:31:00,1.7133,1.71375,1.7132,1.71355,69000000.0
2009-09-02 10:32:00,1.7135,1.71385,1.71335,1.71345,120100000.0
2009-09-02 10:33:00,1.7134,1.7139,1.71315,1.7132,124400000.0
2009-09-02 10:34:00,1.71325,1.71335,1.7128,1.71315,94200000.0
2009-09-02 10:35:00,1.7132,1.7133,1.7128,1.71285,61300000.0
2009-09-02 10:36:00,1.71285,1.713,1.7124,1.71245,189500000.0
2009-09-02 10:37:00,1.7125,1.7126,1.712,1.71215,121400000.0
2009-09-02 10:38:00,1.7122,1.71255,1.71205,1.71215,93100000.0
2009-09-02 10:39:00,1.7121,1.71225,1.7117,1.71205,76500000.0
2009-09-02 10:40:00,1.712,1.71215,1.7119,1.7121,85900000.0
2009-09-02 10:41:00,1.71195,1.7122,1.71175,1.71195,123300000.0
2009-09-02 10:42:00,1.71195,1.7127,1.71165,1.7126,101800000.0
2009-09-02 10:43:00,1.7126,1.7126,1.712,1.712,105100000.0
2009-09-02 10:44:00,1.712,1.71255,1.71195,1.71225,158200000.0
2009-09-02 10:45:00,1.7122,1.71235,1.7117,1.7119,123700000.0
2009-09-02 10:46:00,1.7119,1.71215,1.71175,1.712,55800000.0
2009-09-02 10:47:00,1.71195,1.7124,1.71195,1.7124,83800000.0
2009-09-02 10:48:00,1.71225,1.71245,1.71185,1.71205,86500000.0
2009-09-02 10:49:00,1.71195,1.71215,1.71185,1.71215,32800000.0
2009-09-02 10:50:00,1.71205,1.7122,1.71205,1.71215,24000000.0
2009-09-02 10:51:00,1.71205,1.7123,1.7116,1.7117,102100000.0
2009-09-02 10:52:00,1.7116,1.7118,1.7116,1.7117,28400000.0
2009-09-02 10:53:00,1.7117,1.71195,1.71145,1.71145,62500000.0
2009-09-02 10:54:00,1.71145,1.71165,1.7111,1.71115,65700000.0
2009-09-02 10:55:00,1.7111,1.71145,1.7109,1.7112,87000000.0
2009-09-02 10:56:00,1.71115,1.71135,1.71095,1.7112,134700000.0
2009-09-02 10:57:00,1.7112,1.71145,1.7112,1.7112,57300000.0
2009-09-02 10:58:00,1.7112,1.71125,1.711,1.71125,37700000.0
2009-09-02 10:59:00,1.7112,1.71145,1.71105,1.7114,110000000.0
2009-09-02 11:00:00,1.7114,1.7117,1.7112,1.7114,253300000.0
2009-09-02 11:01:00,1.7114,1.7118,1.7114,1.7117,53100000.0
2009-09-02 11:02:00,1.7116,1.7118,1.7113,1.7116,78300000.0
2009-09-02 11:03:00,1.7115,1.7121,1.7115,1.71175,119500000.0
2009-09-02 11:04:00,1.71175,1.7119,1.7117,1.7118,51300000.0
2009-09-02 11:05:00,1.71175,1.7122,1.71175,1.71195,72600000.0
2009-09-02 11:06:00,1.712,1.7121,1.7117,1.712,29600000.0
2009-09-02 11:07:00,1.712,1.7121,1.7116,1.71165,109700000.0
2009-09-02 11:08:00,1.7117,1.7117,1.71125,1.71145,79000000.0
2009-09-02 11:09:00,1.71145,1.7117,1.71145,1.7115,39800000.0
2009-09-02 11:10:00,1.7114,1.71165,1.7114,1.7115,62800000.0
2009-09-02 11:11:00,1.7114,1.7117,1.7113,1.7117,80000000.0
2009-09-02 11:12:00,1.71165,1.7119,1.71145,1.7119,99900000.0
2009-09-02 11:13:00,1.71185,1.71205,1.7116,1.71185,90900000.0
2009-09-02 11:14:00,1.71175,1.71205,1.7116,1.7118,87500000.0
2009-09-02 11:15:00,1.7118,1.71215,1.7117,1.7121,109800000.0
2009-09-02 11:16:00,1.7121,1.7123,1.71205,1.7121,52100000.0
2009-09-02 11:17:00,1.71215,1.7122,1.71185,1.71195,58200000.0
2009-09-02 11:18:00,1.71185,1.712,1.7113,1.7113,84200000.0
2009-09-02 11:19:00,1.71135,1.7114,1.7112,1.7113,35700000.0
2009-09-02 11:20:00,1.71115,1.7113,1.7106,1.7106,80500000.0
2009-09-02 11:21:00,1.71065,1.71105,1.71045,1.7109,61100000.0
2009-09-02 11:22:00,1.71085,1.7115,1.71085,1.71135,109000000.0
2009-09-02 11:23:00,1.71135,1.7123,1.711,1.7123,130100000.0
2009-09-02 11:24:00,1.71225,1.7123,1.7119,1.71195,81300000.0
2009-09-02 11:25:00,1.712,1.712,1.7115,1.71165,73200000.0
2009-09-02 11:26:00,1.71155,1.7119,1.71145,1.71185,45600000.0
2009-09-02 11:27:00,1.7118,1.71195,1.71165,1.7119,37100000.0
2009-09-02 11:28:00,1.71195,1.71195,1.7116,1.71165,44600000.0
2009-09-02 11:29:00,1.7116,1.7116,1.7111,1.7112,61100000.0
2009-09-02 11:30:00,1.7113,1.71135,1.7112,1.7112,26100000.0
2009-09-02 11:31:00,1.71125,1.71135,1.71105,1.71135,39400000.0
2009-09-02 11:32:00,1.71135,1.7115,1.71115,1.71115,21200000.0
2009-09-02 11:33:00,1.7108,1.7109,1.7106,1.7108,62500000.0
2009-09-02 11:34:00,1.7109,1.71105,1.71035,1.71055,57500000.0
2009-09-02 11:35:00,1.7106,1.71105,1.7105,1.71075,77600000.0
2009-09-02 11:36:00,1.7107,1.71095,1.71065,1.71075,48500000.0
2009-09-02 11:37:00,1.71075,1.71085,1.7105,1.71065,58700000.0
2009-09-02 11:38:00,1.71065,1.71115,1.71065,1.7111,61500000.0
2009-09-02 11:39:00,1.71115,1.71135,1.71105,1.71125,37000000.0
2009-09-02 11:40:00,1.71115,1.71145,1.7111,1.71125,90300000.0
2009-09-02 11:41:00,1.71125,1.7119,1.71115,1.7118,76600000.0
2009-09-02 11:42:00,1.71185,1.7121,1.7116,1.71195,61800000.0
2009-09-02 11:43:00,1.7119,1.71235,1.7116,1.71195,76900000.0
2009-09-02 11:44:00,1.71205,1.71295,1.71205,1.71295,65100000.0
2009-09-02 11:45:00,1.71285,1.7132,1.71245,1.71245,90800000.0
2009-09-02 11:46:00,1.7125,1.7127,1.7124,1.7126,63500000.0
2009-09-02 11:47:00,1.7125,1.71285,1.7125,1.7128,66200000.0
2009-09-02 11:48:00,1.7128,1.713,1.71265,1.7129,33400000.0
2009-09-02 11:49:00,1.7128,1.713,1.7127,1.7129,19000000.0
2009-09-02 11:50:00,1.7131,1.71335,1.71295,1.71325,46000000.0
2009-09-02 11:51:00,1.71325,1.7134,1.71295,1.71325,38300000.0
2009-09-02 11:52:00,1.71315,1.71335,1.7125,1.7126,102700000.0
2009-09-02 11:53:00,1.7126,1.71275,1.71235,1.7125,44300000.0
2009-09-02 11:54:00,1.7125,1.7126,1.7123,1.7124,32300000.0
2009-09-02 11:55:00,1.71235,1.7124,1.7117,1.71215,55400000.0
2009-09-02 11:56:00,1.7122,1.7122,1.7114,1.7116,72000000.0
2009-09-02 11:57:00,1.7115,1.71165,1.71095,1.71125,88700000.0
2009-09-02 11:58:00,1.71125,1.71135,1.7111,1.71135,30500000.0
2009-09-02 11:59:00,1.71125,1.71155,1.7107,1.71085,86400000.0
2009-09-02 12:00:00,1.71085,1.71145,1.71055,1.7112,84700000.0
2009-09-02 12:01:00,1.711,1.71105,1.71045,1.7106,61700000.0
2009-09-02 12:02:00,1.7106,1.71145,1.7104,1.7114,145000000.0
2009-09-02 12:03:00,1.7114,1.71155,1.7109,1.71125,59900000.0
2009-09-02 12:04:00,1.71135,1.71155,1.71105,1.71125,42100000.0
2009-09-02 12:05:00,1.71125,1.7114,1.7107,1.71075,57900000.0
2009-09-02 12:06:00,1.71075,1.71115,1.7107,1.71095,69100000.0
2009-09-02 12:07:00,1.7109,1.711,1.71075,1.711,30600000.0
2009-09-02 12:08:00,1.71115,1.71125,1.71065,1.7108,106700000.0
2009-09-02 12:09:00,1.71075,1.71085,1.7104,1.7108,95800000.0
2009-09-02 12:10:00,1.71085,1.71085,1.7106,1.71085,45500000.0
2009-09-02 12:11:00,1.7108,1.7109,1.7106,1.7107,43300000.0
2009-09-02 12:12:00,1.7106,1.71085,1.71035,1.71055,47500000.0
2009-09-02 12:13:00,1.71065,1.71065,1.71015,1.71045,56500000.0
2009-09-02 12:14:00,1.71055,1.7106,1.70995,1.7104,62400000.0
2009-09-02 12:15:00,1.71045,1.71045,1.7101,1.71025,53800000.0
2009-09-02 12:16:00,1.7102,1.7105,1.7102,1.7105,28200000.0
2009-09-02 12:17:00,1.7105,1.7105,1.71,1.71,74400000.0
2009-09-02 12:18:00,1.71,1.71025,1.70975,1.71,78100000.0
2009-09-02 12:19:00,1.70985,1.71005,1.70935,1.7099,126000000.0
2009-09-02 12:20:00,1.70995,1.71,1.70965,1.71,44200000.0
2009-09-02 12:21:00,1.71,1.71,1.70925,1.70925,27900000.0
2009-09-02 12:22:00,1.70925,1.70945,1.70885,1.70905,95600000.0
2009-09-02 12:23:00,1.709,1.7094,1.70885,1.70895,57400000.0
2009-09-02 12:24:00,1.709,1.709,1.7085,1.7085,68000000.0
2009-09-02 12:25:00,1.7085,1.70865,1.7083,1.70835,220800000.0
2009-09-02 12:26:00,1.70835,1.70845,1.708,1.70805,128400000.0
2009-09-02 12:27:00,1.70805,1.70835,1.708,1.70805,116900000.0
2009-09-02 12:28:00,1.70805,1.7082,1.70785,1.70815,90200000.0
2009-09-02 12:29:00,1.70805,1.70825,1.7077,1.70825,84200000.0
2009-09-02 12:30:00,1.708,1.7083,1.70785,1.708,76600000.0
2009-09-02 12:31:00,1.70795,1.7083,1.70765,1.7078,86100000.0
2009-09-02 12:32:00,1.7078,1.70815,1.70755,1.70785,107500000.0
2009-09-02 12:33:00,1.70785,1.70845,1.70785,1.7079,80000000.0
2009-09-02 12:34:00,1.7079,1.70835,1.70775,1.7081,66800000.0
2009-09-02 12:35:00,1.70805,1.70805,1.7076,1.70775,62700000.0
2009-09-02 12:36:00,1.70795,1.70795,1.70755,1.7077,28500000.0
2009-09-02 12:37:00,1.70775,1.70775,1.7074,1.70765,34300000.0
2009-09-02 12:38:00,1.7075,1.70765,1.7072,1.7075,44300000.0
2009-09-02 12:39:00,1.7074,1.7076,1.7073,1.70745,94100000.0
2009-09-02 12:40:00,1.7075,1.70795,1.7075,1.70795,66800000.0
2009-09-02 12:41:00,1.70785,1.70845,1.70785,1.7083,82700000.0
2009-09-02 12:42:00,1.7084,1.7084,1.70805,1.70825,51900000.0
2009-09-02 12:43:00,1.70825,1.70855,1.70815,1.7083,71700000.0
2009-09-02 12:44:00,1.7082,1.70825,1.70745,1.70755,76800000.0
2009-09-02 12:45:00,1.7076,1.708,1.7076,1.7078,45200000.0
2009-09-02 12:46:00,1.7077,1.70815,1.7077,1.7081,33200000.0
2009-09-02 12:47:00,1.708,1.7081,1.7078,1.70805,29900000.0
2009-09-02 12:48:00,1.7081,1.70855,1.7079,1.70845,61000000.0
2009-09-02 12:49:00,1.70865,1.70865,1.70805,1.70845,37300000.0
2009-09-02 12:50:00,1.70845,1.70845,1.70805,1.70825,53900000.0
2009-09-02 12:51:00,1.70795,1.7084,1.7079,1.7083,30900000.0
2009-09-02 12:52:00,1.7083,1.7083,1.7079,1.70805,26800000.0
2009-09-02 12:53:00,1.70805,1.70805,1.7075,1.70755,70600000.0
2009-09-02 12:54:00,1.70765,1.7081,1.70755,1.7081,83700000.0
2009-09-02 12:55:00,1.7081,1.70835,1.70805,1.7083,62400000.0
2009-09-02 12:56:00,1.70825,1.7083,1.7079,1.7082,76700000.0
2009-09-02 12:57:00,1.70825,1.70825,1.7077,1.70805,69100000.0
2009-09-02 12:58:00,1.70805,1.70815,1.70785,1.7081,43300000.0
2009-09-02 12:59:00,1.7081,1.7083,1.7078,1.70795,50900000.0
2009-09-02 13:00:00,1.70785,1.70785,1.70755,1.70755,41500000.0
2009-09-02 13:01:00,1.7076,1.70765,1.70745,1.70755,35300000.0
2009-09-02 13:02:00,1.70755,1.7079,1.70715,1.7079,45300000.0
2009-09-02 13:03:00,1.7078,1.708,1.7077,1.7078,20600000.0
2009-09-02 13:04:00,1.7079,1.70795,1.70765,1.70765,37600000.0
2009-09-02 13:05:00,1.70775,1.7082,1.7076,1.70805,96300000.0
2009-09-02 13:06:00,1.70805,1.70855,1.70795,1.7083,99000000.0
2009-09-02 13:07:00,1.70825,1.7089,1.70815,1.70875,74700000.0
2009-09-02 13:08:00,1.70875,1.70885,1.70845,1.7087,49600000.0
2009-09-02 13:09:00,1.7087,1.70895,1.70855,1.7087,98100000.0
2009-09-02 13:10:00,1.70855,1.7088,1.70825,1.7085,85400000.0
2009-09-02 13:11:00,1.7085,1.70865,1.70805,1.70865,114200000.0
2009-09-02 13:12:00,1.7087,1.70905,1.70865,1.70885,84600000.0
2009-09-02 13:13:00,1.70895,1.7092,1.7088,1.7092,78900000.0
2009-09-02 13:14:00,1.70915,1.7101,1.70915,1.70995,99100000.0
2009-09-02 13:15:00,1.71005,1.71075,1.7098,1.70985,76800000.0
2009-09-02 13:16:00,1.70975,1.7099,1.7093,1.7098,125400000.0
2009-09-02 13:17:00,1.7098,1.71005,1.7098,1.71005,32700000.0
2009-09-02 13:18:00,1.70995,1.7101,1.7098,1.70985,12600000.0
2009-09-02 13:19:00,1.70995,1.7104,1.70985,1.71025,56700000.0
2009-09-02 13:20:00,1.7103,1.71045,1.71005,1.71045,90300000.0
2009-09-02 13:21:00,1.71055,1.7106,1.71035,1.71035,33400000.0
2009-09-02 13:22:00,1.71045,1.7109,1.71035,1.7107,45900000.0
2009-09-02 13:23:00,1.7107,1.7111,1.7106,1.711,76600000.0
2009-09-02 13:24:00,1.71105,1.71145,1.7109,1.7111,215800000.0
2009-09-02 13:25:00,1.711,1.7111,1.71065,1.7108,78800000.0
2009-09-02 13:26:00,1.71085,1.7109,1.7105,1.71065,39400000.0
2009-09-02 13:27:00,1.71055,1.7107,1.71015,1.71015,51800000.0
2009-09-02 13:28:00,1.71015,1.71035,1.71,1.7102,121300000.0
2009-09-02 13:29:00,1.71025,1.7103,1.71005,1.7102,24000000.0
2009-09-02 13:30:00,1.7104,1.71085,1.70985,1.71085,121600000.0
2009-09-02 13:31:00,1.71075,1.7108,1.71055,1.71075,59300000.0
2009-09-02 13:32:00,1.71075,1.7109,1.7104,1.71045,103400000.0
2009-09-02 13:33:00,1.7105,1.71065,1.7098,1.70995,86200000.0
2009-09-02 13:34:00,1.70985,1.7104,1.70985,1.71035,105600000.0
2009-09-02 13:35:00,1.70995,1.71065,1.7098,1.7098,128600000.0
2009-09-02 13:36:00,1.7098,1.71045,1.7098,1.7103,60300000.0
2009-09-02 13:37:00,1.7103,1.7103,1.7098,1.71025,70800000.0
2009-09-02 13:38:00,1.71035,1.7107,1.71015,1.71025,88300000.0
2009-09-02 13:39:00,1.71015,1.71015,1.7095,1.7097,88700000.0
2009-09-02 13:40:00,1.70955,1.7099,1.70955,1.7098,28200000.0
2009-09-02 13:41:00,1.7098,1.7098,1.7098,1.7098,7000000.0
2009-09-02 13:42:00,1.7098,1.71005,1.7098,1.71005,25900000.0
2009-09-02 13:43:00,1.70995,1.71025,1.7099,1.7099,44900000.0
2009-09-02 13:44:00,1.7099,1.71015,1.70985,1.71,38000000.0
2009-09-02 13:45:00,1.71005,1.7103,1.7099,1.7103,27100000.0
2009-09-02 13:46:00,1.7103,1.71055,1.71015,1.7103,68800000.0
2009-09-02 13:47:00,1.71035,1.71065,1.71015,1.71055,94400000.0
2009-09-02 13:48:00,1.71065,1.711,1.7106,1.7107,59800000.0
2009-09-02 13:49:00,1.71085,1.71095,1.7105,1.71055,109100000.0
2009-09-02 13:50:00,1.71055,1.71205,1.7105,1.7119,156300000.0
2009-09-02 13:51:00,1.712,1.7121,1.7115,1.71195,146000000.0
2009-09-02 13:52:00,1.7121,1.7123,1.71165,1.71185,101900000.0
2009-09-02 13:53:00,1.71175,1.71205,1.7115,1.71155,76600000.0
2009-09-02 13:54:00,1.7116,1.712,1.71095,1.71095,71600000.0
2009-09-02 13:55:00,1.711,1.711,1.71055,1.7109,67300000.0
2009-09-02 13:56:00,1.7108,1.7113,1.7108,1.7113,30600000.0
2009-09-02 13:57:00,1.7113,1.71155,1.7113,1.71145,43400000.0
2009-09-02 13:58:00,1.71145,1.7115,1.7112,1.7113,57600000.0
2009-09-02 13:59:00,1.7113,1.71185,1.7112,1.7116,123500000.0
2009-09-02 14:00:00,1.7116,1.71185,1.7111,1.71135,130400000.0
2009-09-02 14:01:00,1.71125,1.71155,1.711,1.7111,55200000.0
2009-09-02 14:02:00,1.7111,1.71135,1.71065,1.71075,82700000.0
2009-09-02 14:03:00,1.71075,1.71125,1.7105,1.7107,132500000.0
2009-09-02 14:04:00,1.7107,1.7111,1.7106,1.71065,119600000.0
2009-09-02 14:05:00,1.71065,1.71115,1.71035,1.7108,133400000.0
2009-09-02 14:06:00,1.7108,1.7109,1.7105,1.7107,59400000.0
2009-09-02 14:07:00,1.71055,1.7109,1.71045,1.71045,44200000.0
2009-09-02 14:08:00,1.71055,1.71085,1.7104,1.71055,112000000.0
2009-09-02 14:09:00,1.71055,1.7108,1.71055,1.7107,95900000.0
2009-09-02 14:10:00,1.71075,1.711,1.7106,1.71085,101800000.0
2009-09-02 14:11:00,1.71085,1.71085,1.70985,1.70985,127600000.0
2009-09-02 14:12:00,1.70985,1.71005,1.7098,1.7098,123900000.0
2009-09-02 14:13:00,1.7098,1.7102,1.7098,1.7101,105800000.0
2009-09-02 14:14:00,1.7101,1.71015,1.70885,1.7091,163400000.0
2009-09-02 14:15:00,1.7092,1.71195,1.7092,1.71155,432300000.0
2009-09-02 14:16:00,1.71155,1.7122,1.7113,1.7114,273200000.0
2009-09-02 14:17:00,1.71135,1.7115,1.7107,1.71075,151400000.0
2009-09-02 14:18:00,1.7109,1.71105,1.7102,1.71085,172900000.0
2009-09-02 14:19:00,1.7109,1.71115,1.70995,1.71095,139000000.0
2009-09-02 14:20:00,1.7109,1.7114,1.7106,1.7114,146200000.0
2009-09-02 14:21:00,1.7114,1.7116,1.7109,1.71155,176800000.0
2009-09-02 14:22:00,1.71145,1.71195,1.71115,1.71195,135300000.0
2009-09-02 14:23:00,1.71205,1.7123,1.7117,1.71215,118500000.0
2009-09-02 14:24:00,1.7122,1.7123,1.71115,1.7112,216400000.0
2009-09-02 14:25:00,1.71125,1.71225,1.7112,1.71215,186000000.0
2009-09-02 14:26:00,1.7121,1.71265,1.71205,1.7124,201500000.0
2009-09-02 14:27:00,1.7124,1.7129,1.71205,1.7126,109100000.0
2009-09-02 14:28:00,1.7125,1.7128,1.71175,1.7127,124000000.0
2009-09-02 14:29:00,1.7127,1.7129,1.7112,1.7119,247000000.0
2009-09-02 14:30:00,1.71185,1.7123,1.7115,1.7117,192400000.0
2009-09-02 14:31:00,1.7117,1.71225,1.71095,1.7111,209800000.0
2009-09-02 14:32:00,1.71105,1.7117,1.711,1.7117,90100000.0
2009-09-02 14:33:00,1.7117,1.712,1.7109,1.7112,188200000.0
2009-09-02 14:34:00,1.7112,1.7115,1.7108,1.71085,112800000.0
2009-09-02 14:35:00,1.71085,1.71115,1.7105,1.711,105300000.0
2009-09-02 14:36:00,1.711,1.7117,1.71085,1.7113,124700000.0
2009-09-02 14:37:00,1.7113,1.7118,1.71095,1.7115,136800000.0
2009-09-02 14:38:00,1.71155,1.71155,1.711,1.7113,119000000.0
2009-09-02 14:39:00,1.71135,1.7116,1.7113,1.7114,125100000.0
2009-09-02 14:40:00,1.7114,1.7116,1.71085,1.71085,106200000.0
2009-09-02 14:41:00,1.71095,1.71105,1.71005,1.7102,135300000.0
2009-09-02 14:42:00,1.7101,1.7104,1.71005,1.7102,115100000.0
2009-09-02 14:43:00,1.71025,1.71115,1.71025,1.71115,153600000.0
2009-09-02 14:44:00,1.7114,1.71215,1.7112,1.71195,121800000.0
2009-09-02 14:45:00,1.71185,1.7126,1.71185,1.71235,126300000.0
2009-09-02 14:46:00,1.7123,1.7124,1.71195,1.7123,129100000.0
2009-09-02 14:47:00,1.7123,1.71345,1.7123,1.71345,165900000.0
2009-09-02 14:48:00,1.71345,1.71345,1.7125,1.7129,244900000.0
2009-09-02 14:49:00,1.71285,1.71355,1.7126,1.71265,230900000.0
2009-09-02 14:50:00,1.7127,1.7131,1.71235,1.71275,221000000.0
2009-09-02 14:51:00,1.7126,1.7129,1.71225,1.7126,159800000.0
2009-09-02 14:52:00,1.71275,1.7129,1.71215,1.71225,177300000.0
2009-09-02 14:53:00,1.7122,1.7124,1.71145,1.71185,126200000.0
2009-09-02 14:54:00,1.71185,1.7122,1.71155,1.71185,135300000.0
2009-09-02 14:55:00,1.7119,1.71205,1.7117,1.7118,123800000.0
2009-09-02 14:56:00,1.7118,1.71205,1.71145,1.71175,115000000.0
2009-09-02 14:57:00,1.71165,1.7126,1.71155,1.71225,172200000.0
2009-09-02 14:58:00,1.71225,1.71285,1.71225,1.71285,146500000.0
2009-09-02 14:59:00,1.71285,1.71285,1.7122,1.71225,138600000.0
2009-09-02 15:00:00,1.7122,1.71265,1.71195,1.7124,182000000.0
2009-09-02 15:01:00,1.71245,1.71265,1.7117,1.7119,174100000.0
2009-09-02 15:02:00,1.7119,1.71245,1.71165,1.71175,163800000.0
2009-09-02 15:03:00,1.71165,1.7133,1.71165,1.71295,211500000.0
2009-09-02 15:04:00,1.7129,1.71355,1.71245,1.7133,166200000.0
2009-09-02 15:05:00,1.71335,1.7135,1.71265,1.7132,205900000.0
2009-09-02 15:06:00,1.7132,1.7136,1.7131,1.71325,208600000.0
2009-09-02 15:07:00,1.71325,1.71325,1.7127,1.713,166800000.0
2009-09-02 15:08:00,1.71305,1.71305,1.7122,1.71245,146900000.0
2009-09-02 15:09:00,1.71255,1.7127,1.7122,1.71245,78900000.0
2009-09-02 15:10:00,1.71245,1.71315,1.7123,1.7129,129900000.0
2009-09-02 15:11:00,1.71255,1.71255,1.712,1.71205,174700000.0
2009-09-02 15:12:00,1.71205,1.71275,1.712,1.7126,83700000.0
2009-09-02 15:13:00,1.71265,1.71265,1.7123,1.71235,98200000.0
2009-09-02 15:14:00,1.71245,1.7132,1.7124,1.713,102400000.0
2009-09-02 15:15:00,1.713,1.71325,1.71265,1.71305,162100000.0
2009-09-02 15:16:00,1.7131,1.71375,1.71305,1.7134,140700000.0
2009-09-02 15:17:00,1.7134,1.71395,1.7129,1.7139,110400000.0
2009-09-02 15:18:00,1.71405,1.7144,1.7138,1.71405,139900000.0
2009-09-02 15:19:00,1.7139,1.714,1.7131,1.71315,176100000.0
2009-09-02 15:20:00,1.7132,1.71375,1.7129,1.7135,222500000.0
2009-09-02 15:21:00,1.7135,1.7139,1.7132,1.71345,183800001.0
2009-09-02 15:22:00,1.7133,1.71385,1.7132,1.71385,142800000.0
2009-09-02 15:23:00,1.71375,1.71415,1.7134,1.71355,100800000.0
2009-09-02 15:24:00,1.71355,1.7138,1.7133,1.7133,119400000.0
2009-09-02 15:25:00,1.7133,1.71335,1.7129,1.71305,78800000.0
2009-09-02 15:26:00,1.71305,1.71305,1.71235,1.71275,115000000.0
2009-09-02 15:27:00,1.7129,1.713,1.7121,1.7124,116400000.0
2009-09-02 15:28:00,1.7124,1.7131,1.71225,1.7128,80900000.0
2009-09-02 15:29:00,1.7128,1.713,1.71205,1.713,131400000.0
2009-09-02 15:30:00,1.713,1.71345,1.7126,1.7133,169200000.0
2009-09-02 15:31:00,1.7132,1.7133,1.7118,1.7119,175600000.0
2009-09-02 15:32:00,1.71185,1.7119,1.711,1.71145,131700000.0
2009-09-02 15:33:00,1.71155,1.71155,1.71075,1.71135,129200000.0
2009-09-02 15:34:00,1.7113,1.7113,1.71045,1.71045,129300000.0
2009-09-02 15:35:00,1.7103,1.7103,1.70965,1.7098,141400000.0
2009-09-02 15:36:00,1.70965,1.71075,1.70965,1.7104,166600000.0
2009-09-02 15:37:00,1.7103,1.7103,1.7096,1.71,183300000.0
2009-09-02 15:38:00,1.71,1.71015,1.7091,1.7098,196300000.0
2009-09-02 15:39:00,1.7098,1.7102,1.70895,1.7101,146700000.0
2009-09-02 15:40:00,1.71,1.7107,1.7099,1.71055,121000000.0
2009-09-02 15:41:00,1.71055,1.71065,1.71005,1.7103,136400000.0
2009-09-02 15:42:00,1.7102,1.7104,1.70935,1.7095,133800000.0
2009-09-02 15:43:00,1.7095,1.70985,1.70935,1.70985,141900000.0
2009-09-02 15:44:00,1.70985,1.71085,1.70965,1.70965,189100000.0
2009-09-02 15:45:00,1.70965,1.70985,1.7091,1.70975,184600000.0
2009-09-02 15:46:00,1.70985,1.71045,1.70935,1.7096,145200000.0
2009-09-02 15:47:00,1.70965,1.7101,1.7096,1.7097,150600000.0
2009-09-02 15:48:00,1.7098,1.70995,1.70885,1.70905,126300000.0
2009-09-02 15:49:00,1.7091,1.7097,1.7088,1.7093,122300000.0
2009-09-02 15:50:00,1.70935,1.7097,1.70875,1.7093,183100000.0
2009-09-02 15:51:00,1.70935,1.70935,1.7086,1.70875,170800000.0
2009-09-02 15:52:00,1.7086,1.7092,1.7085,1.7088,163400000.0
2009-09-02 15:53:00,1.70875,1.70925,1.7083,1.7083,132600000.0
2009-09-02 15:54:00,1.7083,1.7085,1.70805,1.7081,111900000.0
2009-09-02 15:55:00,1.7081,1.7083,1.70725,1.7083,148700000.0
2009-09-02 15:56:00,1.7082,1.70885,1.7082,1.70865,143400000.0
2009-09-02 15:57:00,1.7086,1.70925,1.70835,1.70925,151600000.0
2009-09-02 15:58:00,1.70915,1.7098,1.70915,1.70965,125100000.0
2009-09-02 15:59:00,1.70965,1.7097,1.70855,1.70875,406100000.0
2009-09-02 16:00:00,1.7087,1.7096,1.70825,1.70925,600800000.0
2009-09-02 16:01:00,1.70935,1.71,1.70855,1.7086,269300000.0
2009-09-02 16:02:00,1.7086,1.709,1.70775,1.70875,189200000.0
2009-09-02 16:03:00,1.70865,1.7095,1.70855,1.7094,231700000.0
2009-09-02 16:04:00,1.7093,1.71035,1.70925,1.7101,142700000.0
2009-09-02 16:05:00,1.71,1.7101,1.7086,1.70875,165500000.0
2009-09-02 16:06:00,1.7088,1.71015,1.7086,1.7095,158400000.0
2009-09-02 16:07:00,1.7097,1.70985,1.709,1.70925,221100000.0
2009-09-02 16:08:00,1.7093,1.7109,1.7093,1.71045,236000000.0
2009-09-02 16:09:00,1.71045,1.71075,1.70985,1.7099,319600000.0
2009-09-02 16:10:00,1.70985,1.70995,1.70925,1.7094,195200000.0
2009-09-02 16:11:00,1.70945,1.7096,1.70905,1.7092,336400000.0
2009-09-02 16:12:00,1.7091,1.71,1.7088,1.7092,268100000.0
2009-09-02 16:13:00,1.7093,1.70995,1.70895,1.70945,206300000.0
2009-09-02 16:14:00,1.70945,1.71035,1.7093,1.71005,185300000.0
2009-09-02 16:15:00,1.7101,1.7105,1.71,1.71025,116400000.0
2009-09-02 16:16:00,1.71025,1.71045,1.71005,1.71035,95700000.0
2009-09-02 16:17:00,1.7103,1.71045,1.71,1.71035,105100000.0
2009-09-02 16:18:00,1.7104,1.7106,1.7101,1.7104,177600000.0
2009-09-02 16:19:00,1.7105,1.7113,1.7102,1.7103,162500000.0
2009-09-02 16:20:00,1.71025,1.71055,1.70995,1.7102,87100000.0
2009-09-02 16:21:00,1.7102,1.7105,1.71005,1.7103,130600000.0
2009-09-02 16:22:00,1.7103,1.71065,1.7102,1.7105,97900000.0
2009-09-02 16:23:00,1.71055,1.7108,1.71025,1.7106,185600000.0
2009-09-02 16:24:00,1.7106,1.71085,1.71035,1.7105,178700000.0
2009-09-02 16:25:00,1.71055,1.71075,1.71045,1.71055,130900000.0
2009-09-02 16:26:00,1.7105,1.71115,1.7105,1.711,87500000.0
2009-09-02 16:27:00,1.71095,1.7112,1.71055,1.71065,180200000.0
2009-09-02 16:28:00,1.71075,1.7109,1.71045,1.71065,137800000.0
2009-09-02 16:29:00,1.7106,1.711,1.7104,1.7109,107500000.0
2009-09-02 16:30:00,1.711,1.7111,1.71025,1.7108,413800000.0
2009-09-02 16:31:00,1.7107,1.7115,1.7106,1.7113,223900000.0
2009-09-02 16:32:00,1.7114,1.71215,1.71115,1.71165,322200000.0
2009-09-02 16:33:00,1.7117,1.7119,1.7109,1.711,251500000.0
2009-09-02 16:34:00,1.71105,1.71145,1.7108,1.71135,136200000.0
2009-09-02 16:35:00,1.7115,1.71165,1.7111,1.7111,115000000.0
2009-09-02 16:36:00,1.71115,1.71125,1.70955,1.7097,112400000.0
2009-09-02 16:37:00,1.70975,1.7099,1.7087,1.70935,121700000.0
2009-09-02 16:38:00,1.7093,1.70935,1.70875,1.7091,117700000.0
2009-09-02 16:39:00,1.70915,1.70915,1.7082,1.7086,89500000.0
2009-09-02 16:40:00,1.7087,1.70895,1.70825,1.70855,136700000.0
2009-09-02 16:41:00,1.7086,1.70915,1.7086,1.70895,120700000.0
2009-09-02 16:42:00,1.70895,1.70925,1.7084,1.70895,128200000.0
2009-09-02 16:43:00,1.70895,1.7091,1.70785,1.7081,150600000.0
2009-09-02 16:44:00,1.7077,1.70835,1.7074,1.7083,104100000.0
2009-09-02 16:45:00,1.7084,1.7086,1.7075,1.7076,104400000.0
2009-09-02 16:46:00,1.70765,1.7079,1.7072,1.70765,150800000.0
2009-09-02 16:47:00,1.70765,1.7079,1.7073,1.70745,131500000.0
2009-09-02 16:48:00,1.70745,1.70795,1.70725,1.70775,136300000.0
2009-09-02 16:49:00,1.70775,1.70795,1.70735,1.70765,118700000.0
2009-09-02 16:50:00,1.7076,1.70805,1.70755,1.7077,85700000.0
2009-09-02 16:51:00,1.70785,1.7083,1.7074,1.70765,174300000.0
2009-09-02 16:52:00,1.7077,1.7084,1.70755,1.70805,133400000.0
2009-09-02 16:53:00,1.70815,1.7096,1.70795,1.7094,124200000.0
2009-09-02 16:54:00,1.7094,1.70955,1.70885,1.70915,122300000.0
2009-09-02 16:55:00,1.7092,1.7092,1.70825,1.7085,128400000.0
2009-09-02 16:56:00,1.7085,1.7094,1.7083,1.7094,161500000.0
2009-09-02 16:57:00,1.70945,1.7097,1.7085,1.7086,184500000.0
2009-09-02 16:58:00,1.7088,1.7093,1.70845,1.70925,149700000.0
2009-09-02 16:59:00,1.70925,1.70985,1.7089,1.7098,164700000.0
2009-09-02 17:00:00,1.70965,1.70995,1.7082,1.7095,132600000.0
2009-09-02 17:01:00,1.70905,1.70905,1.708,1.708,133500000.0
2009-09-02 17:02:00,1.708,1.70845,1.7078,1.70815,139400000.0
2009-09-02 17:03:00,1.7082,1.7088,1.70795,1.7088,102900000.0
2009-09-02 17:04:00,1.70875,1.7094,1.70855,1.70915,170200000.0
2009-09-02 17:05:00,1.7092,1.70945,1.70895,1.7091,141099999.0
2009-09-02 17:06:00,1.7091,1.7096,1.7089,1.7096,129400000.0
2009-09-02 17:07:00,1.7095,1.71075,1.70935,1.7103,148400000.0
2009-09-02 17:08:00,1.7103,1.71045,1.7098,1.71025,141800000.0
2009-09-02 17:09:00,1.7103,1.71075,1.71015,1.7104,120200000.0
2009-09-02 17:10:00,1.7104,1.7104,1.7099,1.71,87300000.0
2009-09-02 17:11:00,1.71005,1.7101,1.70925,1.7095,105500000.0
2009-09-02 17:12:00,1.7095,1.71025,1.7093,1.70985,200700000.0
2009-09-02 17:13:00,1.70985,1.71015,1.7098,1.71005,153400000.0
2009-09-02 17:14:00,1.71005,1.71025,1.7096,1.71005,192900000.0
2009-09-02 17:15:00,1.7101,1.71045,1.70985,1.7103,130100000.0
2009-09-02 17:16:00,1.71025,1.7104,1.7096,1.7099,129400000.0
2009-09-02 17:17:00,1.70995,1.7102,1.70965,1.7101,148700000.0
2009-09-02 17:18:00,1.7101,1.7102,1.7094,1.70985,151700000.0
2009-09-02 17:19:00,1.70985,1.7102,1.7096,1.71005,146000000.0
2009-09-02 17:20:00,1.71005,1.7104,1.7098,1.7102,99800000.0
2009-09-02 17:21:00,1.71015,1.71095,1.71015,1.7107,128300000.0
2009-09-02 17:22:00,1.71075,1.71075,1.71015,1.7103,165400000.0
2009-09-02 17:23:00,1.7103,1.7109,1.70975,1.70975,209900000.0
2009-09-02 17:24:00,1.7097,1.71015,1.70945,1.7097,124600000.0
2009-09-02 17:25:00,1.7095,1.7106,1.7095,1.7105,176300000.0
2009-09-02 17:26:00,1.7106,1.71085,1.71,1.71025,131800000.0
2009-09-02 17:27:00,1.7103,1.7111,1.7102,1.7107,140300000.0
2009-09-02 17:28:00,1.71075,1.71145,1.7106,1.7112,113500000.0
2009-09-02 17:29:00,1.71125,1.71145,1.711,1.71105,86800000.0
2009-09-02 17:30:00,1.71105,1.71105,1.71005,1.7101,144600000.0
2009-09-02 17:31:00,1.7101,1.7107,1.7101,1.7101,124500000.0
2009-09-02 17:32:00,1.7101,1.71065,1.7101,1.7102,206200000.0
2009-09-02 17:33:00,1.71025,1.7107,1.71,1.71065,109400000.0
2009-09-02 17:34:00,1.71065,1.7109,1.70995,1.7102,130400000.0
2009-09-02 17:35:00,1.71025,1.71065,1.71,1.71025,93700000.0
2009-09-02 17:36:00,1.7102,1.7109,1.7101,1.7106,127100000.0
2009-09-02 17:37:00,1.7106,1.711,1.71035,1.7104,149600000.0
2009-09-02 17:38:00,1.7104,1.7109,1.7104,1.71055,126100000.0
2009-09-02 17:39:00,1.7106,1.71085,1.71025,1.71065,113600000.0
2009-09-02 17:40:00,1.71065,1.7109,1.7105,1.71055,54000000.0
2009-09-02 17:41:00,1.7106,1.7111,1.71055,1.7111,127100000.0
2009-09-02 17:42:00,1.7111,1.71145,1.71095,1.7112,108400000.0
2009-09-02 17:43:00,1.71115,1.71195,1.7109,1.71195,121700000.0
2009-09-02 17:44:00,1.71185,1.7122,1.71175,1.71205,312500000.0
2009-09-02 17:45:00,1.71215,1.7123,1.7114,1.7115,179000000.0
2009-09-02 17:46:00,1.7115,1.71155,1.7111,1.71115,104500000.0
2009-09-02 17:47:00,1.71115,1.7115,1.71075,1.71085,84100000.0
2009-09-02 17:48:00,1.71095,1.71155,1.7109,1.71145,149900000.0
2009-09-02 17:49:00,1.71145,1.71185,1.71145,1.71145,52700000.0
2009-09-02 17:50:00,1.71145,1.7116,1.7111,1.71115,103800000.0
2009-09-02 17:51:00,1.7113,1.7113,1.71075,1.7109,79000000.0
2009-09-02 17:52:00,1.7109,1.71115,1.7108,1.71095,61500000.0
2009-09-02 17:53:00,1.7109,1.7116,1.7109,1.7115,141900000.0
2009-09-02 17:54:00,1.7115,1.71165,1.71125,1.71145,71800000.0
2009-09-02 17:55:00,1.7114,1.71165,1.71125,1.7114,99400000.0
2009-09-02 17:56:00,1.71145,1.7118,1.71135,1.7118,82200000.0
2009-09-02 17:57:00,1.7118,1.712,1.71165,1.71165,163300000.0
2009-09-02 17:58:00,1.71185,1.71185,1.71155,1.7116,84000000.0
2009-09-02 17:59:00,1.7116,1.7118,1.7114,1.71155,79600000.0
2009-09-02 18:00:00,1.71165,1.7117,1.71115,1.71145,128200000.0
2009-09-02 18:01:00,1.71155,1.712,1.71105,1.7117,171300000.0
2009-09-02 18:02:00,1.7117,1.7126,1.7114,1.7125,202000000.0
2009-09-02 18:03:00,1.7125,1.7128,1.7125,1.7126,104100000.0
2009-09-02 18:04:00,1.7127,1.71275,1.7119,1.7121,101300000.0
2009-09-02 18:05:00,1.7122,1.71265,1.712,1.71235,151600000.0
2009-09-02 18:06:00,1.71245,1.7125,1.7117,1.71175,145600000.0
2009-09-02 18:07:00,1.7118,1.7118,1.7114,1.71145,108800000.0
2009-09-02 18:08:00,1.71145,1.7115,1.71095,1.7112,91500000.0
2009-09-02 18:09:00,1.7113,1.71155,1.711,1.71145,69800000.0
2009-09-02 18:10:00,1.7113,1.7117,1.71125,1.7115,61600000.0
2009-09-02 18:11:00,1.71155,1.7116,1.71085,1.7111,111800000.0
2009-09-02 18:12:00,1.711,1.71125,1.71075,1.7112,109000000.0
2009-09-02 18:13:00,1.71115,1.7117,1.711,1.7117,47500000.0
2009-09-02 18:14:00,1.7117,1.7118,1.71125,1.71145,139700000.0
2009-09-02 18:15:00,1.7117,1.71175,1.71055,1.71055,141800000.0
2009-09-02 18:16:00,1.71055,1.7113,1.71055,1.71085,79000000.0
2009-09-02 18:17:00,1.71085,1.7109,1.7104,1.71075,135100000.0
2009-09-02 18:18:00,1.71075,1.71075,1.7104,1.7105,67600000.0
2009-09-02 18:19:00,1.71055,1.7111,1.7105,1.71075,63100000.0
2009-09-02 18:20:00,1.71065,1.71105,1.7105,1.71055,94100000.0
2009-09-02 18:21:00,1.71055,1.7112,1.7103,1.7108,158100000.0
2009-09-02 18:22:00,1.7108,1.7112,1.7106,1.7108,149100000.0
2009-09-02 18:23:00,1.71075,1.7112,1.71055,1.7108,71200000.0
2009-09-02 18:24:00,1.7109,1.7109,1.7107,1.71075,16000000.0
2009-09-02 18:25:00,1.7108,1.7109,1.7105,1.71075,48900000.0
2009-09-02 18:26:00,1.7108,1.7108,1.7103,1.7105,93200000.0
2009-09-02 18:27:00,1.7105,1.71095,1.71045,1.7108,122800000.0
2009-09-02 18:28:00,1.71075,1.7111,1.71065,1.71095,64200000.0
2009-09-02 18:29:00,1.71095,1.711,1.71025,1.71035,50400000.0
2009-09-02 18:30:00,1.71045,1.7105,1.71,1.7105,78700000.0
2009-09-02 18:31:00,1.7105,1.7105,1.71005,1.7102,64900000.0
2009-09-02 18:32:00,1.7102,1.71025,1.70985,1.7102,70600000.0
2009-09-02 18:33:00,1.7101,1.7102,1.70985,1.70985,45100000.0
2009-09-02 18:34:00,1.70995,1.7103,1.7098,1.7098,117600000.0
2009-09-02 18:35:00,1.70975,1.70995,1.7096,1.7097,170700000.0
2009-09-02 18:36:00,1.7097,1.7101,1.70955,1.71,181600000.0
2009-09-02 18:37:00,1.7101,1.71015,1.7094,1.7099,142800000.0
2009-09-02 18:38:00,1.7101,1.7104,1.70975,1.71035,214500000.0
2009-09-02 18:39:00,1.71035,1.71065,1.7101,1.7101,224200000.0
2009-09-02 18:40:00,1.7101,1.7103,1.70955,1.70955,172500000.0
2009-09-02 18:41:00,1.7095,1.70985,1.7089,1.7089,158300000.0
2009-09-02 18:42:00,1.70895,1.70945,1.7088,1.70945,192200000.0
2009-09-02 18:43:00,1.7094,1.7094,1.7089,1.7092,146300000.0
2009-09-02 18:44:00,1.7093,1.7095,1.7089,1.70905,169000000.0
2009-09-02 18:45:00,1.70895,1.70915,1.7088,1.7091,95400000.0
2009-09-02 18:46:00,1.70915,1.70915,1.70695,1.70715,188000000.0
2009-09-02 18:47:00,1.70715,1.70775,1.70695,1.70725,179400000.0
2009-09-02 18:48:00,1.70725,1.7077,1.70725,1.7076,168300000.0
2009-09-02 18:49:00,1.70755,1.7085,1.7074,1.7076,196500000.0
2009-09-02 18:50:00,1.7075,1.70785,1.70705,1.7073,207500000.0
2009-09-02 18:51:00,1.7073,1.70805,1.7073,1.7076,154000000.0
2009-09-02 18:52:00,1.70765,1.70795,1.70715,1.7072,188000000.0
2009-09-02 18:53:00,1.70715,1.7076,1.7067,1.7074,119000000.0
2009-09-02 18:54:00,1.70745,1.7078,1.70725,1.7075,194900000.0
2009-09-02 18:55:00,1.7075,1.7079,1.70735,1.7076,157700000.0
2009-09-02 18:56:00,1.7075,1.70755,1.7067,1.7067,137300000.0
2009-09-02 18:57:00,1.7066,1.7076,1.70655,1.70745,133600000.0
2009-09-02 18:58:00,1.7075,1.7079,1.7072,1.7076,126400000.0
2009-09-02 18:59:00,1.7076,1.70815,1.7073,1.7081,114100000.0
2009-09-02 19:00:00,1.70825,1.7083,1.7075,1.7079,143200000.0
2009-09-02 19:01:00,1.70785,1.70795,1.70765,1.7079,72900000.0
2009-09-02 19:02:00,1.70775,1.7082,1.70775,1.708,108800000.0
2009-09-02 19:03:00,1.708,1.70865,1.70795,1.70855,100400000.0
2009-09-02 19:04:00,1.70845,1.70865,1.70835,1.70845,43000000.0
2009-09-02 19:05:00,1.70845,1.70875,1.7082,1.7085,83400000.0
2009-09-02 19:06:00,1.7085,1.70915,1.70815,1.70895,128300000.0
2009-09-02 19:07:00,1.70885,1.709,1.7087,1.70885,101600000.0
2009-09-02 19:08:00,1.70875,1.70965,1.7086,1.70915,116000000.0
2009-09-02 19:09:00,1.70925,1.7093,1.70855,1.70875,86800000.0
2009-09-02 19:10:00,1.70875,1.70885,1.7084,1.7085,49100000.0
2009-09-02 19:11:00,1.7085,1.7088,1.70835,1.7088,54900000.0
2009-09-02 19:12:00,1.70885,1.70905,1.7087,1.70895,50100000.0
2009-09-02 19:13:00,1.70895,1.70955,1.7089,1.7092,76900000.0
2009-09-02 19:14:00,1.7091,1.7094,1.709,1.70925,81200000.0
2009-09-02 19:15:00,1.7093,1.7094,1.70855,1.70855,80000000.0
2009-09-02 19:16:00,1.70845,1.7093,1.70845,1.7093,57600000.0
2009-09-02 19:17:00,1.7092,1.70925,1.70865,1.7088,69200000.0
2009-09-02 19:18:00,1.7089,1.70895,1.7087,1.7088,30800000.0
2009-09-02 19:19:00,1.70885,1.70885,1.7083,1.70845,54700000.0
2009-09-02 19:20:00,1.70835,1.7085,1.70795,1.70805,102300000.0
2009-09-02 19:21:00,1.7081,1.70865,1.70785,1.70835,76600000.0
2009-09-02 19:22:00,1.7084,1.70885,1.70835,1.70835,112700000.0
2009-09-02 19:23:00,1.7084,1.7087,1.7084,1.7086,64400000.0
2009-09-02 19:24:00,1.7086,1.7088,1.7083,1.70845,51700000.0
2009-09-02 19:25:00,1.7085,1.7086,1.70805,1.7084,86900000.0
2009-09-02 19:26:00,1.7084,1.7089,1.70815,1.7089,57400000.0
2009-09-02 19:27:00,1.70855,1.70885,1.70845,1.7086,57800000.0
2009-09-02 19:28:00,1.7086,1.70865,1.7082,1.70835,53100000.0
2009-09-02 19:29:00,1.7083,1.70865,1.70825,1.70865,68100000.0
2009-09-02 19:30:00,1.70865,1.70895,1.70855,1.7089,65500000.0
2009-09-02 19:31:00,1.70895,1.7091,1.70875,1.7089,33000000.0
2009-09-02 19:32:00,1.709,1.70905,1.7088,1.709,35300000.0
2009-09-02 19:33:00,1.709,1.70935,1.709,1.7093,46500000.0
2009-09-02 19:34:00,1.7093,1.7094,1.7092,1.7093,49400000.0
2009-09-02 19:35:00,1.7093,1.7094,1.7092,1.7093,25200000.0
2009-09-02 19:36:00,1.7092,1.70945,1.7091,1.7093,51300000.0
2009-09-02 19:37:00,1.7094,1.70945,1.70905,1.7092,62700000.0
2009-09-02 19:38:00,1.7092,1.70925,1.70895,1.70895,99400000.0
2009-09-02 19:39:00,1.70905,1.70905,1.70885,1.70895,37500000.0
2009-09-02 19:40:00,1.70895,1.7091,1.7088,1.70895,75100000.0
2009-09-02 19:41:00,1.70895,1.70915,1.70885,1.7091,39600000.0
2009-09-02 19:42:00,1.7091,1.70915,1.70885,1.70885,76200000.0
2009-09-02 19:43:00,1.70885,1.7092,1.70875,1.7092,67100000.0
2009-09-02 19:44:00,1.7092,1.70925,1.70845,1.70895,92600000.0
2009-09-02 19:45:00,1.70895,1.7095,1.70895,1.7095,49500000.0
2009-09-02 19:46:00,1.7093,1.70935,1.7087,1.7089,86900000.0
2009-09-02 19:47:00,1.7089,1.7091,1.7086,1.70885,92800000.0
2009-09-02 19:48:00,1.7089,1.70895,1.7085,1.7085,77100000.0
2009-09-02 19:49:00,1.7085,1.70895,1.7085,1.7086,79900000.0
2009-09-02 19:50:00,1.70865,1.70875,1.70835,1.70835,89400000.0
2009-09-02 19:51:00,1.7084,1.7085,1.70825,1.7084,51300000.0
2009-09-02 19:52:00,1.7085,1.7086,1.7081,1.7081,109100000.0
2009-09-02 19:53:00,1.7082,1.7083,1.70795,1.70795,26900000.0
2009-09-02 19:54:00,1.708,1.7085,1.708,1.7082,75500000.0
2009-09-02 19:55:00,1.70825,1.70825,1.70805,1.70825,46000000.0
2009-09-02 19:56:00,1.7082,1.7085,1.7082,1.7085,110300000.0
2009-09-02 19:57:00,1.7085,1.70895,1.7085,1.70865,62000000.0
2009-09-02 19:58:00,1.70875,1.7091,1.7087,1.709,122300000.0
2009-09-02 19:59:00,1.70905,1.7094,1.70865,1.70865,120000000.0
2009-09-02 20:00:00,1.70865,1.709,1.70845,1.7085,170900000.0
2009-09-02 20:01:00,1.7085,1.70865,1.7084,1.70855,96000000.0
2009-09-02 20:02:00,1.70855,1.70895,1.7084,1.7088,120400000.0
2009-09-02 20:03:00,1.7088,1.7091,1.7084,1.70885,150600000.0
2009-09-02 20:04:00,1.70875,1.70905,1.7087,1.70885,106800000.0
2009-09-02 20:05:00,1.70875,1.7089,1.70855,1.7088,82100000.0
2009-09-02 20:06:00,1.7087,1.7089,1.7085,1.70865,96000000.0
2009-09-02 20:07:00,1.7085,1.70875,1.7079,1.70825,109800000.0
2009-09-02 20:08:00,1.70835,1.7086,1.7083,1.70835,75700000.0
2009-09-02 20:09:00,1.70835,1.70875,1.70825,1.7084,85600000.0
2009-09-02 20:10:00,1.70845,1.70845,1.708,1.70815,73100000.0
2009-09-02 20:11:00,1.70825,1.70825,1.7074,1.7078,180100000.0
2009-09-02 20:12:00,1.7078,1.7078,1.70715,1.70715,130950000.0
2009-09-02 20:13:00,1.7072,1.70805,1.70715,1.708,98750000.0
2009-09-02 20:14:00,1.708,1.7083,1.708,1.708,77500000.0
2009-09-02 20:15:00,1.70775,1.70795,1.70725,1.7076,140600000.0
2009-09-02 20:16:00,1.7076,1.708,1.7072,1.70775,155200000.0
2009-09-02 20:17:00,1.70775,1.70825,1.70775,1.70815,88300000.0
2009-09-02 20:18:00,1.70815,1.7085,1.70795,1.7081,116900000.0
2009-09-02 20:19:00,1.708,1.708,1.7073,1.7073,31200000.0
2009-09-02 20:20:00,1.7073,1.7073,1.70675,1.7071,69000000.0
2009-09-02 20:21:00,1.7071,1.7073,1.7069,1.707,82300000.0
2009-09-02 20:22:00,1.707,1.70745,1.70695,1.7073,51600000.0
2009-09-02 20:23:00,1.70735,1.7074,1.7071,1.7071,51900000.0
2009-09-02 20:24:00,1.70715,1.70745,1.70695,1.70695,97000000.0
2009-09-02 20:25:00,1.70705,1.7076,1.70695,1.7074,173200000.0
2009-09-02 20:26:00,1.70735,1.70775,1.70705,1.7075,120800000.0
2009-09-02 20:27:00,1.70735,1.70735,1.70685,1.70705,156500000.0
2009-09-02 20:28:00,1.70735,1.7074,1.7068,1.70695,109200000.0
2009-09-02 20:29:00,1.70695,1.70705,1.70655,1.70665,97400000.0
2009-09-02 20:30:00,1.7066,1.70675,1.7063,1.7063,67500000.0
2009-09-02 20:31:00,1.70635,1.7066,1.70625,1.70655,60500000.0
2009-09-02 20:32:00,1.7066,1.70665,1.70635,1.70645,37700000.0
2009-09-02 20:33:00,1.70635,1.70655,1.7061,1.7062,155100000.0
2009-09-02 20:34:00,1.7062,1.70635,1.7059,1.706,142500000.0
2009-09-02 20:35:00,1.706,1.70615,1.70595,1.70615,52500000.0
2009-09-02 20:36:00,1.70615,1.70645,1.70615,1.70645,47500000.0
2009-09-02 20:37:00,1.70645,1.70645,1.70595,1.7061,76300000.0
2009-09-02 20:38:00,1.70615,1.70655,1.70615,1.70645,73100000.0
2009-09-02 20:39:00,1.70645,1.7069,1.7064,1.70685,135500000.0
2009-09-02 20:40:00,1.7066,1.70715,1.7066,1.70665,79100000.0
2009-09-02 20:41:00,1.70675,1.70675,1.7063,1.70665,219900000.0
2009-09-02 20:42:00,1.70665,1.70665,1.70625,1.7063,49900000.0
2009-09-02 20:43:00,1.7063,1.7065,1.7057,1.7057,154900000.0
2009-09-02 20:44:00,1.7058,1.70615,1.7058,1.70615,142900000.0
2009-09-02 20:45:00,1.70615,1.70675,1.706,1.7066,182600000.0
2009-09-02 20:46:00,1.70655,1.70655,1.70615,1.70645,127000000.0
2009-09-02 20:47:00,1.70635,1.70675,1.70635,1.70655,45300000.0
2009-09-02 20:48:00,1.70655,1.70655,1.7062,1.70625,30300000.0
2009-09-02 20:49:00,1.7062,1.70635,1.70605,1.70625,75000000.0
2009-09-02 20:50:00,1.70625,1.70655,1.7059,1.7061,177500000.0
2009-09-02 20:51:00,1.70615,1.7066,1.7059,1.7065,96600000.0
2009-09-02 20:52:00,1.7067,1.7067,1.7061,1.70635,114200000.0
2009-09-02 20:53:00,1.7065,1.70675,1.70625,1.70655,165400000.0
2009-09-02 20:54:00,1.70655,1.7068,1.7063,1.7067,81200000.0
2009-09-02 20:55:00,1.7066,1.7067,1.70635,1.70635,44200000.0
2009-09-02 20:56:00,1.7063,1.7067,1.70615,1.7065,97900000.0
2009-09-02 20:57:00,1.7065,1.7066,1.70595,1.7064,158500000.0
2009-09-02 20:58:00,1.7064,1.7066,1.7064,1.7064,43600000.0
2009-09-02 20:59:00,1.70645,1.7072,1.7064,1.7071,130200000.0
2009-09-02 21:00:00,1.7071,1.70735,1.7068,1.70735,189600000.0
2009-09-02 21:01:00,1.7074,1.7075,1.7071,1.70725,84300000.0
2009-09-02 21:02:00,1.70725,1.7074,1.70695,1.70695,75600000.0
2009-09-02 21:03:00,1.70695,1.7074,1.70695,1.70725,62400000.0
2009-09-02 21:04:00,1.70725,1.7077,1.70725,1.70765,203200000.0
2009-09-02 21:05:00,1.70775,1.708,1.7075,1.7076,108600000.0
2009-09-02 21:06:00,1.7076,1.7077,1.7072,1.7072,79000000.0
2009-09-02 21:07:00,1.7072,1.70735,1.7072,1.7072,24600000.0
2009-09-02 21:08:00,1.7072,1.7072,1.70645,1.70675,82100000.0
2009-09-02 21:09:00,1.70675,1.70705,1.7066,1.70705,50400000.0
2009-09-02 21:10:00,1.7071,1.70735,1.70705,1.70725,33600000.0
2009-09-02 21:11:00,1.70725,1.7073,1.70695,1.7072,69300000.0
2009-09-02 21:12:00,1.70715,1.7072,1.7065,1.7068,107700000.0
2009-09-02 21:13:00,1.7068,1.7069,1.7064,1.7067,114900000.0
2009-09-02 21:14:00,1.7067,1.70715,1.70665,1.707,68600000.0
2009-09-02 21:15:00,1.70705,1.70755,1.70705,1.70745,45600000.0
2009-09-02 21:16:00,1.70755,1.70765,1.70655,1.70665,185500000.0
2009-09-02 21:17:00,1.70675,1.7072,1.7064,1.70695,202800000.0
2009-09-02 21:18:00,1.707,1.7072,1.70675,1.70695,106800000.0
2009-09-02 21:19:00,1.70695,1.70695,1.7062,1.7064,201400000.0
2009-09-02 21:20:00,1.7064,1.7064,1.7061,1.7064,124400000.0
2009-09-02 21:21:00,1.7063,1.7064,1.7062,1.7063,53300000.0
2009-09-02 21:22:00,1.7064,1.70695,1.7064,1.7067,132800000.0
2009-09-02 21:23:00,1.7067,1.7077,1.7067,1.7076,123800000.0
2009-09-02 21:24:00,1.7076,1.70775,1.70745,1.70765,184500000.0
2009-09-02 21:25:00,1.7076,1.70785,1.70755,1.70785,81200000.0
2009-09-02 21:26:00,1.70785,1.70835,1.7077,1.70835,197400000.0
2009-09-02 21:27:00,1.7083,1.70845,1.70795,1.7081,104200000.0
2009-09-02 21:28:00,1.7081,1.70815,1.7078,1.70785,140900000.0
2009-09-02 21:29:00,1.70795,1.70855,1.70775,1.70835,184400000.0
2009-09-02 21:30:00,1.7083,1.70835,1.70785,1.70805,112800000.0
2009-09-02 21:31:00,1.70795,1.70865,1.7079,1.7081,156800000.0
2009-09-02 21:32:00,1.70805,1.7085,1.70765,1.7082,162300000.0
2009-09-02 21:33:00,1.70815,1.70815,1.7077,1.70785,63400000.0
2009-09-02 21:34:00,1.7079,1.70815,1.70755,1.7077,206200000.0
2009-09-02 21:35:00,1.7077,1.7079,1.70745,1.70745,192700000.0
2009-09-02 21:36:00,1.70735,1.7074,1.70725,1.7074,66800000.0
2009-09-02 21:37:00,1.70735,1.7075,1.70705,1.70735,135900000.0
2009-09-02 21:38:00,1.7074,1.7074,1.70725,1.70725,98300000.0
2009-09-02 21:39:00,1.70725,1.7074,1.70695,1.70725,300500000.0
2009-09-02 21:40:00,1.70725,1.70735,1.7072,1.70725,31700000.0
2009-09-02 21:41:00,1.7072,1.7073,1.70715,1.7073,57500000.0
2009-09-02 21:42:00,1.70725,1.70735,1.7072,1.70725,101800000.0
2009-09-02 21:43:00,1.70725,1.70815,1.70725,1.708,329400000.0
2009-09-02 21:44:00,1.70795,1.70815,1.70785,1.70805,224100000.0
2009-09-02 21:45:00,1.70805,1.70855,1.70805,1.70825,248900000.0
2009-09-02 21:46:00,1.70825,1.7089,1.70825,1.7086,96900000.0
2009-09-02 21:47:00,1.70865,1.70925,1.70855,1.7089,268800000.0
2009-09-02 21:48:00,1.709,1.70925,1.7089,1.7092,88700000.0
2009-09-02 21:49:00,1.7093,1.7094,1.7092,1.7092,86700000.0
2009-09-02 21:50:00,1.70925,1.70945,1.7085,1.70855,108300000.0
2009-09-02 21:51:00,1.70855,1.70905,1.70855,1.7088,170500000.0
2009-09-02 21:52:00,1.7088,1.7089,1.7087,1.7087,69100000.0
2009-09-02 21:53:00,1.7087,1.7087,1.70855,1.70855,91400000.0
2009-09-02 21:54:00,1.70855,1.7092,1.70855,1.70915,178500000.0
2009-09-02 21:55:00,1.7092,1.70935,1.70895,1.7091,97700000.0
2009-09-02 21:56:00,1.70905,1.70945,1.70905,1.70945,37300000.0
2009-09-02 21:57:00,1.70955,1.70955,1.70925,1.70925,66800000.0
2009-09-02 21:58:00,1.70935,1.7103,1.7092,1.7103,220600000.0
2009-09-02 21:59:00,1.71035,1.71105,1.71035,1.71105,205300000.0
2009-09-02 22:00:00,1.71105,1.71145,1.71035,1.71035,219000000.0
2009-09-02 22:01:00,1.71055,1.7109,1.71005,1.7109,124800000.0
2009-09-02 22:02:00,1.71105,1.71105,1.71025,1.71035,144400000.0
2009-09-02 22:03:00,1.71025,1.71075,1.7101,1.71075,68500000.0
2009-09-02 22:04:00,1.71075,1.71085,1.7104,1.71085,22900000.0
2009-09-02 22:05:00,1.71075,1.71075,1.71025,1.7103,84100000.0
2009-09-02 22:06:00,1.7103,1.7104,1.70955,1.71,100700000.0
2009-09-02 22:07:00,1.70995,1.7102,1.7097,1.7098,61400000.0
2009-09-02 22:08:00,1.70985,1.71025,1.70955,1.7097,61600000.0
2009-09-02 22:09:00,1.70965,1.7097,1.70955,1.70955,91400000.0
2009-09-02 22:10:00,1.70955,1.71005,1.7095,1.71,96000000.0
2009-09-02 22:11:00,1.71,1.7104,1.7094,1.7103,55400000.0
2009-09-02 22:12:00,1.71025,1.7103,1.7094,1.7096,110000000.0
2009-09-02 22:13:00,1.70975,1.7101,1.70965,1.70985,71800000.0
2009-09-02 22:14:00,1.7099,1.7101,1.70975,1.70985,69600000.0
2009-09-02 22:15:00,1.7098,1.71075,1.7097,1.71,54600000.0
2009-09-02 22:16:00,1.71,1.71055,1.70985,1.7102,45400000.0
2009-09-02 22:17:00,1.7102,1.7105,1.70975,1.7098,73500000.0
2009-09-02 22:18:00,1.7098,1.71055,1.7098,1.70985,73100000.0
2009-09-02 22:19:00,1.71015,1.7102,1.70975,1.70995,63300000.0
2009-09-02 22:20:00,1.71,1.71045,1.70975,1.71,63700000.0
2009-09-02 22:21:00,1.71005,1.7102,1.70995,1.71,20500000.0
2009-09-02 22:22:00,1.71005,1.7106,1.71,1.7106,46100000.0
2009-09-02 22:23:00,1.7102,1.7103,1.71005,1.71025,25800000.0
2009-09-02 22:24:00,1.71055,1.7107,1.70995,1.71,43400000.0
2009-09-02 22:25:00,1.71005,1.71065,1.7098,1.70995,31400000.0
2009-09-02 22:26:00,1.71004,1.71004,1.71003,1.71003,12000000.0
2009-09-02 22:27:00,1.70995,1.70995,1.7099,1.70995,12000000.0
2009-09-02 22:28:00,1.70995,1.70995,1.7096,1.7098,14000000.0
2009-09-02 22:29:00,1.70975,1.70975,1.70975,1.70975,2200000.0
2009-09-02 22:30:00,1.7097,1.70995,1.70965,1.70995,13400000.0
2009-09-02 22:31:00,1.71005,1.7104,1.71005,1.7104,48800000.0
2009-09-02 22:32:00,1.71035,1.71035,1.70995,1.70995,15700000.0
2009-09-02 22:33:00,1.70995,1.70995,1.70995,1.70995,6400000.0
2009-09-02 22:34:00,1.70995,1.70995,1.70995,1.70995,16000000.0
2009-09-02 22:35:00,1.70995,1.70995,1.70995,1.70995,6600000.0
2009-09-02 22:36:00,1.70995,1.70995,1.70995,1.70995,6400000.0
2009-09-02 22:37:00,1.7101,1.7104,1.7101,1.7104,11600000.0
2009-09-02 22:38:00,1.71015,1.71055,1.71015,1.71055,15200000.0
2009-09-02 22:39:00,1.7105,1.71095,1.7103,1.71095,44500000.0
2009-09-02 22:40:00,1.7108,1.71115,1.7106,1.71115,45800000.0
2009-09-02 22:41:00,1.71115,1.71115,1.7104,1.71055,29800000.0
2009-09-02 22:42:00,1.7106,1.7107,1.71055,1.71055,11200000.0
2009-09-02 22:43:00,1.7106,1.7106,1.7098,1.7098,13400000.0
2009-09-02 22:44:00,1.70975,1.70975,1.70975,1.70975,1000000.0
2009-09-02 22:45:00,1.7097,1.70995,1.7097,1.70995,7000000.0
2009-09-02 22:46:00,1.7099,1.7099,1.70975,1.7098,16600000.0
2009-09-02 22:47:00,1.7098,1.7098,1.7098,1.7098,4300000.0
2009-09-02 22:48:00,1.70975,1.70975,1.7096,1.7097,12400000.0
2009-09-02 22:49:00,1.7097,1.7097,1.70905,1.70905,17200000.0
2009-09-02 22:50:00,1.70905,1.70905,1.70695,1.70845,65500000.0
2009-09-02 22:51:00,1.7085,1.7086,1.70745,1.70835,81300000.0
2009-09-02 22:52:00,1.70815,1.71,1.70815,1.7099,77500000.0
2009-09-02 22:53:00,1.70985,1.7099,1.70925,1.7098,28400000.0
2009-09-02 22:54:00,1.7098,1.7101,1.7098,1.70985,19600000.0
2009-09-02 22:55:00,1.70985,1.7099,1.709,1.7099,25600000.0
2009-09-02 22:56:00,1.7099,1.70995,1.70915,1.70995,53000000.0
2009-09-02 22:57:00,1.70995,1.70995,1.70995,1.70995,11200000.0
2009-09-02 22:58:00,1.71,1.71075,1.71,1.71065,11400000.0
2009-09-02 22:59:00,1.71065,1.7109,1.7106,1.7107,21000000.0
2009-09-02 23:00:00,1.7107,1.71105,1.71045,1.7107,34400000.0
2009-09-02 23:01:00,1.7108,1.7117,1.7104,1.71065,38000000.0
2009-09-02 23:02:00,1.71055,1.7109,1.71055,1.71085,15400000.0
2009-09-02 23:03:00,1.7109,1.711,1.71055,1.7108,16000000.0
2009-09-02 23:04:00,1.7107,1.7107,1.7091,1.7092,34800000.0
2009-09-02 23:05:00,1.70925,1.7093,1.7081,1.7087,53200000.0
2009-09-02 23:06:00,1.70865,1.70865,1.7086,1.7086,6000000.0
2009-09-02 23:07:00,1.7086,1.7086,1.7086,1.7086,2400000.0
2009-09-02 23:08:00,1.7086,1.709,1.7086,1.709,6400000.0
2009-09-02 23:09:00,1.7086,1.70955,1.7086,1.7091,15600000.0
2009-09-02 23:10:00,1.7091,1.7096,1.7091,1.70955,11100000.0
2009-09-02 23:11:00,1.70955,1.70955,1.7095,1.7095,3000000.0
2009-09-02 23:12:00,1.70935,1.7096,1.70935,1.7096,8800000.0
2009-09-02 23:13:00,1.70945,1.70955,1.70945,1.70945,18000000.0
2009-09-02 23:14:00,1.7095,1.71,1.7092,1.70955,26200000.0
2009-09-02 23:15:00,1.70965,1.71045,1.70955,1.71,26600000.0
2009-09-02 23:16:00,1.70985,1.70995,1.70975,1.7098,11000000.0
2009-09-02 23:17:00,1.7099,1.70995,1.70935,1.7097,29200000.0
2009-09-02 23:18:00,1.7097,1.7098,1.70965,1.70975,16400000.0
2009-09-02 23:19:00,1.70975,1.7099,1.70975,1.70985,11000000.0
2009-09-02 23:20:00,1.70975,1.70995,1.70975,1.70995,10200000.0
2009-09-02 23:21:00,1.70995,1.70995,1.70985,1.70995,3000000.0
2009-09-02 23:22:00,1.70985,1.71005,1.7098,1.71005,6000000.0
2009-09-02 23:23:00,1.71005,1.7101,1.7093,1.70985,22000000.0
2009-09-02 23:24:00,1.70995,1.70995,1.70995,1.70995,1000000.0
2009-09-02 23:25:00,1.7099,1.71005,1.7099,1.71005,4200000.0
2009-09-02 23:26:00,1.71,1.7102,1.71,1.7102,5200000.0
2009-09-02 23:27:00,1.71055,1.71075,1.7103,1.71045,12900000.0
2009-09-02 23:28:00,1.7104,1.7104,1.7104,1.7104,2200000.0
2009-09-02 23:29:00,1.71055,1.71085,1.71055,1.71085,4400000.0
2009-09-02 23:30:00,1.7109,1.711,1.7109,1.71095,9800000.0
2009-09-02 23:31:00,1.71105,1.71105,1.7109,1.7109,2000000.0
2009-09-02 23:32:00,1.7109,1.7109,1.7108,1.7108,3200000.0
2009-09-02 23:33:00,1.711,1.71115,1.711,1.7111,6400000.0
2009-09-02 23:34:00,1.711,1.71155,1.7105,1.71055,14200000.0
2009-09-02 23:35:00,1.71065,1.7115,1.71065,1.7115,19700000.0
2009-09-02 23:36:00,1.7115,1.7116,1.71125,1.71125,15000000.0
2009-09-02 23:37:00,1.71135,1.71135,1.71125,1.71135,4000000.0
2009-09-02 23:38:00,1.71055,1.7107,1.71055,1.7107,8000000.0
2009-09-02 23:39:00,1.7106,1.7107,1.7106,1.7107,2000000.0
2009-09-02 23:40:00,1.71055,1.7107,1.7105,1.7107,8000000.0
2009-09-02 23:41:00,1.7105,1.7107,1.7105,1.7105,7000000.0
2009-09-02 23:42:00,1.7105,1.7108,1.7105,1.7107,7000000.0
2009-09-02 23:43:00,1.7105,1.7107,1.7105,1.7107,4000000.0
2009-09-02 23:44:00,1.7105,1.7107,1.7105,1.7107,2000000.0
2009-09-02 23:45:00,1.71035,1.7108,1.71035,1.7108,8200000.0
2009-09-02 23:46:00,1.7108,1.7108,1.7105,1.7107,8200000.0
2009-09-02 23:47:00,1.7107,1.7107,1.71035,1.71045,16000000.0
2009-09-02 23:48:00,1.71045,1.71045,1.71035,1.7104,5000000.0
2009-09-02 23:49:00,1.71035,1.7105,1.71035,1.7104,11000000.0
2009-09-02 23:50:00,1.71025,1.71035,1.71025,1.71035,3000000.0
2009-09-02 23:51:00,1.7103,1.7104,1.71025,1.7104,6000000.0
2009-09-02 23:52:00,1.7102,1.7102,1.7102,1.7102,1000000.0
2009-09-02 23:53:00,1.7105,1.71105,1.7105,1.711,8400000.0
2009-09-02 23:54:00,1.71095,1.71095,1.71025,1.7107,13600000.0
2009-09-02 23:55:00,1.7107,1.71085,1.71005,1.71085,32000000.0
2009-09-02 23:56:00,1.71085,1.71085,1.7102,1.71035,24800000.0
2009-09-02 23:57:00,1.71025,1.71035,1.7095,1.7099,18200000.0
2009-09-02 23:58:00,1.7096,1.71065,1.70955,1.7099,48000000.0
2009-09-02 23:59:00,1.7097,1.71015,1.70965,1.7098,17400000.0
2009-09-03 00:00:00,1.7102,1.71035,1.70965,1.71035,34000000.0
2009-09-03 00:01:00,1.71035,1.7104,1.71035,1.71035,5000000.0
2009-09-03 00:02:00,1.71035,1.71035,1.71035,1.71035,5000000.0
2009-09-03 00:03:00,1.7104,1.71045,1.7104,1.71045,4400000.0
2009-09-03 00:04:00,1.71045,1.71045,1.7104,1.71045,16000000.0
2009-09-03 00:05:00,1.7106,1.7106,1.7104,1.71045,10000000.0
2009-09-03 00:06:00,1.7104,1.7104,1.7104,1.7104,4000000.0
2009-09-03 00:07:00,1.71035,1.71035,1.71035,1.71035,3000000.0
2009-09-03 00:08:00,1.71045,1.71055,1.71045,1.71055,4000000.0
2009-09-03 00:09:00,1.7105,1.7105,1.7105,1.7105,3000000.0
2009-09-03 00:10:00,1.71045,1.71045,1.71045,1.71045,4000000.0
2009-09-03 00:11:00,1.7103,1.7105,1.7103,1.7105,2100000.0
2009-09-03 00:12:00,1.71055,1.7107,1.71045,1.71045,11000000.0
2009-09-03 00:13:00,1.71045,1.71055,1.71045,1.71055,5000000.0
2009-09-03 00:14:00,1.71055,1.71055,1.7103,1.7103,4800000.0
2009-09-03 00:15:00,1.7103,1.7103,1.7103,1.7103,800000.0
2009-09-03 00:16:00,1.7103,1.7103,1.7103,1.7103,1000000.0
2009-09-03 00:17:00,1.7103,1.7103,1.7103,1.7103,1400000.0
2009-09-03 00:18:00,1.7103,1.7103,1.7103,1.7103,1400000.0
2009-09-03 00:19:00,1.7103,1.7103,1.7103,1.7103,1600000.0
2009-09-03 00:20:00,1.7103,1.7103,1.7103,1.7103,1000000.0
2009-09-03 00:21:00,1.7103,1.7103,1.7103,1.7103,1600000.0
2009-09-03 00:22:00,1.7103,1.7103,1.7103,1.7103,3200000.0
2009-09-03 00:23:00,1.7103,1.7104,1.7103,1.71035,13400000.0
2009-09-03 00:24:00,1.71035,1.71045,1.7103,1.71045,9400000.0
2009-09-03 00:25:00,1.7103,1.71035,1.7103,1.71035,1400000.0
2009-09-03 00:26:00,1.7103,1.7103,1.7103,1.7103,200000.0
2009-09-03 00:27:00,1.7103,1.7103,1.7103,1.7103,400000.0
2009-09-03 00:28:00,1.71035,1.71035,1.71035,1.71035,1000000.0
2009-09-03 00:29:00,1.7103,1.7104,1.7103,1.71035,15000000.0
2009-09-03 00:30:00,1.7103,1.71045,1.7103,1.71035,16400000.0
2009-09-03 00:31:00,1.71025,1.71035,1.71025,1.71035,5800000.0
2009-09-03 00:32:00,1.71035,1.7104,1.71035,1.71035,5000000.0
2009-09-03 00:33:00,1.71035,1.71035,1.71035,1.71035,4800000.0
2009-09-03 00:34:00,1.71035,1.71035,1.71035,1.71035,200000.0
2009-09-03 00:35:00,1.71035,1.7104,1.71035,1.7104,1600000.0
2009-09-03 00:36:00,1.71035,1.71035,1.71035,1.71035,400000.0
2009-09-03 00:37:00,1.71035,1.7105,1.71035,1.71045,7000000.0
2009-09-03 00:38:00,1.7105,1.7105,1.71005,1.71005,8600000.0
2009-09-03 00:39:00,1.70995,1.70995,1.7079,1.7092,99500000.0
2009-09-03 00:40:00,1.70875,1.7093,1.70875,1.7093,19600000.0
2009-09-03 00:41:00,1.70925,1.7102,1.7092,1.7093,45000000.0
2009-09-03 00:42:00,1.70945,1.7096,1.70945,1.7096,32300000.0
2009-09-03 00:43:00,1.70965,1.7102,1.7096,1.7102,21200000.0
2009-09-03 00:44:00,1.7101,1.7102,1.70975,1.71,21100000.0
2009-09-03 00:45:00,1.7101,1.7103,1.70935,1.71005,68600000.0
2009-09-03 00:46:00,1.71,1.71055,1.7096,1.7103,55400000.0
2009-09-03 00:47:00,1.7102,1.7103,1.7101,1.7102,24800000.0
2009-09-03 00:48:00,1.7102,1.7103,1.7099,1.71005,60200000.0
2009-09-03 00:49:00,1.71005,1.71005,1.7098,1.7098,25800000.0
2009-09-03 00:50:00,1.7098,1.7101,1.70965,1.71,28200000.0
2009-09-03 00:51:00,1.70995,1.70995,1.7095,1.7098,25400000.0
2009-09-03 00:52:00,1.7099,1.71005,1.70965,1.70985,26600000.0
2009-09-03 00:53:00,1.70985,1.7101,1.70985,1.71,28500000.0
2009-09-03 00:54:00,1.7102,1.7102,1.70935,1.70945,83600000.0
2009-09-03 00:55:00,1.70945,1.70945,1.70935,1.70935,14000000.0
2009-09-03 00:56:00,1.70955,1.7097,1.70945,1.7096,38000000.0
2009-09-03 00:57:00,1.7097,1.70975,1.7096,1.70975,15200000.0
2009-09-03 00:58:00,1.7098,1.7099,1.70925,1.70935,43100000.0
2009-09-03 00:59:00,1.70895,1.7092,1.70875,1.7091,29500000.0
2009-09-03 01:00:00,1.70915,1.70945,1.7089,1.70945,37800000.0
2009-09-03 01:01:00,1.70945,1.70975,1.70925,1.7094,41800000.0
2009-09-03 01:02:00,1.70945,1.7095,1.7094,1.7094,12200000.0
2009-09-03 01:03:00,1.7094,1.70945,1.70885,1.70905,40200000.0
2009-09-03 01:04:00,1.7091,1.70915,1.70845,1.70845,22800000.0
2009-09-03 01:05:00,1.70845,1.70885,1.7083,1.70855,69400000.0
2009-09-03 01:06:00,1.7085,1.70895,1.70835,1.70875,95000000.0
2009-09-03 01:07:00,1.7088,1.7094,1.7088,1.70935,53600000.0
2009-09-03 01:08:00,1.70925,1.70975,1.70915,1.70955,65400000.0
2009-09-03 01:09:00,1.7096,1.70975,1.7095,1.7096,33800000.0
2009-09-03 01:10:00,1.7096,1.7097,1.7092,1.70935,49900000.0
2009-09-03 01:11:00,1.70925,1.7096,1.70925,1.7094,35300000.0
2009-09-03 01:12:00,1.7094,1.70975,1.7092,1.7096,34800000.0
2009-09-03 01:13:00,1.70965,1.70975,1.7095,1.70975,12600000.0
2009-09-03 01:14:00,1.7096,1.70995,1.70955,1.70995,48100000.0
2009-09-03 01:15:00,1.70985,1.71,1.7098,1.70985,12000000.0
2009-09-03 01:16:00,1.70985,1.70985,1.70955,1.70955,14000000.0
2009-09-03 01:17:00,1.70965,1.7101,1.70945,1.70995,60800000.0
2009-09-03 01:18:00,1.70995,1.71035,1.7099,1.71,49800000.0
2009-09-03 01:19:00,1.71,1.71025,1.70985,1.71,31800000.0
2009-09-03 01:20:00,1.71015,1.71045,1.71015,1.71035,29200000.0
2009-09-03 01:21:00,1.71025,1.71025,1.7098,1.71005,59800000.0
2009-09-03 01:22:00,1.71015,1.7103,1.7099,1.71025,32000000.0
2009-09-03 01:23:00,1.71025,1.7103,1.71,1.71,55000000.0
2009-09-03 01:24:00,1.71005,1.71015,1.70935,1.7096,69300000.0
2009-09-03 01:25:00,1.7097,1.7097,1.7088,1.7094,52800000.0
2009-09-03 01:26:00,1.70935,1.70935,1.70935,1.70935,2200000.0
2009-09-03 01:27:00,1.70945,1.7095,1.7091,1.70935,76000000.0
2009-09-03 01:28:00,1.7094,1.7095,1.7093,1.7095,24200000.0
2009-09-03 01:29:00,1.7095,1.7095,1.7093,1.7094,14200000.0
2009-09-03 01:30:00,1.7093,1.7094,1.70915,1.7093,38900000.0
2009-09-03 01:31:00,1.7093,1.7093,1.70875,1.70875,28900000.0
2009-09-03 01:32:00,1.7088,1.70965,1.7088,1.70945,38800000.0
2009-09-03 01:33:00,1.70955,1.7097,1.70955,1.7096,19600000.0
2009-09-03 01:34:00,1.7096,1.7096,1.70945,1.70945,6700000.0
2009-09-03 01:35:00,1.70945,1.7095,1.70945,1.7095,4400000.0
2009-09-03 01:36:00,1.70945,1.70985,1.70945,1.70985,10000000.0
2009-09-03 01:37:00,1.70975,1.71,1.70975,1.70985,27000000.0
2009-09-03 01:38:00,1.7099,1.7099,1.70965,1.70985,25200000.0
2009-09-03 01:39:00,1.71,1.71025,1.70975,1.7102,14400000.0
2009-09-03 01:40:00,1.71035,1.71045,1.7101,1.71025,22500000.0
2009-09-03 01:41:00,1.71025,1.71055,1.70985,1.71055,37200000.0
2009-09-03 01:42:00,1.71045,1.71045,1.7099,1.71025,42800000.0
2009-09-03 01:43:00,1.71025,1.7107,1.71025,1.7107,19600000.0
2009-09-03 01:44:00,1.7103,1.7108,1.7103,1.71045,29800000.0
2009-09-03 01:45:00,1.71045,1.71045,1.70995,1.7102,68700000.0
2009-09-03 01:46:00,1.7103,1.71045,1.70985,1.70985,64900000.0
2009-09-03 01:47:00,1.70985,1.7099,1.7097,1.70985,31900000.0
2009-09-03 01:48:00,1.7099,1.71005,1.7098,1.71005,26600000.0
2009-09-03 01:49:00,1.71,1.71005,1.71,1.71,16000000.0
2009-09-03 01:50:00,1.71005,1.71005,1.7099,1.71005,25600000.0
2009-09-03 01:51:00,1.71005,1.7102,1.70965,1.70975,67300000.0
2009-09-03 01:52:00,1.7098,1.71,1.7098,1.70995,32900000.0
2009-09-03 01:53:00,1.70995,1.71,1.70985,1.70995,16700000.0
2009-09-03 01:54:00,1.70995,1.71,1.7099,1.7099,9700000.0
2009-09-03 01:55:00,1.7099,1.70995,1.70965,1.70965,25000000.0
2009-09-03 01:56:00,1.70975,1.71015,1.70975,1.71015,28000000.0
2009-09-03 01:57:00,1.71005,1.7101,1.7098,1.7099,42400000.0
2009-09-03 01:58:00,1.70995,1.71,1.7095,1.7096,50600000.0
2009-09-03 01:59:00,1.7096,1.71005,1.7096,1.71,32200000.0
2009-09-03 02:00:00,1.71,1.71,1.70925,1.70945,35800000.0
2009-09-03 02:01:00,1.7093,1.70965,1.7092,1.7093,79200000.0
2009-09-03 02:02:00,1.70935,1.70945,1.70915,1.70935,64400000.0
2009-09-03 02:03:00,1.70935,1.70945,1.70875,1.7094,67200000.0
2009-09-03 02:04:00,1.70945,1.7097,1.70925,1.70945,90000000.0
2009-09-03 02:05:00,1.7094,1.7095,1.7091,1.7095,36300000.0
2009-09-03 02:06:00,1.7095,1.7095,1.7092,1.7093,88300000.0
2009-09-03 02:07:00,1.7093,1.70935,1.7091,1.70925,42100000.0
2009-09-03 02:08:00,1.70925,1.70945,1.70915,1.7092,31200000.0
2009-09-03 02:09:00,1.7091,1.70935,1.70905,1.70915,53800000.0
2009-09-03 02:10:00,1.7092,1.7094,1.70915,1.7094,29800000.0
2009-09-03 02:11:00,1.70945,1.70955,1.7093,1.7093,31200000.0
2009-09-03 02:12:00,1.70935,1.70935,1.7093,1.7093,7000000.0
2009-09-03 02:13:00,1.70925,1.7095,1.7092,1.7095,63000000.0
2009-09-03 02:14:00,1.7094,1.70985,1.7092,1.7097,74200000.0
2009-09-03 02:15:00,1.7096,1.70965,1.70935,1.70955,87700000.0
2009-09-03 02:16:00,1.70955,1.70985,1.70955,1.70965,58400000.0
2009-09-03 02:17:00,1.70955,1.7099,1.7094,1.7097,66400000.0
2009-09-03 02:18:00,1.7097,1.70985,1.7096,1.7096,53400000.0
2009-09-03 02:19:00,1.70965,1.7097,1.7096,1.7096,18200000.0
2009-09-03 02:20:00,1.70975,1.70975,1.7095,1.7097,42200000.0
2009-09-03 02:21:00,1.7097,1.71035,1.70965,1.71,72500000.0
2009-09-03 02:22:00,1.71005,1.71095,1.70985,1.7099,87400000.0
2009-09-03 02:23:00,1.7099,1.71085,1.7098,1.71065,52600000.0
2009-09-03 02:24:00,1.7107,1.711,1.71045,1.7109,81900000.0
2009-09-03 02:25:00,1.7108,1.71145,1.7108,1.71115,82500000.0
2009-09-03 02:26:00,1.71115,1.71195,1.71115,1.71155,78900000.0
2009-09-03 02:27:00,1.71155,1.712,1.71145,1.7117,65200000.0
2009-09-03 02:28:00,1.71165,1.71165,1.71155,1.71165,28600000.0
2009-09-03 02:29:00,1.7117,1.7124,1.71135,1.71175,124400000.0
2009-09-03 02:30:00,1.71185,1.71195,1.71115,1.71115,125900000.0
2009-09-03 02:31:00,1.7113,1.7123,1.7113,1.71225,123800000.0
2009-09-03 02:32:00,1.7123,1.71295,1.71185,1.71185,114600000.0
2009-09-03 02:33:00,1.7119,1.7119,1.71115,1.71135,60700000.0
2009-09-03 02:34:00,1.7113,1.7117,1.71115,1.7114,52200000.0
2009-09-03 02:35:00,1.71135,1.71135,1.71095,1.7112,65300000.0
2009-09-03 02:36:00,1.7112,1.71135,1.7105,1.71095,94700000.0
2009-09-03 02:37:00,1.711,1.71125,1.7108,1.7112,59400000.0
2009-09-03 02:38:00,1.7113,1.7115,1.7109,1.71135,93200000.0
2009-09-03 02:39:00,1.7114,1.7115,1.7108,1.7108,76900000.0
2009-09-03 02:40:00,1.7108,1.71115,1.7106,1.71105,61300000.0
2009-09-03 02:41:00,1.71105,1.71115,1.71095,1.71095,23200000.0
2009-09-03 02:42:00,1.71095,1.7111,1.71075,1.71075,28500000.0
2009-09-03 02:43:00,1.71075,1.711,1.7106,1.7106,66500000.0
2009-09-03 02:44:00,1.7106,1.71095,1.71045,1.71095,27000000.0
2009-09-03 02:45:00,1.71095,1.71095,1.7109,1.7109,6000000.0
2009-09-03 02:46:00,1.711,1.711,1.71085,1.71085,12000000.0
2009-09-03 02:47:00,1.7109,1.71095,1.7105,1.7105,66100000.0
2009-09-03 02:48:00,1.71055,1.7109,1.7103,1.7104,66600000.0
2009-09-03 02:49:00,1.71045,1.71075,1.71045,1.7106,29000000.0
2009-09-03 02:50:00,1.7106,1.71105,1.71045,1.71095,53700000.0
2009-09-03 02:51:00,1.71085,1.71125,1.7108,1.71085,56200000.0
2009-09-03 02:52:00,1.71085,1.71085,1.71055,1.7106,32100000.0
2009-09-03 02:53:00,1.7106,1.71105,1.71055,1.71065,65500000.0
2009-09-03 02:54:00,1.71055,1.7121,1.7105,1.7117,164200000.0
2009-09-03 02:55:00,1.7117,1.7117,1.71105,1.7114,130300000.0
2009-09-03 02:56:00,1.7113,1.71135,1.7109,1.71105,92800000.0
2009-09-03 02:57:00,1.71115,1.7115,1.71075,1.71085,123400000.0
2009-09-03 02:58:00,1.7108,1.71085,1.7105,1.7105,25800000.0
2009-09-03 02:59:00,1.71055,1.71075,1.71055,1.71075,8200000.0
2009-09-03 03:00:00,1.71075,1.71195,1.71055,1.7116,144800000.0
2009-09-03 03:01:00,1.71175,1.7119,1.71055,1.711,139100000.0
2009-09-03 03:02:00,1.71105,1.71185,1.71095,1.71175,117900000.0
2009-09-03 03:03:00,1.71175,1.71175,1.71105,1.7114,58900000.0
2009-09-03 03:04:00,1.71135,1.7118,1.71135,1.71175,27200000.0
2009-09-03 03:05:00,1.7116,1.71175,1.71105,1.71115,43600000.0
2009-09-03 03:06:00,1.7111,1.7113,1.71075,1.71105,69800000.0
2009-09-03 03:07:00,1.71125,1.7114,1.7107,1.71085,22000000.0
2009-09-03 03:08:00,1.7108,1.71105,1.71065,1.71105,57000000.0
2009-09-03 03:09:00,1.71115,1.71175,1.7111,1.7117,44200000.0
2009-09-03 03:10:00,1.71165,1.7117,1.71155,1.7117,12400000.0
2009-09-03 03:11:00,1.7117,1.7119,1.7116,1.7117,35200000.0
2009-09-03 03:12:00,1.7117,1.7118,1.7116,1.71165,32800000.0
2009-09-03 03:13:00,1.7116,1.71185,1.711,1.7115,90000000.0
2009-09-03 03:14:00,1.7115,1.71205,1.7115,1.71195,53500000.0
2009-09-03 03:15:00,1.71195,1.71195,1.7112,1.7112,45200000.0
2009-09-03 03:16:00,1.7112,1.71155,1.711,1.71115,80200000.0
2009-09-03 03:17:00,1.7112,1.7112,1.71115,1.71115,8300000.0
2009-09-03 03:18:00,1.7111,1.71135,1.7111,1.71135,21200000.0
2009-09-03 03:19:00,1.71145,1.7118,1.71135,1.71175,65300000.0
2009-09-03 03:20:00,1.7117,1.7117,1.71125,1.71135,58400000.0
2009-09-03 03:21:00,1.7114,1.7117,1.71085,1.7117,65000000.0
2009-09-03 03:22:00,1.71185,1.7119,1.7113,1.7113,47300000.0
2009-09-03 03:23:00,1.71135,1.71145,1.71115,1.7112,29200000.0
2009-09-03 03:24:00,1.7112,1.71165,1.71105,1.71165,35200000.0
2009-09-03 03:25:00,1.71165,1.7117,1.71165,1.71165,7400000.0
2009-09-03 03:26:00,1.71165,1.7118,1.71035,1.7104,92500000.0
2009-09-03 03:27:00,1.7105,1.7106,1.71025,1.71055,51400000.0
2009-09-03 03:28:00,1.7105,1.7105,1.7102,1.7104,42600000.0
2009-09-03 03:29:00,1.71045,1.71045,1.7101,1.71025,39900000.0
2009-09-03 03:30:00,1.7103,1.712,1.71025,1.71155,96900000.0
2009-09-03 03:31:00,1.71165,1.71335,1.71165,1.71315,138300000.0
2009-09-03 03:32:00,1.71315,1.71335,1.7126,1.71265,89800000.0
2009-09-03 03:33:00,1.71265,1.71275,1.71215,1.71215,54900000.0
2009-09-03 03:34:00,1.7122,1.71265,1.71205,1.7123,87800000.0
2009-09-03 03:35:00,1.7123,1.7132,1.7123,1.71315,117200000.0
2009-09-03 03:36:00,1.71315,1.71365,1.7128,1.7129,99700000.0
2009-09-03 03:37:00,1.71295,1.71315,1.7125,1.7131,85900000.0
2009-09-03 03:38:00,1.713,1.71315,1.7125,1.713,109400000.0
2009-09-03 03:39:00,1.713,1.71325,1.71255,1.7127,79400000.0
2009-09-03 03:40:00,1.7128,1.71285,1.71235,1.7125,56000000.0
2009-09-03 03:41:00,1.71245,1.7129,1.7122,1.7126,82700000.0
2009-09-03 03:42:00,1.71265,1.7127,1.7118,1.712,175800000.0
2009-09-03 03:43:00,1.712,1.7123,1.71125,1.71145,100400000.0
2009-09-03 03:44:00,1.7113,1.7114,1.7112,1.71135,64000000.0
2009-09-03 03:45:00,1.7112,1.7117,1.7112,1.7115,57600000.0
2009-09-03 03:46:00,1.71155,1.71155,1.71125,1.71125,54600000.0
2009-09-03 03:47:00,1.7113,1.71195,1.7113,1.71175,72000000.0
2009-09-03 03:48:00,1.71185,1.71245,1.7118,1.71235,73600000.0
2009-09-03 03:49:00,1.7124,1.71245,1.71225,1.71225,33200000.0
2009-09-03 03:50:00,1.71235,1.71245,1.7122,1.71225,43500000.0
2009-09-03 03:51:00,1.7123,1.71235,1.7122,1.7123,20600000.0
2009-09-03 03:52:00,1.7123,1.71255,1.71155,1.71155,74200000.0
2009-09-03 03:53:00,1.71155,1.71185,1.7114,1.7117,71600000.0
2009-09-03 03:54:00,1.71175,1.7118,1.711,1.71125,85300000.0
2009-09-03 03:55:00,1.7113,1.7115,1.71125,1.7113,55600000.0
2009-09-03 03:56:00,1.7113,1.7116,1.711,1.711,79200000.0
2009-09-03 03:57:00,1.71115,1.71135,1.71105,1.7113,75100000.0
2009-09-03 03:58:00,1.7113,1.71165,1.7111,1.7115,38800000.0
2009-09-03 03:59:00,1.7115,1.71155,1.71105,1.7111,68500000.0
2009-09-03 04:00:00,1.71105,1.71105,1.71085,1.71105,45600000.0
2009-09-03 04:01:00,1.71105,1.7114,1.71095,1.71125,46000000.0
2009-09-03 04:02:00,1.7114,1.71175,1.7112,1.7116,72600000.0
2009-09-03 04:03:00,1.7115,1.71165,1.7111,1.7111,67200000.0
2009-09-03 04:04:00,1.71085,1.711,1.71075,1.7109,39900000.0
2009-09-03 04:05:00,1.7108,1.71115,1.7107,1.71105,93800000.0
2009-09-03 04:06:00,1.71105,1.7113,1.7109,1.7109,60600000.0
2009-09-03 04:07:00,1.7109,1.711,1.71075,1.71085,33100000.0
2009-09-03 04:08:00,1.71095,1.71105,1.7107,1.71095,86300000.0
2009-09-03 04:09:00,1.71095,1.71125,1.71085,1.71105,74600000.0
2009-09-03 04:10:00,1.71105,1.71115,1.71065,1.7108,47400000.0
2009-09-03 04:11:00,1.71095,1.7111,1.7108,1.7108,17000000.0
2009-09-03 04:12:00,1.7108,1.7108,1.7105,1.7106,29300000.0
2009-09-03 04:13:00,1.7105,1.71065,1.7094,1.7095,145200000.0
2009-09-03 04:14:00,1.70955,1.70995,1.70945,1.70985,95900000.0
2009-09-03 04:15:00,1.7098,1.71005,1.70975,1.7098,29700000.0
2009-09-03 04:16:00,1.70975,1.7103,1.70965,1.71025,77300000.0
2009-09-03 04:17:00,1.71025,1.71055,1.70985,1.71045,68100000.0
2009-09-03 04:18:00,1.7104,1.71045,1.71015,1.71035,35600000.0
2009-09-03 04:19:00,1.71045,1.71065,1.7103,1.7105,48200000.0
2009-09-03 04:20:00,1.7106,1.7106,1.7102,1.7105,87200000.0
2009-09-03 04:21:00,1.7105,1.7105,1.71035,1.71035,31600000.0
2009-09-03 04:22:00,1.71035,1.71045,1.7102,1.7103,23000000.0
2009-09-03 04:23:00,1.71025,1.7103,1.7102,1.71025,13000000.0
2009-09-03 04:24:00,1.7103,1.71055,1.71025,1.71055,36500000.0
2009-09-03 04:25:00,1.7105,1.71055,1.71035,1.7104,19700000.0
2009-09-03 04:26:00,1.71035,1.71075,1.7103,1.71045,62000000.0
2009-09-03 04:27:00,1.7105,1.71055,1.71025,1.71035,26100000.0
2009-09-03 04:28:00,1.71025,1.71045,1.7102,1.71045,19600000.0
2009-09-03 04:29:00,1.71045,1.71055,1.71025,1.7104,37200000.0
2009-09-03 04:30:00,1.71035,1.7104,1.71005,1.7101,43800000.0
2009-09-03 04:31:00,1.7102,1.7103,1.7102,1.7102,10700000.0
2009-09-03 04:32:00,1.71025,1.7106,1.71025,1.71055,31300000.0
2009-09-03 04:33:00,1.7105,1.7106,1.7105,1.71055,28800000.0
2009-09-03 04:34:00,1.71055,1.7109,1.7103,1.7109,34000000.0
2009-09-03 04:35:00,1.7109,1.7109,1.71065,1.71065,26400000.0
2009-09-03 04:36:00,1.7107,1.71085,1.7104,1.7108,88000000.0
2009-09-03 04:37:00,1.71075,1.71085,1.71055,1.71075,61500000.0
2009-09-03 04:38:00,1.71075,1.71095,1.71065,1.7108,65600000.0
2009-09-03 04:39:00,1.71095,1.71105,1.7108,1.71105,32600000.0
2009-09-03 04:40:00,1.71095,1.71105,1.7107,1.7109,31000000.0
2009-09-03 04:41:00,1.71095,1.71095,1.7107,1.7108,24000000.0
2009-09-03 04:42:00,1.71095,1.71095,1.71015,1.7106,82300000.0
2009-09-03 04:43:00,1.71055,1.7108,1.7103,1.7104,30300000.0
2009-09-03 04:44:00,1.7103,1.7105,1.70995,1.71005,64000000.0
2009-09-03 04:45:00,1.7101,1.71015,1.70985,1.70985,52100000.0
2009-09-03 04:46:00,1.7099,1.70995,1.7095,1.7095,33300000.0
2009-09-03 04:47:00,1.70955,1.70985,1.70925,1.7098,81000000.0
2009-09-03 04:48:00,1.7098,1.71015,1.7097,1.7101,52600000.0
2009-09-03 04:49:00,1.70995,1.71025,1.7098,1.71025,45200000.0
2009-09-03 04:50:00,1.71035,1.7104,1.7093,1.70975,131100000.0
2009-09-03 04:51:00,1.7097,1.71015,1.7095,1.70965,75700000.0
2009-09-03 04:52:00,1.70975,1.70995,1.7097,1.70995,33900000.0
2009-09-03 04:53:00,1.70975,1.70985,1.7096,1.70985,96900000.0
2009-09-03 04:54:00,1.70985,1.70985,1.7095,1.70955,75200000.0
2009-09-03 04:55:00,1.70955,1.70995,1.70955,1.70995,26600000.0
2009-09-03 04:56:00,1.7096,1.70975,1.70945,1.70955,42000000.0
2009-09-03 04:57:00,1.7095,1.7101,1.70925,1.7098,68100000.0
2009-09-03 04:58:00,1.7097,1.70985,1.7096,1.70985,33600000.0
2009-09-03 04:59:00,1.7099,1.7099,1.70965,1.70985,61000000.0
2009-09-03 05:00:00,1.70985,1.71,1.70945,1.7095,61500000.0
2009-09-03 05:01:00,1.70955,1.70975,1.70955,1.70965,29800000.0
2009-09-03 05:02:00,1.70965,1.70985,1.7095,1.7098,31000000.0
2009-09-03 05:03:00,1.7098,1.71,1.70945,1.70955,56600000.0
2009-09-03 05:04:00,1.70955,1.7096,1.709,1.709,58900000.0
2009-09-03 05:05:00,1.70895,1.70895,1.70855,1.70885,94400000.0
2009-09-03 05:06:00,1.709,1.709,1.7085,1.7085,30400000.0
2009-09-03 05:07:00,1.7085,1.70885,1.70835,1.70885,58100000.0
2009-09-03 05:08:00,1.70875,1.7095,1.70865,1.70945,69000000.0
2009-09-03 05:09:00,1.7095,1.71,1.70945,1.70975,59000000.0
2009-09-03 05:10:00,1.7098,1.71,1.7096,1.7096,44200000.0
2009-09-03 05:11:00,1.70965,1.70975,1.70965,1.7097,5000000.0
2009-09-03 05:12:00,1.7097,1.7098,1.7092,1.70935,68000000.0
2009-09-03 05:13:00,1.70925,1.7093,1.7087,1.70895,84300000.0
2009-09-03 05:14:00,1.70885,1.70885,1.70855,1.70855,17200000.0
2009-09-03 05:15:00,1.70865,1.70875,1.7083,1.70875,19400000.0
2009-09-03 05:16:00,1.70875,1.70895,1.7084,1.7084,63800000.0
2009-09-03 05:17:00,1.7083,1.7085,1.7083,1.70845,17300000.0
2009-09-03 05:18:00,1.70835,1.7084,1.70835,1.7084,6000000.0
2009-09-03 05:19:00,1.7084,1.7085,1.7079,1.708,39700000.0
2009-09-03 05:20:00,1.70805,1.70835,1.7078,1.7082,89900000.0
2009-09-03 05:21:00,1.7081,1.7086,1.70805,1.70845,82000000.0
2009-09-03 05:22:00,1.70845,1.7087,1.70835,1.7085,49400000.0
2009-09-03 05:23:00,1.7085,1.70875,1.70835,1.70835,51800000.0
2009-09-03 05:24:00,1.70835,1.70835,1.7078,1.7078,89300000.0
2009-09-03 05:25:00,1.7077,1.70785,1.7075,1.7076,49200000.0
2009-09-03 05:26:00,1.7076,1.7078,1.70735,1.7075,71400000.0
2009-09-03 05:27:00,1.7075,1.7078,1.70745,1.7078,35600000.0
2009-09-03 05:28:00,1.70765,1.7081,1.7075,1.7075,35000000.0
2009-09-03 05:29:00,1.7075,1.70835,1.7075,1.7078,71900000.0
2009-09-03 05:30:00,1.7079,1.7079,1.7078,1.7079,20200000.0
2009-09-03 05:31:00,1.7079,1.7079,1.70765,1.70765,27000000.0
2009-09-03 05:32:00,1.70765,1.70805,1.70765,1.70805,59400000.0
2009-09-03 05:33:00,1.7081,1.70815,1.7079,1.70795,41400000.0
2009-09-03 05:34:00,1.708,1.708,1.7077,1.70795,60000000.0
2009-09-03 05:35:00,1.70795,1.70795,1.70775,1.70775,10000000.0
2009-09-03 05:36:00,1.7078,1.708,1.70755,1.70755,32600000.0
2009-09-03 05:37:00,1.7075,1.7076,1.7075,1.7075,41600000.0
2009-09-03 05:38:00,1.70755,1.7076,1.7075,1.7075,23000000.0
2009-09-03 05:39:00,1.7073,1.7073,1.7068,1.70695,33000000.0
2009-09-03 05:40:00,1.7069,1.70745,1.70685,1.7071,73800000.0
2009-09-03 05:41:00,1.7071,1.7072,1.70665,1.707,90100000.0
2009-09-03 05:42:00,1.7071,1.70735,1.7069,1.70715,51000000.0
2009-09-03 05:43:00,1.7072,1.7073,1.7071,1.70715,37400000.0
2009-09-03 05:44:00,1.7072,1.70795,1.7072,1.70775,55000000.0
2009-09-03 05:45:00,1.70775,1.70785,1.70745,1.70745,36200000.0
2009-09-03 05:46:00,1.70735,1.70745,1.707,1.70715,82000000.0
2009-09-03 05:47:00,1.7072,1.7074,1.7072,1.7073,40200000.0
2009-09-03 05:48:00,1.7073,1.7075,1.70725,1.70745,53200000.0
2009-09-03 05:49:00,1.70735,1.7075,1.7072,1.7075,24400000.0
2009-09-03 05:50:00,1.7075,1.7075,1.7073,1.7073,18000000.0
2009-09-03 05:51:00,1.70735,1.70745,1.7073,1.7073,17200000.0
2009-09-03 05:52:00,1.7074,1.7077,1.70735,1.70765,21400000.0
2009-09-03 05:53:00,1.7077,1.708,1.70765,1.70785,46400000.0
2009-09-03 05:54:00,1.7078,1.7081,1.7078,1.70795,19200000.0
2009-09-03 05:55:00,1.708,1.708,1.70795,1.70795,3700000.0
2009-09-03 05:56:00,1.70795,1.7082,1.70795,1.7081,13200000.0
2009-09-03 05:57:00,1.7082,1.7086,1.7081,1.70825,73200000.0
2009-09-03 05:58:00,1.70825,1.70825,1.7078,1.7079,82600000.0
2009-09-03 05:59:00,1.7079,1.70805,1.7078,1.70805,19200000.0
2009-09-03 06:00:00,1.7081,1.7082,1.70785,1.70785,15400000.0
2009-09-03 06:01:00,1.70775,1.70785,1.70775,1.70785,6400000.0
2009-09-03 06:02:00,1.7077,1.7078,1.70765,1.70775,15400000.0
2009-09-03 06:03:00,1.70775,1.70795,1.70775,1.70795,18600000.0
2009-09-03 06:04:00,1.70795,1.7083,1.70795,1.7081,63300000.0
2009-09-03 06:05:00,1.7081,1.7084,1.7081,1.7083,23700000.0
2009-09-03 06:06:00,1.70825,1.7083,1.7078,1.70785,30300000.0
2009-09-03 06:07:00,1.7079,1.70855,1.7078,1.70815,112100000.0
2009-09-03 06:08:00,1.70825,1.70825,1.70765,1.70805,45300000.0
2009-09-03 06:09:00,1.70805,1.7081,1.7079,1.7081,16200000.0
2009-09-03 06:10:00,1.708,1.7081,1.7078,1.7078,36500000.0
2009-09-03 06:11:00,1.7078,1.70795,1.7078,1.70795,4000000.0
2009-09-03 06:12:00,1.70805,1.70845,1.70795,1.70845,51300000.0
2009-09-03 06:13:00,1.7084,1.70855,1.70805,1.7083,58000000.0
2009-09-03 06:14:00,1.70835,1.7084,1.70785,1.70815,56600000.0
2009-09-03 06:15:00,1.70825,1.7084,1.708,1.7083,50800000.0
2009-09-03 06:16:00,1.70825,1.7087,1.70825,1.7085,31000000.0
2009-09-03 06:17:00,1.7085,1.7085,1.70775,1.70815,70500000.0
2009-09-03 06:18:00,1.7082,1.7083,1.70785,1.7081,69200000.0
2009-09-03 06:19:00,1.7081,1.7083,1.70765,1.7077,45400000.0
2009-09-03 06:20:00,1.70775,1.70805,1.70765,1.70795,73400000.0
2009-09-03 06:21:00,1.70795,1.70855,1.70795,1.70855,36600000.0
2009-09-03 06:22:00,1.70855,1.70875,1.7084,1.7084,44600000.0
2009-09-03 06:23:00,1.70835,1.7085,1.70835,1.7084,25400000.0
2009-09-03 06:24:00,1.7084,1.70855,1.7083,1.70835,55100000.0
2009-09-03 06:25:00,1.7084,1.7086,1.7084,1.70855,42000000.0
2009-09-03 06:26:00,1.70855,1.7086,1.70835,1.7084,34000000.0
2009-09-03 06:27:00,1.70845,1.70855,1.7084,1.7085,21600000.0
2009-09-03 06:28:00,1.70855,1.70855,1.7084,1.7084,11000000.0
2009-09-03 06:29:00,1.7084,1.70865,1.70825,1.7086,75600000.0
2009-09-03 06:30:00,1.7086,1.70895,1.7086,1.7086,85600000.0
2009-09-03 06:31:00,1.7086,1.70875,1.7085,1.7086,58200000.0
2009-09-03 06:32:00,1.70865,1.70885,1.70855,1.70885,22200000.0
2009-09-03 06:33:00,1.7089,1.7091,1.7088,1.70905,28400000.0
2009-09-03 06:34:00,1.7092,1.7094,1.7087,1.70915,85700000.0
2009-09-03 06:35:00,1.70915,1.7093,1.7087,1.70915,63600000.0
2009-09-03 06:36:00,1.7091,1.7094,1.70885,1.70885,42600000.0
2009-09-03 06:37:00,1.70895,1.70935,1.70885,1.7092,39600000.0
2009-09-03 06:38:00,1.70915,1.7094,1.709,1.709,21600000.0
2009-09-03 06:39:00,1.70905,1.70955,1.709,1.70915,54800000.0
2009-09-03 06:40:00,1.70925,1.70995,1.7092,1.70995,81400000.0
2009-09-03 06:41:00,1.7099,1.7099,1.7093,1.7098,88600000.0
2009-09-03 06:42:00,1.70975,1.7098,1.70925,1.70945,74200000.0
2009-09-03 06:43:00,1.7094,1.7095,1.70935,1.70935,37400000.0
2009-09-03 06:44:00,1.70935,1.70945,1.709,1.70935,49700000.0
2009-09-03 06:45:00,1.7094,1.70945,1.7093,1.70935,41200000.0
2009-09-03 06:46:00,1.7093,1.70945,1.70905,1.7094,83000000.0
2009-09-03 06:47:00,1.70945,1.70955,1.7093,1.70945,58900000.0
2009-09-03 06:48:00,1.7095,1.7098,1.7092,1.7094,76700000.0
2009-09-03 06:49:00,1.70945,1.71,1.7093,1.70955,111900000.0
2009-09-03 06:50:00,1.7095,1.70955,1.709,1.709,27600000.0
2009-09-03 06:51:00,1.70905,1.70955,1.70905,1.70945,34600000.0
2009-09-03 06:52:00,1.7091,1.7094,1.70895,1.70905,109800000.0
2009-09-03 06:53:00,1.70895,1.70915,1.7081,1.7085,89900000.0
2009-09-03 06:54:00,1.70845,1.7088,1.70845,1.7086,52200000.0
2009-09-03 06:55:00,1.7086,1.70895,1.7084,1.7089,97200000.0
2009-09-03 06:56:00,1.70885,1.70905,1.70835,1.70865,76000000.0
2009-09-03 06:57:00,1.70875,1.70895,1.70855,1.70855,62600000.0
2009-09-03 06:58:00,1.70855,1.7088,1.70845,1.7087,46400000.0
2009-09-03 06:59:00,1.7087,1.70885,1.7084,1.7087,69100000.0
2009-09-03 07:00:00,1.7086,1.70875,1.70845,1.70865,62800000.0
2009-09-03 07:01:00,1.70855,1.70875,1.7085,1.70865,21600000.0
2009-09-03 07:02:00,1.70865,1.70885,1.7086,1.70865,39400000.0
2009-09-03 07:03:00,1.70865,1.70885,1.70865,1.7088,14600000.0
2009-09-03 07:04:00,1.70875,1.70885,1.7087,1.70885,42400000.0
2009-09-03 07:05:00,1.70875,1.70885,1.7086,1.70865,56000000.0
2009-09-03 07:06:00,1.70865,1.70905,1.7086,1.70905,67900000.0
2009-09-03 07:07:00,1.709,1.7091,1.70875,1.70875,24000000.0
2009-09-03 07:08:00,1.7088,1.7089,1.70875,1.7089,10000000.0
2009-09-03 07:09:00,1.70885,1.70895,1.70875,1.7089,37400000.0
2009-09-03 07:10:00,1.70905,1.7093,1.70865,1.70865,72400000.0
2009-09-03 07:11:00,1.7086,1.7089,1.70845,1.70885,57200000.0
2009-09-03 07:12:00,1.70875,1.70895,1.70875,1.7089,29900000.0
2009-09-03 07:13:00,1.7089,1.70905,1.70885,1.70905,16000000.0
2009-09-03 07:14:00,1.70895,1.7095,1.70895,1.7095,72200000.0
2009-09-03 07:15:00,1.7094,1.70965,1.70925,1.70965,86800000.0
2009-09-03 07:16:00,1.7096,1.7097,1.70895,1.7092,98300000.0
2009-09-03 07:17:00,1.7092,1.7094,1.7092,1.70925,46200000.0
2009-09-03 07:18:00,1.70925,1.7096,1.70925,1.7096,44000000.0
2009-09-03 07:19:00,1.7095,1.70955,1.70895,1.7092,39200000.0
2009-09-03 07:20:00,1.7093,1.7095,1.70895,1.70925,56200000.0
2009-09-03 07:21:00,1.7093,1.70975,1.70915,1.7096,63200000.0
2009-09-03 07:22:00,1.70965,1.7097,1.70925,1.70965,32000000.0
2009-09-03 07:23:00,1.7097,1.7102,1.7094,1.7099,75400000.0
2009-09-03 07:24:00,1.70985,1.71,1.70955,1.70955,86600000.0
2009-09-03 07:25:00,1.70955,1.70975,1.7094,1.7094,47200000.0
2009-09-03 07:26:00,1.7095,1.70985,1.70945,1.7096,47300000.0
2009-09-03 07:27:00,1.70965,1.70985,1.70965,1.70985,20400000.0
2009-09-03 07:28:00,1.7098,1.7099,1.7096,1.7096,55200000.0
2009-09-03 07:29:00,1.7097,1.7098,1.7095,1.70965,17000000.0
2009-09-03 07:30:00,1.7096,1.7097,1.7094,1.70955,45000000.0
2009-09-03 07:31:00,1.7092,1.7096,1.7088,1.70895,83200000.0
2009-09-03 07:32:00,1.70895,1.709,1.7083,1.7083,82000000.0
2009-09-03 07:33:00,1.7082,1.70845,1.7081,1.70835,32900000.0
2009-09-03 07:34:00,1.70825,1.70835,1.70805,1.7081,77000000.0
2009-09-03 07:35:00,1.7082,1.70845,1.70815,1.70825,84800000.0
2009-09-03 07:36:00,1.70825,1.70835,1.7081,1.70835,44400000.0
2009-09-03 07:37:00,1.70825,1.70855,1.7081,1.7082,121600000.0
2009-09-03 07:38:00,1.70805,1.70825,1.70785,1.7082,66400000.0
2009-09-03 07:39:00,1.7082,1.7084,1.708,1.7084,60300000.0
2009-09-03 07:40:00,1.7084,1.7084,1.7079,1.7081,78000000.0
2009-09-03 07:41:00,1.708,1.7082,1.708,1.7081,22600000.0
2009-09-03 07:42:00,1.708,1.7083,1.708,1.7083,45500000.0
2009-09-03 07:43:00,1.708,1.70815,1.708,1.708,40500000.0
2009-09-03 07:44:00,1.708,1.7083,1.708,1.7081,52000000.0
2009-09-03 07:45:00,1.70805,1.7081,1.708,1.708,33000000.0
2009-09-03 07:46:00,1.708,1.7081,1.7075,1.70795,84800000.0
2009-09-03 07:47:00,1.70795,1.7082,1.7078,1.70795,81400000.0
2009-09-03 07:48:00,1.7079,1.7081,1.70745,1.70745,108200000.0
2009-09-03 07:49:00,1.70745,1.708,1.70745,1.7076,91400000.0
2009-09-03 07:50:00,1.7076,1.7082,1.7076,1.70805,79000000.0
2009-09-03 07:51:00,1.708,1.708,1.70755,1.70755,51600000.0
2009-09-03 07:52:00,1.70745,1.70795,1.70725,1.70755,67200000.0
2009-09-03 07:53:00,1.70755,1.7078,1.7073,1.7073,44200000.0
2009-09-03 07:54:00,1.7073,1.7075,1.70685,1.7072,79400000.0
2009-09-03 07:55:00,1.70715,1.7072,1.70685,1.707,78700000.0
2009-09-03 07:56:00,1.707,1.70725,1.707,1.7071,52400000.0
2009-09-03 07:57:00,1.70715,1.70725,1.707,1.707,57600000.0
2009-09-03 07:58:00,1.707,1.7071,1.707,1.7071,82700000.0
2009-09-03 07:59:00,1.7071,1.7073,1.7069,1.7069,31600000.0
2009-09-03 08:00:00,1.7071,1.7074,1.707,1.7073,44000000.0
2009-09-03 08:01:00,1.7073,1.7073,1.707,1.7071,35000000.0
2009-09-03 08:02:00,1.7071,1.7072,1.7063,1.7063,121800000.0
2009-09-03 08:03:00,1.70625,1.7066,1.70595,1.7062,136300000.0
2009-09-03 08:04:00,1.7063,1.70665,1.70605,1.7061,188000000.0
2009-09-03 08:05:00,1.7061,1.70635,1.706,1.7062,225000000.0
2009-09-03 08:06:00,1.70615,1.70625,1.70565,1.70585,140700000.0
2009-09-03 08:07:00,1.7058,1.70635,1.7056,1.70615,102100000.0
2009-09-03 08:08:00,1.70615,1.70635,1.7059,1.70635,120400000.0
2009-09-03 08:09:00,1.7064,1.70665,1.70605,1.70615,116600000.0
2009-09-03 08:10:00,1.70615,1.70655,1.70605,1.7065,171400000.0
2009-09-03 08:11:00,1.7065,1.7065,1.70595,1.70645,92400000.0
2009-09-03 08:12:00,1.70635,1.70645,1.706,1.70635,65600000.0
2009-09-03 08:13:00,1.7064,1.7069,1.70625,1.7063,67600000.0
2009-09-03 08:14:00,1.7063,1.70675,1.706,1.7066,133600000.0
2009-09-03 08:15:00,1.70675,1.707,1.7064,1.7066,106200000.0
2009-09-03 08:16:00,1.7066,1.7068,1.70635,1.7065,87200000.0
2009-09-03 08:17:00,1.7065,1.70665,1.70635,1.7065,69300000.0
2009-09-03 08:18:00,1.7064,1.7068,1.7064,1.70645,92100000.0
2009-09-03 08:19:00,1.70645,1.7066,1.70565,1.70575,169700000.0
2009-09-03 08:20:00,1.70575,1.7064,1.7055,1.7059,183600000.0
2009-09-03 08:21:00,1.70585,1.70645,1.7058,1.7058,191300000.0
2009-09-03 08:22:00,1.7058,1.7068,1.7058,1.70675,163100000.0
2009-09-03 08:23:00,1.7068,1.7068,1.7062,1.7063,87000000.0
2009-09-03 08:24:00,1.70645,1.7069,1.70625,1.7066,115400000.0
2009-09-03 08:25:00,1.70655,1.70695,1.70625,1.7069,111800000.0
2009-09-03 08:26:00,1.707,1.70745,1.7066,1.7074,126800000.0
2009-09-03 08:27:00,1.7072,1.7073,1.70665,1.70685,176400000.0
2009-09-03 08:28:00,1.70685,1.70725,1.70675,1.7068,74600000.0
2009-09-03 08:29:00,1.7068,1.70735,1.7068,1.707,72000000.0
2009-09-03 08:30:00,1.70695,1.7073,1.70695,1.70705,50100000.0
2009-09-03 08:31:00,1.70705,1.70725,1.7069,1.7071,61100000.0
2009-09-03 08:32:00,1.7072,1.70745,1.7072,1.70725,33900000.0
2009-09-03 08:33:00,1.70725,1.70745,1.7071,1.7072,56200000.0
2009-09-03 08:34:00,1.7072,1.70725,1.7068,1.7068,66000000.0
2009-09-03 08:35:00,1.7068,1.7068,1.7062,1.7062,120500000.0
2009-09-03 08:36:00,1.7062,1.7072,1.7061,1.7067,100500000.0
2009-09-03 08:37:00,1.70665,1.707,1.70665,1.70665,80100000.0
2009-09-03 08:38:00,1.7068,1.70715,1.70675,1.7071,65800000.0
2009-09-03 08:39:00,1.7071,1.7073,1.70675,1.70685,68700000.0
2009-09-03 08:40:00,1.7068,1.7068,1.70615,1.7063,40400000.0
2009-09-03 08:41:00,1.7063,1.7063,1.70585,1.70625,106700000.0
2009-09-03 08:42:00,1.7063,1.70635,1.7055,1.70565,110500000.0
2009-09-03 08:43:00,1.70565,1.7059,1.70545,1.7057,99800000.0
2009-09-03 08:44:00,1.7057,1.70595,1.7056,1.7058,49500000.0
2009-09-03 08:45:00,1.7058,1.7061,1.7058,1.7059,62400000.0
2009-09-03 08:46:00,1.7059,1.70655,1.70585,1.7065,79400000.0
2009-09-03 08:47:00,1.7065,1.7069,1.70635,1.7067,90000000.0
2009-09-03 08:48:00,1.7067,1.70685,1.7061,1.7061,101300000.0
2009-09-03 08:49:00,1.7061,1.7061,1.70545,1.7055,80100000.0
2009-09-03 08:50:00,1.70555,1.7058,1.7054,1.7057,40600000.0
2009-09-03 08:51:00,1.7057,1.706,1.7052,1.7054,64700000.0
2009-09-03 08:52:00,1.7055,1.7055,1.70425,1.70515,147300000.0
2009-09-03 08:53:00,1.705,1.7056,1.70485,1.7055,101400000.0
2009-09-03 08:54:00,1.70545,1.7057,1.70535,1.70555,101300000.0
2009-09-03 08:55:00,1.70565,1.7059,1.70545,1.7058,118300000.0
2009-09-03 08:56:00,1.7057,1.7062,1.70565,1.7059,100200000.0
2009-09-03 08:57:00,1.706,1.7061,1.7053,1.70535,81600000.0
2009-09-03 08:58:00,1.7054,1.7057,1.7051,1.7057,89500000.0
2009-09-03 08:59:00,1.7057,1.70615,1.7054,1.7058,122800000.0
2009-09-03 09:00:00,1.70595,1.706,1.70555,1.70595,70200000.0
2009-09-03 09:01:00,1.70585,1.7063,1.7058,1.7063,126200000.0
2009-09-03 09:02:00,1.7063,1.70665,1.70595,1.70655,108300000.0
2009-09-03 09:03:00,1.7064,1.70655,1.7059,1.7064,134700000.0
2009-09-03 09:04:00,1.7063,1.70665,1.70575,1.7062,167300000.0
2009-09-03 09:05:00,1.70615,1.7062,1.70555,1.70565,154400000.0
2009-09-03 09:06:00,1.7057,1.7061,1.7056,1.7056,86700000.0
2009-09-03 09:07:00,1.70575,1.70625,1.70565,1.70625,107800000.0
2009-09-03 09:08:00,1.7061,1.7067,1.7059,1.70665,153500000.0
2009-09-03 09:09:00,1.70665,1.70665,1.7061,1.7065,136400000.0
2009-09-03 09:10:00,1.70645,1.70645,1.7055,1.7055,135100000.0
2009-09-03 09:11:00,1.70545,1.70635,1.70545,1.70635,85600000.0
2009-09-03 09:12:00,1.70625,1.70665,1.70615,1.7063,82000000.0
2009-09-03 09:13:00,1.7064,1.7066,1.70625,1.70655,128700000.0
2009-09-03 09:14:00,1.70665,1.707,1.7065,1.70665,94700000.0
2009-09-03 09:15:00,1.7067,1.70685,1.7063,1.7064,67700000.0
2009-09-03 09:16:00,1.7063,1.7068,1.70625,1.70675,106200000.0
2009-09-03 09:17:00,1.7068,1.7072,1.7067,1.707,89500000.0
2009-09-03 09:18:00,1.70685,1.70705,1.7066,1.70675,92400000.0
2009-09-03 09:19:00,1.70675,1.70705,1.70665,1.70695,79200000.0
2009-09-03 09:20:00,1.70695,1.70695,1.70645,1.70645,98300000.0
2009-09-03 09:21:00,1.7066,1.70685,1.70645,1.70655,43100000.0
2009-09-03 09:22:00,1.70645,1.7069,1.70645,1.7068,66800000.0
2009-09-03 09:23:00,1.70685,1.7071,1.70655,1.707,126400000.0
2009-09-03 09:24:00,1.70695,1.70745,1.70675,1.70705,118900000.0
2009-09-03 09:25:00,1.70715,1.70725,1.7063,1.7063,116300000.0
2009-09-03 09:26:00,1.7063,1.70665,1.70595,1.70625,90200000.0
2009-09-03 09:27:00,1.70625,1.7066,1.7061,1.70645,64500000.0
2009-09-03 09:28:00,1.70645,1.70705,1.70645,1.7069,84400000.0
2009-09-03 09:29:00,1.70675,1.70705,1.70625,1.7065,142100000.0
2009-09-03 09:30:00,1.7065,1.707,1.7063,1.70685,152000000.0
2009-09-03 09:31:00,1.70695,1.70715,1.70675,1.7068,103800000.0
2009-09-03 09:32:00,1.70685,1.70715,1.7066,1.7068,195900000.0
2009-09-03 09:33:00,1.7068,1.7074,1.7066,1.7072,122600000.0
2009-09-03 09:34:00,1.7072,1.70745,1.707,1.70715,74400000.0
2009-09-03 09:35:00,1.70715,1.70745,1.7069,1.7074,141400000.0
2009-09-03 09:36:00,1.7074,1.7079,1.7073,1.7073,127400000.0
2009-09-03 09:37:00,1.7071,1.70735,1.7068,1.7073,84500000.0
2009-09-03 09:38:00,1.7073,1.7073,1.70595,1.7061,108500000.0
2009-09-03 09:39:00,1.706,1.7064,1.70595,1.70635,93800000.0
2009-09-03 09:40:00,1.7063,1.7068,1.7062,1.7066,87000000.0
2009-09-03 09:41:00,1.7065,1.70685,1.70635,1.7066,57300000.0
2009-09-03 09:42:00,1.7065,1.70665,1.70605,1.70605,35800000.0
2009-09-03 09:43:00,1.70605,1.70615,1.7055,1.7055,67500000.0
2009-09-03 09:44:00,1.70555,1.7063,1.7055,1.70605,107200000.0
2009-09-03 09:45:00,1.70625,1.70755,1.70615,1.70695,226800000.0
2009-09-03 09:46:00,1.7068,1.70695,1.7066,1.7069,106200000.0
2009-09-03 09:47:00,1.7069,1.70705,1.70625,1.70665,135500000.0
2009-09-03 09:48:00,1.7067,1.70685,1.70655,1.7066,93400000.0
2009-09-03 09:49:00,1.7067,1.7068,1.70625,1.7064,230400000.0
2009-09-03 09:50:00,1.70625,1.70685,1.70625,1.7064,61900000.0
2009-09-03 09:51:00,1.70655,1.70695,1.7062,1.7064,184900000.0
2009-09-03 09:52:00,1.7064,1.7068,1.70615,1.7067,83100000.0
2009-09-03 09:53:00,1.70675,1.7069,1.7066,1.7066,61100000.0
2009-09-03 09:54:00,1.7067,1.70725,1.70655,1.70715,119800000.0
2009-09-03 09:55:00,1.70715,1.7072,1.70625,1.70625,115500000.0
2009-09-03 09:56:00,1.7062,1.70675,1.7062,1.7065,90500000.0
2009-09-03 09:57:00,1.70645,1.7068,1.7063,1.7067,126100000.0
2009-09-03 09:58:00,1.7067,1.7069,1.70655,1.70665,68000000.0
2009-09-03 09:59:00,1.70665,1.7068,1.7062,1.70665,136700000.0
2009-09-03 10:00:00,1.70665,1.7068,1.70635,1.7067,119700000.0
2009-09-03 10:01:00,1.7067,1.70745,1.70655,1.70665,128900000.0
2009-09-03 10:02:00,1.7066,1.7072,1.7066,1.70715,105000000.0
2009-09-03 10:03:00,1.70715,1.70755,1.7071,1.7073,119200000.0
2009-09-03 10:04:00,1.70735,1.7076,1.7069,1.70695,126400000.0
2009-09-03 10:05:00,1.7069,1.70695,1.70615,1.70625,219800000.0
2009-09-03 10:06:00,1.7063,1.70665,1.7059,1.70605,128200000.0
2009-09-03 10:07:00,1.70605,1.70655,1.70605,1.7064,73800000.0
2009-09-03 10:08:00,1.7064,1.70685,1.70605,1.70615,216100000.0
2009-09-03 10:09:00,1.70625,1.7064,1.70595,1.70615,74600000.0
2009-09-03 10:10:00,1.70615,1.70635,1.70595,1.70615,64700000.0
2009-09-03 10:11:00,1.70625,1.70645,1.70575,1.70645,160000000.0
2009-09-03 10:12:00,1.70655,1.70665,1.70605,1.7062,74700000.0
2009-09-03 10:13:00,1.7061,1.70635,1.7059,1.70635,175700000.0
2009-09-03 10:14:00,1.70635,1.7071,1.70615,1.70665,103600000.0
2009-09-03 10:15:00,1.70665,1.7067,1.7061,1.7066,263600000.0
2009-09-03 10:16:00,1.70645,1.70645,1.70545,1.70555,220900000.0
2009-09-03 10:17:00,1.70555,1.70605,1.7055,1.70585,78000000.0
2009-09-03 10:18:00,1.70575,1.7058,1.7054,1.70555,71800000.0
2009-09-03 10:19:00,1.70555,1.70565,1.70505,1.7051,76000000.0
2009-09-03 10:20:00,1.70505,1.70515,1.7047,1.7049,83200000.0
2009-09-03 10:21:00,1.70495,1.70505,1.7047,1.70495,68600000.0
2009-09-03 10:22:00,1.70495,1.7053,1.70465,1.7051,137300000.0
2009-09-03 10:23:00,1.70525,1.70535,1.7049,1.70505,83300000.0
2009-09-03 10:24:00,1.7051,1.7052,1.70465,1.70475,71500000.0
2009-09-03 10:25:00,1.7048,1.70505,1.70475,1.70485,42100000.0
2009-09-03 10:26:00,1.70495,1.705,1.7047,1.7048,29500000.0
2009-09-03 10:27:00,1.7048,1.705,1.7046,1.7049,64900000.0
2009-09-03 10:28:00,1.70485,1.705,1.7042,1.7044,115900000.0
2009-09-03 10:29:00,1.7044,1.70485,1.7043,1.70455,99900000.0
2009-09-03 10:30:00,1.70455,1.70495,1.70415,1.70485,116900000.0
2009-09-03 10:31:00,1.7048,1.7053,1.70475,1.7052,87400000.0
2009-09-03 10:32:00,1.7052,1.70525,1.70495,1.70495,65400000.0
2009-09-03 10:33:00,1.70495,1.70535,1.70495,1.70525,59300000.0
2009-09-03 10:34:00,1.70515,1.7056,1.70515,1.7056,42800000.0
2009-09-03 10:35:00,1.7056,1.7056,1.7051,1.7051,54800000.0
2009-09-03 10:36:00,1.7051,1.70555,1.705,1.70545,44300000.0
2009-09-03 10:37:00,1.7054,1.70615,1.70535,1.7059,80300000.0
2009-09-03 10:38:00,1.706,1.70605,1.7054,1.70575,52900000.0
2009-09-03 10:39:00,1.70585,1.70595,1.7056,1.7057,64500000.0
2009-09-03 10:40:00,1.7056,1.70585,1.70545,1.7055,71000000.0
2009-09-03 10:41:00,1.7055,1.70555,1.7049,1.70505,125300000.0
2009-09-03 10:42:00,1.70505,1.70515,1.70455,1.7047,115700000.0
2009-09-03 10:43:00,1.7046,1.7048,1.7044,1.70455,150400000.0
2009-09-03 10:44:00,1.70465,1.70475,1.7041,1.70415,72200000.0
2009-09-03 10:45:00,1.70415,1.7044,1.70385,1.70405,75300000.0
2009-09-03 10:46:00,1.7041,1.7042,1.7038,1.70385,100600000.0
2009-09-03 10:47:00,1.70385,1.70395,1.703,1.70365,127500000.0
2009-09-03 10:48:00,1.7036,1.70415,1.7035,1.70375,70900000.0
2009-09-03 10:49:00,1.70375,1.7038,1.70335,1.70355,122300000.0
2009-09-03 10:50:00,1.70365,1.70365,1.70315,1.7034,115900000.0
2009-09-03 10:51:00,1.7034,1.7041,1.7032,1.7037,121900000.0
2009-09-03 10:52:00,1.7037,1.70405,1.70355,1.704,103200000.0
2009-09-03 10:53:00,1.704,1.7041,1.70355,1.70395,96000000.0
2009-09-03 10:54:00,1.7039,1.704,1.7036,1.7039,74300000.0
2009-09-03 10:55:00,1.70395,1.7042,1.7036,1.7037,95100000.0
2009-09-03 10:56:00,1.7037,1.70395,1.70355,1.70355,112800000.0
2009-09-03 10:57:00,1.70355,1.70365,1.703,1.7032,89200000.0
2009-09-03 10:58:00,1.703,1.7031,1.7025,1.70305,128000000.0
2009-09-03 10:59:00,1.70305,1.7031,1.7026,1.7027,102200000.0
2009-09-03 11:00:00,1.7027,1.7035,1.7026,1.70335,197300000.0
2009-09-03 11:01:00,1.7034,1.7037,1.7031,1.70345,102100000.0
2009-09-03 11:02:00,1.70345,1.70375,1.7032,1.7036,84200000.0
2009-09-03 11:03:00,1.70345,1.70375,1.70345,1.70355,80400000.0
2009-09-03 11:04:00,1.70365,1.7041,1.70345,1.70385,101600000.0
2009-09-03 11:05:00,1.70395,1.7043,1.70385,1.7043,61000000.0
2009-09-03 11:06:00,1.70415,1.70435,1.7038,1.704,98800000.0
2009-09-03 11:07:00,1.7039,1.7041,1.70375,1.7038,75500000.0
2009-09-03 11:08:00,1.7039,1.7042,1.7038,1.7038,48800000.0
2009-09-03 11:09:00,1.70375,1.7039,1.70345,1.70365,100400000.0
2009-09-03 11:10:00,1.70365,1.70385,1.7033,1.70365,118000000.0
2009-09-03 11:11:00,1.70375,1.704,1.70355,1.70395,83800000.0
2009-09-03 11:12:00,1.70405,1.7045,1.70375,1.7045,165200000.0
2009-09-03 11:13:00,1.70455,1.70465,1.70405,1.70405,80800000.0
2009-09-03 11:14:00,1.7041,1.70415,1.7037,1.70395,118200000.0
2009-09-03 11:15:00,1.70405,1.70415,1.7039,1.70405,119200000.0
2009-09-03 11:16:00,1.70415,1.70415,1.70345,1.70375,63000000.0
2009-09-03 11:17:00,1.70365,1.7038,1.7035,1.70375,64600000.0
2009-09-03 11:18:00,1.70375,1.7039,1.70335,1.70365,95600000.0
2009-09-03 11:19:00,1.70355,1.7037,1.7033,1.7034,100700000.0
2009-09-03 11:20:00,1.7034,1.70355,1.70305,1.70355,107000000.0
2009-09-03 11:21:00,1.70355,1.7037,1.7033,1.7037,35000000.0
2009-09-03 11:22:00,1.7037,1.70375,1.70315,1.7033,43800000.0
2009-09-03 11:23:00,1.7033,1.70365,1.70325,1.70335,26000000.0
2009-09-03 11:24:00,1.70335,1.7036,1.70315,1.7034,115400000.0
2009-09-03 11:25:00,1.70345,1.70355,1.70325,1.70325,26000000.0
2009-09-03 11:26:00,1.70325,1.70355,1.7031,1.7034,111700000.0
2009-09-03 11:27:00,1.70345,1.70365,1.70335,1.70345,61200000.0
2009-09-03 11:28:00,1.70355,1.70385,1.70345,1.70385,224200000.0
2009-09-03 11:29:00,1.70375,1.7038,1.70335,1.7035,304200000.0
2009-09-03 11:30:00,1.70355,1.70465,1.70355,1.70425,228000000.0
2009-09-03 11:31:00,1.7041,1.7047,1.7041,1.7045,97400000.0
2009-09-03 11:32:00,1.7046,1.70505,1.7044,1.70495,145000000.0
2009-09-03 11:33:00,1.705,1.70505,1.70465,1.7049,84000000.0
2009-09-03 11:34:00,1.7049,1.7049,1.7046,1.70465,59800000.0
2009-09-03 11:35:00,1.7047,1.705,1.70465,1.7047,124400001.0
2009-09-03 11:36:00,1.7047,1.70495,1.7046,1.7049,81800000.0
2009-09-03 11:37:00,1.70485,1.70505,1.70475,1.70495,36800000.0
2009-09-03 11:38:00,1.70505,1.7051,1.7047,1.7049,60800000.0
2009-09-03 11:39:00,1.70485,1.70495,1.70435,1.7046,41400000.0
2009-09-03 11:40:00,1.7045,1.7047,1.70415,1.7042,51800000.0
2009-09-03 11:41:00,1.70415,1.70445,1.7041,1.7044,48800000.0
2009-09-03 11:42:00,1.7044,1.70445,1.70425,1.70435,28000000.0
2009-09-03 11:43:00,1.7043,1.7045,1.70415,1.7044,35400000.0
2009-09-03 11:44:00,1.7045,1.70465,1.7043,1.70435,69200000.0
2009-09-03 11:45:00,1.70435,1.70445,1.704,1.70405,33400000.0
2009-09-03 11:46:00,1.7041,1.7043,1.704,1.7041,65800000.0
2009-09-03 11:47:00,1.70425,1.7045,1.70405,1.70415,39200000.0
2009-09-03 11:48:00,1.70415,1.7044,1.7041,1.70435,131400000.0
2009-09-03 11:49:00,1.70435,1.7045,1.70385,1.70405,145600000.0
2009-09-03 11:50:00,1.70395,1.70455,1.70395,1.70435,53400000.0
2009-09-03 11:51:00,1.70435,1.70445,1.704,1.70405,22000000.0
2009-09-03 11:52:00,1.7042,1.70465,1.7041,1.70435,91800000.0
2009-09-03 11:53:00,1.70435,1.70475,1.70435,1.7045,123200000.0
2009-09-03 11:54:00,1.7044,1.70495,1.7044,1.7049,56400000.0
2009-09-03 11:55:00,1.70485,1.70495,1.70485,1.70495,20000000.0
2009-09-03 11:56:00,1.70505,1.70515,1.70465,1.70485,114400000.0
2009-09-03 11:57:00,1.70485,1.7053,1.7048,1.7049,128800000.0
2009-09-03 11:58:00,1.705,1.70505,1.7045,1.7045,325800000.0
2009-09-03 11:59:00,1.7045,1.7047,1.7045,1.7047,30400000.0
2009-09-03 12:00:00,1.70465,1.705,1.7044,1.7045,125000000.0
2009-09-03 12:01:00,1.70455,1.70465,1.7044,1.70455,98600000.0
2009-09-03 12:02:00,1.7046,1.7048,1.7045,1.7045,361400000.0
2009-09-03 12:03:00,1.7045,1.7047,1.70435,1.70455,197000000.0
2009-09-03 12:04:00,1.70445,1.7049,1.7043,1.7048,62500000.0
2009-09-03 12:05:00,1.70475,1.7051,1.70455,1.70465,73400000.0
2009-09-03 12:06:00,1.70465,1.70515,1.70455,1.70485,87200000.0
2009-09-03 12:07:00,1.70485,1.70505,1.70455,1.7048,34600000.0
2009-09-03 12:08:00,1.70475,1.70505,1.7047,1.7047,55600000.0
2009-09-03 12:09:00,1.7047,1.70495,1.70465,1.70485,20600000.0
2009-09-03 12:10:00,1.7048,1.7049,1.7047,1.7049,21200000.0
2009-09-03 12:11:00,1.70475,1.70485,1.7045,1.7045,29800000.0
2009-09-03 12:12:00,1.7046,1.7047,1.70455,1.70465,17400000.0
2009-09-03 12:13:00,1.70465,1.70465,1.7045,1.7046,18800000.0
2009-09-03 12:14:00,1.7046,1.7047,1.7044,1.7046,51600000.0
2009-09-03 12:15:00,1.70455,1.70495,1.70435,1.70455,68000000.0
2009-09-03 12:16:00,1.7045,1.7053,1.70435,1.70495,113400000.0
2009-09-03 12:17:00,1.70495,1.705,1.70445,1.70475,102400000.0
2009-09-03 12:18:00,1.70475,1.70485,1.70455,1.7047,66800000.0
2009-09-03 12:19:00,1.70475,1.705,1.70455,1.7049,88600000.0
2009-09-03 12:20:00,1.70485,1.705,1.7046,1.70465,151000000.0
2009-09-03 12:21:00,1.70465,1.7051,1.7045,1.705,61800000.0
2009-09-03 12:22:00,1.70495,1.7054,1.7048,1.70515,87600000.0
2009-09-03 12:23:00,1.70515,1.7052,1.70495,1.70515,25400000.0
2009-09-03 12:24:00,1.70525,1.70525,1.7048,1.705,47200000.0
2009-09-03 12:25:00,1.7049,1.70505,1.70475,1.70495,42800000.0
2009-09-03 12:26:00,1.7049,1.7052,1.7048,1.70515,88200000.0
2009-09-03 12:27:00,1.7051,1.7054,1.7048,1.70525,78200000.0
2009-09-03 12:28:00,1.7053,1.7053,1.70485,1.70495,127600000.0
2009-09-03 12:29:00,1.7049,1.70515,1.7047,1.70505,104400000.0
2009-09-03 12:30:00,1.7051,1.7053,1.705,1.705,24600000.0
2009-09-03 12:31:00,1.70495,1.70525,1.7048,1.70515,62400000.0
2009-09-03 12:32:00,1.7052,1.70525,1.7047,1.70495,74200000.0
2009-09-03 12:33:00,1.7051,1.7053,1.7048,1.7049,55600000.0
2009-09-03 12:34:00,1.70485,1.70495,1.70465,1.70495,48900000.0
2009-09-03 12:35:00,1.7049,1.70515,1.7048,1.7048,64500000.0
2009-09-03 12:36:00,1.70485,1.70515,1.7046,1.70485,41300000.0
2009-09-03 12:37:00,1.7048,1.70515,1.7047,1.70495,58600000.0
2009-09-03 12:38:00,1.70505,1.70515,1.70465,1.7051,54400000.0
2009-09-03 12:39:00,1.7052,1.70535,1.70515,1.7053,16200000.0
2009-09-03 12:40:00,1.7053,1.7055,1.70525,1.70545,38600000.0
2009-09-03 12:41:00,1.7054,1.7055,1.70525,1.7053,117000000.0
2009-09-03 12:42:00,1.7053,1.7054,1.7049,1.705,72600000.0
2009-09-03 12:43:00,1.705,1.7053,1.7049,1.7051,91400000.0
2009-09-03 12:44:00,1.7051,1.7053,1.70495,1.7053,40200000.0
2009-09-03 12:45:00,1.7053,1.7053,1.7048,1.70495,76400000.0
2009-09-03 12:46:00,1.70505,1.70525,1.705,1.70515,54400000.0
2009-09-03 12:47:00,1.70515,1.70515,1.70465,1.70495,118400000.0
2009-09-03 12:48:00,1.7049,1.70515,1.7048,1.7049,142600000.0
2009-09-03 12:49:00,1.70485,1.7054,1.70485,1.7054,162100000.0
2009-09-03 12:50:00,1.70545,1.70565,1.70535,1.70545,174600000.0
2009-09-03 12:51:00,1.7055,1.7059,1.70525,1.70555,259200000.0
2009-09-03 12:52:00,1.7055,1.7056,1.70515,1.70545,134600000.0
2009-09-03 12:53:00,1.70535,1.7056,1.70525,1.70545,74000000.0
2009-09-03 12:54:00,1.7053,1.7054,1.7048,1.70495,58400000.0
2009-09-03 12:55:00,1.70495,1.70495,1.70475,1.7049,27200000.0
2009-09-03 12:56:00,1.70485,1.70565,1.70485,1.70525,87200000.0
2009-09-03 12:57:00,1.70525,1.7056,1.7051,1.70525,126600000.0
2009-09-03 12:58:00,1.70535,1.7057,1.705,1.70505,152800000.0
2009-09-03 12:59:00,1.70505,1.70575,1.70475,1.705,170800000.0
2009-09-03 13:00:00,1.70505,1.70515,1.70465,1.70475,66800000.0
2009-09-03 13:01:00,1.7048,1.70505,1.7047,1.70485,48800000.0
2009-09-03 13:02:00,1.70475,1.70505,1.70475,1.7049,25200000.0
2009-09-03 13:03:00,1.70495,1.7051,1.70485,1.7051,25800000.0
2009-09-03 13:04:00,1.70495,1.7051,1.70485,1.70505,25800000.0
2009-09-03 13:05:00,1.7051,1.70525,1.70495,1.70525,21400000.0
2009-09-03 13:06:00,1.70525,1.70535,1.7051,1.70515,30400000.0
2009-09-03 13:07:00,1.70515,1.70545,1.70495,1.70525,51200000.0
2009-09-03 13:08:00,1.70515,1.70545,1.705,1.70535,69400000.0
2009-09-03 13:09:00,1.7054,1.7056,1.7053,1.7054,68800000.0
2009-09-03 13:10:00,1.70555,1.7059,1.70545,1.7059,37800000.0
2009-09-03 13:11:00,1.70595,1.70625,1.70565,1.70595,112000000.0
2009-09-03 13:12:00,1.70595,1.7062,1.7057,1.7061,83200000.0
2009-09-03 13:13:00,1.70615,1.7064,1.7053,1.70535,121600000.0
2009-09-03 13:14:00,1.70545,1.7055,1.70525,1.7053,73600000.0
2009-09-03 13:15:00,1.70525,1.70535,1.70465,1.70475,264600000.0
2009-09-03 13:16:00,1.7048,1.7052,1.70455,1.7051,199400000.0
2009-09-03 13:17:00,1.70515,1.7053,1.70485,1.7051,61600000.0
2009-09-03 13:18:00,1.70515,1.7052,1.7047,1.7052,179600000.0
2009-09-03 13:19:00,1.7052,1.7063,1.70515,1.70595,261000000.0
2009-09-03 13:20:00,1.70595,1.70595,1.7055,1.7057,303000000.0
2009-09-03 13:21:00,1.70565,1.7058,1.7052,1.70525,113400000.0
2009-09-03 13:22:00,1.70525,1.7058,1.70505,1.7058,278800000.0
2009-09-03 13:23:00,1.70575,1.7059,1.7053,1.70575,110600000.0
2009-09-03 13:24:00,1.70565,1.706,1.7054,1.70565,118800000.0
2009-09-03 13:25:00,1.70565,1.70595,1.70535,1.7055,127600000.0
2009-09-03 13:26:00,1.70555,1.7056,1.7041,1.7046,222000000.0
2009-09-03 13:27:00,1.7046,1.70505,1.7037,1.7042,124600000.0
2009-09-03 13:28:00,1.70425,1.70465,1.70395,1.70465,79000000.0
2009-09-03 13:29:00,1.70465,1.7047,1.704,1.7042,143600000.0
2009-09-03 13:30:00,1.704,1.7044,1.7038,1.7044,127000000.0
2009-09-03 13:31:00,1.7044,1.70455,1.70385,1.7041,97400000.0
2009-09-03 13:32:00,1.7041,1.7042,1.70375,1.70375,83400000.0
2009-09-03 13:33:00,1.70385,1.704,1.7031,1.7038,92800000.0
2009-09-03 13:34:00,1.7039,1.7039,1.7015,1.7019,316800000.0
2009-09-03 13:35:00,1.7018,1.7026,1.7015,1.70175,197600000.0
2009-09-03 13:36:00,1.70175,1.70215,1.70085,1.70205,174500000.0
2009-09-03 13:37:00,1.70205,1.7024,1.70175,1.70215,173200000.0
2009-09-03 13:38:00,1.70215,1.7024,1.70185,1.70215,109600000.0
2009-09-03 13:39:00,1.7022,1.7024,1.70195,1.7022,127600000.0
2009-09-03 13:40:00,1.702,1.7025,1.70195,1.7024,112000000.0
2009-09-03 13:41:00,1.7023,1.70295,1.70225,1.7027,111100000.0
2009-09-03 13:42:00,1.7027,1.7033,1.7027,1.70325,99000000.0
2009-09-03 13:43:00,1.70315,1.7035,1.70315,1.70335,26000000.0
2009-09-03 13:44:00,1.7035,1.7036,1.70185,1.70235,393700000.0
2009-09-03 13:45:00,1.7033,1.7039,1.7021,1.7039,730200000.0
2009-09-03 13:46:00,1.7039,1.70415,1.70365,1.7041,294200000.0
2009-09-03 13:47:00,1.704,1.70405,1.70385,1.704,235200000.0
2009-09-03 13:48:00,1.7039,1.70405,1.70375,1.7039,90000000.0
2009-09-03 13:49:00,1.704,1.70445,1.7039,1.704,126800000.0
2009-09-03 13:50:00,1.70405,1.7041,1.7036,1.70385,93900000.0
2009-09-03 13:51:00,1.70375,1.70405,1.7035,1.70355,154200000.0
2009-09-03 13:52:00,1.70365,1.7038,1.70325,1.7037,149200000.0
2009-09-03 13:53:00,1.7038,1.7043,1.70345,1.7036,94600000.0
2009-09-03 13:54:00,1.70355,1.704,1.7034,1.704,154400000.0
2009-09-03 13:55:00,1.70395,1.70415,1.7036,1.70385,97600000.0
2009-09-03 13:56:00,1.70385,1.7042,1.70385,1.7042,47200000.0
2009-09-03 13:57:00,1.70415,1.7042,1.7038,1.7038,32000000.0
2009-09-03 13:58:00,1.70365,1.7038,1.7032,1.70325,91400000.0
2009-09-03 13:59:00,1.7032,1.70335,1.70305,1.70325,77200000.0
2009-09-03 14:00:00,1.7033,1.7036,1.70305,1.70305,117400000.0
2009-09-03 14:01:00,1.70315,1.70325,1.7027,1.7028,76400000.0
2009-09-03 14:02:00,1.7028,1.70295,1.7024,1.70275,126400000.0
2009-09-03 14:03:00,1.7026,1.7035,1.7025,1.70305,252400000.0
2009-09-03 14:04:00,1.70315,1.70315,1.70265,1.703,52400000.0
2009-09-03 14:05:00,1.70285,1.70325,1.70285,1.70295,49200000.0
2009-09-03 14:06:00,1.70295,1.70345,1.7029,1.70325,83400000.0
2009-09-03 14:07:00,1.70325,1.70355,1.7031,1.7032,59800000.0
2009-09-03 14:08:00,1.7033,1.70385,1.70315,1.7035,71400000.0
2009-09-03 14:09:00,1.70365,1.7038,1.7032,1.7033,105600000.0
2009-09-03 14:10:00,1.7033,1.70365,1.7032,1.70355,34800000.0
2009-09-03 14:11:00,1.7037,1.7039,1.7033,1.7036,93800000.0
2009-09-03 14:12:00,1.7036,1.70375,1.7035,1.70355,36000000.0
2009-09-03 14:13:00,1.7034,1.70365,1.7031,1.70335,158400000.0
2009-09-03 14:14:00,1.7034,1.70355,1.7031,1.7034,140400000.0
2009-09-03 14:15:00,1.7035,1.7035,1.70295,1.70335,109600000.0
2009-09-03 14:16:00,1.70335,1.70355,1.7033,1.7034,23600000.0
2009-09-03 14:17:00,1.7035,1.7038,1.7034,1.70375,40800000.0
2009-09-03 14:18:00,1.7037,1.70385,1.7035,1.7037,108200000.0
2009-09-03 14:19:00,1.70365,1.70385,1.70335,1.7034,138800000.0
2009-09-03 14:20:00,1.7035,1.7039,1.7035,1.7038,48400000.0
2009-09-03 14:21:00,1.7038,1.704,1.7031,1.7034,163000000.0
2009-09-03 14:22:00,1.70325,1.7039,1.70315,1.70365,144400000.0
2009-09-03 14:23:00,1.70355,1.70355,1.70285,1.70335,143600000.0
2009-09-03 14:24:00,1.7034,1.70385,1.70305,1.7033,79800000.0
2009-09-03 14:25:00,1.7034,1.70355,1.7025,1.70325,69000000.0
2009-09-03 14:26:00,1.7032,1.7033,1.7027,1.70275,77400000.0
2009-09-03 14:27:00,1.70275,1.7032,1.70255,1.70285,123000000.0
2009-09-03 14:28:00,1.70285,1.7035,1.70265,1.70335,90600000.0
2009-09-03 14:29:00,1.70325,1.70345,1.702,1.7024,263800000.0
2009-09-03 14:30:00,1.70265,1.70525,1.7025,1.70375,418400000.0
2009-09-03 14:31:00,1.7038,1.7047,1.70375,1.7044,384400000.0
2009-09-03 14:32:00,1.7044,1.70505,1.70435,1.70485,335600000.0
2009-09-03 14:33:00,1.70465,1.705,1.704,1.7044,295200000.0
2009-09-03 14:34:00,1.7044,1.7044,1.70335,1.70365,288000000.0
2009-09-03 14:35:00,1.70365,1.7038,1.70315,1.70325,317400000.0
2009-09-03 14:36:00,1.7032,1.70435,1.7032,1.70395,217700000.0
2009-09-03 14:37:00,1.70405,1.7043,1.70345,1.70385,319300000.0
2009-09-03 14:38:00,1.7038,1.704,1.7031,1.7032,313700000.0
2009-09-03 14:39:00,1.7032,1.70365,1.7031,1.7032,244200000.0
2009-09-03 14:40:00,1.7032,1.7034,1.7025,1.7025,305600000.0
2009-09-03 14:41:00,1.7026,1.7029,1.70195,1.70215,236200000.0
2009-09-03 14:42:00,1.70215,1.70225,1.7016,1.70195,215800000.0
2009-09-03 14:43:00,1.70215,1.7023,1.7014,1.70155,274800000.0
2009-09-03 14:44:00,1.70155,1.70235,1.7014,1.70205,186600000.0
2009-09-03 14:45:00,1.702,1.70215,1.70165,1.7021,148400000.0
2009-09-03 14:46:00,1.70215,1.70245,1.70175,1.7024,246000000.0
2009-09-03 14:47:00,1.70265,1.70335,1.7024,1.7031,138000000.0
2009-09-03 14:48:00,1.7032,1.70335,1.70265,1.70285,173400000.0
2009-09-03 14:49:00,1.70285,1.70295,1.70245,1.7029,91400000.0
2009-09-03 14:50:00,1.7029,1.703,1.70265,1.70265,164600000.0
2009-09-03 14:51:00,1.7026,1.70285,1.7023,1.7026,210800000.0
2009-09-03 14:52:00,1.70255,1.7026,1.70235,1.7024,74600000.0
2009-09-03 14:53:00,1.70245,1.70305,1.7022,1.7025,377400000.0
2009-09-03 14:54:00,1.7024,1.7027,1.70225,1.7023,204000000.0
2009-09-03 14:55:00,1.7023,1.7029,1.7021,1.7023,246800000.0
2009-09-03 14:56:00,1.7023,1.7026,1.7023,1.7024,192700000.0
2009-09-03 14:57:00,1.7024,1.7027,1.70215,1.70235,140900000.0
2009-09-03 14:58:00,1.7023,1.70245,1.70185,1.7019,178200000.0
2009-09-03 14:59:00,1.70195,1.7024,1.70185,1.7022,172300000.0
2009-09-03 15:00:00,1.70235,1.70285,1.7021,1.70275,217800000.0
2009-09-03 15:01:00,1.7027,1.703,1.70225,1.70225,233400000.0
2009-09-03 15:02:00,1.70225,1.7025,1.70185,1.70235,104300000.0
2009-09-03 15:03:00,1.70235,1.70245,1.7016,1.7024,145200000.0
2009-09-03 15:04:00,1.70235,1.7024,1.70175,1.7019,86800000.0
2009-09-03 15:05:00,1.7019,1.7023,1.7017,1.70175,88400000.0
2009-09-03 15:06:00,1.70185,1.7022,1.7015,1.7022,74000000.0
2009-09-03 15:07:00,1.7021,1.7025,1.70175,1.7018,188400000.0
2009-09-03 15:08:00,1.7018,1.7023,1.70175,1.7018,196200000.0
2009-09-03 15:09:00,1.7018,1.7021,1.70175,1.70195,291400000.0
2009-09-03 15:10:00,1.702,1.70205,1.7015,1.7015,99400000.0
2009-09-03 15:11:00,1.7015,1.70165,1.7004,1.70075,291800000.0
2009-09-03 15:12:00,1.70075,1.70105,1.70075,1.70105,57400000.0
2009-09-03 15:13:00,1.701,1.7014,1.70085,1.7012,196600000.0
2009-09-03 15:14:00,1.70105,1.7015,1.70095,1.7015,212600000.0
2009-09-03 15:15:00,1.70145,1.70185,1.7013,1.70145,101000000.0
2009-09-03 15:16:00,1.70145,1.70205,1.70095,1.70145,198000000.0
2009-09-03 15:17:00,1.7015,1.70185,1.7014,1.7015,200000000.0
2009-09-03 15:18:00,1.7015,1.70195,1.7013,1.70195,84200000.0
2009-09-03 15:19:00,1.70175,1.70225,1.70165,1.70215,127600000.0
2009-09-03 15:20:00,1.70215,1.7025,1.70135,1.7017,150800000.0
2009-09-03 15:21:00,1.7018,1.70215,1.70145,1.70155,110400000.0
2009-09-03 15:22:00,1.70155,1.70165,1.7008,1.701,127600000.0
2009-09-03 15:23:00,1.70105,1.7017,1.70105,1.70165,114600000.0
2009-09-03 15:24:00,1.70175,1.70175,1.70075,1.701,54800000.0
2009-09-03 15:25:00,1.7011,1.7011,1.7007,1.7007,88400000.0
2009-09-03 15:26:00,1.7007,1.70125,1.7007,1.70125,106200000.0
2009-09-03 15:27:00,1.70125,1.70125,1.70085,1.7012,73800000.0
2009-09-03 15:28:00,1.70125,1.70135,1.70075,1.7008,113400000.0
2009-09-03 15:29:00,1.70075,1.70085,1.7006,1.7007,74300000.0
2009-09-03 15:30:00,1.7007,1.7009,1.7006,1.7007,178600000.0
2009-09-03 15:31:00,1.7007,1.7011,1.7005,1.7007,360199999.0
2009-09-03 15:32:00,1.7007,1.70095,1.7002,1.7004,234600000.0
2009-09-03 15:33:00,1.70035,1.7006,1.6989,1.69925,145700000.0
2009-09-03 15:34:00,1.69925,1.70065,1.699,1.7004,211600000.0
2009-09-03 15:35:00,1.7002,1.7006,1.69965,1.69995,205200000.0
2009-09-03 15:36:00,1.6999,1.7009,1.6999,1.7007,224500000.0
2009-09-03 15:37:00,1.7006,1.70095,1.70005,1.7006,245500000.0
2009-09-03 15:38:00,1.70065,1.701,1.70035,1.7006,233000000.0
2009-09-03 15:39:00,1.70065,1.70105,1.70025,1.70065,255200000.0
2009-09-03 15:40:00,1.7005,1.70115,1.7004,1.70075,215200000.0
2009-09-03 15:41:00,1.70075,1.70125,1.70055,1.701,157400000.0
2009-09-03 15:42:00,1.701,1.7012,1.70065,1.70105,186800000.0
2009-09-03 15:43:00,1.7011,1.70125,1.7005,1.7012,167200000.0
2009-09-03 15:44:00,1.70115,1.7012,1.7004,1.70065,108200000.0
2009-09-03 15:45:00,1.7007,1.7011,1.7005,1.70075,89000000.0
2009-09-03 15:46:00,1.7007,1.70125,1.7004,1.70125,95400000.0
2009-09-03 15:47:00,1.70105,1.7016,1.70085,1.7013,127200000.0
2009-09-03 15:48:00,1.7014,1.7016,1.70055,1.70075,86600000.0
2009-09-03 15:49:00,1.70075,1.70105,1.70045,1.7008,97000000.0
2009-09-03 15:50:00,1.7006,1.7014,1.70045,1.70105,120400000.0
2009-09-03 15:51:00,1.70105,1.70115,1.7004,1.7008,146000000.0
2009-09-03 15:52:00,1.7008,1.70095,1.7004,1.7005,138000000.0
2009-09-03 15:53:00,1.7005,1.70085,1.7003,1.70055,107400000.0
2009-09-03 15:54:00,1.70065,1.70115,1.70055,1.7007,123000000.0
2009-09-03 15:55:00,1.7007,1.70085,1.70015,1.7004,152000000.0
2009-09-03 15:56:00,1.7005,1.70105,1.7002,1.7009,145000000.0
2009-09-03 15:57:00,1.7007,1.70105,1.70045,1.7009,158600000.0
2009-09-03 15:58:00,1.70085,1.7018,1.70025,1.7007,207600000.0
2009-09-03 15:59:00,1.70065,1.7011,1.69975,1.69975,560600000.0
2009-09-03 16:00:00,1.69985,1.7008,1.69895,1.6993,381200000.0
2009-09-03 16:01:00,1.6993,1.7009,1.6992,1.69985,253400000.0
2009-09-03 16:02:00,1.7,1.7005,1.69915,1.7002,159800000.0
2009-09-03 16:03:00,1.70015,1.70035,1.69925,1.7002,191200000.0
2009-09-03 16:04:00,1.7003,1.70085,1.7,1.70035,230200000.0
2009-09-03 16:05:00,1.70035,1.701,1.7001,1.7008,227400000.0
2009-09-03 16:06:00,1.7008,1.7008,1.70005,1.7007,311400000.0
2009-09-03 16:07:00,1.7007,1.7007,1.69965,1.7,251200000.0
2009-09-03 16:08:00,1.69985,1.70075,1.69985,1.7006,209600000.0
2009-09-03 16:09:00,1.7007,1.7009,1.70035,1.7004,189800000.0
2009-09-03 16:10:00,1.70055,1.7008,1.70025,1.7003,178600000.0
2009-09-03 16:11:00,1.7003,1.70045,1.6998,1.7003,446000000.0
2009-09-03 16:12:00,1.7003,1.7009,1.6997,1.69995,309800000.0
2009-09-03 16:13:00,1.70035,1.7006,1.69965,1.6997,319000000.0
2009-09-03 16:14:00,1.6997,1.7002,1.69955,1.6998,205600000.0
2009-09-03 16:15:00,1.69985,1.7006,1.69965,1.7005,298600000.0
2009-09-03 16:16:00,1.7005,1.7006,1.6996,1.69995,263800000.0
2009-09-03 16:17:00,1.70005,1.7005,1.6996,1.70015,258800000.0
2009-09-03 16:18:00,1.7002,1.7011,1.7002,1.70105,347400000.0
2009-09-03 16:19:00,1.70105,1.7012,1.7004,1.70045,411600000.0
2009-09-03 16:20:00,1.70045,1.70105,1.7002,1.7009,308400000.0
2009-09-03 16:21:00,1.7009,1.7016,1.7008,1.7015,189600000.0
2009-09-03 16:22:00,1.70155,1.7021,1.70135,1.702,143400000.0
2009-09-03 16:23:00,1.702,1.7029,1.70195,1.70255,190200000.0
2009-09-03 16:24:00,1.70255,1.70275,1.7016,1.70165,491800000.0
2009-09-03 16:25:00,1.70165,1.702,1.70115,1.70135,329000000.0
2009-09-03 16:26:00,1.70135,1.7025,1.7011,1.70215,503400000.0
2009-09-03 16:27:00,1.70195,1.7021,1.7014,1.7016,226200000.0
2009-09-03 16:28:00,1.70165,1.70165,1.7011,1.70135,211800000.0
2009-09-03 16:29:00,1.7012,1.70175,1.7011,1.70155,279600000.0
2009-09-03 16:30:00,1.70155,1.702,1.70135,1.7016,132000000.0
2009-09-03 16:31:00,1.7016,1.70165,1.70115,1.70145,106800000.0
2009-09-03 16:32:00,1.7016,1.7018,1.70135,1.7015,143100000.0
2009-09-03 16:33:00,1.7015,1.7016,1.7008,1.7012,173800000.0
2009-09-03 16:34:00,1.7014,1.70145,1.70085,1.7012,166600000.0
2009-09-03 16:35:00,1.7013,1.7014,1.70085,1.70115,143400000.0
2009-09-03 16:36:00,1.70105,1.7015,1.70095,1.70105,200000000.0
2009-09-03 16:37:00,1.7011,1.7011,1.70045,1.7007,175200000.0
2009-09-03 16:38:00,1.70075,1.70105,1.70015,1.70045,204200000.0
2009-09-03 16:39:00,1.7004,1.70075,1.70015,1.70015,139800000.0
2009-09-03 16:40:00,1.7002,1.70045,1.6998,1.7,130200000.0
2009-09-03 16:41:00,1.69995,1.70015,1.69965,1.69995,162800000.0
2009-09-03 16:42:00,1.6999,1.70025,1.6997,1.6998,105000000.0
2009-09-03 16:43:00,1.69985,1.70025,1.69955,1.7002,98600000.0
2009-09-03 16:44:00,1.7002,1.70075,1.6999,1.7,167200000.0
2009-09-03 16:45:00,1.69995,1.70145,1.69995,1.7012,112800000.0
2009-09-03 16:46:00,1.7012,1.70155,1.7008,1.7014,119600000.0
2009-09-03 16:47:00,1.70145,1.70215,1.7013,1.70155,121800000.0
2009-09-03 16:48:00,1.70145,1.70205,1.70115,1.70175,231500000.0
2009-09-03 16:49:00,1.70135,1.70185,1.7013,1.7018,131200000.0
2009-09-03 16:50:00,1.7018,1.7019,1.70145,1.7018,228000000.0
2009-09-03 16:51:00,1.70175,1.702,1.7015,1.7017,195000000.0
2009-09-03 16:52:00,1.70165,1.7019,1.7016,1.70185,100800000.0
2009-09-03 16:53:00,1.7018,1.702,1.70155,1.702,84000000.0
2009-09-03 16:54:00,1.7019,1.7019,1.7016,1.7017,77600000.0
2009-09-03 16:55:00,1.70175,1.70225,1.70175,1.7021,269800000.0
2009-09-03 16:56:00,1.7023,1.70275,1.70215,1.70255,147100000.0
2009-09-03 16:57:00,1.70255,1.7028,1.7022,1.7027,106500000.0
2009-09-03 16:58:00,1.70275,1.70285,1.7024,1.7025,123400000.0
2009-09-03 16:59:00,1.7024,1.7031,1.70225,1.70285,282600000.0
2009-09-03 17:00:00,1.70285,1.7035,1.70285,1.70295,278600000.0
2009-09-03 17:01:00,1.70305,1.7031,1.70205,1.70225,318400000.0
2009-09-03 17:02:00,1.70215,1.70265,1.70215,1.70255,172600000.0
2009-09-03 17:03:00,1.7025,1.70285,1.7022,1.70225,325200000.0
2009-09-03 17:04:00,1.7023,1.7025,1.70215,1.7023,404600000.0
2009-09-03 17:05:00,1.70225,1.70225,1.70155,1.70175,273800000.0
2009-09-03 17:06:00,1.7018,1.7021,1.7016,1.7016,166600000.0
2009-09-03 17:07:00,1.7016,1.702,1.7014,1.7019,217000000.0
2009-09-03 17:08:00,1.70185,1.7022,1.7017,1.70175,251000000.0
2009-09-03 17:09:00,1.70175,1.7019,1.70105,1.70125,222600000.0
2009-09-03 17:10:00,1.70125,1.70195,1.70115,1.70135,133600000.0
2009-09-03 17:11:00,1.7013,1.7021,1.7013,1.70165,89200000.0
2009-09-03 17:12:00,1.70165,1.70195,1.70145,1.7016,74400000.0
2009-09-03 17:13:00,1.7017,1.7019,1.70135,1.7016,70000000.0
2009-09-03 17:14:00,1.7016,1.70185,1.7014,1.7016,48200000.0
2009-09-03 17:15:00,1.70155,1.70165,1.70115,1.70165,268200000.0
2009-09-03 17:16:00,1.70165,1.70175,1.70115,1.7016,83400000.0
2009-09-03 17:17:00,1.7017,1.7018,1.70095,1.70135,326600000.0
2009-09-03 17:18:00,1.70145,1.70165,1.70135,1.7016,298000000.0
2009-09-03 17:19:00,1.7015,1.7021,1.7015,1.7021,183200000.0
2009-09-03 17:20:00,1.70215,1.7028,1.70185,1.702,156400000.0
2009-09-03 17:21:00,1.7023,1.7028,1.7023,1.7028,120400000.0
2009-09-03 17:22:00,1.7028,1.7031,1.70255,1.7027,167000000.0
2009-09-03 17:23:00,1.70275,1.70275,1.70215,1.70215,159000000.0
2009-09-03 17:24:00,1.70215,1.70275,1.7021,1.7023,230600000.0
2009-09-03 17:25:00,1.7022,1.70245,1.702,1.70225,118400000.0
2009-09-03 17:26:00,1.70225,1.7025,1.70195,1.70235,204000000.0
2009-09-03 17:27:00,1.70235,1.7028,1.7022,1.70235,84000000.0
2009-09-03 17:28:00,1.7024,1.7028,1.7019,1.70215,136400000.0
2009-09-03 17:29:00,1.70215,1.70255,1.7019,1.7023,191800000.0
2009-09-03 17:30:00,1.7023,1.7025,1.7018,1.7018,161000000.0
2009-09-03 17:31:00,1.7018,1.7019,1.7014,1.7015,98200000.0
2009-09-03 17:32:00,1.7015,1.7015,1.7012,1.70145,113000000.0
2009-09-03 17:33:00,1.70155,1.70155,1.70115,1.7012,263800000.0
2009-09-03 17:34:00,1.70125,1.70215,1.7012,1.70175,586600000.0
2009-09-03 17:35:00,1.70195,1.702,1.7011,1.7011,208200000.0
2009-09-03 17:36:00,1.7011,1.7013,1.70085,1.7013,100200000.0
2009-09-03 17:37:00,1.70125,1.70165,1.70085,1.70135,172000000.0
2009-09-03 17:38:00,1.70135,1.70165,1.7012,1.70135,98000000.0
2009-09-03 17:39:00,1.70125,1.7014,1.7008,1.70085,157600000.0
2009-09-03 17:40:00,1.70075,1.70105,1.70035,1.7006,425400000.0
2009-09-03 17:41:00,1.70055,1.70075,1.70025,1.70055,83600000.0
2009-09-03 17:42:00,1.70045,1.70075,1.70025,1.70035,104400000.0
2009-09-03 17:43:00,1.70035,1.7009,1.7003,1.7009,91400000.0
2009-09-03 17:44:00,1.7009,1.7012,1.7008,1.70095,74600000.0
2009-09-03 17:45:00,1.7009,1.7011,1.70055,1.7008,114200000.0
2009-09-03 17:46:00,1.7007,1.70095,1.7006,1.70065,65700000.0
2009-09-03 17:47:00,1.7007,1.7008,1.7001,1.7003,261300000.0
2009-09-03 17:48:00,1.7002,1.7002,1.6997,1.7002,127000000.0
2009-09-03 17:49:00,1.7,1.70005,1.6992,1.69935,164200000.0
2009-09-03 17:50:00,1.69945,1.6997,1.69915,1.6995,106600000.0
2009-09-03 17:51:00,1.69935,1.69975,1.6993,1.6995,104200000.0
2009-09-03 17:52:00,1.6996,1.69965,1.6991,1.6992,96800000.0
2009-09-03 17:53:00,1.6991,1.6993,1.69895,1.69905,57600000.0
2009-09-03 17:54:00,1.69905,1.69945,1.69905,1.69925,95600000.0
2009-09-03 17:55:00,1.69925,1.69925,1.69895,1.69925,61000000.0
2009-09-03 17:56:00,1.69915,1.69925,1.69895,1.69905,97200000.0
2009-09-03 17:57:00,1.6992,1.69935,1.6988,1.6991,102600000.0
2009-09-03 17:58:00,1.69915,1.6995,1.69865,1.69875,138600000.0
2009-09-03 17:59:00,1.69875,1.6991,1.69845,1.69855,119000000.0
2009-09-03 18:00:00,1.69855,1.6988,1.6985,1.6985,234900000.0
2009-09-03 18:01:00,1.6985,1.6988,1.69785,1.69795,173600000.0
2009-09-03 18:02:00,1.69795,1.69875,1.69795,1.6986,112600000.0
2009-09-03 18:03:00,1.69845,1.6993,1.69845,1.699,91800000.0
2009-09-03 18:04:00,1.699,1.69925,1.69895,1.69915,47800000.0
2009-09-03 18:05:00,1.69915,1.69925,1.6987,1.6987,65900000.0
2009-09-03 18:06:00,1.69865,1.69905,1.6984,1.69885,112200000.0
2009-09-03 18:07:00,1.6989,1.6992,1.69875,1.6988,71600000.0
2009-09-03 18:08:00,1.6988,1.69935,1.6987,1.6991,85600000.0
2009-09-03 18:09:00,1.69905,1.69935,1.6988,1.69895,129500000.0
2009-09-03 18:10:00,1.69895,1.69925,1.6984,1.69855,92400000.0
2009-09-03 18:11:00,1.69865,1.69885,1.69835,1.6986,82100000.0
2009-09-03 18:12:00,1.6986,1.6988,1.69825,1.6987,117000000.0
2009-09-03 18:13:00,1.6987,1.6988,1.6982,1.69845,147900000.0
2009-09-03 18:14:00,1.69845,1.6989,1.69845,1.6987,251800000.0
2009-09-03 18:15:00,1.6987,1.69895,1.69835,1.6985,252000000.0
2009-09-03 18:16:00,1.69865,1.69895,1.69835,1.69885,128200000.0
2009-09-03 18:17:00,1.6988,1.699,1.69875,1.69895,51800000.0
2009-09-03 18:18:00,1.69915,1.7001,1.699,1.7,46200000.0
2009-09-03 18:19:00,1.7,1.7,1.69965,1.6999,50000000.0
2009-09-03 18:20:00,1.69995,1.7002,1.69995,1.7001,29200000.0
2009-09-03 18:21:00,1.7001,1.7003,1.69945,1.69965,91299999.0
2009-09-03 18:22:00,1.69965,1.69965,1.6994,1.6995,49400000.0
2009-09-03 18:23:00,1.69955,1.6996,1.6993,1.6993,22400000.0
2009-09-03 18:24:00,1.69935,1.6995,1.69915,1.69915,19800000.0
2009-09-03 18:25:00,1.6992,1.6994,1.69905,1.6994,37400000.0
2009-09-03 18:26:00,1.69935,1.69945,1.69905,1.69925,82500000.0
2009-09-03 18:27:00,1.6992,1.69955,1.6992,1.6994,88100000.0
2009-09-03 18:28:00,1.6992,1.6996,1.6991,1.6995,105100000.0
2009-09-03 18:29:00,1.69945,1.6997,1.6994,1.6995,66600000.0
2009-09-03 18:30:00,1.6996,1.6999,1.69955,1.6997,132100000.0
2009-09-03 18:31:00,1.69975,1.70005,1.6996,1.69995,98900000.0
2009-09-03 18:32:00,1.69985,1.69985,1.69955,1.69975,127000000.0
2009-09-03 18:33:00,1.6998,1.70035,1.69955,1.70005,162200000.0
2009-09-03 18:34:00,1.70015,1.70015,1.6995,1.69975,144800000.0
2009-09-03 18:35:00,1.6997,1.70005,1.69965,1.6999,82100000.0
2009-09-03 18:36:00,1.69985,1.69995,1.6997,1.6997,10500000.0
2009-09-03 18:37:00,1.69975,1.69985,1.69935,1.6994,71900000.0
2009-09-03 18:38:00,1.6994,1.69955,1.69915,1.6993,84400000.0
2009-09-03 18:39:00,1.6993,1.69955,1.69895,1.6993,121000000.0
2009-09-03 18:40:00,1.6993,1.69955,1.699,1.6994,157100000.0
2009-09-03 18:41:00,1.6994,1.69955,1.6994,1.6995,77200000.0
2009-09-03 18:42:00,1.6995,1.6995,1.69915,1.6994,169200000.0
2009-09-03 18:43:00,1.6994,1.6996,1.6993,1.69935,80000000.0
2009-09-03 18:44:00,1.6995,1.6996,1.6993,1.6996,35600000.0
2009-09-03 18:45:00,1.6996,1.69995,1.69955,1.6998,88400000.0
2009-09-03 18:46:00,1.7,1.70045,1.6999,1.70045,83400000.0
2009-09-03 18:47:00,1.7003,1.70055,1.70015,1.7004,103100000.0
2009-09-03 18:48:00,1.7003,1.7006,1.70025,1.70025,75600000.0
2009-09-03 18:49:00,1.7005,1.7008,1.70045,1.70045,95400000.0
2009-09-03 18:50:00,1.70045,1.70065,1.70025,1.7006,77500000.0
2009-09-03 18:51:00,1.7006,1.70075,1.7,1.7002,118600000.0
2009-09-03 18:52:00,1.70015,1.7005,1.70015,1.7003,89600000.0
2009-09-03 18:53:00,1.7003,1.70065,1.7003,1.70055,127000000.0
2009-09-03 18:54:00,1.7005,1.7005,1.7001,1.7001,125400000.0
2009-09-03 18:55:00,1.7001,1.7004,1.7001,1.7004,56400000.0
2009-09-03 18:56:00,1.70045,1.7008,1.70035,1.7006,86800000.0
2009-09-03 18:57:00,1.70055,1.7006,1.70035,1.70055,250000000.0
2009-09-03 18:58:00,1.70055,1.7007,1.6999,1.70005,204200000.0
2009-09-03 18:59:00,1.69995,1.70025,1.6999,1.7,161800000.0
2009-09-03 19:00:00,1.69995,1.7004,1.6997,1.6997,159200000.0
2009-09-03 19:01:00,1.6996,1.6999,1.69915,1.69925,93200000.0
2009-09-03 19:02:00,1.69925,1.6995,1.69925,1.6994,16200000.0
2009-09-03 19:03:00,1.6994,1.69945,1.6992,1.6993,36000000.0
2009-09-03 19:04:00,1.6992,1.6993,1.69865,1.6987,74800000.0
2009-09-03 19:05:00,1.6987,1.6989,1.69865,1.6989,40600000.0
2009-09-03 19:06:00,1.699,1.69925,1.699,1.69915,82200000.0
2009-09-03 19:07:00,1.69915,1.6994,1.69865,1.69865,148800000.0
2009-09-03 19:08:00,1.69875,1.69905,1.6986,1.69895,90600000.0
2009-09-03 19:09:00,1.69895,1.69895,1.6984,1.6986,111400000.0
2009-09-03 19:10:00,1.6986,1.6987,1.69785,1.69805,208400000.0
2009-09-03 19:11:00,1.69795,1.6981,1.6978,1.6981,113200000.0
2009-09-03 19:12:00,1.6978,1.6985,1.69765,1.6983,93200000.0
2009-09-03 19:13:00,1.69825,1.69845,1.698,1.69845,125000000.0
2009-09-03 19:14:00,1.69845,1.69845,1.69815,1.69825,42400000.0
2009-09-03 19:15:00,1.69835,1.69855,1.6982,1.6983,64200000.0
2009-09-03 19:16:00,1.6983,1.69855,1.69825,1.6983,135600000.0
2009-09-03 19:17:00,1.6984,1.6987,1.6981,1.6986,148400000.0
2009-09-03 19:18:00,1.69845,1.6985,1.6983,1.6985,56400000.0
2009-09-03 19:19:00,1.69855,1.69855,1.69825,1.6984,54600000.0
2009-09-03 19:20:00,1.6985,1.6985,1.6981,1.6984,50200000.0
2009-09-03 19:21:00,1.6984,1.6984,1.69775,1.69775,60200000.0
2009-09-03 19:22:00,1.69775,1.6979,1.69765,1.69775,65000000.0
2009-09-03 19:23:00,1.6978,1.69825,1.6975,1.69785,169200000.0
2009-09-03 19:24:00,1.69785,1.6988,1.6978,1.6984,318200000.0
2009-09-03 19:25:00,1.6984,1.69875,1.69825,1.69865,282200000.0
2009-09-03 19:26:00,1.6987,1.69885,1.6985,1.6985,250400000.0
2009-09-03 19:27:00,1.69855,1.6987,1.69835,1.6985,180000000.0
2009-09-03 19:28:00,1.69845,1.6988,1.69845,1.6985,200200000.0
2009-09-03 19:29:00,1.69845,1.69865,1.69835,1.69855,177000000.0
2009-09-03 19:30:00,1.6986,1.69905,1.6986,1.69865,234600000.0
2009-09-03 19:31:00,1.6988,1.69915,1.6986,1.69905,325800000.0
2009-09-03 19:32:00,1.69905,1.6993,1.69895,1.69915,190800000.0
2009-09-03 19:33:00,1.6992,1.6994,1.6992,1.6993,162800000.0
2009-09-03 19:34:00,1.6993,1.69935,1.69915,1.69925,290200000.0
2009-09-03 19:35:00,1.6993,1.69935,1.6989,1.6989,282400000.0
2009-09-03 19:36:00,1.69885,1.69915,1.69845,1.69855,395800000.0
2009-09-03 19:37:00,1.69855,1.6989,1.69845,1.69865,152800000.0
2009-09-03 19:38:00,1.69865,1.69865,1.6985,1.69855,157400000.0
2009-09-03 19:39:00,1.69855,1.69855,1.69815,1.69845,216800000.0
2009-09-03 19:40:00,1.6983,1.6985,1.6983,1.69845,102600000.0
2009-09-03 19:41:00,1.6985,1.6985,1.69765,1.69765,123200000.0
2009-09-03 19:42:00,1.6976,1.6976,1.6972,1.69735,75600000.0
2009-09-03 19:43:00,1.6973,1.6981,1.6973,1.6981,116600000.0
2009-09-03 19:44:00,1.69795,1.698,1.69745,1.6976,172600000.0
2009-09-03 19:45:00,1.69765,1.6985,1.69765,1.6985,94600000.0
2009-09-03 19:46:00,1.6984,1.6986,1.69825,1.6984,67200000.0
2009-09-03 19:47:00,1.69835,1.6986,1.69815,1.69815,86400000.0
2009-09-03 19:48:00,1.6983,1.69845,1.69815,1.6984,45400000.0
2009-09-03 19:49:00,1.6983,1.69865,1.698,1.6982,169200000.0
2009-09-03 19:50:00,1.6983,1.69865,1.6983,1.69865,41200000.0
2009-09-03 19:51:00,1.6986,1.69875,1.6982,1.69845,150200000.0
2009-09-03 19:52:00,1.69845,1.69845,1.69795,1.69805,61400000.0
2009-09-03 19:53:00,1.69795,1.6984,1.69795,1.69795,104600000.0
2009-09-03 19:54:00,1.698,1.6982,1.69785,1.69805,236000000.0
2009-09-03 19:55:00,1.6979,1.6983,1.69785,1.698,91600000.0
2009-09-03 19:56:00,1.698,1.6983,1.69795,1.6983,120000000.0
2009-09-03 19:57:00,1.6982,1.6983,1.69815,1.6983,35400000.0
2009-09-03 19:58:00,1.69825,1.6983,1.69825,1.69825,17200000.0
2009-09-03 19:59:00,1.69825,1.6984,1.6982,1.69825,30000000.0
2009-09-03 20:00:00,1.6984,1.69885,1.6984,1.6987,45200000.0
2009-09-03 20:01:00,1.69875,1.69875,1.6984,1.6985,108800000.0
2009-09-03 20:02:00,1.6986,1.69885,1.69845,1.6988,56600000.0
2009-09-03 20:03:00,1.6988,1.6988,1.69875,1.69875,3600000.0
2009-09-03 20:04:00,1.6988,1.6988,1.69835,1.69835,110600000.0
2009-09-03 20:05:00,1.69835,1.69835,1.69785,1.69785,56000000.0
2009-09-03 20:06:00,1.69785,1.69795,1.6977,1.6978,18000000.0
2009-09-03 20:07:00,1.6979,1.69805,1.6979,1.6979,13600000.0
2009-09-03 20:08:00,1.69795,1.69835,1.69795,1.69815,118600000.0
2009-09-03 20:09:00,1.6982,1.69845,1.69815,1.6984,68000000.0
2009-09-03 20:10:00,1.6983,1.6986,1.69815,1.69845,77600000.0
2009-09-03 20:11:00,1.6984,1.6988,1.6984,1.69875,58000000.0
2009-09-03 20:12:00,1.6987,1.6987,1.69835,1.6984,83600000.0
2009-09-03 20:13:00,1.69835,1.6986,1.69835,1.6985,70600000.0
2009-09-03 20:14:00,1.69845,1.69865,1.6982,1.6983,177400000.0
2009-09-03 20:15:00,1.69845,1.69865,1.69835,1.6986,42200000.0
2009-09-03 20:16:00,1.69855,1.6986,1.69855,1.6986,20400000.0
2009-09-03 20:17:00,1.6986,1.69895,1.6983,1.69835,95200000.0
2009-09-03 20:18:00,1.69825,1.69845,1.6982,1.6982,128000000.0
2009-09-03 20:19:00,1.6983,1.6986,1.6983,1.6986,44800000.0
2009-09-03 20:20:00,1.6987,1.6992,1.6984,1.69895,247400000.0
2009-09-03 20:21:00,1.69885,1.6992,1.69855,1.699,285400000.0
2009-09-03 20:22:00,1.69905,1.6991,1.69875,1.6989,83800000.0
2009-09-03 20:23:00,1.69895,1.69895,1.6983,1.6984,258400000.0
2009-09-03 20:24:00,1.6984,1.69865,1.69805,1.6986,170000000.0
2009-09-03 20:25:00,1.69855,1.69885,1.69845,1.69885,253600000.0
2009-09-03 20:26:00,1.69885,1.69895,1.6988,1.69885,129200000.0
2009-09-03 20:27:00,1.69885,1.69895,1.6984,1.6984,175000000.0
2009-09-03 20:28:00,1.6984,1.69875,1.69825,1.6986,202000000.0
2009-09-03 20:29:00,1.69865,1.6988,1.69855,1.6987,106200000.0
2009-09-03 20:30:00,1.6987,1.69915,1.6987,1.69895,107400000.0
2009-09-03 20:31:00,1.69895,1.6991,1.6987,1.6991,58000000.0
2009-09-03 20:32:00,1.6992,1.69925,1.69895,1.69895,32800000.0
2009-09-03 20:33:00,1.69895,1.69915,1.69885,1.6989,132400000.0
2009-09-03 20:34:00,1.69885,1.69895,1.6987,1.6987,45600000.0
2009-09-03 20:35:00,1.6987,1.69895,1.6985,1.69875,143400000.0
2009-09-03 20:36:00,1.69885,1.6989,1.69875,1.6988,89400000.0
2009-09-03 20:37:00,1.6988,1.69905,1.69865,1.69895,67200000.0
2009-09-03 20:38:00,1.69895,1.699,1.6986,1.69865,121800000.0
2009-09-03 20:39:00,1.69865,1.699,1.6986,1.6989,112400000.0
2009-09-03 20:40:00,1.69895,1.699,1.6988,1.6988,154000000.0
2009-09-03 20:41:00,1.69885,1.69895,1.69855,1.6988,259000000.0
2009-09-03 20:42:00,1.69875,1.69925,1.69875,1.6989,279800000.0
2009-09-03 20:43:00,1.69895,1.69905,1.69875,1.6989,330200000.0
2009-09-03 20:44:00,1.69895,1.69945,1.6989,1.6993,226400000.0
2009-09-03 20:45:00,1.69955,1.69955,1.69865,1.69865,273000000.0
2009-09-03 20:46:00,1.69865,1.699,1.69855,1.69885,241600000.0
2009-09-03 20:47:00,1.699,1.699,1.6988,1.6988,38000000.0
2009-09-03 20:48:00,1.6988,1.699,1.6987,1.6989,107200000.0
2009-09-03 20:49:00,1.6988,1.69925,1.6988,1.6991,115200000.0
2009-09-03 20:50:00,1.699,1.69925,1.6989,1.69925,179800000.0
2009-09-03 20:51:00,1.69925,1.6995,1.69915,1.6993,81400000.0
2009-09-03 20:52:00,1.69935,1.6996,1.6993,1.6996,127800000.0
2009-09-03 20:53:00,1.69955,1.6999,1.69935,1.69965,176600000.0
2009-09-03 20:54:00,1.6998,1.6998,1.6994,1.69955,133600000.0
2009-09-03 20:55:00,1.6995,1.6995,1.69925,1.69925,70800000.0
2009-09-03 20:56:00,1.69925,1.6994,1.699,1.69915,148000000.0
2009-09-03 20:57:00,1.6992,1.6992,1.69895,1.69905,112200000.0
2009-09-03 20:58:00,1.69905,1.69905,1.6988,1.69885,83400000.0
2009-09-03 20:59:00,1.69885,1.69895,1.69865,1.6988,76800000.0
2009-09-03 21:00:00,1.6988,1.6988,1.69805,1.69825,147800000.0
2009-09-03 21:01:00,1.6983,1.69835,1.69805,1.69815,101800000.0
2009-09-03 21:02:00,1.69815,1.69825,1.69805,1.6981,85200000.0
2009-09-03 21:03:00,1.6981,1.69845,1.6979,1.69845,144400000.0
2009-09-03 21:04:00,1.6984,1.69875,1.6982,1.6982,158800000.0
2009-09-03 21:05:00,1.6982,1.69845,1.6981,1.69835,68600000.0
2009-09-03 21:06:00,1.69825,1.6983,1.698,1.6981,125400000.0
2009-09-03 21:07:00,1.6982,1.6984,1.6981,1.6982,57600000.0
2009-09-03 21:08:00,1.6982,1.69845,1.6982,1.69825,75600000.0
2009-09-03 21:09:00,1.69825,1.69825,1.69785,1.69785,142400000.0
2009-09-03 21:10:00,1.6979,1.69805,1.6977,1.69805,84000000.0
2009-09-03 21:11:00,1.6982,1.6982,1.6976,1.69765,165600000.0
2009-09-03 21:12:00,1.69765,1.6978,1.6975,1.6975,261400000.0
2009-09-03 21:13:00,1.6975,1.6981,1.6975,1.69755,232000000.0
2009-09-03 21:14:00,1.6976,1.6976,1.6969,1.6969,211200000.0
2009-09-03 21:15:00,1.6968,1.69725,1.6968,1.697,158200000.0
2009-09-03 21:16:00,1.697,1.697,1.69675,1.69685,47200000.0
2009-09-03 21:17:00,1.69685,1.69685,1.6966,1.6966,35000000.0
2009-09-03 21:18:00,1.6966,1.69675,1.69645,1.6966,54800000.0
2009-09-03 21:19:00,1.69655,1.6967,1.69635,1.69655,73800000.0
2009-09-03 21:20:00,1.69655,1.6966,1.69625,1.6964,88200000.0
2009-09-03 21:21:00,1.69645,1.6969,1.6964,1.69685,79000000.0
2009-09-03 21:22:00,1.69675,1.69695,1.6967,1.69685,47600000.0
2009-09-03 21:23:00,1.69695,1.69725,1.69685,1.69695,123200000.0
2009-09-03 21:24:00,1.697,1.69705,1.6969,1.697,41600000.0
2009-09-03 21:25:00,1.69705,1.69765,1.697,1.69765,68600000.0
2009-09-03 21:26:00,1.69765,1.69775,1.69735,1.69735,59200000.0
2009-09-03 21:27:00,1.69745,1.69745,1.6971,1.69715,65600000.0
2009-09-03 21:28:00,1.69715,1.6973,1.69685,1.69685,54600000.0
2009-09-03 21:29:00,1.69685,1.6971,1.69685,1.69695,53600000.0
2009-09-03 21:30:00,1.69695,1.6971,1.69675,1.69685,118000000.0
2009-09-03 21:31:00,1.69695,1.69695,1.69655,1.69655,148600000.0
2009-09-03 21:32:00,1.69655,1.6969,1.69645,1.6968,157400000.0
2009-09-03 21:33:00,1.6968,1.6969,1.69655,1.6968,94800000.0
2009-09-03 21:34:00,1.6968,1.69765,1.6968,1.6976,43400000.0
2009-09-03 21:35:00,1.6976,1.69795,1.6976,1.69795,62600000.0
2009-09-03 21:36:00,1.69785,1.6979,1.6977,1.69785,22800000.0
2009-09-03 21:37:00,1.69785,1.69805,1.69765,1.69775,68400000.0
2009-09-03 21:38:00,1.69775,1.6979,1.6968,1.6968,95400000.0
2009-09-03 21:39:00,1.69685,1.6972,1.6968,1.697,65400000.0
2009-09-03 21:40:00,1.697,1.69725,1.6968,1.6969,241600000.0
2009-09-03 21:41:00,1.6969,1.69755,1.6968,1.69735,90000000.0
2009-09-03 21:42:00,1.69745,1.6975,1.6973,1.6974,76200000.0
2009-09-03 21:43:00,1.6974,1.69745,1.6971,1.69725,114800000.0
2009-09-03 21:44:00,1.69725,1.69725,1.6972,1.6972,17000000.0
2009-09-03 21:45:00,1.6972,1.6972,1.6972,1.6972,11000000.0
2009-09-03 21:46:00,1.6972,1.6972,1.6972,1.6972,15000000.0
2009-09-03 21:47:00,1.6972,1.6972,1.69655,1.6967,91200000.0
2009-09-03 21:48:00,1.6967,1.6969,1.69665,1.6967,86400000.0
2009-09-03 21:49:00,1.6967,1.697,1.6967,1.6969,79000000.0
2009-09-03 21:50:00,1.6969,1.69775,1.6968,1.69725,377200000.0
2009-09-03 21:51:00,1.6971,1.69815,1.6971,1.698,418000000.0
2009-09-03 21:52:00,1.698,1.6982,1.69765,1.69795,161800000.0
2009-09-03 21:53:00,1.6979,1.69815,1.6977,1.69805,335800000.0
2009-09-03 21:54:00,1.69805,1.69835,1.6977,1.6981,293400000.0
2009-09-03 21:55:00,1.69775,1.69845,1.69775,1.69835,222600000.0
2009-09-03 21:56:00,1.69835,1.69865,1.6981,1.69855,178000000.0
2009-09-03 21:57:00,1.6986,1.69875,1.6982,1.6985,225600000.0
2009-09-03 21:58:00,1.6987,1.6989,1.6982,1.6989,241000000.0
2009-09-03 21:59:00,1.6988,1.69885,1.69825,1.69845,217400000.0
2009-09-03 22:00:00,1.6986,1.6988,1.6984,1.6985,80400000.0
2009-09-03 22:01:00,1.6985,1.69875,1.6981,1.6982,75000000.0
2009-09-03 22:02:00,1.6982,1.6985,1.6979,1.6981,45600000.0
2009-09-03 22:03:00,1.698,1.6981,1.6977,1.69775,26400000.0
2009-09-03 22:04:00,1.69785,1.6983,1.6977,1.6981,22000000.0
2009-09-03 22:05:00,1.698,1.69835,1.69795,1.6983,59400000.0
2009-09-03 22:06:00,1.6983,1.6986,1.6983,1.6986,13800000.0
2009-09-03 22:07:00,1.6985,1.69915,1.6984,1.69915,66900000.0
2009-09-03 22:08:00,1.699,1.69915,1.69875,1.69915,50600000.0
2009-09-03 22:09:00,1.699,1.699,1.6985,1.6985,10800000.0
2009-09-03 22:10:00,1.69845,1.6988,1.69835,1.69845,26600000.0
2009-09-03 22:11:00,1.69845,1.69855,1.69845,1.69855,3800000.0
2009-09-03 22:12:00,1.69855,1.6986,1.69835,1.6984,38000000.0
2009-09-03 22:13:00,1.6984,1.6984,1.69835,1.69835,3200000.0
2009-09-03 22:14:00,1.69834,1.69834,1.6983,1.69832,3400000.0
2009-09-03 22:15:00,1.69835,1.69835,1.69835,1.69835,3400000.0
2009-09-03 22:16:00,1.6983,1.69835,1.6979,1.6979,24200000.0
2009-09-03 22:17:00,1.6979,1.69855,1.6979,1.69825,30200000.0
2009-09-03 22:18:00,1.69825,1.69835,1.69825,1.69835,12800000.0
2009-09-03 22:19:00,1.69835,1.6984,1.69835,1.6984,4400000.0
2009-09-03 22:20:00,1.69845,1.6985,1.6983,1.69845,8000000.0
2009-09-03 22:21:00,1.69855,1.6987,1.69855,1.69865,4400000.0
2009-09-03 22:22:00,1.69865,1.69865,1.69835,1.6984,16800000.0
2009-09-03 22:23:00,1.6984,1.6984,1.69775,1.6979,18000000.0
2009-09-03 22:24:00,1.698,1.6981,1.6975,1.6981,15800000.0
2009-09-03 22:25:00,1.69812,1.69817,1.69812,1.69817,12400000.0
2009-09-03 22:26:00,1.6982,1.6983,1.69815,1.69815,12400000.0
2009-09-03 22:27:00,1.6982,1.6982,1.69785,1.698,12000000.0
2009-09-03 22:28:00,1.69805,1.6981,1.698,1.6981,11200000.0
2009-09-03 22:29:00,1.69825,1.69825,1.69825,1.69825,3000000.0
2009-09-03 22:30:00,1.69825,1.69835,1.69825,1.69835,3000000.0
2009-09-03 22:31:00,1.69845,1.69845,1.69835,1.69835,5000000.0
2009-09-03 22:32:00,1.69825,1.69845,1.6981,1.69835,22800000.0
2009-09-03 22:33:00,1.69845,1.69845,1.69825,1.69845,8600000.0
2009-09-03 22:34:00,1.69835,1.6985,1.69835,1.6984,12600000.0
2009-09-03 22:35:00,1.6984,1.69865,1.69835,1.69865,15000000.0
2009-09-03 22:36:00,1.69825,1.69825,1.6978,1.6978,22000000.0
2009-09-03 22:37:00,1.69775,1.6979,1.6976,1.6977,19800000.0
2009-09-03 22:38:00,1.6977,1.6977,1.69745,1.6976,15400000.0
2009-09-03 22:39:00,1.6974,1.6975,1.6974,1.6975,10200000.0
2009-09-03 22:40:00,1.69745,1.6975,1.69725,1.69735,26600000.0
2009-09-03 22:41:00,1.6975,1.6976,1.69675,1.69675,50800000.0
2009-09-03 22:42:00,1.697,1.6976,1.6969,1.6974,66000000.0
2009-09-03 22:43:00,1.6974,1.69745,1.6969,1.6974,48300000.0
2009-09-03 22:44:00,1.6974,1.6974,1.6974,1.6974,3000000.0
2009-09-03 22:45:00,1.6975,1.6975,1.697,1.6972,24400000.0
2009-09-03 22:46:00,1.697,1.6971,1.697,1.6971,19700000.0
2009-09-03 22:47:00,1.6973,1.69745,1.6972,1.6973,34800000.0
2009-09-03 22:48:00,1.6973,1.69765,1.6968,1.6968,34600000.0
2009-09-03 22:49:00,1.6968,1.6968,1.696,1.6961,17000000.0
2009-09-03 22:50:00,1.6961,1.6961,1.69595,1.696,19400000.0
2009-09-03 22:51:00,1.6959,1.6959,1.6954,1.6954,16200000.0
2009-09-03 22:52:00,1.69545,1.69595,1.6953,1.69575,70600000.0
2009-09-03 22:53:00,1.69595,1.69595,1.6954,1.69595,28200000.0
2009-09-03 22:54:00,1.69595,1.69595,1.69565,1.69565,30200000.0
2009-09-03 22:55:00,1.69565,1.69625,1.69565,1.69575,50200000.0
2009-09-03 22:56:00,1.69565,1.6959,1.6956,1.69585,29200000.0
2009-09-03 22:57:00,1.6959,1.69615,1.69585,1.69605,50000000.0
2009-09-03 22:58:00,1.69605,1.69605,1.696,1.69605,6600000.0
2009-09-03 22:59:00,1.69605,1.6961,1.6958,1.6958,35000000.0
2009-09-03 23:00:00,1.6952,1.6952,1.6952,1.6952,1000000.0
2009-09-03 23:01:00,1.69617,1.69619,1.69576,1.69576,8400000.0
2009-09-03 23:02:00,1.6957,1.6961,1.6957,1.6959,8400000.0
2009-09-03 23:03:00,1.696,1.6963,1.69595,1.69625,13000000.0
2009-09-03 23:04:00,1.6963,1.6963,1.69605,1.6963,18400000.0
2009-09-03 23:05:00,1.6961,1.69625,1.696,1.6962,34600000.0
2009-09-03 23:06:00,1.6962,1.6962,1.6952,1.69545,17000000.0
2009-09-03 23:07:00,1.6956,1.69565,1.6956,1.69565,5600000.0
2009-09-03 23:08:00,1.69565,1.6958,1.6956,1.6958,5800000.0
2009-09-03 23:09:00,1.69585,1.69585,1.69585,1.69585,2200000.0
2009-09-03 23:10:00,1.69585,1.69585,1.69585,1.69585,8400000.0
2009-09-03 23:11:00,1.6959,1.6959,1.6959,1.6959,2200000.0
2009-09-03 23:12:00,1.69585,1.696,1.6958,1.69585,28400000.0
2009-09-03 23:13:00,1.6958,1.6958,1.6958,1.6958,2200000.0
2009-09-03 23:14:00,1.69585,1.69585,1.69585,1.69585,3600000.0
2009-09-03 23:15:00,1.69587,1.69591,1.69584,1.69584,2200000.0
2009-09-03 23:16:00,1.69575,1.69575,1.69575,1.69575,2200000.0
2009-09-03 23:17:00,1.6958,1.6958,1.6958,1.6958,1200000.0
2009-09-03 23:18:00,1.6958,1.6958,1.6958,1.6958,2400000.0
2009-09-03 23:19:00,1.6959,1.6959,1.69575,1.6958,10400000.0
2009-09-03 23:20:00,1.69575,1.69575,1.69565,1.69565,10200000.0
2009-09-03 23:21:00,1.69575,1.69575,1.6957,1.6957,4800000.0
2009-09-03 23:22:00,1.6957,1.69595,1.6957,1.69595,8800000.0
2009-09-03 23:23:00,1.69585,1.69595,1.69585,1.69585,5200000.0
2009-09-03 23:24:00,1.69585,1.69585,1.6958,1.6958,5000000.0
2009-09-03 23:25:00,1.69595,1.6963,1.69595,1.6963,14000000.0
2009-09-03 23:26:00,1.69635,1.69645,1.69625,1.69645,27800000.0
2009-09-03 23:27:00,1.69635,1.6965,1.6963,1.6965,7200000.0
2009-09-03 23:28:00,1.6965,1.6967,1.69645,1.6967,19600000.0
2009-09-03 23:29:00,1.69655,1.69725,1.69655,1.6968,16000000.0
2009-09-03 23:30:00,1.6969,1.6969,1.6962,1.6968,22800000.0
2009-09-03 23:31:00,1.69685,1.6976,1.69685,1.69745,32500000.0
2009-09-03 23:32:00,1.69755,1.69755,1.6973,1.6973,30800000.0
2009-09-03 23:33:00,1.69735,1.6975,1.6971,1.6972,26100000.0
2009-09-03 23:34:00,1.6972,1.6976,1.6972,1.69735,97600000.0
2009-09-03 23:35:00,1.6972,1.6976,1.6972,1.69745,71500000.0
2009-09-03 23:36:00,1.69745,1.69755,1.6974,1.69745,32600000.0
2009-09-03 23:37:00,1.69745,1.69745,1.69705,1.6974,44700000.0
2009-09-03 23:38:00,1.69745,1.69745,1.6974,1.6974,13700000.0
2009-09-03 23:39:00,1.69745,1.69765,1.6974,1.69765,38800000.0
2009-09-03 23:40:00,1.6976,1.69775,1.69755,1.6976,32200000.0
2009-09-03 23:41:00,1.6976,1.6976,1.69755,1.69755,13000000.0
2009-09-03 23:42:00,1.6974,1.6977,1.69735,1.6977,20600000.0
2009-09-03 23:43:00,1.69775,1.69775,1.69775,1.69775,18600000.0
2009-09-03 23:44:00,1.69775,1.69785,1.69775,1.69785,8600000.0
2009-09-03 23:45:00,1.69775,1.69795,1.6976,1.69795,18600000.0
2009-09-03 23:46:00,1.69815,1.6983,1.6981,1.6981,26200000.0
2009-09-03 23:47:00,1.6981,1.6981,1.6981,1.6981,3200000.0
2009-09-03 23:48:00,1.69815,1.69825,1.69815,1.6982,16000000.0
2009-09-03 23:49:00,1.6982,1.6982,1.69805,1.69805,6800000.0
2009-09-03 23:50:00,1.6981,1.69825,1.69785,1.69785,14600000.0
2009-09-03 23:51:00,1.69805,1.69805,1.69785,1.69805,16800000.0
2009-09-03 23:52:00,1.69795,1.69795,1.69785,1.69785,7400000.0
2009-09-03 23:53:00,1.6979,1.69795,1.6979,1.69795,2400000.0
2009-09-03 23:54:00,1.69796,1.69796,1.69792,1.69792,6400000.0
2009-09-03 23:55:00,1.698,1.698,1.69795,1.698,6400000.0
2009-09-03 23:56:00,1.69798,1.69805,1.69797,1.69797,10800000.0
2009-09-03 23:57:00,1.6979,1.6979,1.6979,1.6979,10800000.0
2009-09-03 23:58:00,1.698,1.698,1.6977,1.69795,24800000.0
2009-09-03 23:59:00,1.69794,1.69797,1.69794,1.69797,33200000.0
2009-09-04 00:00:00,1.6979,1.6979,1.6977,1.6977,33200000.0
2009-09-04 00:01:00,1.69765,1.69795,1.6976,1.69775,18800000.0
2009-09-04 00:02:00,1.6979,1.6979,1.6976,1.6978,41000000.0
2009-09-04 00:03:00,1.6978,1.6979,1.6978,1.6979,11400000.0
2009-09-04 00:04:00,1.6979,1.6979,1.6979,1.6979,14200000.0
2009-09-04 00:05:00,1.698,1.69805,1.698,1.698,14200000.0
2009-09-04 00:06:00,1.6979,1.698,1.6979,1.6979,73200000.0
2009-09-04 00:07:00,1.69795,1.69795,1.6979,1.69795,31600000.0
2009-09-04 00:08:00,1.69795,1.69795,1.69795,1.69795,4400000.0
2009-09-04 00:09:00,1.69796,1.69796,1.6979,1.69795,2200000.0
2009-09-04 00:10:00,1.69795,1.69795,1.69795,1.69795,2200000.0
2009-09-04 00:11:00,1.69795,1.69795,1.69785,1.69785,3800000.0
2009-09-04 00:12:00,1.6979,1.6979,1.6977,1.69775,20800000.0
2009-09-04 00:13:00,1.6977,1.69775,1.6977,1.69775,7400000.0
2009-09-04 00:14:00,1.69785,1.69785,1.69755,1.69765,47200000.0
2009-09-04 00:15:00,1.6977,1.69785,1.6976,1.6976,54800000.0
2009-09-04 00:16:00,1.6978,1.6978,1.69755,1.6976,10600000.0
2009-09-04 00:17:00,1.6976,1.6978,1.69755,1.6978,16800000.0
2009-09-04 00:18:00,1.6973,1.6975,1.6973,1.6975,10800000.0
2009-09-04 00:19:00,1.69765,1.69765,1.69765,1.69765,2200000.0
2009-09-04 00:20:00,1.69765,1.69765,1.6973,1.6973,18200000.0
2009-09-04 00:21:00,1.6974,1.69775,1.6971,1.6976,14600000.0
2009-09-04 00:22:00,1.69765,1.69775,1.69765,1.69775,9600000.0
2009-09-04 00:23:00,1.6978,1.6978,1.69765,1.69765,5400000.0
2009-09-04 00:24:00,1.69775,1.6979,1.69775,1.6979,9000000.0
2009-09-04 00:25:00,1.6979,1.69815,1.69775,1.69775,30000000.0
2009-09-04 00:26:00,1.6978,1.6978,1.69745,1.69755,33600000.0
2009-09-04 00:27:00,1.6976,1.6976,1.6976,1.6976,3600000.0
2009-09-04 00:28:00,1.69765,1.69765,1.69765,1.69765,10200000.0
2009-09-04 00:29:00,1.69765,1.69785,1.69765,1.69775,17200000.0
2009-09-04 00:30:00,1.6978,1.69795,1.6978,1.69795,15600000.0
2009-09-04 00:31:00,1.69785,1.69795,1.6978,1.69785,27000000.0
2009-09-04 00:32:00,1.69785,1.6979,1.6971,1.6971,11600000.0
2009-09-04 00:33:00,1.6973,1.6975,1.6972,1.69745,7000000.0
2009-09-04 00:34:00,1.6975,1.69755,1.6975,1.69755,9600000.0
2009-09-04 00:35:00,1.6975,1.6975,1.6975,1.6975,2200000.0
2009-09-04 00:36:00,1.6976,1.6977,1.6976,1.6977,5400000.0
2009-09-04 00:37:00,1.69775,1.69785,1.69775,1.69785,3000000.0
2009-09-04 00:38:00,1.6979,1.69795,1.69765,1.6977,18600000.0
2009-09-04 00:39:00,1.6978,1.6979,1.6978,1.6979,14400000.0
2009-09-04 00:40:00,1.6978,1.6978,1.6978,1.6978,1000000.0
2009-09-04 00:41:00,1.69775,1.6978,1.69775,1.6978,2000000.0
2009-09-04 00:42:00,1.69768,1.69772,1.69767,1.69768,23800000.0
2009-09-04 00:43:00,1.6979,1.69805,1.6978,1.69785,23800000.0
2009-09-04 00:44:00,1.6979,1.69795,1.69785,1.69785,3400000.0
2009-09-04 00:45:00,1.6979,1.69795,1.69755,1.69775,7600000.0
2009-09-04 00:46:00,1.69765,1.69785,1.6976,1.69785,10400000.0
2009-09-04 00:47:00,1.69785,1.69825,1.69785,1.69795,27400000.0
2009-09-04 00:48:00,1.69805,1.69825,1.69785,1.69785,11000000.0
2009-09-04 00:49:00,1.69795,1.69795,1.69795,1.69795,1000000.0
2009-09-04 00:50:00,1.69805,1.69805,1.69785,1.69795,3000000.0
2009-09-04 00:51:00,1.6977,1.6981,1.69765,1.6979,22200000.0
2009-09-04 00:52:00,1.69785,1.698,1.69755,1.69755,56200000.0
2009-09-04 00:53:00,1.69755,1.69755,1.6974,1.6974,5800000.0
2009-09-04 00:54:00,1.6974,1.69765,1.6974,1.6975,9000000.0
2009-09-04 00:55:00,1.6976,1.69775,1.6974,1.6974,33000000.0
2009-09-04 00:56:00,1.6974,1.69755,1.69735,1.69735,35800000.0
2009-09-04 00:57:00,1.6974,1.69745,1.6966,1.6971,43200000.0
2009-09-04 00:58:00,1.69715,1.6974,1.697,1.6971,43800000.0
2009-09-04 00:59:00,1.6971,1.6972,1.69695,1.6972,25800000.0
2009-09-04 01:00:00,1.6972,1.6972,1.6966,1.69675,106800000.0
2009-09-04 01:01:00,1.697,1.69735,1.697,1.6972,35200000.0
2009-09-04 01:02:00,1.69715,1.69715,1.69708,1.6971,33200000.0
2009-09-04 01:03:00,1.6972,1.69755,1.6971,1.6974,33200000.0
2009-09-04 01:04:00,1.6975,1.6975,1.6973,1.6973,9600000.0
2009-09-04 01:05:00,1.6973,1.69731,1.6973,1.6973,8400000.0
2009-09-04 01:06:00,1.6973,1.6973,1.69715,1.69725,8400000.0
2009-09-04 01:07:00,1.69755,1.69755,1.69705,1.69725,28800000.0
2009-09-04 01:08:00,1.69725,1.6973,1.6972,1.6973,19000000.0
2009-09-04 01:09:00,1.6973,1.6974,1.69725,1.6974,21200000.0
2009-09-04 01:10:00,1.6974,1.6974,1.69705,1.69705,25400000.0
2009-09-04 01:11:00,1.6971,1.6972,1.69705,1.6972,8600000.0
2009-09-04 01:12:00,1.69715,1.69715,1.697,1.697,33600000.0
2009-09-04 01:13:00,1.69705,1.6972,1.697,1.6971,39200000.0
2009-09-04 01:14:00,1.69725,1.69725,1.69685,1.69685,35800000.0
2009-09-04 01:15:00,1.697,1.697,1.697,1.697,5200000.0
2009-09-04 01:16:00,1.6971,1.6972,1.697,1.69715,28600000.0
2009-09-04 01:17:00,1.69715,1.6972,1.6971,1.6972,22800000.0
2009-09-04 01:18:00,1.69715,1.6972,1.6971,1.6971,10000000.0
2009-09-04 01:19:00,1.6972,1.6973,1.6972,1.6973,7000000.0
2009-09-04 01:20:00,1.69725,1.69725,1.69705,1.69705,11000000.0
2009-09-04 01:21:00,1.69707,1.69715,1.69706,1.69711,16400000.0
2009-09-04 01:22:00,1.6971,1.6972,1.6971,1.6971,16400000.0
2009-09-04 01:23:00,1.6971,1.6973,1.69705,1.69725,21300000.0
2009-09-04 01:24:00,1.69725,1.6974,1.69725,1.6973,14200000.0
2009-09-04 01:25:00,1.6974,1.69755,1.6974,1.6975,6200000.0
2009-09-04 01:26:00,1.6975,1.6975,1.6974,1.6974,9400000.0
2009-09-04 01:27:00,1.69745,1.6976,1.6974,1.69755,8400000.0
2009-09-04 01:28:00,1.6976,1.69765,1.69755,1.69765,7000000.0
2009-09-04 01:29:00,1.69775,1.69785,1.69775,1.69785,2000000.0
2009-09-04 01:30:00,1.69775,1.69775,1.6977,1.6977,2000000.0
2009-09-04 01:31:00,1.6976,1.69765,1.69745,1.69745,9600000.0
2009-09-04 01:32:00,1.6974,1.6975,1.6974,1.69745,7200000.0
2009-09-04 01:33:00,1.69745,1.69745,1.69735,1.69745,16400000.0
2009-09-04 01:34:00,1.69735,1.6976,1.6971,1.69745,54800000.0
2009-09-04 01:35:00,1.69755,1.69755,1.69735,1.69745,33000000.0
2009-09-04 01:36:00,1.69745,1.69765,1.6974,1.69745,30600000.0
2009-09-04 01:37:00,1.69735,1.69755,1.69715,1.69735,41800000.0
2009-09-04 01:38:00,1.6975,1.69775,1.6974,1.6977,26200000.0
2009-09-04 01:39:00,1.69775,1.69775,1.69725,1.6974,25000000.0
2009-09-04 01:40:00,1.69745,1.6976,1.69715,1.6973,45400000.0
2009-09-04 01:41:00,1.69725,1.69735,1.69715,1.6973,11400000.0
2009-09-04 01:42:00,1.6973,1.6973,1.6973,1.6973,3000000.0
2009-09-04 01:43:00,1.69735,1.6974,1.6973,1.6973,16800000.0
2009-09-04 01:44:00,1.6973,1.6977,1.6973,1.6975,45200000.0
2009-09-04 01:45:00,1.6973,1.69755,1.69715,1.6973,39200000.0
2009-09-04 01:46:00,1.69709,1.69729,1.69709,1.69729,2400000.0
2009-09-04 01:47:00,1.69725,1.69725,1.69725,1.69725,2400000.0
2009-09-04 01:48:00,1.6973,1.6975,1.6973,1.69745,25000000.0
2009-09-04 01:49:00,1.6975,1.69825,1.6975,1.6982,27200000.0
2009-09-04 01:50:00,1.69825,1.69825,1.69805,1.69805,15000000.0
2009-09-04 01:51:00,1.69805,1.69825,1.69805,1.69805,20800000.0
2009-09-04 01:52:00,1.69805,1.6983,1.69805,1.6983,20400000.0
2009-09-04 01:53:00,1.6983,1.6986,1.6983,1.6986,8600000.0
2009-09-04 01:54:00,1.69825,1.69845,1.698,1.6984,24400000.0
2009-09-04 01:55:00,1.6983,1.6983,1.6982,1.6983,9200000.0
2009-09-04 01:56:00,1.6983,1.6983,1.6981,1.6982,9400000.0
2009-09-04 01:57:00,1.69805,1.69835,1.69805,1.69825,14000000.0
2009-09-04 01:58:00,1.69825,1.69835,1.6982,1.69835,15000000.0
2009-09-04 01:59:00,1.69825,1.69825,1.69805,1.69805,30200000.0
2009-09-04 02:00:00,1.69805,1.6982,1.6978,1.6979,49200000.0
2009-09-04 02:01:00,1.698,1.69825,1.698,1.69825,10400000.0
2009-09-04 02:02:00,1.6982,1.6982,1.69735,1.69775,117300000.0
2009-09-04 02:03:00,1.69775,1.6981,1.69775,1.6981,22200000.0
2009-09-04 02:04:00,1.69815,1.69825,1.698,1.6981,51800000.0
2009-09-04 02:05:00,1.69815,1.69825,1.69785,1.698,70700000.0
2009-09-04 02:06:00,1.698,1.69825,1.69795,1.6981,25200000.0
2009-09-04 02:07:00,1.69795,1.698,1.69795,1.69795,7000000.0
2009-09-04 02:08:00,1.698,1.69825,1.69755,1.69815,66400000.0
2009-09-04 02:09:00,1.69815,1.69815,1.69805,1.69815,16000000.0
2009-09-04 02:10:00,1.69825,1.69845,1.69785,1.69785,53600000.0
2009-09-04 02:11:00,1.6979,1.6981,1.69785,1.69785,21200000.0
2009-09-04 02:12:00,1.6981,1.6981,1.698,1.698,4000000.0
2009-09-04 02:13:00,1.6981,1.6981,1.698,1.698,2000000.0
2009-09-04 02:14:00,1.698,1.698,1.6978,1.6978,9000000.0
2009-09-04 02:15:00,1.6979,1.69795,1.6978,1.6978,5000000.0
2009-09-04 02:16:00,1.69775,1.69815,1.6977,1.69805,103900000.0
2009-09-04 02:17:00,1.698,1.69805,1.6978,1.69795,37200000.0
2009-09-04 02:18:00,1.69775,1.69805,1.6974,1.6974,95000000.0
2009-09-04 02:19:00,1.6974,1.6978,1.6974,1.6978,87800000.0
2009-09-04 02:20:00,1.6978,1.6979,1.69745,1.69765,50000000.0
2009-09-04 02:21:00,1.69775,1.69805,1.69765,1.698,18000000.0
2009-09-04 02:22:00,1.698,1.698,1.6978,1.698,45600000.0
2009-09-04 02:23:00,1.6978,1.6981,1.6977,1.69805,56800000.0
2009-09-04 02:24:00,1.69785,1.69785,1.69775,1.69775,4200000.0
2009-09-04 02:25:00,1.69785,1.6979,1.69775,1.6979,20000000.0
2009-09-04 02:26:00,1.6979,1.6982,1.6979,1.69795,33400000.0
2009-09-04 02:27:00,1.69785,1.6979,1.6977,1.6979,9600000.0
2009-09-04 02:28:00,1.6978,1.69785,1.69745,1.6978,30800000.0
2009-09-04 02:29:00,1.69785,1.6979,1.6978,1.69785,22800000.0
2009-09-04 02:30:00,1.69775,1.69785,1.69755,1.69765,44000000.0
2009-09-04 02:31:00,1.69765,1.69785,1.6975,1.69785,35800000.0
2009-09-04 02:32:00,1.69765,1.69775,1.6976,1.6977,28700000.0
2009-09-04 02:33:00,1.6978,1.698,1.6976,1.6976,38000000.0
2009-09-04 02:34:00,1.69765,1.69785,1.69755,1.6977,11000000.0
2009-09-04 02:35:00,1.6977,1.69785,1.69765,1.69765,8200000.0
2009-09-04 02:36:00,1.6978,1.6978,1.6976,1.6976,8200000.0
2009-09-04 02:37:00,1.6976,1.6978,1.6976,1.6978,7200000.0
2009-09-04 02:38:00,1.6977,1.698,1.6974,1.6976,48800000.0
2009-09-04 02:39:00,1.6978,1.69795,1.69765,1.69775,30000000.0
2009-09-04 02:40:00,1.69785,1.69795,1.6976,1.6977,24600000.0
2009-09-04 02:41:00,1.6977,1.6979,1.69755,1.6979,45400000.0
2009-09-04 02:42:00,1.6978,1.6978,1.6977,1.6977,7800000.0
2009-09-04 02:43:00,1.6977,1.6978,1.6977,1.6978,8000000.0
2009-09-04 02:44:00,1.6979,1.6982,1.6979,1.6981,13200000.0
2009-09-04 02:45:00,1.698,1.698,1.6979,1.6979,5600000.0
2009-09-04 02:46:00,1.6979,1.6979,1.6979,1.6979,1000000.0
2009-09-04 02:47:00,1.6979,1.69795,1.69775,1.6979,7700000.0
2009-09-04 02:48:00,1.69795,1.69805,1.69785,1.69805,34800000.0
2009-09-04 02:49:00,1.69805,1.69835,1.69795,1.69815,82600000.0
2009-09-04 02:50:00,1.698,1.6982,1.698,1.69805,34000000.0
2009-09-04 02:51:00,1.698,1.6981,1.6978,1.698,42200000.0
2009-09-04 02:52:00,1.698,1.6984,1.698,1.6984,20000000.0
2009-09-04 02:53:00,1.6984,1.6985,1.69805,1.69825,61400000.0
2009-09-04 02:54:00,1.6981,1.69815,1.69765,1.6979,58200000.0
2009-09-04 02:55:00,1.69785,1.69805,1.6977,1.6979,85800000.0
2009-09-04 02:56:00,1.69785,1.6982,1.6977,1.6982,29600000.0
2009-09-04 02:57:00,1.6983,1.6984,1.69815,1.69835,30400000.0
2009-09-04 02:58:00,1.6983,1.69875,1.69805,1.6986,59200000.0
2009-09-04 02:59:00,1.6986,1.6991,1.6986,1.6989,29800000.0
2009-09-04 03:00:00,1.6988,1.6993,1.6988,1.6989,52800000.0
2009-09-04 03:01:00,1.69895,1.699,1.69865,1.69875,110600000.0
2009-09-04 03:02:00,1.69865,1.69865,1.6978,1.6985,92400000.0
2009-09-04 03:03:00,1.69845,1.69845,1.69795,1.69795,34200000.0
2009-09-04 03:04:00,1.698,1.69815,1.69795,1.69815,33600000.0
2009-09-04 03:05:00,1.69805,1.69805,1.69805,1.69805,1000000.0
2009-09-04 03:06:00,1.6979,1.698,1.6974,1.69795,83400000.0
2009-09-04 03:07:00,1.698,1.6981,1.69745,1.69755,73000000.0
2009-09-04 03:08:00,1.6975,1.69755,1.6973,1.6975,42400000.0
2009-09-04 03:09:00,1.69745,1.69795,1.6973,1.69795,93200000.0
2009-09-04 03:10:00,1.69795,1.6981,1.6974,1.6974,64000000.0
2009-09-04 03:11:00,1.6977,1.69795,1.6976,1.69785,55800000.0
2009-09-04 03:12:00,1.69775,1.69795,1.6974,1.6977,64400000.0
2009-09-04 03:13:00,1.69785,1.698,1.69785,1.698,15200000.0
2009-09-04 03:14:00,1.698,1.69895,1.69795,1.69885,132400000.0
2009-09-04 03:15:00,1.69895,1.69895,1.69835,1.69885,48400000.0
2009-09-04 03:16:00,1.69885,1.69885,1.698,1.698,55800000.0
2009-09-04 03:17:00,1.6979,1.6983,1.6979,1.69825,44000000.0
2009-09-04 03:18:00,1.6983,1.6984,1.69795,1.698,53000000.0
2009-09-04 03:19:00,1.69805,1.6987,1.69795,1.6985,75800000.0
2009-09-04 03:20:00,1.69845,1.69865,1.69825,1.69825,66200000.0
2009-09-04 03:21:00,1.69815,1.6987,1.69815,1.6985,52800000.0
2009-09-04 03:22:00,1.69855,1.6987,1.6985,1.6986,33400000.0
2009-09-04 03:23:00,1.69865,1.6987,1.69835,1.69845,32600000.0
2009-09-04 03:24:00,1.6984,1.6985,1.6983,1.6983,18800000.0
2009-09-04 03:25:00,1.6983,1.6986,1.6983,1.6985,39200000.0
2009-09-04 03:26:00,1.6984,1.6985,1.6983,1.6985,15600000.0
2009-09-04 03:27:00,1.6985,1.6985,1.6981,1.6982,29600000.0
2009-09-04 03:28:00,1.69825,1.6985,1.69825,1.69825,20200000.0
2009-09-04 03:29:00,1.69825,1.69865,1.69825,1.69855,32800000.0
2009-09-04 03:30:00,1.69855,1.6991,1.69855,1.6991,59400000.0
2009-09-04 03:31:00,1.699,1.6995,1.69885,1.69915,95600000.0
2009-09-04 03:32:00,1.69915,1.69975,1.6991,1.69925,68400000.0
2009-09-04 03:33:00,1.6993,1.6993,1.69885,1.69895,21600000.0
2009-09-04 03:34:00,1.6989,1.69905,1.69885,1.699,12600000.0
2009-09-04 03:35:00,1.699,1.699,1.69875,1.69875,48000000.0
2009-09-04 03:36:00,1.69875,1.6988,1.69835,1.6985,105300000.0
2009-09-04 03:37:00,1.6985,1.69865,1.69825,1.6983,88800000.0
2009-09-04 03:38:00,1.6983,1.6984,1.6982,1.69835,39000000.0
2009-09-04 03:39:00,1.6983,1.6983,1.6982,1.69825,73800000.0
2009-09-04 03:40:00,1.6982,1.6983,1.69815,1.6983,71800000.0
2009-09-04 03:41:00,1.6983,1.69845,1.698,1.69845,65100000.0
2009-09-04 03:42:00,1.6984,1.6987,1.69825,1.6984,49000000.0
2009-09-04 03:43:00,1.69835,1.69855,1.6982,1.69825,45200000.0
2009-09-04 03:44:00,1.69835,1.6984,1.6982,1.6984,51400000.0
2009-09-04 03:45:00,1.6984,1.69845,1.6982,1.69825,33800000.0
2009-09-04 03:46:00,1.6982,1.69835,1.698,1.69805,50900000.0
2009-09-04 03:47:00,1.698,1.6982,1.6976,1.6977,40300000.0
2009-09-04 03:48:00,1.6977,1.6978,1.69755,1.69765,48400000.0
2009-09-04 03:49:00,1.6977,1.6979,1.6974,1.6974,118400000.0
2009-09-04 03:50:00,1.6975,1.6979,1.6975,1.69785,99600000.0
2009-09-04 03:51:00,1.69785,1.698,1.69755,1.698,69200000.0
2009-09-04 03:52:00,1.698,1.698,1.6976,1.6977,152200000.0
2009-09-04 03:53:00,1.69785,1.6979,1.6974,1.6975,50600000.0
2009-09-04 03:54:00,1.6974,1.6974,1.6971,1.6972,93200000.0
2009-09-04 03:55:00,1.6974,1.6974,1.697,1.69705,61200000.0
2009-09-04 03:56:00,1.69705,1.69715,1.6965,1.6968,72400000.0
2009-09-04 03:57:00,1.69675,1.69695,1.69635,1.69635,45400000.0
2009-09-04 03:58:00,1.69635,1.69655,1.69615,1.69625,60000000.0
2009-09-04 03:59:00,1.69625,1.69635,1.69485,1.69505,109200000.0
2009-09-04 04:00:00,1.69515,1.69615,1.69475,1.6957,119000000.0
2009-09-04 04:01:00,1.6957,1.69615,1.69565,1.6959,86600000.0
2009-09-04 04:02:00,1.6958,1.6961,1.69565,1.69595,45600000.0
2009-09-04 04:03:00,1.696,1.69615,1.6959,1.6959,13400000.0
2009-09-04 04:04:00,1.696,1.6962,1.69585,1.69595,40200000.0
2009-09-04 04:05:00,1.69595,1.69655,1.69595,1.69605,89600000.0
2009-09-04 04:06:00,1.69605,1.69615,1.69585,1.6961,49200000.0
2009-09-04 04:07:00,1.696,1.6962,1.69595,1.69595,28200000.0
2009-09-04 04:08:00,1.6959,1.6959,1.69555,1.6957,138800000.0
2009-09-04 04:09:00,1.6957,1.69575,1.6951,1.69555,82600000.0
2009-09-04 04:10:00,1.6954,1.69545,1.69495,1.69495,43600000.0
2009-09-04 04:11:00,1.6953,1.6953,1.6949,1.6949,78200000.0
2009-09-04 04:12:00,1.69485,1.69535,1.69485,1.69525,70400000.0
2009-09-04 04:13:00,1.69525,1.69565,1.6952,1.69565,105800000.0
2009-09-04 04:14:00,1.69565,1.69575,1.69545,1.6956,83900000.0
2009-09-04 04:15:00,1.6956,1.69605,1.69545,1.69575,78100000.0
2009-09-04 04:16:00,1.6959,1.696,1.6954,1.6956,82200000.0
2009-09-04 04:17:00,1.6957,1.6961,1.6955,1.69575,64000000.0
2009-09-04 04:18:00,1.6954,1.6956,1.69465,1.6949,152800000.0
2009-09-04 04:19:00,1.69495,1.69525,1.69485,1.69495,71200000.0
2009-09-04 04:20:00,1.6949,1.69515,1.6948,1.6951,46400000.0
2009-09-04 04:21:00,1.695,1.6952,1.69485,1.6951,34200000.0
2009-09-04 04:22:00,1.6951,1.69525,1.6951,1.69525,10800000.0
2009-09-04 04:23:00,1.69535,1.6954,1.6952,1.69535,26000000.0
2009-09-04 04:24:00,1.6953,1.6954,1.6953,1.6954,4200000.0
2009-09-04 04:25:00,1.6954,1.69565,1.6953,1.6956,57000000.0
2009-09-04 04:26:00,1.69565,1.69585,1.69555,1.6957,56000000.0
2009-09-04 04:27:00,1.69575,1.69635,1.69575,1.696,106600000.0
2009-09-04 04:28:00,1.69595,1.69655,1.6959,1.6964,116400000.0
2009-09-04 04:29:00,1.6964,1.6967,1.6963,1.69655,35800000.0
2009-09-04 04:30:00,1.6965,1.69695,1.6965,1.69685,49000000.0
2009-09-04 04:31:00,1.69695,1.69715,1.69655,1.69695,86000000.0
2009-09-04 04:32:00,1.69685,1.6976,1.6967,1.69685,120600000.0
2009-09-04 04:33:00,1.697,1.69725,1.69545,1.6955,134600000.0
2009-09-04 04:34:00,1.6956,1.69585,1.6955,1.69585,76400000.0
2009-09-04 04:35:00,1.69595,1.6962,1.69575,1.6959,79600000.0
2009-09-04 04:36:00,1.6959,1.6959,1.69585,1.69585,7000000.0
2009-09-04 04:37:00,1.6958,1.6961,1.6958,1.696,11400000.0
2009-09-04 04:38:00,1.6961,1.69615,1.6958,1.69595,64600000.0
2009-09-04 04:39:00,1.696,1.6961,1.6958,1.69585,33600000.0
2009-09-04 04:40:00,1.69565,1.6957,1.6956,1.6957,7600000.0
2009-09-04 04:41:00,1.69575,1.69585,1.69565,1.69575,27400000.0
2009-09-04 04:42:00,1.69575,1.696,1.69565,1.696,76500000.0
2009-09-04 04:43:00,1.69595,1.69595,1.69535,1.6958,121500000.0
2009-09-04 04:44:00,1.69575,1.696,1.69575,1.69585,19200000.0
2009-09-04 04:45:00,1.69585,1.6959,1.6956,1.69565,93900000.0
2009-09-04 04:46:00,1.69565,1.6961,1.69565,1.69605,142600000.0
2009-09-04 04:47:00,1.69595,1.6966,1.69595,1.6965,30800000.0
2009-09-04 04:48:00,1.69655,1.697,1.6965,1.6969,55400000.0
2009-09-04 04:49:00,1.6969,1.6971,1.69685,1.69695,33800000.0
2009-09-04 04:50:00,1.69705,1.69765,1.697,1.6976,29400000.0
2009-09-04 04:51:00,1.69745,1.6976,1.6974,1.6976,25200000.0
2009-09-04 04:52:00,1.6976,1.6976,1.6966,1.6966,89400000.0
2009-09-04 04:53:00,1.69665,1.69705,1.69665,1.69665,56800000.0
2009-09-04 04:54:00,1.6965,1.69675,1.6965,1.69655,23200000.0
2009-09-04 04:55:00,1.69645,1.69655,1.69635,1.6964,10800000.0
2009-09-04 04:56:00,1.69635,1.6965,1.6962,1.6962,36200000.0
2009-09-04 04:57:00,1.69635,1.69635,1.69615,1.6962,26200000.0
2009-09-04 04:58:00,1.69615,1.6964,1.69615,1.69625,14000000.0
2009-09-04 04:59:00,1.69635,1.6967,1.69635,1.6964,18200000.0
2009-09-04 05:00:00,1.6964,1.6968,1.6964,1.69675,43200000.0
2009-09-04 05:01:00,1.69665,1.69685,1.6966,1.6968,30400000.0
2009-09-04 05:02:00,1.6968,1.69705,1.69665,1.6969,42800000.0
2009-09-04 05:03:00,1.6969,1.6972,1.6969,1.697,56400000.0
2009-09-04 05:04:00,1.697,1.6971,1.69685,1.697,44200000.0
2009-09-04 05:05:00,1.697,1.69715,1.6969,1.697,37600000.0
2009-09-04 05:06:00,1.69695,1.697,1.69685,1.6969,14200000.0
2009-09-04 05:07:00,1.697,1.6972,1.6967,1.69675,21800000.0
2009-09-04 05:08:00,1.6968,1.6968,1.69665,1.69665,20600000.0
2009-09-04 05:09:00,1.6967,1.69685,1.6967,1.6968,11600000.0
2009-09-04 05:10:00,1.69675,1.6968,1.69655,1.6967,26400000.0
2009-09-04 05:11:00,1.6967,1.69695,1.6967,1.69675,44600000.0
2009-09-04 05:12:00,1.6967,1.69675,1.6966,1.69665,59700000.0
2009-09-04 05:13:00,1.69665,1.6968,1.6966,1.6967,27600000.0
2009-09-04 05:14:00,1.6967,1.6968,1.6965,1.6968,38900000.0
2009-09-04 05:15:00,1.6969,1.69695,1.69675,1.69675,4400000.0
2009-09-04 05:16:00,1.6966,1.6968,1.6965,1.6968,45000000.0
2009-09-04 05:17:00,1.6969,1.697,1.69665,1.69665,31000000.0
2009-09-04 05:18:00,1.6967,1.69685,1.69645,1.6968,36800000.0
2009-09-04 05:19:00,1.69685,1.69685,1.69645,1.6965,26800000.0
2009-09-04 05:20:00,1.6966,1.6969,1.6965,1.6966,22800000.0
2009-09-04 05:21:00,1.6966,1.69675,1.6965,1.6966,22200000.0
2009-09-04 05:22:00,1.6966,1.6967,1.6966,1.6966,12200000.0
2009-09-04 05:23:00,1.69655,1.6967,1.69655,1.69655,14200000.0
2009-09-04 05:24:00,1.69655,1.6972,1.69645,1.69685,44000000.0
2009-09-04 05:25:00,1.69695,1.69705,1.69695,1.697,9200000.0
2009-09-04 05:26:00,1.69705,1.69705,1.6968,1.69705,17200000.0
2009-09-04 05:27:00,1.6971,1.6971,1.6971,1.6971,1000000.0
2009-09-04 05:28:00,1.69715,1.69715,1.69665,1.69695,17000000.0
2009-09-04 05:29:00,1.697,1.6971,1.69685,1.6969,12000000.0
2009-09-04 05:30:00,1.6971,1.6971,1.69655,1.69695,49600000.0
2009-09-04 05:31:00,1.69685,1.6969,1.6968,1.6968,7000000.0
2009-09-04 05:32:00,1.6969,1.69715,1.6967,1.69675,39600000.0
2009-09-04 05:33:00,1.69675,1.69695,1.69655,1.69665,56200000.0
2009-09-04 05:34:00,1.69675,1.6968,1.69665,1.6968,31400000.0
2009-09-04 05:35:00,1.6969,1.697,1.69675,1.697,16400000.0
2009-09-04 05:36:00,1.697,1.6971,1.6969,1.697,42200000.0
2009-09-04 05:37:00,1.6971,1.6971,1.697,1.69705,44400000.0
2009-09-04 05:38:00,1.69695,1.69715,1.69695,1.69705,20600000.0
2009-09-04 05:39:00,1.6971,1.69725,1.69695,1.697,53200000.0
2009-09-04 05:40:00,1.69715,1.6973,1.697,1.6973,24400000.0
2009-09-04 05:41:00,1.6974,1.69745,1.6971,1.69715,71400000.0
2009-09-04 05:42:00,1.6972,1.6972,1.69675,1.6969,62000000.0
2009-09-04 05:43:00,1.69705,1.69705,1.6967,1.69675,43400000.0
2009-09-04 05:44:00,1.69675,1.69695,1.69665,1.69675,61000000.0
2009-09-04 05:45:00,1.69675,1.6971,1.6967,1.697,24400000.0
2009-09-04 05:46:00,1.697,1.6971,1.6954,1.6954,113200000.0
2009-09-04 05:47:00,1.6956,1.69615,1.6956,1.69595,65600000.0
2009-09-04 05:48:00,1.6959,1.69655,1.6959,1.69645,43800000.0
2009-09-04 05:49:00,1.69655,1.69655,1.69645,1.69655,11400000.0
2009-09-04 05:50:00,1.69655,1.69655,1.69635,1.6964,26400000.0
2009-09-04 05:51:00,1.69635,1.69645,1.6962,1.6964,43000000.0
2009-09-04 05:52:00,1.6965,1.69655,1.69635,1.69655,37000000.0
2009-09-04 05:53:00,1.69655,1.69685,1.69635,1.69635,37800000.0
2009-09-04 05:54:00,1.69645,1.69665,1.69625,1.6964,89200000.0
2009-09-04 05:55:00,1.6964,1.6965,1.6962,1.6962,84800000.0
2009-09-04 05:56:00,1.6963,1.69665,1.6962,1.69655,44400000.0
2009-09-04 05:57:00,1.69675,1.69695,1.69655,1.69685,22600000.0
2009-09-04 05:58:00,1.6968,1.69695,1.6963,1.69675,32600000.0
2009-09-04 05:59:00,1.69665,1.69685,1.69635,1.69645,42400000.0
2009-09-04 06:00:00,1.6965,1.6968,1.69645,1.69655,95000000.0
2009-09-04 06:01:00,1.69655,1.69655,1.69585,1.69605,61000000.0
2009-09-04 06:02:00,1.69615,1.6964,1.69615,1.6964,92000000.0
2009-09-04 06:03:00,1.6963,1.69645,1.69625,1.69625,52600000.0
2009-09-04 06:04:00,1.69635,1.69655,1.69635,1.69655,27200000.0
2009-09-04 06:05:00,1.69645,1.69675,1.69635,1.69675,59600000.0
2009-09-04 06:06:00,1.6968,1.69695,1.69665,1.69695,29800000.0
2009-09-04 06:07:00,1.69685,1.69685,1.69665,1.69675,38200000.0
2009-09-04 06:08:00,1.69675,1.6968,1.69675,1.6968,9200000.0
2009-09-04 06:09:00,1.69675,1.697,1.69625,1.6963,175800000.0
2009-09-04 06:10:00,1.6963,1.69685,1.69615,1.6964,130000000.0
2009-09-04 06:11:00,1.69635,1.69675,1.69635,1.69645,130600000.0
2009-09-04 06:12:00,1.69655,1.69665,1.69635,1.69665,72800000.0
2009-09-04 06:13:00,1.69665,1.6967,1.69645,1.69655,55600000.0
2009-09-04 06:14:00,1.69655,1.6966,1.6963,1.69645,151600000.0
2009-09-04 06:15:00,1.69655,1.69655,1.6964,1.6964,45800000.0
2009-09-04 06:16:00,1.69645,1.69655,1.69635,1.69655,58200000.0
2009-09-04 06:17:00,1.6965,1.6966,1.6965,1.6966,15400000.0
2009-09-04 06:18:00,1.6965,1.6966,1.69645,1.69655,28400000.0
2009-09-04 06:19:00,1.69655,1.6967,1.6965,1.69665,33200000.0
2009-09-04 06:20:00,1.6967,1.69685,1.6967,1.6968,9200000.0
2009-09-04 06:21:00,1.69685,1.69695,1.6967,1.69695,47000000.0
2009-09-04 06:22:00,1.6969,1.6969,1.69675,1.69685,60400000.0
2009-09-04 06:23:00,1.69685,1.69685,1.6963,1.6967,59200000.0
2009-09-04 06:24:00,1.69665,1.69695,1.69665,1.69675,42600000.0
2009-09-04 06:25:00,1.69675,1.6969,1.6964,1.69675,68800000.0
2009-09-04 06:26:00,1.69665,1.6969,1.6965,1.6969,59200000.0
2009-09-04 06:27:00,1.69705,1.6971,1.6968,1.697,154600000.0
2009-09-04 06:28:00,1.697,1.6971,1.6967,1.6968,150400000.0
2009-09-04 06:29:00,1.69675,1.69685,1.6966,1.6967,64200000.0
2009-09-04 06:30:00,1.69675,1.6973,1.69665,1.69715,126200000.0
2009-09-04 06:31:00,1.69715,1.6977,1.6967,1.6974,192000000.0
2009-09-04 06:32:00,1.69735,1.69735,1.69685,1.697,95400000.0
2009-09-04 06:33:00,1.69695,1.697,1.6965,1.69665,90200000.0
2009-09-04 06:34:00,1.69675,1.69695,1.6963,1.6964,71200000.0
2009-09-04 06:35:00,1.6964,1.6966,1.6962,1.6964,69400000.0
2009-09-04 06:36:00,1.69635,1.69645,1.69625,1.69635,40600000.0
2009-09-04 06:37:00,1.69645,1.69655,1.69625,1.6965,111800000.0
2009-09-04 06:38:00,1.69645,1.6967,1.69645,1.6966,56200000.0
2009-09-04 06:39:00,1.6967,1.6967,1.6963,1.6963,74400000.0
2009-09-04 06:40:00,1.69635,1.69655,1.6963,1.69635,97000000.0
2009-09-04 06:41:00,1.6963,1.69675,1.69615,1.69655,100600000.0
2009-09-04 06:42:00,1.69645,1.6967,1.69645,1.6967,20400000.0
2009-09-04 06:43:00,1.69675,1.69675,1.69625,1.6964,55400000.0
2009-09-04 06:44:00,1.6964,1.6965,1.69595,1.69595,87200000.0
2009-09-04 06:45:00,1.69605,1.69645,1.69605,1.69645,48500000.0
2009-09-04 06:46:00,1.69645,1.69695,1.69625,1.69675,99400000.0
2009-09-04 06:47:00,1.69675,1.6968,1.69645,1.6965,44900000.0
2009-09-04 06:48:00,1.69645,1.69685,1.69645,1.69665,134200000.0
2009-09-04 06:49:00,1.6966,1.69685,1.6966,1.69675,88400000.0
2009-09-04 06:50:00,1.6968,1.6968,1.69665,1.69675,57000000.0
2009-09-04 06:51:00,1.6967,1.69705,1.6967,1.69695,34800000.0
2009-09-04 06:52:00,1.69705,1.69715,1.697,1.69715,45200000.0
2009-09-04 06:53:00,1.69715,1.69725,1.6969,1.69695,27400000.0
2009-09-04 06:54:00,1.6969,1.6969,1.69645,1.69665,52200000.0
2009-09-04 06:55:00,1.69655,1.6967,1.69615,1.6967,94800000.0
2009-09-04 06:56:00,1.69665,1.6973,1.69655,1.6969,84800000.0
2009-09-04 06:57:00,1.69695,1.69725,1.69635,1.6972,75800000.0
2009-09-04 06:58:00,1.697,1.69745,1.6969,1.6972,90400000.0
2009-09-04 06:59:00,1.6972,1.6976,1.6971,1.6973,52600000.0
2009-09-04 07:00:00,1.6971,1.6974,1.69705,1.6974,74400000.0
2009-09-04 07:01:00,1.6973,1.69755,1.6971,1.6973,94400000.0
2009-09-04 07:02:00,1.6974,1.6976,1.6969,1.6971,69400000.0
2009-09-04 07:03:00,1.69705,1.6974,1.69705,1.6972,17600000.0
2009-09-04 07:04:00,1.6972,1.69735,1.6971,1.69725,63000000.0
2009-09-04 07:05:00,1.6971,1.69715,1.6971,1.69715,5200000.0
2009-09-04 07:06:00,1.69725,1.69735,1.69715,1.69735,15400000.0
2009-09-04 07:07:00,1.69735,1.69745,1.69715,1.69715,38600000.0
2009-09-04 07:08:00,1.69735,1.69755,1.6972,1.69745,52800000.0
2009-09-04 07:09:00,1.69755,1.69755,1.6973,1.6974,57600000.0
2009-09-04 07:10:00,1.69735,1.6975,1.6973,1.6974,41800000.0
2009-09-04 07:11:00,1.69735,1.6976,1.6972,1.6976,19600000.0
2009-09-04 07:12:00,1.6975,1.6975,1.6973,1.6973,31000000.0
2009-09-04 07:13:00,1.69735,1.6975,1.69735,1.6974,44200000.0
2009-09-04 07:14:00,1.6974,1.6975,1.6972,1.6972,142600000.0
2009-09-04 07:15:00,1.6972,1.6975,1.6972,1.69735,36600000.0
2009-09-04 07:16:00,1.6974,1.6974,1.69735,1.69735,4000000.0
2009-09-04 07:17:00,1.6973,1.6975,1.6973,1.6974,112200000.0
2009-09-04 07:18:00,1.6975,1.69805,1.6971,1.69805,63200000.0
2009-09-04 07:19:00,1.698,1.69815,1.69755,1.69785,48600000.0
2009-09-04 07:20:00,1.6978,1.698,1.6977,1.6978,59400000.0
2009-09-04 07:21:00,1.6978,1.698,1.6977,1.69795,84000000.0
2009-09-04 07:22:00,1.6979,1.6979,1.6979,1.6979,12200000.0
2009-09-04 07:23:00,1.6979,1.69815,1.6978,1.69795,124000000.0
2009-09-04 07:24:00,1.69805,1.6984,1.69785,1.6979,85600000.0
2009-09-04 07:25:00,1.69795,1.69815,1.69775,1.69775,93400000.0
2009-09-04 07:26:00,1.69775,1.698,1.69765,1.698,74800000.0
2009-09-04 07:27:00,1.69795,1.69825,1.69785,1.698,129600000.0
2009-09-04 07:28:00,1.69805,1.69815,1.69785,1.69795,93000000.0
2009-09-04 07:29:00,1.69795,1.6981,1.69795,1.6981,72800000.0
2009-09-04 07:30:00,1.6981,1.6984,1.698,1.69825,193800000.0
2009-09-04 07:31:00,1.69835,1.6984,1.69805,1.6984,102600000.0
2009-09-04 07:32:00,1.69835,1.6985,1.69815,1.6983,96400000.0
2009-09-04 07:33:00,1.69845,1.69855,1.6983,1.6984,68600000.0
2009-09-04 07:34:00,1.6984,1.69865,1.6984,1.6986,80800000.0
2009-09-04 07:35:00,1.6986,1.69905,1.6984,1.69885,140600000.0
2009-09-04 07:36:00,1.69885,1.69905,1.6987,1.69905,122800000.0
2009-09-04 07:37:00,1.69905,1.69905,1.6988,1.69885,45200000.0
2009-09-04 07:38:00,1.6989,1.69895,1.69855,1.6988,69200000.0
2009-09-04 07:39:00,1.6988,1.6988,1.6982,1.6985,71800000.0
2009-09-04 07:40:00,1.69845,1.6987,1.6983,1.6984,91000000.0
2009-09-04 07:41:00,1.69835,1.6984,1.698,1.698,87800000.0
2009-09-04 07:42:00,1.69815,1.69825,1.698,1.69815,78600000.0
2009-09-04 07:43:00,1.6982,1.6986,1.69815,1.6985,143400000.0
2009-09-04 07:44:00,1.6985,1.69875,1.6985,1.69875,60600000.0
2009-09-04 07:45:00,1.6986,1.6987,1.6984,1.6984,64800000.0
2009-09-04 07:46:00,1.6985,1.6985,1.6983,1.6984,46800000.0
2009-09-04 07:47:00,1.6983,1.6985,1.6979,1.69805,21400000.0
2009-09-04 07:48:00,1.69825,1.69825,1.69775,1.6981,86800000.0
2009-09-04 07:49:00,1.69805,1.6981,1.698,1.69805,4000000.0
2009-09-04 07:50:00,1.69815,1.69875,1.69815,1.6985,97600000.0
2009-09-04 07:51:00,1.69845,1.6988,1.69785,1.6986,116800000.0
2009-09-04 07:52:00,1.69865,1.6988,1.6983,1.69835,55000000.0
2009-09-04 07:53:00,1.6984,1.6984,1.69765,1.69765,82600000.0
2009-09-04 07:54:00,1.69775,1.6982,1.6976,1.6981,99600000.0
2009-09-04 07:55:00,1.6981,1.69835,1.698,1.69835,74000000.0
2009-09-04 07:56:00,1.6984,1.69865,1.69825,1.69865,77400000.0
2009-09-04 07:57:00,1.69855,1.6989,1.69855,1.6987,77800000.0
2009-09-04 07:58:00,1.6986,1.6986,1.6978,1.6979,56500000.0
2009-09-04 07:59:00,1.6982,1.6985,1.6981,1.6984,116200000.0
2009-09-04 08:00:00,1.69845,1.6988,1.698,1.698,112200000.0
2009-09-04 08:01:00,1.6981,1.69825,1.69795,1.69805,49700000.0
2009-09-04 08:02:00,1.69795,1.698,1.6976,1.69795,48300000.0
2009-09-04 08:03:00,1.69785,1.69825,1.69775,1.6981,42800000.0
2009-09-04 08:04:00,1.69805,1.69845,1.69785,1.69805,47400000.0
2009-09-04 08:05:00,1.69795,1.6983,1.6979,1.6981,53200000.0
2009-09-04 08:06:00,1.6979,1.69805,1.69775,1.69785,28200000.0
2009-09-04 08:07:00,1.6976,1.69775,1.69745,1.69745,48500000.0
2009-09-04 08:08:00,1.69745,1.6977,1.6973,1.6974,84400000.0
2009-09-04 08:09:00,1.6975,1.6975,1.6972,1.6973,98900000.0
2009-09-04 08:10:00,1.6974,1.69825,1.6974,1.69795,83400000.0
2009-09-04 08:11:00,1.698,1.6981,1.69725,1.6974,106200000.0
2009-09-04 08:12:00,1.69745,1.69755,1.69725,1.69735,22600000.0
2009-09-04 08:13:00,1.6973,1.69755,1.69725,1.69735,46000000.0
2009-09-04 08:14:00,1.6975,1.69765,1.6973,1.69735,56800000.0
2009-09-04 08:15:00,1.6973,1.6976,1.69725,1.6975,87000000.0
2009-09-04 08:16:00,1.6975,1.6975,1.6973,1.6975,35700000.0
2009-09-04 08:17:00,1.69755,1.6976,1.69735,1.69735,60800000.0
2009-09-04 08:18:00,1.6973,1.6981,1.6973,1.69795,40600000.0
2009-09-04 08:19:00,1.698,1.6983,1.69775,1.69785,41600000.0
2009-09-04 08:20:00,1.69795,1.69825,1.69775,1.69775,61800000.0
2009-09-04 08:21:00,1.69785,1.698,1.69765,1.6978,70400000.0
2009-09-04 08:22:00,1.6978,1.6982,1.6978,1.6981,45600000.0
2009-09-04 08:23:00,1.69815,1.69855,1.69805,1.69855,38800000.0
2009-09-04 08:24:00,1.69845,1.6985,1.69825,1.6985,51800000.0
2009-09-04 08:25:00,1.6984,1.6991,1.6984,1.69895,57700000.0
2009-09-04 08:26:00,1.6989,1.69895,1.69845,1.69885,64500000.0
2009-09-04 08:27:00,1.6989,1.69905,1.69865,1.69865,46000000.0
2009-09-04 08:28:00,1.69865,1.69895,1.69865,1.69885,36000000.0
2009-09-04 08:29:00,1.6989,1.69915,1.69885,1.69885,26600000.0
2009-09-04 08:30:00,1.69895,1.699,1.69875,1.69885,27600000.0
2009-09-04 08:31:00,1.69885,1.69895,1.69835,1.6984,136000000.0
2009-09-04 08:32:00,1.6984,1.6984,1.69815,1.6983,76800000.0
2009-09-04 08:33:00,1.6983,1.6983,1.6981,1.6981,58000000.0
2009-09-04 08:34:00,1.6981,1.69835,1.6981,1.6982,106400000.0
2009-09-04 08:35:00,1.6982,1.69835,1.69785,1.6979,114600000.0
2009-09-04 08:36:00,1.69785,1.69815,1.69785,1.69805,83000000.0
2009-09-04 08:37:00,1.698,1.698,1.6977,1.6979,61800000.0
2009-09-04 08:38:00,1.69785,1.69825,1.69785,1.6982,118000000.0
2009-09-04 08:39:00,1.69815,1.69855,1.698,1.69855,20300000.0
2009-09-04 08:40:00,1.6986,1.69905,1.6985,1.69905,35100000.0
2009-09-04 08:41:00,1.69895,1.69895,1.6986,1.69885,45200000.0
2009-09-04 08:42:00,1.69885,1.6992,1.69885,1.699,34400000.0
2009-09-04 08:43:00,1.69895,1.69935,1.6989,1.69915,119200000.0
2009-09-04 08:44:00,1.69915,1.6992,1.6987,1.6987,180200000.0
2009-09-04 08:45:00,1.6988,1.6993,1.69865,1.6989,137400000.0
2009-09-04 08:46:00,1.6988,1.69885,1.6985,1.69885,108200000.0
2009-09-04 08:47:00,1.69885,1.699,1.69865,1.6987,82400000.0
2009-09-04 08:48:00,1.6987,1.69885,1.698,1.69825,130400000.0
2009-09-04 08:49:00,1.69835,1.6989,1.6982,1.6989,81000000.0
2009-09-04 08:50:00,1.6987,1.6989,1.6983,1.69845,304200000.0
2009-09-04 08:51:00,1.69845,1.6985,1.69825,1.6983,108600000.0
2009-09-04 08:52:00,1.6983,1.69885,1.6983,1.6985,87800000.0
2009-09-04 08:53:00,1.6985,1.6985,1.69795,1.6981,151600000.0
2009-09-04 08:54:00,1.6981,1.69905,1.6981,1.699,199000000.0
2009-09-04 08:55:00,1.69895,1.699,1.6985,1.69865,101200000.0
2009-09-04 08:56:00,1.69855,1.6987,1.6981,1.69835,119600000.0
2009-09-04 08:57:00,1.69845,1.69905,1.6982,1.69885,76800000.0
2009-09-04 08:58:00,1.6987,1.6989,1.6984,1.6986,72600000.0
2009-09-04 08:59:00,1.69855,1.6992,1.69855,1.69895,56400000.0
2009-09-04 09:00:00,1.6989,1.69915,1.6983,1.6984,85200000.0
2009-09-04 09:01:00,1.6985,1.6991,1.6985,1.6987,93400000.0
2009-09-04 09:02:00,1.6987,1.6991,1.69865,1.69885,104600000.0
2009-09-04 09:03:00,1.6987,1.69885,1.69825,1.6984,225000000.0
2009-09-04 09:04:00,1.6984,1.6984,1.69765,1.69775,223600000.0
2009-09-04 09:05:00,1.69785,1.698,1.6975,1.69775,103200000.0
2009-09-04 09:06:00,1.69785,1.69785,1.69755,1.6977,34200000.0
2009-09-04 09:07:00,1.6978,1.6978,1.6973,1.6975,57200000.0
2009-09-04 09:08:00,1.6975,1.69775,1.6972,1.69745,81800000.0
2009-09-04 09:09:00,1.6976,1.69785,1.6972,1.6973,74200000.0
2009-09-04 09:10:00,1.69725,1.69725,1.69685,1.69695,73600000.0
2009-09-04 09:11:00,1.69695,1.69715,1.6966,1.6966,61000000.0
2009-09-04 09:12:00,1.69665,1.69695,1.6966,1.6968,63800000.0
2009-09-04 09:13:00,1.6969,1.69755,1.69675,1.6972,104000000.0
2009-09-04 09:14:00,1.6973,1.69755,1.69715,1.6973,87400000.0
2009-09-04 09:15:00,1.69725,1.69745,1.6968,1.69715,80200000.0
2009-09-04 09:16:00,1.6971,1.69765,1.69705,1.6974,94000000.0
2009-09-04 09:17:00,1.69735,1.6976,1.69715,1.6974,56900000.0
2009-09-04 09:18:00,1.6974,1.6976,1.6972,1.6972,128500000.0
2009-09-04 09:19:00,1.6972,1.6973,1.6969,1.69715,232600000.0
2009-09-04 09:20:00,1.69715,1.6973,1.69685,1.6971,192600000.0
2009-09-04 09:21:00,1.6973,1.69785,1.69725,1.6976,67100000.0
2009-09-04 09:22:00,1.6976,1.6977,1.6974,1.69755,77400000.0
2009-09-04 09:23:00,1.6976,1.6981,1.6975,1.6981,31200000.0
2009-09-04 09:24:00,1.6981,1.6981,1.69745,1.6975,48400000.0
2009-09-04 09:25:00,1.69745,1.69755,1.6972,1.6973,127200000.0
2009-09-04 09:26:00,1.6973,1.69765,1.6971,1.6974,213200000.0
2009-09-04 09:27:00,1.6974,1.6977,1.697,1.697,125600000.0
2009-09-04 09:28:00,1.69705,1.69735,1.6969,1.697,198000000.0
2009-09-04 09:29:00,1.6969,1.6973,1.69685,1.697,170600000.0
2009-09-04 09:30:00,1.6971,1.69715,1.69685,1.697,81400000.0
2009-09-04 09:31:00,1.69695,1.6973,1.69685,1.69705,52200000.0
2009-09-04 09:32:00,1.697,1.6971,1.69645,1.6967,95600000.0
2009-09-04 09:33:00,1.6965,1.69675,1.69615,1.69645,77400000.0
2009-09-04 09:34:00,1.69655,1.69665,1.6963,1.69665,54800000.0
2009-09-04 09:35:00,1.69655,1.6967,1.6965,1.6967,36200000.0
2009-09-04 09:36:00,1.69665,1.69705,1.69655,1.69665,83800000.0
2009-09-04 09:37:00,1.69675,1.69675,1.6963,1.6964,47600000.0
2009-09-04 09:38:00,1.6964,1.69675,1.6963,1.6964,33600000.0
2009-09-04 09:39:00,1.69625,1.69685,1.6962,1.6965,133000000.0
2009-09-04 09:40:00,1.6966,1.6968,1.69625,1.69655,143000000.0
2009-09-04 09:41:00,1.6965,1.6967,1.6963,1.6964,137000000.0
2009-09-04 09:42:00,1.69655,1.69655,1.69625,1.69645,67500000.0
2009-09-04 09:43:00,1.69655,1.69705,1.69625,1.69665,66300000.0
2009-09-04 09:44:00,1.6966,1.6967,1.69585,1.69645,115100000.0
2009-09-04 09:45:00,1.69655,1.69675,1.6962,1.6965,72600000.0
2009-09-04 09:46:00,1.69635,1.69655,1.6961,1.6962,87000000.0
2009-09-04 09:47:00,1.69625,1.6964,1.69585,1.6962,91000000.0
2009-09-04 09:48:00,1.69615,1.6965,1.69605,1.6963,69400000.0
2009-09-04 09:49:00,1.69625,1.6967,1.69605,1.6965,67800000.0
2009-09-04 09:50:00,1.6965,1.69665,1.6962,1.6963,146300000.0
2009-09-04 09:51:00,1.6963,1.69645,1.6959,1.69635,240000000.0
2009-09-04 09:52:00,1.69635,1.69655,1.6963,1.6965,57400000.0
2009-09-04 09:53:00,1.69645,1.6967,1.6964,1.69645,147400000.0
2009-09-04 09:54:00,1.6965,1.6965,1.69605,1.69645,211200000.0
2009-09-04 09:55:00,1.6965,1.6965,1.6962,1.69635,141000000.0
2009-09-04 09:56:00,1.6964,1.6967,1.69625,1.6966,154200000.0
2009-09-04 09:57:00,1.6966,1.6967,1.6958,1.69605,174600000.0
2009-09-04 09:58:00,1.6962,1.69625,1.69575,1.6962,102000000.0
2009-09-04 09:59:00,1.6962,1.6964,1.69515,1.69565,369000000.0
2009-09-04 10:00:00,1.6958,1.6961,1.69565,1.69575,260000000.0
2009-09-04 10:01:00,1.69575,1.69585,1.69565,1.6957,63200000.0
2009-09-04 10:02:00,1.6956,1.6958,1.6954,1.6956,245800000.0
2009-09-04 10:03:00,1.6957,1.6957,1.69545,1.6955,105200000.0
2009-09-04 10:04:00,1.69545,1.6957,1.6954,1.69565,87600000.0
2009-09-04 10:05:00,1.6957,1.6958,1.6953,1.69545,53800000.0
2009-09-04 10:06:00,1.69545,1.6956,1.69515,1.69515,122400000.0
2009-09-04 10:07:00,1.69495,1.69495,1.6944,1.69455,185700000.0
2009-09-04 10:08:00,1.69455,1.6951,1.6944,1.69505,268800000.0
2009-09-04 10:09:00,1.69505,1.69505,1.69395,1.694,218600000.0
2009-09-04 10:10:00,1.694,1.6943,1.6939,1.69405,90400000.0
2009-09-04 10:11:00,1.69395,1.69415,1.69375,1.69405,92400000.0
2009-09-04 10:12:00,1.694,1.6941,1.69345,1.69385,89200000.0
2009-09-04 10:13:00,1.69395,1.69395,1.69355,1.69385,51000000.0
2009-09-04 10:14:00,1.69385,1.69445,1.6937,1.6942,54200000.0
2009-09-04 10:15:00,1.6942,1.6946,1.694,1.6944,85200000.0
2009-09-04 10:16:00,1.69415,1.6944,1.69385,1.69385,45800000.0
2009-09-04 10:17:00,1.69385,1.6942,1.69385,1.6942,35600000.0
2009-09-04 10:18:00,1.6942,1.6948,1.6938,1.6948,91200000.0
2009-09-04 10:19:00,1.6948,1.69505,1.69445,1.6949,75000000.0
2009-09-04 10:20:00,1.6948,1.6951,1.6947,1.695,47800000.0
2009-09-04 10:21:00,1.6949,1.6949,1.6946,1.69475,51600000.0
2009-09-04 10:22:00,1.69475,1.69485,1.69455,1.6948,39200000.0
2009-09-04 10:23:00,1.6948,1.69515,1.69465,1.69475,56400000.0
2009-09-04 10:24:00,1.69465,1.6951,1.69455,1.6951,61800000.0
2009-09-04 10:25:00,1.6951,1.6952,1.69495,1.69505,54400000.0
2009-09-04 10:26:00,1.69515,1.69535,1.69515,1.69535,31800000.0
2009-09-04 10:27:00,1.6953,1.6953,1.6949,1.69525,75600000.0
2009-09-04 10:28:00,1.69525,1.69525,1.695,1.6952,40800000.0
2009-09-04 10:29:00,1.6952,1.69525,1.6951,1.6951,21800000.0
2009-09-04 10:30:00,1.69505,1.69545,1.69505,1.6953,39200000.0
2009-09-04 10:31:00,1.6954,1.6958,1.69535,1.69565,53400000.0
2009-09-04 10:32:00,1.69575,1.6958,1.6955,1.6955,62000000.0
2009-09-04 10:33:00,1.69555,1.6958,1.6954,1.69565,102000000.0
2009-09-04 10:34:00,1.69545,1.6955,1.69515,1.69515,130200000.0
2009-09-04 10:35:00,1.69515,1.69535,1.69505,1.69535,89800000.0
2009-09-04 10:36:00,1.6954,1.69565,1.69525,1.69535,124200000.0
2009-09-04 10:37:00,1.6954,1.69545,1.6951,1.69525,233800000.0
2009-09-04 10:38:00,1.69525,1.6955,1.6952,1.69525,233200000.0
2009-09-04 10:39:00,1.6953,1.6953,1.69515,1.69515,53600000.0
2009-09-04 10:40:00,1.69515,1.69535,1.69505,1.69525,112800000.0
2009-09-04 10:41:00,1.69525,1.6953,1.69475,1.69495,259200000.0
2009-09-04 10:42:00,1.69495,1.69505,1.6946,1.6947,407000001.0
2009-09-04 10:43:00,1.6947,1.6948,1.6942,1.6942,337800000.0
2009-09-04 10:44:00,1.6942,1.69475,1.6942,1.6946,109200000.0
2009-09-04 10:45:00,1.69475,1.69515,1.69455,1.6949,72300000.0
2009-09-04 10:46:00,1.69495,1.69525,1.69465,1.69525,113200000.0
2009-09-04 10:47:00,1.69525,1.6957,1.6952,1.69525,113800000.0
2009-09-04 10:48:00,1.6952,1.6956,1.69505,1.69505,46800000.0
2009-09-04 10:49:00,1.6951,1.6956,1.6951,1.6954,62000000.0
2009-09-04 10:50:00,1.6955,1.6955,1.6952,1.6953,79400000.0
2009-09-04 10:51:00,1.6952,1.69535,1.69505,1.6952,79600000.0
2009-09-04 10:52:00,1.6953,1.69535,1.6949,1.695,55400000.0
2009-09-04 10:53:00,1.695,1.69555,1.6949,1.6954,96800000.0
2009-09-04 10:54:00,1.69525,1.69565,1.69525,1.6956,26400000.0
2009-09-04 10:55:00,1.6956,1.6957,1.6952,1.69535,99200000.0
2009-09-04 10:56:00,1.69545,1.69565,1.69515,1.69525,89800000.0
2009-09-04 10:57:00,1.69535,1.6957,1.6951,1.6957,70000000.0
2009-09-04 10:58:00,1.69575,1.6962,1.69575,1.69605,63800000.0
2009-09-04 10:59:00,1.69605,1.6964,1.6958,1.6964,76400000.0
2009-09-04 11:00:00,1.6962,1.6963,1.6959,1.69615,73000000.0
2009-09-04 11:01:00,1.69625,1.69645,1.6961,1.69625,62800000.0
2009-09-04 11:02:00,1.6964,1.6965,1.6956,1.69565,116600000.0
2009-09-04 11:03:00,1.6956,1.6957,1.6953,1.6956,206400000.0
2009-09-04 11:04:00,1.69565,1.69595,1.6955,1.69575,34000000.0
2009-09-04 11:05:00,1.6957,1.69585,1.6954,1.6957,53200000.0
2009-09-04 11:06:00,1.6957,1.6957,1.6952,1.69545,36600000.0
2009-09-04 11:07:00,1.6955,1.6956,1.69535,1.69535,20000000.0
2009-09-04 11:08:00,1.69535,1.69545,1.6952,1.69525,35200000.0
2009-09-04 11:09:00,1.6952,1.69545,1.69515,1.69535,35600000.0
2009-09-04 11:10:00,1.69545,1.69575,1.6953,1.69555,23400000.0
2009-09-04 11:11:00,1.69565,1.69565,1.6953,1.69555,61000000.0
2009-09-04 11:12:00,1.69555,1.69575,1.69525,1.69565,25800000.0
2009-09-04 11:13:00,1.69575,1.696,1.6956,1.69595,85200000.0
2009-09-04 11:14:00,1.696,1.6962,1.69575,1.69585,68200000.0
2009-09-04 11:15:00,1.6958,1.696,1.6956,1.69585,96400000.0
2009-09-04 11:16:00,1.69575,1.69605,1.69565,1.6957,49600000.0
2009-09-04 11:17:00,1.69565,1.69585,1.69565,1.69575,24200000.0
2009-09-04 11:18:00,1.69575,1.69585,1.69565,1.69575,29800000.0
2009-09-04 11:19:00,1.69575,1.69585,1.6953,1.69545,53400000.0
2009-09-04 11:20:00,1.69545,1.69545,1.69495,1.69515,70200000.0
2009-09-04 11:21:00,1.69515,1.69535,1.6949,1.69525,44600000.0
2009-09-04 11:22:00,1.69525,1.69565,1.69515,1.69545,31800000.0
2009-09-04 11:23:00,1.69545,1.69545,1.6951,1.6953,34800000.0
2009-09-04 11:24:00,1.6953,1.69545,1.69495,1.69545,21400000.0
2009-09-04 11:25:00,1.6954,1.69565,1.6953,1.6955,42800000.0
2009-09-04 11:26:00,1.6955,1.6959,1.6953,1.6959,77800000.0
2009-09-04 11:27:00,1.69575,1.69575,1.6953,1.6956,44000000.0
2009-09-04 11:28:00,1.69555,1.6956,1.6952,1.69535,71200000.0
2009-09-04 11:29:00,1.69535,1.69585,1.69535,1.69555,56100000.0
2009-09-04 11:30:00,1.69545,1.6958,1.6953,1.69545,59400000.0
2009-09-04 11:31:00,1.6955,1.6957,1.6955,1.6956,36800000.0
2009-09-04 11:32:00,1.6955,1.69555,1.6951,1.69545,44200000.0
2009-09-04 11:33:00,1.69545,1.69595,1.69535,1.69595,42000000.0
2009-09-04 11:34:00,1.6959,1.69595,1.69575,1.69585,20600000.0
2009-09-04 11:35:00,1.69585,1.69585,1.69535,1.69555,44400000.0
2009-09-04 11:36:00,1.69555,1.69595,1.69555,1.69585,30400000.0
2009-09-04 11:37:00,1.69585,1.69585,1.6953,1.69535,21600000.0
2009-09-04 11:38:00,1.6952,1.6955,1.6951,1.6953,63600000.0
2009-09-04 11:39:00,1.6954,1.69545,1.6951,1.6951,7600000.0
2009-09-04 11:40:00,1.6951,1.69535,1.695,1.6952,62800000.0
2009-09-04 11:41:00,1.69515,1.69545,1.69505,1.69525,69400000.0
2009-09-04 11:42:00,1.6952,1.6952,1.69475,1.69485,82600000.0
2009-09-04 11:43:00,1.69485,1.69485,1.6945,1.6947,61200000.0
2009-09-04 11:44:00,1.69465,1.69485,1.6946,1.6947,62000000.0
2009-09-04 11:45:00,1.69465,1.695,1.6943,1.6944,115800000.0
2009-09-04 11:46:00,1.69435,1.6944,1.69425,1.6943,17400000.0
2009-09-04 11:47:00,1.6943,1.6945,1.6943,1.69445,56000000.0
2009-09-04 11:48:00,1.6945,1.6946,1.69435,1.6946,20400000.0
2009-09-04 11:49:00,1.6945,1.6946,1.69445,1.6945,29600000.0
2009-09-04 11:50:00,1.6945,1.6947,1.6944,1.69455,86600000.0
2009-09-04 11:51:00,1.6946,1.69505,1.69455,1.695,40200000.0
2009-09-04 11:52:00,1.69495,1.69495,1.69465,1.6947,42400000.0
2009-09-04 11:53:00,1.69465,1.69465,1.6943,1.69435,52600000.0
2009-09-04 11:54:00,1.6943,1.6948,1.6942,1.6946,46400000.0
2009-09-04 11:55:00,1.69485,1.6949,1.69485,1.6949,2000000.0
2009-09-04 11:56:00,1.6948,1.6948,1.6947,1.6948,33600000.0
2009-09-04 11:57:00,1.69485,1.6953,1.6948,1.6953,80200000.0
2009-09-04 11:58:00,1.69525,1.69535,1.695,1.69525,52200000.0
2009-09-04 11:59:00,1.69525,1.69535,1.6951,1.6952,29000000.0
2009-09-04 12:00:00,1.6952,1.69545,1.69505,1.69525,28800000.0
2009-09-04 12:01:00,1.6953,1.69545,1.695,1.69515,43000000.0
2009-09-04 12:02:00,1.69505,1.6954,1.69505,1.6953,32200000.0
2009-09-04 12:03:00,1.6955,1.6955,1.69525,1.69535,43400000.0
2009-09-04 12:04:00,1.69535,1.69555,1.6953,1.69555,31800000.0
2009-09-04 12:05:00,1.69565,1.6959,1.6954,1.6954,67000000.0
2009-09-04 12:06:00,1.6954,1.6956,1.6949,1.69545,94400000.0
2009-09-04 12:07:00,1.6953,1.6955,1.6953,1.6954,23000000.0
2009-09-04 12:08:00,1.69535,1.69565,1.6953,1.6955,70800000.0
2009-09-04 12:09:00,1.6955,1.6956,1.6949,1.69525,52000000.0
2009-09-04 12:10:00,1.6953,1.69555,1.69525,1.69525,39800000.0
2009-09-04 12:11:00,1.69515,1.69525,1.69495,1.6951,44200000.0
2009-09-04 12:12:00,1.6951,1.6952,1.6951,1.6952,35200000.0
2009-09-04 12:13:00,1.6952,1.69555,1.6951,1.69535,64000000.0
2009-09-04 12:14:00,1.69535,1.69545,1.6947,1.6947,36200000.0
2009-09-04 12:15:00,1.6947,1.6951,1.6946,1.6946,70000000.0
2009-09-04 12:16:00,1.69445,1.6947,1.69445,1.69455,58800000.0
2009-09-04 12:17:00,1.69465,1.69515,1.6945,1.69505,51400000.0
2009-09-04 12:18:00,1.6949,1.6949,1.69475,1.69475,24600000.0
2009-09-04 12:19:00,1.69465,1.6947,1.69445,1.6946,24400000.0
2009-09-04 12:20:00,1.6945,1.69465,1.6945,1.69455,12200000.0
2009-09-04 12:21:00,1.69445,1.69455,1.69435,1.69445,7200000.0
2009-09-04 12:22:00,1.6944,1.69445,1.6941,1.69415,20200000.0
2009-09-04 12:23:00,1.6942,1.6942,1.694,1.69405,5000000.0
2009-09-04 12:24:00,1.69395,1.69445,1.69385,1.6944,45800000.0
2009-09-04 12:25:00,1.6944,1.69455,1.694,1.6941,65200000.0
2009-09-04 12:26:00,1.69415,1.6944,1.694,1.69405,48600000.0
2009-09-04 12:27:00,1.694,1.69415,1.694,1.694,21800000.0
2009-09-04 12:28:00,1.6941,1.6945,1.694,1.69425,71000000.0
2009-09-04 12:29:00,1.6943,1.69435,1.69375,1.69375,160200000.0
2009-09-04 12:30:00,1.69385,1.69395,1.69375,1.6939,30000000.0
2009-09-04 12:31:00,1.694,1.6941,1.69385,1.69385,60200000.0
2009-09-04 12:32:00,1.69385,1.69405,1.69365,1.69405,50200000.0
2009-09-04 12:33:00,1.69395,1.69415,1.69385,1.69405,15200000.0
2009-09-04 12:34:00,1.69405,1.6942,1.69405,1.69415,8600000.0
2009-09-04 12:35:00,1.6942,1.6942,1.69405,1.6942,10200000.0
2009-09-04 12:36:00,1.6941,1.6942,1.6938,1.694,23400000.0
2009-09-04 12:37:00,1.6939,1.69395,1.69385,1.69395,10400000.0
2009-09-04 12:38:00,1.694,1.6942,1.694,1.69405,19400000.0
2009-09-04 12:39:00,1.69395,1.6943,1.69395,1.69415,25000000.0
2009-09-04 12:40:00,1.6942,1.6942,1.69415,1.6942,4000000.0
2009-09-04 12:41:00,1.69405,1.6942,1.69395,1.6942,15600000.0
2009-09-04 12:42:00,1.6943,1.6944,1.6941,1.69435,17000000.0
2009-09-04 12:43:00,1.6943,1.69445,1.694,1.694,32200000.0
2009-09-04 12:44:00,1.694,1.6942,1.694,1.694,121200000.0
2009-09-04 12:45:00,1.694,1.694,1.69385,1.69395,28600000.0
2009-09-04 12:46:00,1.694,1.6941,1.69375,1.69375,95700000.0
2009-09-04 12:47:00,1.6937,1.69385,1.6937,1.69385,65100000.0
2009-09-04 12:48:00,1.694,1.694,1.6938,1.6938,80600000.0
2009-09-04 12:49:00,1.6938,1.6938,1.6937,1.6938,17000000.0
2009-09-04 12:50:00,1.69375,1.694,1.69375,1.694,28000000.0
2009-09-04 12:51:00,1.69395,1.694,1.69375,1.69395,19800000.0
2009-09-04 12:52:00,1.69395,1.6941,1.6939,1.694,16000000.0
2009-09-04 12:53:00,1.6939,1.694,1.6936,1.6937,27200000.0
2009-09-04 12:54:00,1.6938,1.6938,1.6936,1.6936,13600000.0
2009-09-04 12:55:00,1.69365,1.6938,1.69355,1.69365,41400000.0
2009-09-04 12:56:00,1.69365,1.69375,1.6934,1.6936,38200000.0
2009-09-04 12:57:00,1.69355,1.6937,1.6935,1.6936,10600000.0
2009-09-04 12:58:00,1.6934,1.69365,1.6931,1.6933,122000000.0
2009-09-04 12:59:00,1.69325,1.69335,1.6926,1.6931,125800000.0
2009-09-04 13:00:00,1.69305,1.6931,1.6919,1.69235,142600000.0
2009-09-04 13:01:00,1.69225,1.6929,1.69215,1.6928,65400000.0
2009-09-04 13:02:00,1.69285,1.6929,1.692,1.6927,92200000.0
2009-09-04 13:03:00,1.6927,1.6927,1.6921,1.6924,60800000.0
2009-09-04 13:04:00,1.6923,1.6925,1.69215,1.69225,57800000.0
2009-09-04 13:05:00,1.69225,1.69245,1.6918,1.6918,86000000.0
2009-09-04 13:06:00,1.6917,1.6919,1.6913,1.6916,98200000.0
2009-09-04 13:07:00,1.69175,1.69195,1.69155,1.69195,35800000.0
2009-09-04 13:08:00,1.69185,1.6919,1.69175,1.69185,21600000.0
2009-09-04 13:09:00,1.692,1.69205,1.6917,1.69175,34400000.0
2009-09-04 13:10:00,1.6918,1.69235,1.6917,1.6921,35600000.0
2009-09-04 13:11:00,1.69205,1.69215,1.69205,1.69215,9200000.0
2009-09-04 13:12:00,1.69225,1.69255,1.69205,1.6921,68200000.0
2009-09-04 13:13:00,1.69205,1.69235,1.69205,1.69235,18000000.0
2009-09-04 13:14:00,1.69235,1.69235,1.69215,1.69225,21400000.0
2009-09-04 13:15:00,1.69235,1.69235,1.69185,1.69185,24300000.0
2009-09-04 13:16:00,1.69185,1.6919,1.69145,1.6919,56800000.0
2009-09-04 13:17:00,1.6919,1.69195,1.6917,1.6917,17800000.0
2009-09-04 13:18:00,1.69165,1.6918,1.69105,1.69155,84400000.0
2009-09-04 13:19:00,1.69165,1.69165,1.69115,1.69145,50400000.0
2009-09-04 13:20:00,1.69145,1.6915,1.6912,1.6912,42400000.0
2009-09-04 13:21:00,1.6912,1.6919,1.6911,1.6919,79000000.0
2009-09-04 13:22:00,1.6919,1.6923,1.6919,1.6921,37200000.0
2009-09-04 13:23:00,1.692,1.6922,1.692,1.69215,14000000.0
2009-09-04 13:24:00,1.6921,1.6922,1.6921,1.69215,3400000.0
2009-09-04 13:25:00,1.69225,1.6923,1.692,1.692,60200000.0
2009-09-04 13:26:00,1.692,1.6922,1.69175,1.69185,47000000.0
2009-09-04 13:27:00,1.6918,1.692,1.6915,1.69165,50600000.0
2009-09-04 13:28:00,1.69165,1.69205,1.69165,1.69175,107400000.0
2009-09-04 13:29:00,1.69185,1.69195,1.6914,1.6916,58400000.0
2009-09-04 13:30:00,1.69165,1.6918,1.6915,1.6917,32000000.0
2009-09-04 13:31:00,1.6917,1.6918,1.69165,1.69175,31800000.0
2009-09-04 13:32:00,1.69185,1.69205,1.6917,1.6918,70200000.0
2009-09-04 13:33:00,1.6918,1.692,1.69145,1.69145,40300000.0
2009-09-04 13:34:00,1.69155,1.69165,1.69145,1.69145,48200000.0
2009-09-04 13:35:00,1.69145,1.69145,1.69125,1.69145,17000000.0
2009-09-04 13:36:00,1.69155,1.69155,1.69135,1.6915,17600000.0
2009-09-04 13:37:00,1.6915,1.69165,1.69115,1.6913,61000000.0
2009-09-04 13:38:00,1.6912,1.69145,1.69085,1.691,91800000.0
2009-09-04 13:39:00,1.69095,1.69115,1.69095,1.69115,22400000.0
2009-09-04 13:40:00,1.6912,1.6913,1.6908,1.6908,78000000.0
2009-09-04 13:41:00,1.6908,1.69105,1.6906,1.6908,98000000.0
2009-09-04 13:42:00,1.6908,1.691,1.6906,1.6908,72800000.0
2009-09-04 13:43:00,1.6908,1.69095,1.6905,1.6905,79600000.0
2009-09-04 13:44:00,1.6906,1.6906,1.6902,1.6903,39200000.0
2009-09-04 13:45:00,1.6904,1.6906,1.6903,1.69045,55200000.0
2009-09-04 13:46:00,1.6904,1.6905,1.68975,1.68975,80200000.0
2009-09-04 13:47:00,1.68985,1.69005,1.68965,1.69,51800000.0
2009-09-04 13:48:00,1.6899,1.6906,1.6899,1.69035,74600000.0
2009-09-04 13:49:00,1.6903,1.6906,1.6902,1.6902,81400000.0
2009-09-04 13:50:00,1.6903,1.69055,1.69025,1.6904,38000000.0
2009-09-04 13:51:00,1.6904,1.69055,1.6898,1.68985,104200000.0
2009-09-04 13:52:00,1.68985,1.6901,1.6897,1.6897,32000000.0
2009-09-04 13:53:00,1.68975,1.69035,1.68975,1.69015,53900000.0
2009-09-04 13:54:00,1.69015,1.69065,1.69,1.6904,61900000.0
2009-09-04 13:55:00,1.6905,1.6907,1.6904,1.6904,32800000.0
2009-09-04 13:56:00,1.6903,1.6906,1.6903,1.6905,74600000.0
2009-09-04 13:57:00,1.6906,1.6908,1.6905,1.6905,62000000.0
2009-09-04 13:58:00,1.6906,1.69065,1.69045,1.69045,17400000.0
2009-09-04 13:59:00,1.69035,1.69045,1.68975,1.69035,83400000.0
2009-09-04 14:00:00,1.69045,1.6905,1.6898,1.6898,55000000.0
2009-09-04 14:01:00,1.68995,1.6901,1.6897,1.6901,60400000.0
2009-09-04 14:02:00,1.6901,1.69035,1.68995,1.6903,41800000.0
2009-09-04 14:03:00,1.69025,1.6904,1.69005,1.6902,61400000.0
2009-09-04 14:04:00,1.69015,1.69055,1.69,1.69045,77200000.0
2009-09-04 14:05:00,1.6905,1.69055,1.6903,1.6903,53400000.0
2009-09-04 14:06:00,1.69025,1.69055,1.69025,1.69055,23000000.0
2009-09-04 14:07:00,1.69055,1.69075,1.69045,1.6905,76000000.0
2009-09-04 14:08:00,1.6905,1.6909,1.6905,1.69085,58600000.0
2009-09-04 14:09:00,1.6908,1.6909,1.69055,1.69065,116400000.0
2009-09-04 14:10:00,1.69065,1.69085,1.6905,1.69075,175400000.0
2009-09-04 14:11:00,1.6908,1.69135,1.6908,1.6913,50200000.0
2009-09-04 14:12:00,1.69135,1.6915,1.691,1.6911,48600000.0
2009-09-04 14:13:00,1.6909,1.6914,1.6909,1.69115,166400000.0
2009-09-04 14:14:00,1.69115,1.6912,1.69085,1.6911,150800000.0
2009-09-04 14:15:00,1.6913,1.69135,1.691,1.69115,72400000.0
2009-09-04 14:16:00,1.69125,1.69165,1.691,1.69165,80600000.0
2009-09-04 14:17:00,1.69155,1.692,1.69155,1.6916,96400000.0
2009-09-04 14:18:00,1.69165,1.69175,1.69145,1.69145,74000000.0
2009-09-04 14:19:00,1.69145,1.6918,1.69145,1.6916,76800000.0
2009-09-04 14:20:00,1.6916,1.6916,1.69095,1.69135,133000000.0
2009-09-04 14:21:00,1.6912,1.6916,1.69115,1.6914,59200000.0
2009-09-04 14:22:00,1.6914,1.69145,1.69075,1.69075,71400000.0
2009-09-04 14:23:00,1.69075,1.6908,1.6901,1.6901,156000000.0
2009-09-04 14:24:00,1.69005,1.6909,1.69,1.69065,87400000.0
2009-09-04 14:25:00,1.69065,1.69125,1.69055,1.69105,211400000.0
2009-09-04 14:26:00,1.69105,1.6916,1.691,1.691,217200000.0
2009-09-04 14:27:00,1.69095,1.69105,1.6903,1.6904,103400000.0
2009-09-04 14:28:00,1.6903,1.6908,1.6894,1.68945,305600000.0
2009-09-04 14:29:00,1.6895,1.6895,1.6885,1.689,183800000.0
2009-09-04 14:30:00,1.689,1.69345,1.68775,1.69335,310400000.0
2009-09-04 14:31:00,1.69335,1.6937,1.69255,1.6937,405400000.0
2009-09-04 14:32:00,1.6937,1.69415,1.693,1.693,395600000.0
2009-09-04 14:33:00,1.69305,1.69305,1.6908,1.691,544000000.0
2009-09-04 14:34:00,1.6911,1.69115,1.68825,1.68835,589200000.0
2009-09-04 14:35:00,1.68835,1.68835,1.6868,1.68735,399200000.0
2009-09-04 14:36:00,1.68755,1.6887,1.68735,1.6884,304800000.0
2009-09-04 14:37:00,1.68855,1.68925,1.6884,1.6891,345800000.0
2009-09-04 14:38:00,1.6891,1.68995,1.6888,1.6896,252300000.0
2009-09-04 14:39:00,1.6896,1.6902,1.68945,1.68955,241600000.0
2009-09-04 14:40:00,1.6892,1.69015,1.6892,1.6895,206800000.0
2009-09-04 14:41:00,1.6895,1.69085,1.6889,1.6907,316400000.0
2009-09-04 14:42:00,1.6906,1.69185,1.6906,1.69125,182200000.0
2009-09-04 14:43:00,1.6913,1.6923,1.69105,1.69215,370500000.0
2009-09-04 14:44:00,1.6922,1.6922,1.6906,1.6906,588200000.0
2009-09-04 14:45:00,1.6906,1.6918,1.69035,1.6916,348400000.0
2009-09-04 14:46:00,1.69175,1.69185,1.6911,1.69145,261600000.0
2009-09-04 14:47:00,1.6914,1.69165,1.69075,1.6908,252200000.0
2009-09-04 14:48:00,1.69035,1.69075,1.68975,1.69045,319200000.0
2009-09-04 14:49:00,1.6903,1.6912,1.69,1.69105,228200000.0
2009-09-04 14:50:00,1.69105,1.69145,1.6902,1.69135,365200000.0
2009-09-04 14:51:00,1.69135,1.692,1.6908,1.6917,535800000.0
2009-09-04 14:52:00,1.6917,1.69235,1.69095,1.69165,506700000.0
2009-09-04 14:53:00,1.69145,1.6924,1.6911,1.6922,521600000.0
2009-09-04 14:54:00,1.69225,1.69225,1.6911,1.69125,749600000.0
2009-09-04 14:55:00,1.6913,1.69145,1.6906,1.6908,353800000.0
2009-09-04 14:56:00,1.69075,1.69075,1.68995,1.6901,277800000.0
2009-09-04 14:57:00,1.6901,1.6902,1.6895,1.6902,323200000.0
2009-09-04 14:58:00,1.6901,1.69055,1.69005,1.69005,357600000.0
2009-09-04 14:59:00,1.6901,1.6909,1.69005,1.6908,266800000.0
2009-09-04 15:00:00,1.6908,1.6911,1.6896,1.6896,538500000.0
2009-09-04 15:01:00,1.6896,1.69145,1.68955,1.69105,750000000.0
2009-09-04 15:02:00,1.69095,1.6911,1.6894,1.68975,772800000.0
2009-09-04 15:03:00,1.6897,1.6898,1.68895,1.68945,610400000.0
2009-09-04 15:04:00,1.6894,1.6899,1.68925,1.68945,651400000.0
2009-09-04 15:05:00,1.68955,1.6905,1.68935,1.6903,318000000.0
2009-09-04 15:06:00,1.6903,1.6904,1.6897,1.6899,399000000.0
2009-09-04 15:07:00,1.6899,1.6901,1.68955,1.68985,621400000.0
2009-09-04 15:08:00,1.6897,1.69025,1.6894,1.6897,726100000.0
2009-09-04 15:09:00,1.6898,1.69,1.68935,1.68975,632199999.0
2009-09-04 15:10:00,1.6898,1.68985,1.6894,1.6896,312700000.0
2009-09-04 15:11:00,1.6896,1.6899,1.68925,1.68945,241800000.0
2009-09-04 15:12:00,1.68945,1.68945,1.68885,1.689,222600000.0
2009-09-04 15:13:00,1.68895,1.6897,1.68895,1.68915,125799999.0
2009-09-04 15:14:00,1.68915,1.6894,1.68845,1.68855,349800000.0
2009-09-04 15:15:00,1.6885,1.68885,1.6881,1.6881,297000000.0
2009-09-04 15:16:00,1.6883,1.68855,1.68755,1.6881,214800000.0
2009-09-04 15:17:00,1.6881,1.6883,1.68765,1.68785,160600000.0
2009-09-04 15:18:00,1.68785,1.688,1.6874,1.6876,174200000.0
2009-09-04 15:19:00,1.6876,1.68785,1.6871,1.68775,184800000.0
2009-09-04 15:20:00,1.6876,1.6881,1.6874,1.68745,121000000.0
2009-09-04 15:21:00,1.68745,1.68775,1.68715,1.68755,126000000.0
2009-09-04 15:22:00,1.6876,1.68795,1.68745,1.68765,109000000.0
2009-09-04 15:23:00,1.68765,1.6879,1.6872,1.6874,130800000.0
2009-09-04 15:24:00,1.68745,1.68805,1.68705,1.6875,115200000.0
2009-09-04 15:25:00,1.6876,1.68785,1.6874,1.6878,129800000.0
2009-09-04 15:26:00,1.6879,1.68805,1.68755,1.68785,90000000.0
2009-09-04 15:27:00,1.68785,1.6883,1.68735,1.6875,137400000.0
2009-09-04 15:28:00,1.6875,1.6879,1.68715,1.6872,168600000.0
2009-09-04 15:29:00,1.6873,1.6876,1.6872,1.6873,121800000.0
2009-09-04 15:30:00,1.6873,1.68775,1.6868,1.68705,194700000.0
2009-09-04 15:31:00,1.68705,1.6875,1.68705,1.68705,109800000.0
2009-09-04 15:32:00,1.68705,1.6878,1.68695,1.68735,269300000.0
2009-09-04 15:33:00,1.68745,1.68755,1.6867,1.68675,303300000.0
2009-09-04 15:34:00,1.6867,1.68715,1.6865,1.68675,144100000.0
2009-09-04 15:35:00,1.68685,1.6871,1.6863,1.68635,306000000.0
2009-09-04 15:36:00,1.6862,1.6871,1.6862,1.68695,299700000.0
2009-09-04 15:37:00,1.68685,1.68735,1.6864,1.68655,214900000.0
2009-09-04 15:38:00,1.6866,1.68685,1.686,1.68635,173800000.0
2009-09-04 15:39:00,1.68635,1.6864,1.6856,1.6857,188400000.0
2009-09-04 15:40:00,1.6857,1.6858,1.6852,1.6853,130200000.0
2009-09-04 15:41:00,1.68535,1.6855,1.6852,1.6852,89600000.0
2009-09-04 15:42:00,1.6852,1.68535,1.68455,1.68495,356999999.0
2009-09-04 15:43:00,1.68495,1.68545,1.68495,1.6852,166100000.0
2009-09-04 15:44:00,1.68525,1.68565,1.6849,1.685,160200000.0
2009-09-04 15:45:00,1.685,1.6854,1.6848,1.6852,150600000.0
2009-09-04 15:46:00,1.6853,1.68625,1.6853,1.68585,140200000.0
2009-09-04 15:47:00,1.6859,1.68625,1.6856,1.68625,89800000.0
2009-09-04 15:48:00,1.6863,1.68645,1.6857,1.6859,122000000.0
2009-09-04 15:49:00,1.6859,1.68635,1.68565,1.6858,341600000.0
2009-09-04 15:50:00,1.6858,1.68645,1.68565,1.68615,412200000.0
2009-09-04 15:51:00,1.68615,1.68655,1.68565,1.68645,279400000.0
2009-09-04 15:52:00,1.6865,1.68655,1.68585,1.6865,188800000.0
2009-09-04 15:53:00,1.6864,1.6864,1.6851,1.6851,163800000.0
2009-09-04 15:54:00,1.68515,1.6857,1.6848,1.6854,146400000.0
2009-09-04 15:55:00,1.68525,1.6853,1.6849,1.6853,83600000.0
2009-09-04 15:56:00,1.6854,1.6855,1.68485,1.68485,204300000.0
2009-09-04 15:57:00,1.68485,1.68535,1.6848,1.6852,148500000.0
2009-09-04 15:58:00,1.68525,1.6857,1.68505,1.68565,137000000.0
2009-09-04 15:59:00,1.6855,1.68635,1.6854,1.6858,223400000.0
2009-09-04 16:00:00,1.6858,1.68625,1.6852,1.6855,262600000.0
2009-09-04 16:01:00,1.68565,1.68585,1.6852,1.68555,211600000.0
2009-09-04 16:02:00,1.6854,1.68555,1.6844,1.68455,186200000.0
2009-09-04 16:03:00,1.68465,1.68525,1.6843,1.685,276700000.0
2009-09-04 16:04:00,1.6851,1.6853,1.6846,1.68485,122400000.0
2009-09-04 16:05:00,1.68485,1.6851,1.6843,1.68435,179500000.0
2009-09-04 16:06:00,1.68435,1.68455,1.6834,1.68355,186800000.0
2009-09-04 16:07:00,1.68335,1.6835,1.68295,1.6832,217200000.0
2009-09-04 16:08:00,1.68315,1.68385,1.68305,1.68375,119600000.0
2009-09-04 16:09:00,1.6838,1.68405,1.6834,1.6834,147000000.0
2009-09-04 16:10:00,1.68345,1.6841,1.68315,1.6841,119800000.0
2009-09-04 16:11:00,1.6842,1.68445,1.6837,1.6842,140200000.0
2009-09-04 16:12:00,1.6843,1.68435,1.68355,1.68405,162700000.0
2009-09-04 16:13:00,1.6841,1.6844,1.68355,1.68415,174200000.0
2009-09-04 16:14:00,1.68415,1.68445,1.6838,1.6839,160400000.0
2009-09-04 16:15:00,1.6839,1.68405,1.68365,1.6839,86200000.0
2009-09-04 16:16:00,1.6839,1.68405,1.68365,1.68375,134300000.0
2009-09-04 16:17:00,1.68375,1.6839,1.6835,1.68375,110500000.0
2009-09-04 16:18:00,1.68365,1.6838,1.68305,1.6832,162100000.0
2009-09-04 16:19:00,1.68325,1.6834,1.68285,1.6831,100700000.0
2009-09-04 16:20:00,1.68315,1.68345,1.6831,1.68345,129500000.0
2009-09-04 16:21:00,1.68345,1.6836,1.6831,1.68315,107000000.0
2009-09-04 16:22:00,1.68315,1.68335,1.68265,1.6827,126100000.0
2009-09-04 16:23:00,1.6827,1.6827,1.68175,1.68225,143600000.0
2009-09-04 16:24:00,1.68215,1.6825,1.6819,1.68225,130100000.0
2009-09-04 16:25:00,1.6822,1.6823,1.68195,1.68215,84200000.0
2009-09-04 16:26:00,1.6822,1.6826,1.68175,1.68235,128400000.0
2009-09-04 16:27:00,1.6824,1.6826,1.68215,1.68235,162500000.0
2009-09-04 16:28:00,1.6824,1.68245,1.68195,1.68195,126100000.0
2009-09-04 16:29:00,1.682,1.6822,1.6815,1.68165,212500000.0
2009-09-04 16:30:00,1.6816,1.68205,1.6814,1.68195,114500000.0
2009-09-04 16:31:00,1.6818,1.6823,1.68155,1.6817,189900000.0
2009-09-04 16:32:00,1.68175,1.68255,1.68165,1.6823,127600000.0
2009-09-04 16:33:00,1.6822,1.6827,1.68195,1.6822,141400000.0
2009-09-04 16:34:00,1.6822,1.6825,1.68185,1.68205,116400000.0
2009-09-04 16:35:00,1.68205,1.68315,1.68205,1.68315,118800000.0
2009-09-04 16:36:00,1.6831,1.6832,1.68245,1.6829,121500000.0
2009-09-04 16:37:00,1.6829,1.6834,1.6828,1.68305,122300000.0
2009-09-04 16:38:00,1.683,1.68315,1.6826,1.6828,72800000.0
2009-09-04 16:39:00,1.6828,1.683,1.68265,1.6829,89900000.0
2009-09-04 16:40:00,1.68275,1.68305,1.68255,1.68275,82800000.0
2009-09-04 16:41:00,1.68275,1.68285,1.6822,1.68225,82000000.0
2009-09-04 16:42:00,1.68235,1.68285,1.6821,1.68215,75300000.0
2009-09-04 16:43:00,1.6821,1.6826,1.68205,1.68225,93700000.0
2009-09-04 16:44:00,1.6823,1.68265,1.6821,1.68255,54800000.0
2009-09-04 16:45:00,1.68255,1.68285,1.68255,1.6828,46800000.0
2009-09-04 16:46:00,1.68295,1.68295,1.68215,1.68245,76700000.0
2009-09-04 16:47:00,1.68245,1.68285,1.6822,1.68285,56700000.0
2009-09-04 16:48:00,1.68285,1.6829,1.6823,1.68255,101500000.0
2009-09-04 16:49:00,1.6826,1.68285,1.68255,1.6827,39700000.0
2009-09-04 16:50:00,1.68275,1.68315,1.6823,1.68315,93000000.0
2009-09-04 16:51:00,1.68315,1.68335,1.68245,1.68295,114300000.0
2009-09-04 16:52:00,1.68295,1.68365,1.68295,1.68365,74400000.0
2009-09-04 16:53:00,1.68365,1.6839,1.6833,1.68355,74700000.0
2009-09-04 16:54:00,1.6836,1.68395,1.6835,1.68365,71400000.0
2009-09-04 16:55:00,1.68365,1.6838,1.68335,1.6834,31200000.0
2009-09-04 16:56:00,1.68345,1.68345,1.68295,1.6832,75900000.0
2009-09-04 16:57:00,1.68325,1.68345,1.6829,1.68345,136600000.0
2009-09-04 16:58:00,1.68345,1.68395,1.6834,1.6837,93400000.0
2009-09-04 16:59:00,1.68375,1.6839,1.6832,1.68335,137200000.0
2009-09-04 17:00:00,1.6834,1.6839,1.6833,1.6838,121500000.0
2009-09-04 17:01:00,1.6838,1.684,1.6835,1.6839,88900000.0
2009-09-04 17:02:00,1.6839,1.6842,1.6836,1.6842,190600000.0
2009-09-04 17:03:00,1.6841,1.68475,1.6841,1.6845,144000000.0
2009-09-04 17:04:00,1.68445,1.685,1.68445,1.6847,105500000.0
2009-09-04 17:05:00,1.6847,1.68485,1.6844,1.6846,111000000.0
2009-09-04 17:06:00,1.68455,1.6849,1.68435,1.6847,85900000.0
2009-09-04 17:07:00,1.6847,1.685,1.6844,1.68465,82700000.0
2009-09-04 17:08:00,1.68465,1.6848,1.6843,1.6844,58000000.0
2009-09-04 17:09:00,1.6844,1.6846,1.684,1.6843,133900000.0
2009-09-04 17:10:00,1.68425,1.6844,1.6839,1.6839,63800000.0
2009-09-04 17:11:00,1.68395,1.6845,1.68355,1.68425,114000000.0
2009-09-04 17:12:00,1.68425,1.6843,1.6836,1.68405,94500000.0
2009-09-04 17:13:00,1.68405,1.6844,1.68355,1.68355,115100000.0
2009-09-04 17:14:00,1.68365,1.68385,1.68325,1.68335,128700000.0
2009-09-04 17:15:00,1.6833,1.68365,1.6832,1.68345,103300000.0
2009-09-04 17:16:00,1.6835,1.68355,1.68325,1.6834,44500000.0
2009-09-04 17:17:00,1.6833,1.6834,1.6831,1.68325,33300000.0
2009-09-04 17:18:00,1.6831,1.6836,1.6831,1.6835,72400000.0
2009-09-04 17:19:00,1.6834,1.684,1.68335,1.68355,120500000.0
2009-09-04 17:20:00,1.68355,1.6838,1.6834,1.68345,77900000.0
2009-09-04 17:21:00,1.6835,1.6838,1.6829,1.68295,109600000.0
2009-09-04 17:22:00,1.68295,1.68305,1.6823,1.68275,106300000.0
2009-09-04 17:23:00,1.6828,1.68335,1.6828,1.68315,105500000.0
2009-09-04 17:24:00,1.68315,1.6832,1.6826,1.6828,142400000.0
2009-09-04 17:25:00,1.6828,1.68315,1.68265,1.68305,146500000.0
2009-09-04 17:26:00,1.68315,1.68345,1.68305,1.6832,37600000.0
2009-09-04 17:27:00,1.6832,1.68345,1.683,1.68325,59300000.0
2009-09-04 17:28:00,1.68325,1.6834,1.68295,1.6831,74200000.0
2009-09-04 17:29:00,1.6831,1.68335,1.6828,1.68295,108900000.0
2009-09-04 17:30:00,1.683,1.68315,1.6827,1.6829,163900000.0
2009-09-04 17:31:00,1.68285,1.6834,1.68275,1.68335,131900000.0
2009-09-04 17:32:00,1.68345,1.6835,1.68315,1.68325,74900000.0
2009-09-04 17:33:00,1.6833,1.6835,1.68285,1.68335,126500000.0
2009-09-04 17:34:00,1.68335,1.6836,1.68295,1.6832,130400000.0
2009-09-04 17:35:00,1.6832,1.68435,1.68315,1.68415,128600000.0
2009-09-04 17:36:00,1.68415,1.68465,1.684,1.6845,154000000.0
2009-09-04 17:37:00,1.6845,1.6849,1.68435,1.6849,136500000.0
2009-09-04 17:38:00,1.6848,1.6849,1.6844,1.68455,74600000.0
2009-09-04 17:39:00,1.68465,1.68495,1.6844,1.6849,90700000.0
2009-09-04 17:40:00,1.6849,1.6851,1.68455,1.68485,84600000.0
2009-09-04 17:41:00,1.6848,1.6851,1.6845,1.6851,157100000.0
2009-09-04 17:42:00,1.68515,1.686,1.6851,1.68555,150600000.0
2009-09-04 17:43:00,1.68555,1.68595,1.68555,1.6856,288900000.0
2009-09-04 17:44:00,1.6856,1.68585,1.68535,1.68575,155000000.0
2009-09-04 17:45:00,1.6858,1.6863,1.6858,1.6863,115300000.0
2009-09-04 17:46:00,1.68625,1.6864,1.6858,1.68595,87400000.0
2009-09-04 17:47:00,1.68585,1.68595,1.68525,1.6854,82100000.0
2009-09-04 17:48:00,1.6855,1.68585,1.6853,1.6854,123700000.0
2009-09-04 17:49:00,1.68535,1.6857,1.68535,1.68555,77800000.0
2009-09-04 17:50:00,1.68565,1.6859,1.68565,1.68565,89200000.0
2009-09-04 17:51:00,1.68585,1.68585,1.6849,1.6854,225500000.0
2009-09-04 17:52:00,1.68545,1.68545,1.68465,1.6847,122200000.0
2009-09-04 17:53:00,1.6847,1.68505,1.68415,1.68425,89000000.0
2009-09-04 17:54:00,1.6844,1.6845,1.68305,1.6832,156700000.0
2009-09-04 17:55:00,1.6832,1.6834,1.6827,1.6829,126700000.0
2009-09-04 17:56:00,1.6829,1.6837,1.6829,1.6836,97000000.0
2009-09-04 17:57:00,1.6837,1.6838,1.6831,1.6833,59700000.0
2009-09-04 17:58:00,1.68335,1.68335,1.6816,1.68245,209300000.0
2009-09-04 17:59:00,1.6825,1.68305,1.6825,1.68275,111500000.0
2009-09-04 18:00:00,1.68265,1.68285,1.6817,1.6817,250300000.0
2009-09-04 18:01:00,1.6819,1.68285,1.68175,1.6827,129300000.0
2009-09-04 18:02:00,1.6825,1.6832,1.6825,1.68315,160200000.0
2009-09-04 18:03:00,1.68305,1.68335,1.6825,1.6826,134300000.0
2009-09-04 18:04:00,1.68265,1.68265,1.6817,1.68235,94300000.0
2009-09-04 18:05:00,1.68235,1.68285,1.6819,1.6822,105100000.0
2009-09-04 18:06:00,1.682,1.6828,1.682,1.6821,130300000.0
2009-09-04 18:07:00,1.6821,1.68285,1.6818,1.68265,171100000.0
2009-09-04 18:08:00,1.68265,1.68295,1.6823,1.6823,170600000.0
2009-09-04 18:09:00,1.6823,1.68255,1.68035,1.68035,255600000.0
2009-09-04 18:10:00,1.68025,1.68075,1.6793,1.68065,197600000.0
2009-09-04 18:11:00,1.68045,1.68155,1.68045,1.68135,214000000.0
2009-09-04 18:12:00,1.68115,1.68195,1.68115,1.6818,200500000.0
2009-09-04 18:13:00,1.68185,1.68275,1.6816,1.6823,385300000.0
2009-09-04 18:14:00,1.6823,1.6823,1.6811,1.6823,423000000.0
2009-09-04 18:15:00,1.68245,1.6825,1.6816,1.68185,273200000.0
2009-09-04 18:16:00,1.68185,1.6822,1.6811,1.6815,155200000.0
2009-09-04 18:17:00,1.68145,1.68165,1.6806,1.6808,131500000.0
2009-09-04 18:18:00,1.6807,1.6816,1.6801,1.6808,202900000.0
2009-09-04 18:19:00,1.6808,1.68165,1.6806,1.6813,132200000.0
2009-09-04 18:20:00,1.68145,1.6817,1.68085,1.6813,206200000.0
2009-09-04 18:21:00,1.6813,1.68195,1.68115,1.6815,149800000.0
2009-09-04 18:22:00,1.6815,1.68205,1.6811,1.68175,128700000.0
2009-09-04 18:23:00,1.68185,1.6819,1.68105,1.68155,149400000.0
2009-09-04 18:24:00,1.6815,1.6822,1.68135,1.6821,103000000.0
2009-09-04 18:25:00,1.6821,1.6823,1.6817,1.682,116100000.0
2009-09-04 18:26:00,1.68205,1.6821,1.6817,1.6817,86000000.0
2009-09-04 18:27:00,1.68175,1.68175,1.68115,1.6814,104900000.0
2009-09-04 18:28:00,1.6813,1.6814,1.6805,1.68065,102000000.0
2009-09-04 18:29:00,1.6806,1.6808,1.6802,1.6807,113300000.0
2009-09-04 18:30:00,1.6807,1.68075,1.6801,1.68035,138900000.0
2009-09-04 18:31:00,1.6803,1.6805,1.6798,1.68035,118600000.0
2009-09-04 18:32:00,1.68035,1.68115,1.68035,1.68075,91100000.0
2009-09-04 18:33:00,1.68065,1.68095,1.6804,1.6804,80600000.0
2009-09-04 18:34:00,1.6802,1.68045,1.6798,1.6802,110400000.0
2009-09-04 18:35:00,1.6802,1.6802,1.67955,1.6796,119100000.0
2009-09-04 18:36:00,1.6797,1.6797,1.67895,1.67895,99200000.0
2009-09-04 18:37:00,1.67905,1.6796,1.6789,1.6794,103600000.0
2009-09-04 18:38:00,1.6793,1.6796,1.6791,1.6793,99700000.0
2009-09-04 18:39:00,1.6794,1.6794,1.6789,1.67915,50300000.0
2009-09-04 18:40:00,1.67915,1.67925,1.67895,1.67905,87300000.0
2009-09-04 18:41:00,1.67905,1.6793,1.6789,1.67895,84900000.0
2009-09-04 18:42:00,1.67895,1.67915,1.6787,1.679,147400000.0
2009-09-04 18:43:00,1.67915,1.67965,1.67895,1.67965,64100000.0
2009-09-04 18:44:00,1.6795,1.6798,1.67945,1.6797,81900000.0
2009-09-04 18:45:00,1.6797,1.67995,1.67945,1.6796,91000000.0
2009-09-04 18:46:00,1.6796,1.6799,1.67945,1.67975,111000000.0
2009-09-04 18:47:00,1.6797,1.6797,1.67935,1.6796,84200000.0
2009-09-04 18:48:00,1.6796,1.6797,1.6789,1.67905,108900000.0
2009-09-04 18:49:00,1.679,1.67915,1.67875,1.67895,85600000.0
2009-09-04 18:50:00,1.67895,1.6791,1.6785,1.67875,104800000.0
2009-09-04 18:51:00,1.6787,1.67915,1.6787,1.67905,45700000.0
2009-09-04 18:52:00,1.6791,1.6794,1.679,1.67935,135700000.0
2009-09-04 18:53:00,1.67945,1.67945,1.6791,1.67925,18900000.0
2009-09-04 18:54:00,1.67925,1.6797,1.6792,1.6794,70100000.0
2009-09-04 18:55:00,1.67945,1.67955,1.67905,1.67945,62300000.0
2009-09-04 18:56:00,1.67955,1.67955,1.6791,1.67955,50300000.0
2009-09-04 18:57:00,1.6796,1.68015,1.6796,1.68015,40700000.0
2009-09-04 18:58:00,1.6802,1.68025,1.6797,1.6799,64300000.0
2009-09-04 18:59:00,1.6799,1.68025,1.67945,1.6797,101500000.0
2009-09-04 19:00:00,1.67965,1.68015,1.67935,1.67985,80600000.0
2009-09-04 19:01:00,1.6799,1.6803,1.6797,1.68025,86100000.0
2009-09-04 19:02:00,1.68025,1.6807,1.68005,1.6806,86900000.0
2009-09-04 19:03:00,1.6806,1.6807,1.6804,1.68045,84500000.0
2009-09-04 19:04:00,1.68045,1.68065,1.68035,1.68055,64600000.0
2009-09-04 19:05:00,1.68065,1.68085,1.68055,1.68075,89900000.0
2009-09-04 19:06:00,1.68085,1.681,1.68055,1.6808,74500000.0
2009-09-04 19:07:00,1.6807,1.6811,1.68035,1.6809,94900000.0
2009-09-04 19:08:00,1.68095,1.6811,1.6809,1.681,70400000.0
2009-09-04 19:09:00,1.6811,1.68145,1.68085,1.68125,100500000.0
2009-09-04 19:10:00,1.6812,1.6814,1.68085,1.6812,69300000.0
2009-09-04 19:11:00,1.6812,1.6813,1.68075,1.68105,42200000.0
2009-09-04 19:12:00,1.681,1.6813,1.6809,1.6809,33400000.0
2009-09-04 19:13:00,1.68085,1.68145,1.68075,1.68145,50800000.0
2009-09-04 19:14:00,1.68145,1.68155,1.68115,1.68125,37400000.0
2009-09-04 19:15:00,1.68115,1.68125,1.6811,1.6811,35800000.0
2009-09-04 19:16:00,1.6812,1.6812,1.68075,1.6809,34400000.0
2009-09-04 19:17:00,1.6809,1.6809,1.6804,1.68055,50300000.0
2009-09-04 19:18:00,1.68065,1.6808,1.6802,1.68065,133600000.0
2009-09-04 19:19:00,1.6806,1.68105,1.68055,1.681,71900000.0
2009-09-04 19:20:00,1.681,1.681,1.6809,1.681,36000000.0
2009-09-04 19:21:00,1.681,1.681,1.68055,1.6807,60900000.0
2009-09-04 19:22:00,1.6808,1.6808,1.6792,1.6793,165200000.0
2009-09-04 19:23:00,1.6791,1.6793,1.6779,1.67925,139800000.0
2009-09-04 19:24:00,1.67925,1.6793,1.67875,1.6793,79600000.0
2009-09-04 19:25:00,1.67915,1.6793,1.67885,1.6791,47600000.0
2009-09-04 19:26:00,1.67925,1.67925,1.6789,1.67905,69800000.0
2009-09-04 19:27:00,1.67905,1.6797,1.679,1.6796,65200000.0
2009-09-04 19:28:00,1.67955,1.6798,1.67945,1.6796,85800000.0
2009-09-04 19:29:00,1.67965,1.6798,1.6792,1.67935,76800000.0
2009-09-04 19:30:00,1.67935,1.67955,1.67925,1.67935,75000000.0
2009-09-04 19:31:00,1.67935,1.6801,1.6792,1.6799,48000000.0
2009-09-04 19:32:00,1.6798,1.6803,1.67975,1.68,90900000.0
2009-09-04 19:33:00,1.68,1.6801,1.67985,1.6801,51400000.0
2009-09-04 19:34:00,1.67995,1.68,1.6799,1.68,32000000.0
2009-09-04 19:35:00,1.68,1.6803,1.68,1.6801,59000000.0
2009-09-04 19:36:00,1.6801,1.68035,1.68005,1.68015,27600000.0
2009-09-04 19:37:00,1.68005,1.68015,1.6799,1.68015,44400000.0
2009-09-04 19:38:00,1.68005,1.68025,1.6799,1.6801,40400000.0
2009-09-04 19:39:00,1.6801,1.6801,1.6798,1.68,73700000.0
2009-09-04 19:40:00,1.68,1.6805,1.67995,1.6805,98000000.0
2009-09-04 19:41:00,1.6805,1.68085,1.6805,1.6807,21600000.0
2009-09-04 19:42:00,1.6807,1.6807,1.68035,1.6805,48800000.0
2009-09-04 19:43:00,1.6805,1.68085,1.6805,1.6807,59300000.0
2009-09-04 19:44:00,1.6807,1.68095,1.68025,1.68055,76700000.0
2009-09-04 19:45:00,1.68045,1.68075,1.68045,1.68055,59000000.0
2009-09-04 19:46:00,1.6806,1.6809,1.6804,1.6807,46700000.0
2009-09-04 19:47:00,1.68065,1.6809,1.67985,1.68005,45000000.0
2009-09-04 19:48:00,1.68,1.68015,1.6799,1.68005,59400000.0
2009-09-04 19:49:00,1.68,1.6801,1.67975,1.67995,53200000.0
2009-09-04 19:50:00,1.68,1.68035,1.67995,1.68015,67200000.0
2009-09-04 19:51:00,1.68015,1.68025,1.68,1.68005,23500000.0
2009-09-04 19:52:00,1.68,1.68045,1.6798,1.67985,79700000.0
2009-09-04 19:53:00,1.67985,1.68,1.6797,1.67985,49200000.0
2009-09-04 19:54:00,1.68,1.6802,1.67995,1.6801,35000000.0
2009-09-04 19:55:00,1.6801,1.68045,1.6799,1.6803,65100000.0
2009-09-04 19:56:00,1.68025,1.6804,1.6799,1.67995,70600000.0
2009-09-04 19:57:00,1.67995,1.6802,1.67995,1.68015,52600000.0
2009-09-04 19:58:00,1.6802,1.6806,1.68005,1.6805,76100000.0
2009-09-04 19:59:00,1.6805,1.68065,1.68035,1.68065,47600000.0
2009-09-04 20:00:00,1.68065,1.68085,1.68005,1.68045,86300000.0
2009-09-04 20:01:00,1.68045,1.681,1.68035,1.68085,80400000.0
2009-09-04 20:02:00,1.68085,1.68095,1.6805,1.6806,48700000.0
2009-09-04 20:03:00,1.68065,1.68085,1.68055,1.6807,27000000.0
2009-09-04 20:04:00,1.6807,1.68115,1.6806,1.68115,60900000.0
2009-09-04 20:05:00,1.68105,1.6816,1.681,1.6814,45000000.0
2009-09-04 20:06:00,1.68145,1.68165,1.681,1.68115,102700000.0
2009-09-04 20:07:00,1.68125,1.68185,1.68125,1.6818,87300000.0
2009-09-04 20:08:00,1.6816,1.6817,1.6816,1.68165,28100000.0
2009-09-04 20:09:00,1.68165,1.68195,1.6816,1.6818,62700000.0
2009-09-04 20:10:00,1.68185,1.682,1.6818,1.682,20700000.0
2009-09-04 20:11:00,1.6819,1.68195,1.6817,1.6818,51200000.0
2009-09-04 20:12:00,1.68185,1.68185,1.68165,1.6817,45200000.0
2009-09-04 20:13:00,1.68175,1.6818,1.6813,1.6813,89000000.0
2009-09-04 20:14:00,1.6814,1.68175,1.6813,1.6817,43600000.0
2009-09-04 20:15:00,1.68185,1.6828,1.6817,1.6827,157600000.0
2009-09-04 20:16:00,1.6827,1.6827,1.6825,1.6825,54100000.0
2009-09-04 20:17:00,1.6825,1.6826,1.68235,1.6824,70300000.0
2009-09-04 20:18:00,1.6825,1.6825,1.68225,1.68235,114100000.0
2009-09-04 20:19:00,1.68245,1.68255,1.68225,1.6823,107000000.0
2009-09-04 20:20:00,1.68235,1.6826,1.6823,1.6824,69800000.0
2009-09-04 20:21:00,1.68245,1.68255,1.68195,1.68205,178400000.0
2009-09-04 20:22:00,1.68205,1.6821,1.682,1.682,17400000.0
2009-09-04 20:23:00,1.6821,1.6826,1.6818,1.6823,91600000.0
2009-09-04 20:24:00,1.6823,1.6823,1.6818,1.68205,67400000.0
2009-09-04 20:25:00,1.68205,1.68225,1.68205,1.6822,46000000.0
2009-09-04 20:26:00,1.68235,1.6825,1.6822,1.68225,42400000.0
2009-09-04 20:27:00,1.6822,1.68235,1.68195,1.682,65500000.0
2009-09-04 20:28:00,1.682,1.6823,1.68195,1.68225,67200000.0
2009-09-04 20:29:00,1.6823,1.68265,1.68225,1.68245,68000000.0
2009-09-04 20:30:00,1.68245,1.68265,1.68225,1.6825,111900000.0
2009-09-04 20:31:00,1.6825,1.6825,1.68215,1.68215,55100000.0
2009-09-04 20:32:00,1.68215,1.6824,1.6821,1.6824,62900000.0
2009-09-04 20:33:00,1.68255,1.68255,1.68255,1.68255,1000000.0
2009-09-04 20:34:00,1.68245,1.68265,1.68235,1.68255,48100000.0
2009-09-04 20:35:00,1.68255,1.6829,1.6821,1.68225,61200000.0
2009-09-04 20:36:00,1.68225,1.68235,1.682,1.68215,75800000.0
2009-09-04 20:37:00,1.6822,1.68235,1.6816,1.68175,38700000.0
2009-09-04 20:38:00,1.68175,1.6818,1.6816,1.6816,36000000.0
2009-09-04 20:39:00,1.6816,1.68195,1.68155,1.6817,83900000.0
2009-09-04 20:40:00,1.6818,1.6818,1.68155,1.68155,57200000.0
2009-09-04 20:41:00,1.68155,1.68195,1.68135,1.68135,79800000.0
2009-09-04 20:42:00,1.6813,1.6818,1.6813,1.68165,64300000.0
2009-09-04 20:43:00,1.68165,1.68165,1.6813,1.6813,56800000.0
2009-09-04 20:44:00,1.6813,1.68165,1.68115,1.6813,85000000.0
2009-09-04 20:45:00,1.6813,1.68155,1.68065,1.68065,52000000.0
2009-09-04 20:46:00,1.68075,1.68085,1.68055,1.6806,33800000.0
2009-09-04 20:47:00,1.68055,1.68085,1.6805,1.68085,63100000.0
2009-09-04 20:48:00,1.68085,1.68085,1.68035,1.68055,54500000.0
2009-09-04 20:49:00,1.6804,1.6805,1.6799,1.6804,151200000.0
2009-09-04 20:50:00,1.6804,1.6809,1.68025,1.6804,81100000.0
2009-09-04 20:51:00,1.6805,1.681,1.6804,1.68075,60500000.0
2009-09-04 20:52:00,1.68085,1.68095,1.6806,1.68075,51000000.0
2009-09-04 20:53:00,1.68075,1.68105,1.68065,1.68075,78000000.0
2009-09-04 20:54:00,1.68075,1.68095,1.6807,1.68075,28000000.0
2009-09-04 20:55:00,1.6808,1.6809,1.6805,1.6807,27000000.0
2009-09-04 20:56:00,1.6806,1.6808,1.68,1.68,61900000.0
2009-09-04 20:57:00,1.68005,1.68015,1.67985,1.67995,48400000.0
2009-09-04 20:58:00,1.6799,1.68025,1.6799,1.68,42700000.0
2009-09-04 20:59:00,1.68005,1.68035,1.68005,1.68025,50300000.0
2009-09-04 21:00:00,1.68025,1.6804,1.6801,1.68015,53400000.0
2009-09-04 21:01:00,1.68,1.68025,1.6799,1.68005,100500000.0
2009-09-04 21:02:00,1.68005,1.68025,1.68,1.6801,59200000.0
2009-09-04 21:03:00,1.68005,1.6804,1.67995,1.68015,72200000.0
2009-09-04 21:04:00,1.6802,1.68035,1.68005,1.68025,112600000.0
2009-09-04 21:05:00,1.6802,1.68035,1.6802,1.68035,46900000.0
2009-09-04 21:06:00,1.6803,1.68035,1.68,1.6801,93600000.0
2009-09-04 21:07:00,1.68005,1.6806,1.68005,1.6805,106200000.0
2009-09-04 21:08:00,1.6805,1.6806,1.6804,1.6805,32600000.0
2009-09-04 21:09:00,1.6806,1.6813,1.6805,1.6812,78800000.0
2009-09-04 21:10:00,1.6813,1.6813,1.68095,1.6813,78000000.0
2009-09-04 21:11:00,1.68125,1.68145,1.6812,1.68135,67500000.0
2009-09-04 21:12:00,1.68135,1.68155,1.6813,1.68155,23200000.0
2009-09-04 21:13:00,1.6815,1.6816,1.68105,1.68105,65100000.0
2009-09-04 21:14:00,1.68105,1.6813,1.68105,1.6812,78800000.0
2009-09-04 21:15:00,1.6813,1.6814,1.68105,1.68105,71000000.0
2009-09-04 21:16:00,1.68105,1.6813,1.6809,1.6813,35100000.0
2009-09-04 21:17:00,1.68115,1.68135,1.68115,1.68125,38600000.0
2009-09-04 21:18:00,1.68125,1.68135,1.6809,1.6811,63700000.0
2009-09-04 21:19:00,1.6811,1.6812,1.681,1.6811,57800000.0
2009-09-04 21:20:00,1.6811,1.6811,1.681,1.6811,34800000.0
2009-09-04 21:21:00,1.6811,1.6812,1.6811,1.6812,45000000.0
2009-09-04 21:22:00,1.6811,1.6812,1.681,1.681,46000000.0
2009-09-04 21:23:00,1.68105,1.68115,1.681,1.6811,28000000.0
2009-09-04 21:24:00,1.68125,1.68125,1.681,1.681,28000000.0
2009-09-04 21:25:00,1.681,1.68105,1.681,1.681,13000000.0
2009-09-04 21:26:00,1.68079,1.68086,1.68078,1.68082,16000000.0
2009-09-04 21:27:00,1.681,1.68115,1.68065,1.68065,16000000.0
2009-09-04 21:28:00,1.68065,1.68065,1.6804,1.68045,16000000.0
2009-09-04 21:29:00,1.6805,1.6805,1.6802,1.68025,28700000.0
2009-09-04 21:30:00,1.68025,1.6803,1.68025,1.6803,2000000.0
2009-09-04 21:31:00,1.68015,1.68015,1.67995,1.68015,9000000.0
2009-09-04 21:32:00,1.68005,1.68065,1.68,1.6806,37700000.0
2009-09-04 21:33:00,1.6805,1.68075,1.68035,1.68075,46700000.0
2009-09-04 21:34:00,1.6809,1.6809,1.68045,1.68045,44400000.0
2009-09-04 21:35:00,1.68045,1.68065,1.6804,1.68045,18300000.0
2009-09-04 21:36:00,1.68025,1.6805,1.68025,1.68025,30400000.0
2009-09-04 21:37:00,1.68025,1.68035,1.68025,1.68025,3700000.0
2009-09-04 21:38:00,1.68015,1.6804,1.68015,1.6802,20000000.0
2009-09-04 21:39:00,1.6803,1.68045,1.68005,1.68005,17000000.0
2009-09-04 21:40:00,1.68005,1.68015,1.67965,1.67985,40400000.0
2009-09-04 21:41:00,1.6799,1.68035,1.6799,1.68005,43200000.0
2009-09-04 21:42:00,1.6801,1.6802,1.68,1.68015,32600000.0
2009-09-04 21:43:00,1.68015,1.6804,1.6799,1.68005,49000000.0
2009-09-04 21:44:00,1.68015,1.68035,1.68005,1.68015,29100000.0
2009-09-04 21:45:00,1.6802,1.68025,1.68005,1.6801,44800000.0
2009-09-04 21:46:00,1.6801,1.6802,1.6801,1.6801,25200000.0
2009-09-04 21:47:00,1.6801,1.6801,1.68,1.68,36000000.0
2009-09-04 21:48:00,1.68,1.68,1.6792,1.67955,46900000.0
2009-09-04 21:49:00,1.67965,1.68055,1.67955,1.68045,80900000.0
2009-09-04 21:50:00,1.68045,1.6805,1.6799,1.68045,19200000.0
2009-09-04 21:51:00,1.6807,1.68075,1.6807,1.6807,4000000.0
2009-09-04 21:52:00,1.6806,1.6809,1.6806,1.68065,23000000.0
2009-09-04 21:53:00,1.68055,1.68065,1.68045,1.6806,11800000.0
2009-09-04 21:54:00,1.68065,1.68065,1.68055,1.68055,9000000.0
2009-09-04 21:55:00,1.6805,1.6805,1.68015,1.68025,23800000.0
2009-09-04 21:56:00,1.6802,1.68085,1.68015,1.68085,20700000.0
2009-09-04 21:57:00,1.68085,1.6811,1.68085,1.68095,34000000.0
2009-09-04 21:58:00,1.6811,1.68115,1.6809,1.6809,21700000.0
2009-09-04 21:59:00,1.681,1.6812,1.68075,1.6809,32300000.0
2009-09-04 22:00:00,1.6809,1.68105,1.6806,1.68085,38800000.0
2009-09-04 22:01:00,1.6809,1.6809,1.68035,1.6804,37500000.0
2009-09-04 22:02:00,1.6805,1.6805,1.68035,1.68035,7100000.0
2009-09-04 22:03:00,1.6805,1.6805,1.68035,1.68035,36600000.0
2009-09-04 22:04:00,1.68035,1.68035,1.6801,1.6801,19600000.0
2009-09-04 22:05:00,1.68005,1.6802,1.68005,1.68015,6600000.0
2009-09-04 22:06:00,1.68005,1.68025,1.67995,1.68025,9000000.0
2009-09-04 22:07:00,1.6803,1.68045,1.6803,1.68035,11400000.0
2009-09-04 22:08:00,1.68045,1.68055,1.68045,1.68055,3000000.0
2009-09-04 22:09:00,1.6805,1.6805,1.6804,1.6804,4700000.0
2009-09-04 22:10:00,1.68025,1.6806,1.68025,1.6803,19800000.0
2009-09-04 22:11:00,1.6802,1.6802,1.68015,1.6802,4000000.0
2009-09-04 22:12:00,1.68025,1.68075,1.68005,1.68005,12400000.0
2009-09-04 22:13:00,1.6802,1.6807,1.6802,1.6804,23200000.0
2009-09-04 22:14:00,1.68045,1.68055,1.68045,1.6805,22000000.0
2009-09-04 22:15:00,1.68055,1.68065,1.68055,1.68065,8000000.0
2009-09-04 22:16:00,1.6806,1.6806,1.6805,1.68055,5000000.0
2009-09-04 22:17:00,1.68055,1.68055,1.68055,1.68055,1000000.0
2009-09-04 22:18:00,1.6804,1.6805,1.6804,1.6805,3200000.0
2009-09-04 22:19:00,1.67975,1.68005,1.6796,1.6796,19000000.0
2009-09-04 22:20:00,1.67965,1.67995,1.67965,1.6798,19800000.0
2009-09-04 22:21:00,1.6798,1.68,1.6798,1.68,21400000.0
2009-09-04 22:22:00,1.67985,1.67995,1.67985,1.67995,10200000.0
2009-09-04 22:23:00,1.67985,1.68005,1.6798,1.68005,24600000.0
2009-09-04 22:24:00,1.68005,1.68005,1.67985,1.68005,17100000.0
2009-09-04 22:25:00,1.68005,1.68015,1.68005,1.68015,3000000.0
2009-09-04 22:26:00,1.6802,1.6803,1.6798,1.68025,32000000.0
2009-09-04 22:27:00,1.68025,1.68055,1.6797,1.6798,40300000.0
2009-09-04 22:28:00,1.6798,1.6805,1.6798,1.68035,41300000.0
2009-09-04 22:29:00,1.68035,1.68035,1.6799,1.6802,20000000.0
2009-09-04 22:30:00,1.6801,1.68025,1.67995,1.68025,17700000.0
2009-09-04 22:31:00,1.6801,1.68025,1.6799,1.68,14400000.0
2009-09-04 22:32:00,1.68035,1.68065,1.68035,1.68065,15400000.0
2009-09-04 22:33:00,1.6806,1.68065,1.6805,1.68055,16000000.0
2009-09-04 22:34:00,1.68055,1.68075,1.67985,1.67985,74100000.0
2009-09-04 22:35:00,1.67995,1.68035,1.6799,1.68035,27800000.0
2009-09-04 22:36:00,1.68025,1.68035,1.68025,1.68035,6000000.0
2009-09-04 22:37:00,1.68025,1.68035,1.67965,1.6799,24100000.0
2009-09-04 22:38:00,1.67995,1.6801,1.6786,1.6786,22400000.0
2009-09-04 22:39:00,1.67875,1.6795,1.67865,1.6795,51000000.0
2009-09-04 22:40:00,1.67955,1.6798,1.6786,1.679,70800000.0
2009-09-04 22:41:00,1.6792,1.6795,1.6792,1.67925,14200000.0
2009-09-04 22:42:00,1.6792,1.67925,1.67895,1.67925,17800000.0
2009-09-04 22:43:00,1.67915,1.67935,1.67915,1.67915,18800000.0
2009-09-04 22:44:00,1.67915,1.67935,1.67905,1.67935,33500000.0
2009-09-04 22:45:00,1.6795,1.6797,1.6795,1.67965,15400000.0
2009-09-04 22:46:00,1.6797,1.6801,1.67965,1.6801,20000000.0
2009-09-04 22:47:00,1.6801,1.6804,1.6801,1.6802,34200000.0
2009-09-04 22:48:00,1.6802,1.68025,1.68,1.68015,39100000.0
2009-09-04 22:49:00,1.68015,1.68055,1.68015,1.6803,24800000.0
2009-09-04 22:50:00,1.6803,1.68045,1.6802,1.68035,34300000.0
2009-09-04 22:51:00,1.6803,1.68095,1.6802,1.68095,29200000.0
2009-09-04 22:52:00,1.6809,1.6809,1.6791,1.67925,71400000.0
2009-09-04 22:53:00,1.67915,1.68,1.679,1.67995,76800000.0
2009-09-04 22:54:00,1.68005,1.68005,1.67915,1.67915,10000000.0
2009-09-04 22:55:00,1.67925,1.67995,1.67925,1.6799,11400000.0
2009-09-04 22:56:00,1.67995,1.67995,1.6797,1.6799,20400000.0
2009-09-04 22:57:00,1.67995,1.68005,1.67965,1.6797,45400000.0
2009-09-04 22:58:00,1.6798,1.68055,1.67945,1.67975,21700000.0
2009-09-04 22:59:00,1.6798,1.68005,1.6798,1.6799,11800000.0
2009-09-06 23:02:00,1.6789,1.6795,1.67845,1.6795,9400000.0
2009-09-06 23:03:00,1.67985,1.67985,1.6784,1.6788,35600000.0
2009-09-06 23:04:00,1.67895,1.67895,1.6785,1.67875,4200000.0
2009-09-06 23:05:00,1.6785,1.679,1.6785,1.67885,21600000.0
2009-09-06 23:06:00,1.67885,1.67885,1.67885,1.67885,2800000.0
2009-09-06 23:07:00,1.67895,1.67895,1.67885,1.67885,4200000.0
2009-09-06 23:09:00,1.67885,1.67885,1.67885,1.67885,2800000.0
2009-09-06 23:10:00,1.67875,1.67875,1.67875,1.67875,1400000.0
2009-09-06 23:12:00,1.67885,1.67885,1.67885,1.67885,1400000.0
2009-09-06 23:13:00,1.67875,1.67915,1.67875,1.67915,13400000.0
2009-09-06 23:15:00,1.6794,1.6794,1.67905,1.67905,2400000.0
2009-09-06 23:18:00,1.67925,1.67925,1.67925,1.67925,1400000.0
2009-09-06 23:21:00,1.67925,1.67925,1.67925,1.67925,3200000.0
2009-09-06 23:22:00,1.67935,1.6796,1.67935,1.67945,13200000.0
2009-09-06 23:23:00,1.67945,1.6795,1.6793,1.6794,13800000.0
2009-09-06 23:24:00,1.6794,1.6797,1.6794,1.6795,13400000.0
2009-09-06 23:25:00,1.6795,1.6798,1.67905,1.6791,19000000.0
2009-09-06 23:26:00,1.6792,1.6792,1.6792,1.6792,1400000.0
2009-09-06 23:27:00,1.6792,1.6792,1.6792,1.6792,2800000.0
2009-09-06 23:28:00,1.67915,1.67915,1.679,1.679,2800000.0
2009-09-06 23:29:00,1.679,1.679,1.679,1.679,1400000.0
2009-09-06 23:33:00,1.67865,1.67865,1.67865,1.67865,1000000.0
2009-09-06 23:34:00,1.67885,1.67915,1.6788,1.67915,5600000.0
2009-09-06 23:35:00,1.6791,1.6791,1.6787,1.6787,2800000.0
2009-09-06 23:36:00,1.6788,1.6788,1.6788,1.6788,1400000.0
2009-09-06 23:37:00,1.67885,1.6791,1.67885,1.6791,5800000.0
2009-09-06 23:38:00,1.6791,1.6792,1.67855,1.6792,10400000.0
2009-09-06 23:39:00,1.6794,1.6794,1.67895,1.67895,2800000.0
2009-09-06 23:40:00,1.6789,1.67905,1.6789,1.67895,8400000.0
2009-09-06 23:41:00,1.67895,1.6793,1.6789,1.679,36400000.0
2009-09-06 23:42:00,1.67895,1.6795,1.6789,1.6794,34200000.0
2009-09-06 23:43:00,1.67945,1.6796,1.67905,1.67905,37600000.0
2009-09-06 23:44:00,1.67935,1.6796,1.67905,1.6791,16800000.0
2009-09-06 23:45:00,1.6795,1.6795,1.6791,1.6791,2800000.0
2009-09-06 23:46:00,1.6793,1.6793,1.6792,1.6792,2800000.0
2009-09-06 23:47:00,1.6793,1.6793,1.6792,1.6792,8000000.0
2009-09-06 23:48:00,1.6792,1.6801,1.6789,1.67965,46000000.0
2009-09-06 23:49:00,1.6797,1.6798,1.6797,1.6797,14600000.0
2009-09-06 23:50:00,1.67965,1.6797,1.67885,1.6792,15400000.0
2009-09-06 23:51:00,1.67925,1.6795,1.6788,1.6789,41200000.0
2009-09-06 23:52:00,1.6787,1.6789,1.6787,1.6789,3400000.0
2009-09-06 23:53:00,1.6791,1.6792,1.67905,1.6792,8200000.0
2009-09-06 23:55:00,1.6794,1.6794,1.679,1.679,3400000.0
2009-09-06 23:56:00,1.67915,1.6796,1.679,1.6796,17600000.0
2009-09-06 23:57:00,1.67975,1.68,1.67965,1.67965,10800000.0
2009-09-06 23:58:00,1.67985,1.68005,1.6795,1.6797,22800000.0
2009-09-06 23:59:00,1.6796,1.6797,1.67905,1.6794,16400000.0
2009-09-07 00:00:00,1.6794,1.6797,1.6794,1.6797,10400000.0
2009-09-07 00:01:00,1.6798,1.67985,1.67965,1.67975,26000000.0
2009-09-07 00:02:00,1.67985,1.67985,1.67985,1.67985,2000000.0
2009-09-07 00:03:00,1.67975,1.68,1.6797,1.6799,27200000.0
2009-09-07 00:04:00,1.6799,1.68,1.6794,1.6796,41400000.0
2009-09-07 00:05:00,1.67965,1.67965,1.6794,1.67945,21600000.0
2009-09-07 00:06:00,1.6795,1.67985,1.67925,1.67925,17200000.0
2009-09-07 00:07:00,1.67945,1.67965,1.6793,1.6793,22200000.0
2009-09-07 00:08:00,1.6793,1.67975,1.67925,1.6796,49800000.0
2009-09-07 00:09:00,1.6797,1.6797,1.67945,1.67955,28400000.0
2009-09-07 00:10:00,1.6797,1.67975,1.67935,1.6794,33000000.0
2009-09-07 00:11:00,1.6795,1.6798,1.6795,1.6797,33000000.0
2009-09-07 00:12:00,1.6797,1.6797,1.67955,1.67965,9000000.0
2009-09-07 00:13:00,1.67955,1.67955,1.67955,1.67955,1000000.0
2009-09-07 00:14:00,1.6797,1.6797,1.6797,1.6797,2000000.0
2009-09-07 00:15:00,1.6797,1.68015,1.67925,1.6794,29000000.0
2009-09-07 00:16:00,1.67965,1.68005,1.67965,1.67985,41000000.0
2009-09-07 00:17:00,1.6799,1.6799,1.67925,1.6796,43400000.0
2009-09-07 00:18:00,1.67945,1.67945,1.6793,1.6793,18400000.0
2009-09-07 00:19:00,1.67925,1.67945,1.67925,1.67935,22000000.0
2009-09-07 00:20:00,1.67945,1.6795,1.67935,1.6795,8000000.0
2009-09-07 00:21:00,1.6794,1.67945,1.67875,1.6788,31000000.0
2009-09-07 00:22:00,1.6789,1.679,1.6788,1.6789,22400000.0
2009-09-07 00:23:00,1.67895,1.679,1.67835,1.6786,80300000.0
2009-09-07 00:24:00,1.6786,1.6791,1.6786,1.67905,44400000.0
2009-09-07 00:25:00,1.67895,1.6793,1.67875,1.6792,71400000.0
2009-09-07 00:26:00,1.6793,1.6796,1.6786,1.6791,89800000.0
2009-09-07 00:27:00,1.67905,1.6794,1.6788,1.67915,31000000.0
2009-09-07 00:28:00,1.6792,1.6793,1.6786,1.67865,34400000.0
2009-09-07 00:29:00,1.6786,1.679,1.6781,1.679,42500000.0
2009-09-07 00:30:00,1.679,1.6791,1.67865,1.6788,44600000.0
2009-09-07 00:31:00,1.6788,1.67905,1.6788,1.679,21000000.0
2009-09-07 00:32:00,1.67895,1.6797,1.67895,1.6795,27400000.0
2009-09-07 00:33:00,1.67915,1.6793,1.67895,1.6791,19000000.0
2009-09-07 00:34:00,1.679,1.67915,1.67895,1.67915,20000000.0
2009-09-07 00:35:00,1.67905,1.6793,1.67905,1.6792,28000000.0
2009-09-07 00:36:00,1.67915,1.67935,1.6788,1.67935,22000000.0
2009-09-07 00:37:00,1.67945,1.6796,1.679,1.679,23000000.0
2009-09-07 00:38:00,1.679,1.67915,1.679,1.67905,14000000.0
2009-09-07 00:39:00,1.67885,1.6791,1.67885,1.67905,15200000.0
2009-09-07 00:40:00,1.679,1.679,1.6782,1.6784,18000000.0
2009-09-07 00:41:00,1.67835,1.67865,1.67805,1.67845,19400000.0
2009-09-07 00:42:00,1.6785,1.6786,1.6784,1.6784,9000000.0
2009-09-07 00:43:00,1.67825,1.67825,1.678,1.678,14400000.0
2009-09-07 00:44:00,1.6782,1.67865,1.67815,1.67825,31800000.0
2009-09-07 00:45:00,1.67825,1.67835,1.6782,1.67825,13800000.0
2009-09-07 00:46:00,1.6783,1.67855,1.67825,1.6785,11000000.0
2009-09-07 00:47:00,1.6785,1.6786,1.67795,1.67805,17000000.0
2009-09-07 00:48:00,1.67825,1.67825,1.67735,1.67735,55000000.0
2009-09-07 00:49:00,1.67735,1.67845,1.67735,1.67835,27600000.0
2009-09-07 00:50:00,1.67845,1.67845,1.6782,1.67825,12000000.0
2009-09-07 00:51:00,1.6783,1.6783,1.67795,1.67795,7000000.0
2009-09-07 00:52:00,1.67795,1.6783,1.67775,1.67775,17800000.0
2009-09-07 00:53:00,1.67785,1.6784,1.67785,1.6781,41400000.0
2009-09-07 00:54:00,1.67815,1.67855,1.67815,1.6783,31000000.0
2009-09-07 00:55:00,1.67835,1.6785,1.6782,1.6785,20000000.0
2009-09-07 00:56:00,1.67835,1.67855,1.67815,1.6782,18600000.0
2009-09-07 00:57:00,1.6783,1.6785,1.6782,1.6785,7000000.0
2009-09-07 00:58:00,1.6784,1.6786,1.678,1.67825,46000000.0
2009-09-07 00:59:00,1.67815,1.67865,1.67815,1.67855,19000000.0
2009-09-07 01:00:00,1.6786,1.6788,1.67765,1.67795,52000000.0
2009-09-07 01:01:00,1.6783,1.6786,1.6781,1.6783,18800000.0
2009-09-07 01:02:00,1.6783,1.6786,1.67745,1.67805,70400000.0
2009-09-07 01:03:00,1.67805,1.67805,1.67795,1.67805,27600000.0
2009-09-07 01:04:00,1.67805,1.67815,1.6779,1.67805,29400000.0
2009-09-07 01:05:00,1.67795,1.67795,1.6776,1.67785,29800000.0
2009-09-07 01:06:00,1.6777,1.67795,1.6777,1.6779,12400000.0
2009-09-07 01:07:00,1.6779,1.6779,1.6778,1.6778,3800000.0
2009-09-07 01:08:00,1.6778,1.6781,1.67765,1.6778,36800000.0
2009-09-07 01:09:00,1.67775,1.6778,1.6777,1.6778,8800000.0
2009-09-07 01:10:00,1.6778,1.6781,1.6777,1.6777,23800000.0
2009-09-07 01:11:00,1.67775,1.6778,1.6776,1.6777,27800000.0
2009-09-07 01:12:00,1.6776,1.6776,1.67745,1.67745,6200000.0
2009-09-07 01:13:00,1.6775,1.6775,1.6771,1.67725,55400000.0
2009-09-07 01:14:00,1.67725,1.67725,1.6767,1.6771,113600000.0
2009-09-07 01:15:00,1.67705,1.6772,1.67665,1.67695,55400000.0
2009-09-07 01:16:00,1.6769,1.67695,1.67675,1.67695,26800000.0
2009-09-07 01:17:00,1.677,1.67745,1.67655,1.67695,77800000.0
2009-09-07 01:18:00,1.6769,1.67735,1.6769,1.6773,39200000.0
2009-09-07 01:19:00,1.6773,1.6777,1.6772,1.6774,35400000.0
2009-09-07 01:20:00,1.67745,1.67755,1.67745,1.6775,7600000.0
2009-09-07 01:21:00,1.67745,1.67755,1.67745,1.6775,3000000.0
2009-09-07 01:22:00,1.6773,1.67755,1.6772,1.6773,28400000.0
2009-09-07 01:23:00,1.6773,1.67745,1.6772,1.6772,16100000.0
2009-09-07 01:24:00,1.67725,1.6773,1.6769,1.67725,22600000.0
2009-09-07 01:25:00,1.67735,1.67735,1.6772,1.6772,6400000.0
2009-09-07 01:26:00,1.67725,1.67745,1.67715,1.6773,31800000.0
2009-09-07 01:27:00,1.67735,1.6778,1.6773,1.6778,40800000.0
2009-09-07 01:28:00,1.67775,1.6779,1.6776,1.6779,24200000.0
2009-09-07 01:29:00,1.67785,1.6782,1.6778,1.6778,32400000.0
2009-09-07 01:30:00,1.67775,1.67815,1.67775,1.67815,25800000.0
2009-09-07 01:31:00,1.67805,1.67805,1.67775,1.67795,36800000.0
2009-09-07 01:32:00,1.67795,1.67795,1.6776,1.67775,29200000.0
2009-09-07 01:33:00,1.67785,1.67795,1.6777,1.6779,51800000.0
2009-09-07 01:34:00,1.6778,1.67795,1.6777,1.67785,29600000.0
2009-09-07 01:35:00,1.6779,1.6779,1.67785,1.67785,4000000.0
2009-09-07 01:36:00,1.67795,1.67795,1.6779,1.6779,2400000.0
2009-09-07 01:37:00,1.6779,1.67815,1.6779,1.6779,31500000.0
2009-09-07 01:38:00,1.67795,1.67805,1.67745,1.6778,42600000.0
2009-09-07 01:39:00,1.6778,1.67785,1.6776,1.6778,20600000.0
2009-09-07 01:40:00,1.678,1.6781,1.67795,1.6781,11000000.0
2009-09-07 01:41:00,1.6781,1.6781,1.678,1.678,5200000.0
2009-09-07 01:42:00,1.678,1.67815,1.678,1.67815,17000000.0
2009-09-07 01:43:00,1.67795,1.67825,1.6779,1.67815,33300000.0
2009-09-07 01:44:00,1.67825,1.67825,1.67815,1.6782,6300000.0
2009-09-07 01:45:00,1.6782,1.67825,1.678,1.678,42400000.0
2009-09-07 01:46:00,1.6781,1.6782,1.6781,1.6781,9900000.0
2009-09-07 01:47:00,1.678,1.6784,1.67795,1.6783,36000000.0
2009-09-07 01:48:00,1.6783,1.67835,1.678,1.67815,38900000.0
2009-09-07 01:49:00,1.6782,1.67855,1.6781,1.6782,35000000.0
2009-09-07 01:50:00,1.6782,1.6783,1.678,1.6781,21000000.0
2009-09-07 01:51:00,1.6781,1.6783,1.6781,1.6783,34200000.0
2009-09-07 01:52:00,1.6782,1.67835,1.6782,1.67835,4200000.0
2009-09-07 01:53:00,1.67845,1.6785,1.6781,1.67845,38400000.0
2009-09-07 01:54:00,1.6785,1.67875,1.6785,1.6787,16000000.0
2009-09-07 01:55:00,1.67865,1.67875,1.6786,1.6787,8000000.0
2009-09-07 01:56:00,1.6787,1.6787,1.67855,1.67865,4000000.0
2009-09-07 01:57:00,1.6785,1.67865,1.6785,1.6785,6000000.0
2009-09-07 01:58:00,1.67845,1.6786,1.6784,1.67845,13400000.0
2009-09-07 01:59:00,1.67845,1.6786,1.6784,1.6786,6000000.0
2009-09-07 02:00:00,1.67865,1.67875,1.67825,1.6783,43400000.0
2009-09-07 02:01:00,1.67835,1.67855,1.6781,1.67835,33200000.0
2009-09-07 02:02:00,1.6784,1.6789,1.6784,1.6786,67800000.0
2009-09-07 02:03:00,1.6788,1.6789,1.67845,1.67875,23800000.0
2009-09-07 02:04:00,1.6788,1.6791,1.67855,1.67905,68200000.0
2009-09-07 02:05:00,1.679,1.67925,1.67885,1.6792,44700000.0
2009-09-07 02:06:00,1.6792,1.67925,1.67895,1.6791,41000000.0
2009-09-07 02:07:00,1.679,1.67915,1.67875,1.67905,45000000.0
2009-09-07 02:08:00,1.67905,1.6795,1.67885,1.6795,47800000.0
2009-09-07 02:09:00,1.6796,1.6796,1.67925,1.6795,48000000.0
2009-09-07 02:10:00,1.6795,1.68015,1.67945,1.68005,81400000.0
2009-09-07 02:11:00,1.68,1.68025,1.6798,1.68025,42100000.0
2009-09-07 02:12:00,1.6803,1.6805,1.68025,1.68035,31700000.0
2009-09-07 02:13:00,1.68045,1.68045,1.6793,1.67955,48800000.0
2009-09-07 02:14:00,1.6795,1.6797,1.6794,1.6794,24100000.0
2009-09-07 02:15:00,1.6794,1.6798,1.6794,1.6797,17000000.0
2009-09-07 02:16:00,1.67975,1.67975,1.67975,1.67975,6000000.0
2009-09-07 02:17:00,1.67975,1.68015,1.6796,1.6798,56800000.0
2009-09-07 02:18:00,1.6798,1.68,1.67955,1.6796,58000000.0
2009-09-07 02:19:00,1.6795,1.6795,1.67915,1.67915,54700000.0
2009-09-07 02:20:00,1.67925,1.6793,1.6787,1.67875,96300000.0
2009-09-07 02:21:00,1.6788,1.679,1.67835,1.6788,48300000.0
2009-09-07 02:22:00,1.6788,1.67895,1.6788,1.67895,18000000.0
2009-09-07 02:23:00,1.67895,1.67915,1.6789,1.6791,18600000.0
2009-09-07 02:24:00,1.67925,1.67945,1.6788,1.679,28900000.0
2009-09-07 02:25:00,1.6791,1.6792,1.6788,1.6789,27600000.0
2009-09-07 02:26:00,1.6789,1.6794,1.67885,1.6793,59100000.0
2009-09-07 02:27:00,1.6793,1.6793,1.679,1.679,14200000.0
2009-09-07 02:28:00,1.679,1.6792,1.67875,1.67905,42500000.0
2009-09-07 02:29:00,1.679,1.6794,1.679,1.67915,12000000.0
2009-09-07 02:30:00,1.6792,1.6793,1.67905,1.6793,11600000.0
2009-09-07 02:31:00,1.67935,1.6795,1.67905,1.6794,29000000.0
2009-09-07 02:32:00,1.67935,1.67945,1.67915,1.67925,28600000.0
2009-09-07 02:33:00,1.6792,1.6793,1.67915,1.67915,24000000.0
2009-09-07 02:34:00,1.67925,1.6795,1.6792,1.6792,33000000.0
2009-09-07 02:35:00,1.6792,1.6794,1.6792,1.67935,22600000.0
2009-09-07 02:36:00,1.6794,1.6794,1.67935,1.67935,2000000.0
2009-09-07 02:37:00,1.6794,1.6794,1.6793,1.67935,16000000.0
2009-09-07 02:38:00,1.67925,1.67935,1.67925,1.67935,11000000.0
2009-09-07 02:39:00,1.6793,1.67975,1.67925,1.6796,43000000.0
2009-09-07 02:40:00,1.67945,1.67975,1.67945,1.6797,21000000.0
2009-09-07 02:41:00,1.67975,1.68025,1.6796,1.68025,38000000.0
2009-09-07 02:42:00,1.6803,1.6804,1.6802,1.6803,40000000.0
2009-09-07 02:43:00,1.6803,1.6804,1.68025,1.6803,34000000.0
2009-09-07 02:44:00,1.6803,1.6805,1.6803,1.6804,45000000.0
2009-09-07 02:45:00,1.6804,1.68065,1.68035,1.68065,23400000.0
2009-09-07 02:46:00,1.68075,1.6813,1.68065,1.68125,41900000.0
2009-09-07 02:47:00,1.68115,1.6813,1.6807,1.6809,32800000.0
2009-09-07 02:48:00,1.6808,1.6808,1.6802,1.68025,63500000.0
2009-09-07 02:49:00,1.68025,1.68045,1.6798,1.6804,43800000.0
2009-09-07 02:50:00,1.6806,1.6807,1.68025,1.68035,29000000.0
2009-09-07 02:51:00,1.68025,1.68035,1.68015,1.68025,25000000.0
2009-09-07 02:52:00,1.6803,1.6803,1.68005,1.68015,47300000.0
2009-09-07 02:53:00,1.68015,1.6802,1.6798,1.68005,67000000.0
2009-09-07 02:54:00,1.68005,1.6802,1.67985,1.68,41300000.0
2009-09-07 02:55:00,1.68,1.68085,1.68,1.6807,60000000.0
2009-09-07 02:56:00,1.6807,1.68095,1.68065,1.6808,39000000.0
2009-09-07 02:57:00,1.68075,1.68075,1.6803,1.68035,69400000.0
2009-09-07 02:58:00,1.6803,1.6805,1.68015,1.6805,33000000.0
2009-09-07 02:59:00,1.68045,1.68045,1.68015,1.6803,24000000.0
2009-09-07 03:00:00,1.6803,1.6803,1.67985,1.67995,37000000.0
2009-09-07 03:01:00,1.6801,1.6801,1.6801,1.6801,2000000.0
2009-09-07 03:02:00,1.68,1.68015,1.6798,1.67995,36000000.0
2009-09-07 03:03:00,1.6799,1.67995,1.67975,1.67995,32000000.0
2009-09-07 03:04:00,1.68005,1.6807,1.6799,1.6805,50300000.0
2009-09-07 03:05:00,1.68065,1.6807,1.68045,1.6807,27000000.0
2009-09-07 03:06:00,1.6807,1.68085,1.68065,1.6807,38000000.0
2009-09-07 03:07:00,1.6803,1.6808,1.68005,1.68055,60300000.0
2009-09-07 03:08:00,1.6805,1.68075,1.68035,1.68075,34400000.0
2009-09-07 03:09:00,1.68065,1.6812,1.68055,1.6811,41200000.0
2009-09-07 03:10:00,1.68105,1.6815,1.68085,1.6814,49100000.0
2009-09-07 03:11:00,1.6815,1.6815,1.68095,1.6815,70000000.0
2009-09-07 03:12:00,1.68145,1.6815,1.68105,1.68105,38300000.0
2009-09-07 03:13:00,1.6811,1.68125,1.68105,1.68125,23200000.0
2009-09-07 03:14:00,1.6812,1.6812,1.6811,1.6811,2000000.0
2009-09-07 03:15:00,1.6812,1.68175,1.6811,1.6817,32400000.0
2009-09-07 03:16:00,1.68165,1.6817,1.68145,1.68155,37500000.0
2009-09-07 03:17:00,1.6816,1.68185,1.6816,1.68175,46000000.0
2009-09-07 03:18:00,1.6818,1.6819,1.68155,1.6817,60400000.0
2009-09-07 03:19:00,1.6816,1.6818,1.6812,1.6817,41400000.0
2009-09-07 03:20:00,1.68165,1.6817,1.68135,1.6815,57400000.0
2009-09-07 03:21:00,1.68155,1.68165,1.68135,1.68155,52000000.0
2009-09-07 03:22:00,1.6815,1.6819,1.68145,1.68165,44800000.0
2009-09-07 03:23:00,1.6817,1.68235,1.6816,1.6819,68000000.0
2009-09-07 03:24:00,1.68185,1.6821,1.6817,1.68205,37600000.0
2009-09-07 03:25:00,1.68205,1.68205,1.68185,1.68185,4000000.0
2009-09-07 03:26:00,1.6817,1.6818,1.68135,1.68135,38200000.0
2009-09-07 03:27:00,1.6814,1.68145,1.6813,1.68145,24000000.0
2009-09-07 03:28:00,1.68135,1.68145,1.6811,1.68145,29000000.0
2009-09-07 03:29:00,1.68135,1.68135,1.68115,1.68125,16000000.0
2009-09-07 03:30:00,1.68115,1.6813,1.68085,1.68085,35000000.0
2009-09-07 03:31:00,1.68075,1.681,1.68075,1.68085,13000000.0
2009-09-07 03:32:00,1.6808,1.6808,1.6806,1.6806,16000000.0
2009-09-07 03:33:00,1.68065,1.68075,1.68045,1.6805,22000000.0
2009-09-07 03:34:00,1.68065,1.6807,1.68065,1.68065,5000000.0
2009-09-07 03:35:00,1.6807,1.6807,1.68055,1.68055,25200000.0
2009-09-07 03:36:00,1.68055,1.68075,1.68025,1.6804,53200000.0
2009-09-07 03:37:00,1.68035,1.68035,1.68005,1.68025,27600000.0
2009-09-07 03:38:00,1.6803,1.6803,1.68005,1.6802,18900000.0
2009-09-07 03:39:00,1.68025,1.6803,1.67995,1.68015,52000000.0
2009-09-07 03:40:00,1.6801,1.6801,1.67995,1.68,152400000.0
2009-09-07 03:41:00,1.68,1.68015,1.67985,1.6799,30200000.0
2009-09-07 03:42:00,1.68,1.68,1.6799,1.6799,2000000.0
2009-09-07 03:43:00,1.67995,1.6801,1.6799,1.68,20800000.0
2009-09-07 03:44:00,1.68005,1.6801,1.68,1.6801,15200000.0
2009-09-07 03:45:00,1.68005,1.68045,1.68005,1.6804,35900000.0
2009-09-07 03:46:00,1.68045,1.68065,1.68005,1.6803,65800000.0
2009-09-07 03:47:00,1.6801,1.6805,1.6801,1.6805,27700000.0
2009-09-07 03:48:00,1.6804,1.6804,1.6799,1.6802,60400000.0
2009-09-07 03:49:00,1.6801,1.6806,1.6801,1.6805,35600000.0
2009-09-07 03:50:00,1.6805,1.68065,1.6803,1.6805,36000000.0
2009-09-07 03:51:00,1.6805,1.68075,1.6805,1.68075,54100000.0
2009-09-07 03:52:00,1.6807,1.68085,1.6806,1.68075,29600000.0
2009-09-07 03:53:00,1.6807,1.68085,1.6801,1.68085,37500000.0
2009-09-07 03:54:00,1.6808,1.6808,1.68025,1.68065,85600000.0
2009-09-07 03:55:00,1.68075,1.6809,1.6805,1.68065,48400000.0
2009-09-07 03:56:00,1.68065,1.6807,1.68055,1.6806,36400000.0
2009-09-07 03:57:00,1.6806,1.68095,1.6806,1.68085,36400000.0
2009-09-07 03:58:00,1.68095,1.68095,1.6807,1.6808,24800000.0
2009-09-07 03:59:00,1.6808,1.68115,1.68065,1.68095,37000000.0
2009-09-07 04:00:00,1.681,1.68105,1.68065,1.68065,72200000.0
2009-09-07 04:01:00,1.6807,1.68125,1.68065,1.6812,115200000.0
2009-09-07 04:02:00,1.6812,1.6813,1.68115,1.68125,22000000.0
2009-09-07 04:03:00,1.6812,1.68145,1.6812,1.68145,42400000.0
2009-09-07 04:04:00,1.68145,1.68185,1.68145,1.68185,77000000.0
2009-09-07 04:05:00,1.68185,1.68205,1.68165,1.6818,30000000.0
2009-09-07 04:06:00,1.68175,1.6818,1.68125,1.68145,32400000.0
2009-09-07 04:07:00,1.68135,1.6819,1.68135,1.6818,83800000.0
2009-09-07 04:08:00,1.6818,1.68195,1.68175,1.6818,38800000.0
2009-09-07 04:09:00,1.6818,1.6818,1.68145,1.6815,44000000.0
2009-09-07 04:10:00,1.6816,1.6818,1.68135,1.6817,43200000.0
2009-09-07 04:11:00,1.6817,1.6819,1.6816,1.6817,44400000.0
2009-09-07 04:12:00,1.68175,1.682,1.6817,1.6817,38200000.0
2009-09-07 04:13:00,1.68175,1.6818,1.68165,1.68175,32000000.0
2009-09-07 04:14:00,1.6817,1.68185,1.68125,1.6813,45100000.0
2009-09-07 04:15:00,1.68115,1.6814,1.68105,1.6812,62800000.0
2009-09-07 04:16:00,1.6813,1.68135,1.6813,1.6813,11700000.0
2009-09-07 04:17:00,1.6814,1.6814,1.6812,1.6812,9700000.0
2009-09-07 04:18:00,1.6813,1.6813,1.681,1.68115,14000000.0
2009-09-07 04:19:00,1.68105,1.68135,1.68105,1.68135,10600000.0
2009-09-07 04:20:00,1.68135,1.68155,1.68135,1.6815,101000000.0
2009-09-07 04:21:00,1.6816,1.6816,1.68125,1.68125,30000000.0
2009-09-07 04:22:00,1.68125,1.68135,1.6811,1.6811,33000000.0
2009-09-07 04:23:00,1.681,1.6813,1.681,1.6812,30000000.0
2009-09-07 04:24:00,1.68125,1.68135,1.68105,1.68115,51900000.0
2009-09-07 04:25:00,1.68125,1.68125,1.6808,1.68095,42000000.0
2009-09-07 04:26:00,1.68095,1.681,1.68075,1.68075,27600000.0
2009-09-07 04:27:00,1.68075,1.68095,1.68075,1.68095,33200000.0
2009-09-07 04:28:00,1.6809,1.68105,1.68085,1.68105,23200000.0
2009-09-07 04:29:00,1.68085,1.68115,1.68045,1.68095,71000000.0
2009-09-07 04:30:00,1.6809,1.68105,1.6808,1.68105,12000000.0
2009-09-07 04:31:00,1.68095,1.68105,1.68065,1.68095,40400000.0
2009-09-07 04:32:00,1.681,1.6811,1.68085,1.681,24200000.0
2009-09-07 04:33:00,1.681,1.681,1.68055,1.68065,39600000.0
2009-09-07 04:34:00,1.68065,1.6811,1.68065,1.681,48400000.0
2009-09-07 04:35:00,1.68105,1.68105,1.6808,1.681,27600000.0
2009-09-07 04:36:00,1.681,1.68125,1.681,1.68125,15900000.0
2009-09-07 04:37:00,1.6812,1.68125,1.68105,1.68105,16700000.0
2009-09-07 04:38:00,1.68105,1.6813,1.68105,1.6813,32600000.0
2009-09-07 04:39:00,1.68125,1.68125,1.68125,1.68125,3800000.0
2009-09-07 04:40:00,1.68125,1.68165,1.6812,1.68165,36500000.0
2009-09-07 04:41:00,1.6818,1.6818,1.68135,1.6814,29800000.0
2009-09-07 04:42:00,1.6814,1.6814,1.6813,1.68135,16700000.0
2009-09-07 04:43:00,1.68135,1.6815,1.68135,1.6815,11200000.0
2009-09-07 04:44:00,1.6815,1.68155,1.6815,1.68155,4800000.0
2009-09-07 04:45:00,1.68155,1.68155,1.6815,1.68155,4500000.0
2009-09-07 04:46:00,1.6816,1.682,1.6816,1.6818,36600000.0
2009-09-07 04:47:00,1.6817,1.6819,1.68155,1.68165,33700000.0
2009-09-07 04:48:00,1.68165,1.6817,1.68145,1.68145,17400000.0
2009-09-07 04:49:00,1.68145,1.68185,1.68135,1.68135,27400000.0
2009-09-07 04:50:00,1.6816,1.6817,1.68145,1.6815,34000000.0
2009-09-07 04:51:00,1.68155,1.68175,1.68105,1.68165,48200000.0
2009-09-07 04:52:00,1.68165,1.68165,1.68165,1.68165,1300000.0
2009-09-07 04:53:00,1.68165,1.68165,1.6814,1.68145,28000000.0
2009-09-07 04:54:00,1.6815,1.68165,1.6815,1.68165,7800000.0
2009-09-07 04:55:00,1.68155,1.68165,1.6815,1.6815,6300000.0
2009-09-07 04:56:00,1.68155,1.68165,1.68145,1.68145,23000000.0
2009-09-07 04:57:00,1.68155,1.6817,1.6814,1.68155,22300000.0
2009-09-07 04:58:00,1.68165,1.68165,1.68145,1.68145,18900000.0
2009-09-07 04:59:00,1.6814,1.68165,1.68135,1.68155,40700000.0
2009-09-07 05:00:00,1.6816,1.68175,1.68135,1.68135,26400000.0
2009-09-07 05:01:00,1.6813,1.68145,1.6813,1.68135,18800000.0
2009-09-07 05:02:00,1.6814,1.6817,1.68135,1.6817,48900000.0
2009-09-07 05:03:00,1.68175,1.6818,1.68135,1.6815,68200000.0
2009-09-07 05:04:00,1.6815,1.6818,1.6814,1.6817,61500000.0
2009-09-07 05:05:00,1.68165,1.6817,1.6816,1.68165,12000000.0
2009-09-07 05:06:00,1.68165,1.68175,1.68165,1.6817,6200000.0
2009-09-07 05:07:00,1.6817,1.68185,1.6817,1.68185,9400000.0
2009-09-07 05:08:00,1.68185,1.68185,1.6817,1.6817,9200000.0
2009-09-07 05:09:00,1.6817,1.6817,1.6816,1.6816,7400000.0
2009-09-07 05:10:00,1.68165,1.68175,1.68165,1.68165,22000000.0
2009-09-07 05:11:00,1.6817,1.6818,1.6817,1.6817,6000000.0
2009-09-07 05:12:00,1.68165,1.6817,1.6816,1.6816,7600000.0
2009-09-07 05:13:00,1.6817,1.6817,1.6816,1.6817,6800000.0
2009-09-07 05:14:00,1.6817,1.6817,1.68155,1.6817,11300000.0
2009-09-07 05:15:00,1.68175,1.682,1.68175,1.682,9500000.0
2009-09-07 05:16:00,1.682,1.682,1.68185,1.68185,9200000.0
2009-09-07 05:17:00,1.6819,1.682,1.6819,1.68195,8000000.0
2009-09-07 05:18:00,1.68195,1.68195,1.68185,1.68185,11800000.0
2009-09-07 05:19:00,1.6818,1.68195,1.68175,1.68185,6200000.0
2009-09-07 05:20:00,1.68185,1.68195,1.6817,1.68195,17000000.0
2009-09-07 05:21:00,1.68185,1.68195,1.68185,1.6819,23600000.0
2009-09-07 05:22:00,1.6819,1.6822,1.6819,1.682,23000000.0
2009-09-07 05:23:00,1.68195,1.6822,1.68195,1.6821,8000000.0
2009-09-07 05:24:00,1.6822,1.6822,1.682,1.6821,28000000.0
2009-09-07 05:25:00,1.6821,1.68235,1.6821,1.6823,22600000.0
2009-09-07 05:26:00,1.68235,1.6824,1.68205,1.68205,29100000.0
2009-09-07 05:27:00,1.68195,1.6822,1.68195,1.682,46700000.0
2009-09-07 05:28:00,1.682,1.68215,1.6819,1.68205,39600000.0
2009-09-07 05:29:00,1.68205,1.6821,1.68185,1.682,44400000.0
2009-09-07 05:30:00,1.682,1.682,1.68175,1.6818,23000000.0
2009-09-07 05:31:00,1.68175,1.68185,1.68175,1.68185,19900000.0
2009-09-07 05:32:00,1.6819,1.6822,1.6819,1.6822,6600000.0
2009-09-07 05:33:00,1.68195,1.682,1.68185,1.682,5000000.0
2009-09-07 05:34:00,1.68195,1.682,1.68195,1.682,2000000.0
2009-09-07 05:35:00,1.6819,1.682,1.68185,1.68185,18000000.0
2009-09-07 05:36:00,1.68185,1.6821,1.68185,1.6821,12600000.0
2009-09-07 05:37:00,1.682,1.6822,1.6819,1.6819,9400000.0
2009-09-07 05:38:00,1.6819,1.682,1.68175,1.682,23400000.0
2009-09-07 05:39:00,1.68205,1.68205,1.6819,1.682,16000000.0
2009-09-07 05:40:00,1.6819,1.6821,1.6819,1.682,12600000.0
2009-09-07 05:41:00,1.68195,1.682,1.68195,1.682,6000000.0
2009-09-07 05:42:00,1.68205,1.68205,1.6818,1.682,9000000.0
2009-09-07 05:43:00,1.6819,1.6821,1.6818,1.6819,25800000.0
2009-09-07 05:44:00,1.6819,1.68225,1.68185,1.68225,18400000.0
2009-09-07 05:45:00,1.68225,1.68225,1.68205,1.68215,11000000.0
2009-09-07 05:46:00,1.68225,1.6823,1.682,1.68215,23100000.0
2009-09-07 05:47:00,1.6822,1.6822,1.68175,1.682,48200000.0
2009-09-07 05:48:00,1.68205,1.6821,1.68205,1.6821,3000000.0
2009-09-07 05:49:00,1.68205,1.68205,1.68195,1.682,11000000.0
2009-09-07 05:50:00,1.68195,1.68215,1.6819,1.68215,10000000.0
2009-09-07 05:51:00,1.6821,1.6821,1.6821,1.6821,1000000.0
2009-09-07 05:52:00,1.68225,1.68225,1.68225,1.68225,1000000.0
2009-09-07 05:53:00,1.68225,1.68225,1.68215,1.68215,3000000.0
2009-09-07 05:54:00,1.6821,1.6822,1.682,1.68205,21600000.0
2009-09-07 05:55:00,1.6821,1.68285,1.6821,1.68285,57800000.0
2009-09-07 05:56:00,1.6829,1.6829,1.6821,1.6824,42400000.0
2009-09-07 05:57:00,1.68245,1.68245,1.6823,1.68235,6000000.0
2009-09-07 05:58:00,1.6823,1.6827,1.6823,1.6827,35800000.0
2009-09-07 05:59:00,1.6827,1.6828,1.68235,1.6824,81700000.0
2009-09-07 06:00:00,1.6824,1.68255,1.6823,1.68255,45900000.0
2009-09-07 06:01:00,1.68245,1.6828,1.68235,1.6826,43400000.0
2009-09-07 06:02:00,1.68255,1.6827,1.6824,1.6825,61600000.0
2009-09-07 06:03:00,1.6825,1.68265,1.6824,1.68255,36000000.0
2009-09-07 06:04:00,1.6825,1.6827,1.6825,1.6826,18000000.0
2009-09-07 06:05:00,1.6826,1.6832,1.68255,1.68275,55700000.0
2009-09-07 06:06:00,1.68275,1.68305,1.6824,1.6824,62000000.0
2009-09-07 06:07:00,1.6825,1.6826,1.6825,1.68255,4000000.0
2009-09-07 06:08:00,1.6825,1.683,1.6823,1.68255,41000000.0
2009-09-07 06:09:00,1.6826,1.68285,1.68245,1.68275,17400000.0
2009-09-07 06:10:00,1.6827,1.6827,1.68235,1.68245,37000000.0
2009-09-07 06:11:00,1.68245,1.6826,1.68215,1.6822,22900000.0
2009-09-07 06:12:00,1.6822,1.6824,1.68215,1.6822,55200000.0
2009-09-07 06:13:00,1.68225,1.68235,1.6822,1.68225,28000000.0
2009-09-07 06:14:00,1.68225,1.68245,1.68225,1.6824,37600000.0
2009-09-07 06:15:00,1.6824,1.68255,1.6822,1.6825,66900000.0
2009-09-07 06:16:00,1.68255,1.68275,1.6825,1.6827,17000000.0
2009-09-07 06:17:00,1.6827,1.6827,1.68255,1.6827,25800000.0
2009-09-07 06:18:00,1.6827,1.68275,1.6826,1.6826,37800000.0
2009-09-07 06:19:00,1.6826,1.68295,1.6824,1.68295,66000000.0
2009-09-07 06:20:00,1.68295,1.6831,1.6828,1.6831,37400000.0
2009-09-07 06:21:00,1.68295,1.6833,1.68295,1.6831,20000000.0
2009-09-07 06:22:00,1.6831,1.68315,1.68285,1.68305,51400000.0
2009-09-07 06:23:00,1.683,1.6832,1.683,1.6832,31600000.0
2009-09-07 06:24:00,1.6831,1.6833,1.6831,1.6833,10600000.0
2009-09-07 06:25:00,1.6832,1.68335,1.68305,1.68315,47000000.0
2009-09-07 06:26:00,1.6831,1.6832,1.68295,1.6831,34000000.0
2009-09-07 06:27:00,1.68315,1.68345,1.6831,1.6833,42000000.0
2009-09-07 06:28:00,1.68325,1.68325,1.68295,1.68305,47300000.0
2009-09-07 06:29:00,1.68315,1.68325,1.6831,1.6832,16000000.0
2009-09-07 06:30:00,1.68315,1.6833,1.68295,1.68295,28900000.0
2009-09-07 06:31:00,1.6831,1.6835,1.6828,1.6834,62000000.0
2009-09-07 06:32:00,1.68345,1.68355,1.68345,1.68355,8000000.0
2009-09-07 06:33:00,1.68345,1.68355,1.68345,1.68355,2000000.0
2009-09-07 06:34:00,1.68345,1.68375,1.68295,1.68295,37400000.0
2009-09-07 06:35:00,1.68295,1.68305,1.68295,1.68305,15000000.0
2009-09-07 06:36:00,1.68295,1.68295,1.68275,1.68285,11600000.0
2009-09-07 06:37:00,1.6828,1.6828,1.6827,1.6828,5000000.0
2009-09-07 06:38:00,1.6828,1.68295,1.6828,1.6829,19000000.0
2009-09-07 06:39:00,1.6829,1.683,1.6828,1.6829,32900000.0
2009-09-07 06:40:00,1.6829,1.68305,1.68275,1.68275,44300000.0
2009-09-07 06:41:00,1.6827,1.68275,1.68255,1.6827,29000000.0
2009-09-07 06:42:00,1.68285,1.68285,1.68265,1.68275,11000000.0
2009-09-07 06:43:00,1.6827,1.6828,1.6827,1.6828,3400000.0
2009-09-07 06:44:00,1.68285,1.68295,1.68285,1.68285,18000000.0
2009-09-07 06:45:00,1.6829,1.6829,1.6827,1.6829,15700000.0
2009-09-07 06:46:00,1.6827,1.6827,1.6827,1.6827,2700000.0
2009-09-07 06:47:00,1.68265,1.6827,1.68265,1.6827,15000000.0
2009-09-07 06:48:00,1.6828,1.6828,1.68255,1.68275,63100000.0
2009-09-07 06:49:00,1.6828,1.68295,1.68275,1.6828,27000000.0
2009-09-07 06:50:00,1.68275,1.68285,1.68275,1.68285,12000000.0
2009-09-07 06:51:00,1.6829,1.6834,1.6829,1.68295,65800000.0
2009-09-07 06:52:00,1.68285,1.68295,1.6828,1.6828,17000000.0
2009-09-07 06:53:00,1.68275,1.6831,1.68275,1.6831,14000000.0
2009-09-07 06:54:00,1.68315,1.6832,1.68305,1.68305,23000000.0
2009-09-07 06:55:00,1.68305,1.68315,1.683,1.683,25000000.0
2009-09-07 06:56:00,1.683,1.683,1.6829,1.683,12000000.0
2009-09-07 06:57:00,1.68305,1.68305,1.68265,1.6827,37000000.0
2009-09-07 06:58:00,1.6827,1.6828,1.6825,1.6826,29900000.0
2009-09-07 06:59:00,1.6827,1.6828,1.6824,1.6826,57500000.0
2009-09-07 07:00:00,1.6825,1.6826,1.68235,1.68235,8000000.0
2009-09-07 07:01:00,1.6824,1.68255,1.6823,1.6825,12000000.0
2009-09-07 07:02:00,1.6824,1.6826,1.68235,1.68255,40600000.0
2009-09-07 07:03:00,1.6825,1.68255,1.68245,1.68245,29600000.0
2009-09-07 07:04:00,1.6825,1.68265,1.6825,1.68255,23900000.0
2009-09-07 07:05:00,1.68245,1.68245,1.68225,1.68245,35900000.0
2009-09-07 07:06:00,1.68245,1.68245,1.68245,1.68245,11000000.0
2009-09-07 07:07:00,1.68245,1.68245,1.68245,1.68245,7500000.0
2009-09-07 07:08:00,1.68245,1.68255,1.68235,1.6825,28700000.0
2009-09-07 07:09:00,1.6825,1.6826,1.6824,1.6824,42900000.0
2009-09-07 07:10:00,1.6824,1.68245,1.6816,1.68185,44500000.0
2009-09-07 07:11:00,1.68195,1.68215,1.6819,1.6819,37900000.0
2009-09-07 07:12:00,1.68195,1.682,1.68185,1.68195,21800000.0
2009-09-07 07:13:00,1.6819,1.68195,1.6818,1.68185,15900000.0
2009-09-07 07:14:00,1.68185,1.68185,1.6814,1.6817,16300000.0
2009-09-07 07:15:00,1.68175,1.6819,1.6814,1.6818,78000000.0
2009-09-07 07:16:00,1.6819,1.68205,1.68185,1.6819,8600000.0
2009-09-07 07:17:00,1.6818,1.6819,1.68175,1.6819,5000000.0
2009-09-07 07:18:00,1.68195,1.68195,1.6819,1.6819,9000000.0
2009-09-07 07:19:00,1.68195,1.68215,1.6819,1.682,45600000.0
2009-09-07 07:20:00,1.68205,1.68205,1.68175,1.6818,41400000.0
2009-09-07 07:21:00,1.6818,1.68185,1.6816,1.68165,32400000.0
2009-09-07 07:22:00,1.68165,1.68185,1.68165,1.68185,8000000.0
2009-09-07 07:23:00,1.68195,1.68235,1.68175,1.6823,48000000.0
2009-09-07 07:24:00,1.68235,1.68235,1.68225,1.6823,5000000.0
2009-09-07 07:25:00,1.68225,1.68225,1.68225,1.68225,3200000.0
2009-09-07 07:26:00,1.68225,1.68235,1.6822,1.6823,28000000.0
2009-09-07 07:27:00,1.68235,1.6824,1.6821,1.68215,43400000.0
2009-09-07 07:28:00,1.68215,1.68215,1.6821,1.6821,2000000.0
2009-09-07 07:29:00,1.68205,1.6823,1.6818,1.6819,28400000.0
2009-09-07 07:30:00,1.682,1.682,1.68175,1.68185,58200000.0
2009-09-07 07:31:00,1.68185,1.6819,1.68165,1.6817,79500000.0
2009-09-07 07:32:00,1.6817,1.6818,1.6816,1.6817,37700000.0
2009-09-07 07:33:00,1.68175,1.68195,1.6816,1.6816,55400000.0
2009-09-07 07:34:00,1.6816,1.6821,1.6816,1.68195,19200000.0
2009-09-07 07:35:00,1.68195,1.682,1.6816,1.6818,35600000.0
2009-09-07 07:36:00,1.68175,1.6818,1.68175,1.6818,10000000.0
2009-09-07 07:37:00,1.6819,1.6819,1.68165,1.68165,13600000.0
2009-09-07 07:38:00,1.68165,1.68165,1.68125,1.68155,31800000.0
2009-09-07 07:39:00,1.6816,1.6817,1.6814,1.6814,35500000.0
2009-09-07 07:40:00,1.6814,1.6814,1.68105,1.6814,48000000.0
2009-09-07 07:41:00,1.68145,1.6818,1.68145,1.68165,30000000.0
2009-09-07 07:42:00,1.6816,1.68175,1.6816,1.6816,22600000.0
2009-09-07 07:43:00,1.6815,1.6815,1.6814,1.6814,5000000.0
2009-09-07 07:44:00,1.68145,1.6816,1.68125,1.6815,63200000.0
2009-09-07 07:45:00,1.68145,1.6817,1.68135,1.68145,56400000.0
2009-09-07 07:46:00,1.6815,1.68165,1.68145,1.68165,44000000.0
2009-09-07 07:47:00,1.68165,1.68215,1.68165,1.68205,15600000.0
2009-09-07 07:48:00,1.6821,1.68215,1.68195,1.6821,24600000.0
2009-09-07 07:49:00,1.682,1.68215,1.6819,1.6821,29000000.0
2009-09-07 07:50:00,1.68215,1.68225,1.6818,1.68195,36000000.0
2009-09-07 07:51:00,1.682,1.68205,1.68185,1.682,18000000.0
2009-09-07 07:52:00,1.68205,1.68205,1.6818,1.6818,7000000.0
2009-09-07 07:53:00,1.6818,1.68195,1.6817,1.6818,40000000.0
2009-09-07 07:54:00,1.6818,1.6822,1.6817,1.6822,46800000.0
2009-09-07 07:55:00,1.6822,1.6822,1.682,1.682,10000000.0
2009-09-07 07:56:00,1.682,1.6822,1.68175,1.68185,68000000.0
2009-09-07 07:57:00,1.6818,1.68185,1.68155,1.6816,57300000.0
2009-09-07 07:58:00,1.6816,1.6819,1.68155,1.6817,67800000.0
2009-09-07 07:59:00,1.6818,1.6818,1.6812,1.68125,83600000.0
2009-09-07 08:00:00,1.68135,1.682,1.68135,1.68185,56600000.0
2009-09-07 08:01:00,1.68195,1.68265,1.6818,1.6826,86500000.0
2009-09-07 08:02:00,1.6826,1.68265,1.68185,1.6819,107400000.0
2009-09-07 08:03:00,1.6819,1.68195,1.6815,1.68155,65500000.0
2009-09-07 08:04:00,1.68165,1.6819,1.68115,1.6813,88600000.0
2009-09-07 08:05:00,1.68135,1.68185,1.68135,1.6815,44200000.0
2009-09-07 08:06:00,1.6816,1.68185,1.6816,1.6817,30800000.0
2009-09-07 08:07:00,1.6815,1.68155,1.68105,1.68135,55000000.0
2009-09-07 08:08:00,1.68135,1.6815,1.68075,1.68105,68300000.0
2009-09-07 08:09:00,1.68105,1.68175,1.6808,1.68165,100300000.0
2009-09-07 08:10:00,1.68175,1.682,1.68135,1.6818,68400000.0
2009-09-07 08:11:00,1.6817,1.68195,1.6817,1.68185,51400000.0
2009-09-07 08:12:00,1.68175,1.68225,1.68175,1.68225,45900000.0
2009-09-07 08:13:00,1.6823,1.68245,1.68205,1.68235,74500000.0
2009-09-07 08:14:00,1.68255,1.68255,1.6821,1.68235,60200000.0
2009-09-07 08:15:00,1.68235,1.68255,1.6823,1.68235,56000000.0
2009-09-07 08:16:00,1.68245,1.68245,1.682,1.68215,60600000.0
2009-09-07 08:17:00,1.68215,1.68235,1.682,1.68215,36000000.0
2009-09-07 08:18:00,1.6822,1.68245,1.68205,1.68245,41000000.0
2009-09-07 08:19:00,1.68245,1.6825,1.6822,1.68245,40000000.0
2009-09-07 08:20:00,1.6825,1.6826,1.68205,1.6822,81400000.0
2009-09-07 08:21:00,1.6823,1.6823,1.6814,1.6818,90100000.0
2009-09-07 08:22:00,1.6819,1.6822,1.6816,1.68185,69400000.0
2009-09-07 08:23:00,1.68185,1.682,1.68165,1.68165,32400000.0
2009-09-07 08:24:00,1.6816,1.6823,1.6816,1.6821,41200000.0
2009-09-07 08:25:00,1.6822,1.68225,1.68195,1.6822,59400000.0
2009-09-07 08:26:00,1.68225,1.6824,1.68205,1.6821,86600000.0
2009-09-07 08:27:00,1.6821,1.6826,1.6821,1.68225,72600000.0
2009-09-07 08:28:00,1.68245,1.6829,1.68245,1.68265,60500000.0
2009-09-07 08:29:00,1.68275,1.6828,1.68225,1.68225,44300000.0
2009-09-07 08:30:00,1.6823,1.6826,1.68195,1.6825,78200000.0
2009-09-07 08:31:00,1.68245,1.6825,1.6823,1.68245,25800000.0
2009-09-07 08:32:00,1.6824,1.68285,1.6823,1.68285,40000000.0
2009-09-07 08:33:00,1.68285,1.68375,1.68285,1.68375,97000000.0
2009-09-07 08:34:00,1.68375,1.684,1.6835,1.6835,45800000.0
2009-09-07 08:35:00,1.6835,1.6839,1.6834,1.6839,79300000.0
2009-09-07 08:36:00,1.6839,1.6841,1.68365,1.684,48800000.0
2009-09-07 08:37:00,1.684,1.68425,1.68335,1.6837,80900000.0
2009-09-07 08:38:00,1.6837,1.6839,1.68355,1.6839,91100000.0
2009-09-07 08:39:00,1.6839,1.68415,1.6837,1.68395,51100000.0
2009-09-07 08:40:00,1.68385,1.6842,1.6837,1.6839,56700000.0
2009-09-07 08:41:00,1.6839,1.68455,1.68365,1.68365,103000000.0
2009-09-07 08:42:00,1.6838,1.6844,1.6837,1.68415,80000000.0
2009-09-07 08:43:00,1.6842,1.68435,1.684,1.68405,69000000.0
2009-09-07 08:44:00,1.68415,1.68415,1.68325,1.6834,80800000.0
2009-09-07 08:45:00,1.6834,1.684,1.6833,1.68365,61000000.0
2009-09-07 08:46:00,1.68365,1.68385,1.6832,1.68355,95500000.0
2009-09-07 08:47:00,1.68355,1.68375,1.6832,1.6832,57100000.0
2009-09-07 08:48:00,1.68325,1.6839,1.6832,1.68375,41200000.0
2009-09-07 08:49:00,1.68375,1.684,1.68365,1.6839,43800000.0
2009-09-07 08:50:00,1.6838,1.68395,1.6836,1.6836,35600000.0
2009-09-07 08:51:00,1.6836,1.6839,1.68355,1.68365,26200000.0
2009-09-07 08:52:00,1.68365,1.68385,1.68355,1.68375,31800000.0
2009-09-07 08:53:00,1.6836,1.6841,1.6836,1.68385,198700000.0
2009-09-07 08:54:00,1.6838,1.68385,1.68355,1.6836,172300000.0
2009-09-07 08:55:00,1.68355,1.6837,1.6833,1.68335,174000000.0
2009-09-07 08:56:00,1.68335,1.68345,1.6829,1.6831,118400000.0
2009-09-07 08:57:00,1.68315,1.68325,1.68305,1.68305,67200000.0
2009-09-07 08:58:00,1.68295,1.68295,1.6826,1.6827,98100000.0
2009-09-07 08:59:00,1.6827,1.6831,1.68265,1.6831,52400000.0
2009-09-07 09:00:00,1.6831,1.6831,1.6826,1.68285,44000000.0
2009-09-07 09:01:00,1.68275,1.68295,1.68255,1.6827,67800000.0
2009-09-07 09:02:00,1.68265,1.68305,1.68235,1.683,116100000.0
2009-09-07 09:03:00,1.6831,1.6833,1.6829,1.68325,93200000.0
2009-09-07 09:04:00,1.68305,1.6832,1.68255,1.6827,86900000.0
2009-09-07 09:05:00,1.68275,1.68295,1.6819,1.68205,131200000.0
2009-09-07 09:06:00,1.68205,1.6824,1.68205,1.6822,81300000.0
2009-09-07 09:07:00,1.68225,1.6825,1.6817,1.68225,138600000.0
2009-09-07 09:08:00,1.6823,1.68245,1.68175,1.68195,144000000.0
2009-09-07 09:09:00,1.68195,1.68235,1.6816,1.6822,171000000.0
2009-09-07 09:10:00,1.6821,1.68245,1.68175,1.68225,109500000.0
2009-09-07 09:11:00,1.68225,1.68245,1.6817,1.6817,129300000.0
2009-09-07 09:12:00,1.6817,1.6824,1.6815,1.68215,108400000.0
2009-09-07 09:13:00,1.68225,1.6825,1.68185,1.68215,134500000.0
2009-09-07 09:14:00,1.68205,1.6829,1.68195,1.68285,94600000.0
2009-09-07 09:15:00,1.68275,1.68275,1.68175,1.6819,151900000.0
2009-09-07 09:16:00,1.6819,1.6819,1.6811,1.68165,97600000.0
2009-09-07 09:17:00,1.6816,1.68175,1.68145,1.68175,44000000.0
2009-09-07 09:18:00,1.6814,1.6815,1.6809,1.6812,113500000.0
2009-09-07 09:19:00,1.68105,1.68235,1.681,1.6822,94700000.0
2009-09-07 09:20:00,1.68225,1.6823,1.6818,1.682,80000000.0
2009-09-07 09:21:00,1.6822,1.6825,1.68185,1.6822,85100000.0
2009-09-07 09:22:00,1.6822,1.6824,1.682,1.6822,63600000.0
2009-09-07 09:23:00,1.68225,1.68225,1.6816,1.6818,79900000.0
2009-09-07 09:24:00,1.6817,1.68185,1.68135,1.6814,111800000.0
2009-09-07 09:25:00,1.68125,1.68155,1.6807,1.6807,127100000.0
2009-09-07 09:26:00,1.6807,1.6812,1.6807,1.68075,100100000.0
2009-09-07 09:27:00,1.6808,1.6808,1.6799,1.6804,67000000.0
2009-09-07 09:28:00,1.6804,1.68095,1.68025,1.68045,98800000.0
2009-09-07 09:29:00,1.6805,1.68075,1.6804,1.68045,69400000.0
2009-09-07 09:30:00,1.68055,1.68055,1.6798,1.68025,127700000.0
2009-09-07 09:31:00,1.6803,1.68055,1.6795,1.67995,135600000.0
2009-09-07 09:32:00,1.67995,1.6803,1.6796,1.67985,143800000.0
2009-09-07 09:33:00,1.67985,1.67985,1.67935,1.6797,86000000.0
2009-09-07 09:34:00,1.6796,1.67995,1.67945,1.67985,93000000.0
2009-09-07 09:35:00,1.67985,1.6801,1.67965,1.67965,84200000.0
2009-09-07 09:36:00,1.67965,1.68,1.6791,1.6791,85700000.0
2009-09-07 09:37:00,1.6791,1.6796,1.6789,1.6796,141500000.0
2009-09-07 09:38:00,1.6796,1.6796,1.6778,1.67845,108600000.0
2009-09-07 09:39:00,1.67825,1.6788,1.6771,1.6784,157700000.0
2009-09-07 09:40:00,1.6784,1.67865,1.6782,1.67845,73900000.0
2009-09-07 09:41:00,1.6786,1.67875,1.67795,1.67875,121100000.0
2009-09-07 09:42:00,1.6786,1.67865,1.6784,1.6785,43200000.0
2009-09-07 09:43:00,1.67855,1.67865,1.6784,1.67845,59300000.0
2009-09-07 09:44:00,1.67845,1.67845,1.6782,1.6783,57500000.0
2009-09-07 09:45:00,1.6783,1.6785,1.6782,1.67835,23100000.0
2009-09-07 09:46:00,1.67845,1.67845,1.67815,1.67815,53400000.0
2009-09-07 09:47:00,1.67815,1.6786,1.6781,1.6782,104000000.0
2009-09-07 09:48:00,1.6782,1.6784,1.6781,1.67835,67300000.0
2009-09-07 09:49:00,1.67835,1.6786,1.6783,1.6783,54300000.0
2009-09-07 09:50:00,1.67835,1.67835,1.6781,1.67815,112300000.0
2009-09-07 09:51:00,1.67825,1.6783,1.678,1.6782,216200000.0
2009-09-07 09:52:00,1.6782,1.67825,1.678,1.6781,197600000.0
2009-09-07 09:53:00,1.6781,1.67815,1.6777,1.6779,132900000.0
2009-09-07 09:54:00,1.6781,1.6781,1.67755,1.67775,136200000.0
2009-09-07 09:55:00,1.6777,1.6777,1.6775,1.6776,232300000.0
2009-09-07 09:56:00,1.6776,1.67775,1.6776,1.6776,219100000.0
2009-09-07 09:57:00,1.6776,1.6776,1.6774,1.6775,371100000.0
2009-09-07 09:58:00,1.6776,1.6777,1.6774,1.6777,193000000.0
2009-09-07 09:59:00,1.67775,1.6782,1.6772,1.6774,135600000.0
2009-09-07 10:00:00,1.6774,1.678,1.6773,1.67795,81400000.0
2009-09-07 10:01:00,1.67795,1.67825,1.6777,1.67805,98100000.0
2009-09-07 10:02:00,1.678,1.67835,1.67785,1.6781,109900000.0
2009-09-07 10:03:00,1.67795,1.6781,1.6776,1.678,81900000.0
2009-09-07 10:04:00,1.678,1.6781,1.67785,1.6779,50500000.0
2009-09-07 10:05:00,1.6779,1.67835,1.67785,1.67835,64500000.0
2009-09-07 10:06:00,1.6784,1.67845,1.67805,1.6781,79500000.0
2009-09-07 10:07:00,1.67825,1.67835,1.67805,1.67825,64800000.0
2009-09-07 10:08:00,1.67825,1.6784,1.67795,1.6783,57300000.0
2009-09-07 10:09:00,1.67825,1.67835,1.678,1.67815,85000000.0
2009-09-07 10:10:00,1.67805,1.67815,1.67765,1.6781,181800000.0
2009-09-07 10:11:00,1.67815,1.67825,1.6778,1.678,60000000.0
2009-09-07 10:12:00,1.67785,1.6782,1.6775,1.67815,122700000.0
2009-09-07 10:13:00,1.6782,1.67855,1.67785,1.6779,102000000.0
2009-09-07 10:14:00,1.67785,1.67815,1.6777,1.67815,47000000.0
2009-09-07 10:15:00,1.67835,1.67875,1.6782,1.6786,66700000.0
2009-09-07 10:16:00,1.67855,1.6786,1.67795,1.678,77800000.0
2009-09-07 10:17:00,1.67805,1.6781,1.6763,1.67675,176300000.0
2009-09-07 10:18:00,1.6766,1.67755,1.6766,1.67735,89500000.0
2009-09-07 10:19:00,1.67735,1.6774,1.67625,1.6764,150100000.0
2009-09-07 10:20:00,1.67635,1.6766,1.67615,1.6764,61900000.0
2009-09-07 10:21:00,1.67645,1.6767,1.676,1.676,111700000.0
2009-09-07 10:22:00,1.676,1.67625,1.6759,1.6761,77100000.0
2009-09-07 10:23:00,1.67605,1.67685,1.676,1.67685,71800000.0
2009-09-07 10:24:00,1.67675,1.67675,1.67615,1.67625,90300000.0
2009-09-07 10:25:00,1.67625,1.67645,1.6761,1.6761,93800000.0
2009-09-07 10:26:00,1.6761,1.6764,1.676,1.6764,72200000.0
2009-09-07 10:27:00,1.6763,1.67685,1.6761,1.67665,78900000.0
2009-09-07 10:28:00,1.67665,1.67685,1.6763,1.67665,84200000.0
2009-09-07 10:29:00,1.67675,1.6771,1.67665,1.6769,56100000.0
2009-09-07 10:30:00,1.6769,1.67705,1.6768,1.67705,38400000.0
2009-09-07 10:31:00,1.67705,1.6774,1.67695,1.6774,37700000.0
2009-09-07 10:32:00,1.6774,1.6776,1.67715,1.67725,77700000.0
2009-09-07 10:33:00,1.67735,1.6781,1.67725,1.6778,87300000.0
2009-09-07 10:34:00,1.67765,1.6779,1.67755,1.67775,35300000.0
2009-09-07 10:35:00,1.67775,1.6789,1.67775,1.67875,113900000.0
2009-09-07 10:36:00,1.67865,1.6789,1.678,1.67865,93600000.0
2009-09-07 10:37:00,1.67865,1.67875,1.67805,1.6782,64400000.0
2009-09-07 10:38:00,1.6782,1.67835,1.67775,1.678,52800000.0
2009-09-07 10:39:00,1.678,1.6785,1.67775,1.67815,85200000.0
2009-09-07 10:40:00,1.67815,1.67835,1.6779,1.67795,70600000.0
2009-09-07 10:41:00,1.6779,1.67825,1.6779,1.67815,72100000.0
2009-09-07 10:42:00,1.67825,1.6784,1.67785,1.678,71900000.0
2009-09-07 10:43:00,1.67805,1.6782,1.678,1.6781,36400000.0
2009-09-07 10:44:00,1.67805,1.6781,1.6778,1.6779,37300000.0
2009-09-07 10:45:00,1.6779,1.67815,1.67765,1.67785,98200000.0
2009-09-07 10:46:00,1.67785,1.67815,1.67745,1.67745,123000000.0
2009-09-07 10:47:00,1.67745,1.6777,1.67725,1.67735,70600000.0
2009-09-07 10:48:00,1.6774,1.67745,1.6762,1.6764,127500000.0
2009-09-07 10:49:00,1.6763,1.67705,1.67625,1.67685,113100000.0
2009-09-07 10:50:00,1.6768,1.67725,1.67665,1.67725,67200000.0
2009-09-07 10:51:00,1.67725,1.67725,1.67665,1.6772,46400000.0
2009-09-07 10:52:00,1.6772,1.67745,1.677,1.67705,77700000.0
2009-09-07 10:53:00,1.67705,1.67735,1.67705,1.6772,44800000.0
2009-09-07 10:54:00,1.67715,1.67735,1.67705,1.67715,55600000.0
2009-09-07 10:55:00,1.67715,1.6772,1.67695,1.67695,57300000.0
2009-09-07 10:56:00,1.67695,1.6772,1.6769,1.6772,98000000.0
2009-09-07 10:57:00,1.6772,1.67725,1.67705,1.6771,63000000.0
2009-09-07 10:58:00,1.6771,1.6772,1.67685,1.677,68100000.0
2009-09-07 10:59:00,1.677,1.6775,1.67685,1.6774,135100000.0
2009-09-07 11:00:00,1.67745,1.6777,1.6772,1.6773,65700000.0
2009-09-07 11:01:00,1.67725,1.6776,1.67725,1.67745,34400000.0
2009-09-07 11:02:00,1.67745,1.6776,1.67745,1.67745,14000000.0
2009-09-07 11:03:00,1.67735,1.6775,1.67735,1.67745,7000000.0
2009-09-07 11:04:00,1.6775,1.6776,1.67715,1.6774,65700000.0
2009-09-07 11:05:00,1.6774,1.67755,1.6769,1.67695,82000000.0
2009-09-07 11:06:00,1.67695,1.677,1.67675,1.67695,55600000.0
2009-09-07 11:07:00,1.677,1.6771,1.6767,1.6771,56400000.0
2009-09-07 11:08:00,1.6771,1.6774,1.6768,1.6774,64500000.0
2009-09-07 11:09:00,1.6773,1.6774,1.6769,1.677,73800000.0
2009-09-07 11:10:00,1.67705,1.67765,1.6769,1.67755,84000000.0
2009-09-07 11:11:00,1.67755,1.67755,1.67725,1.67735,41200000.0
2009-09-07 11:12:00,1.6774,1.6775,1.6771,1.67715,55100000.0
2009-09-07 11:13:00,1.67715,1.67745,1.6771,1.67745,63000000.0
2009-09-07 11:14:00,1.6774,1.67745,1.67695,1.67745,75200000.0
2009-09-07 11:15:00,1.6775,1.6775,1.67735,1.6775,39400000.0
2009-09-07 11:16:00,1.6775,1.67775,1.67735,1.67745,69200000.0
2009-09-07 11:17:00,1.6775,1.67765,1.67725,1.6776,145600000.0
2009-09-07 11:18:00,1.67755,1.67765,1.67735,1.67735,58700000.0
2009-09-07 11:19:00,1.67735,1.67775,1.67735,1.6776,49000000.0
2009-09-07 11:20:00,1.6776,1.6777,1.67695,1.67705,76400000.0
2009-09-07 11:21:00,1.677,1.67705,1.6768,1.6768,44200000.0
2009-09-07 11:22:00,1.6768,1.67705,1.6766,1.67695,156600000.0
2009-09-07 11:23:00,1.67695,1.6775,1.6766,1.6774,201800000.0
2009-09-07 11:24:00,1.6775,1.6777,1.6775,1.6775,23800000.0
2009-09-07 11:25:00,1.6774,1.67755,1.6771,1.6775,74000000.0
2009-09-07 11:26:00,1.67735,1.6774,1.67705,1.67715,41200000.0
2009-09-07 11:27:00,1.6772,1.6773,1.6765,1.6766,64000000.0
2009-09-07 11:28:00,1.6766,1.67665,1.6764,1.67655,36600000.0
2009-09-07 11:29:00,1.67665,1.6768,1.6762,1.6762,52600000.0
2009-09-07 11:30:00,1.6762,1.6769,1.6762,1.67645,82600000.0
2009-09-07 11:31:00,1.6766,1.6772,1.6766,1.6771,92800000.0
2009-09-07 11:32:00,1.6771,1.67715,1.67665,1.6767,60300000.0
2009-09-07 11:33:00,1.67675,1.67685,1.67665,1.6768,58000000.0
2009-09-07 11:34:00,1.6768,1.67685,1.67615,1.67625,61500000.0
2009-09-07 11:35:00,1.67615,1.67635,1.67615,1.6763,34400000.0
2009-09-07 11:36:00,1.6763,1.67655,1.67625,1.6765,46500000.0
2009-09-07 11:37:00,1.6765,1.6767,1.6758,1.6766,45900000.0
2009-09-07 11:38:00,1.6766,1.6767,1.6766,1.6766,23000000.0
2009-09-07 11:39:00,1.6768,1.67705,1.67665,1.67685,59400000.0
2009-09-07 11:40:00,1.6769,1.6769,1.6766,1.67665,29000000.0
2009-09-07 11:41:00,1.67665,1.6767,1.67655,1.6767,30600000.0
2009-09-07 11:42:00,1.67655,1.67675,1.67655,1.6766,44100000.0
2009-09-07 11:43:00,1.6766,1.67665,1.67645,1.67665,37500000.0
2009-09-07 11:44:00,1.6766,1.67665,1.6764,1.67655,48200000.0
2009-09-07 11:45:00,1.67655,1.67665,1.6764,1.6764,55700000.0
2009-09-07 11:46:00,1.6765,1.67655,1.6763,1.6764,127700000.0
2009-09-07 11:47:00,1.67635,1.67675,1.67635,1.67665,88100000.0
2009-09-07 11:48:00,1.67675,1.67675,1.6762,1.6763,36200000.0
2009-09-07 11:49:00,1.6762,1.6764,1.676,1.67625,92900000.0
2009-09-07 11:50:00,1.6762,1.6766,1.67615,1.6764,44200000.0
2009-09-07 11:51:00,1.6763,1.6765,1.67615,1.6764,43400000.0
2009-09-07 11:52:00,1.6763,1.6768,1.6763,1.67675,89500000.0
2009-09-07 11:53:00,1.6767,1.67705,1.67645,1.6768,72400000.0
2009-09-07 11:54:00,1.67685,1.6772,1.67685,1.6772,26600000.0
2009-09-07 11:55:00,1.6773,1.6773,1.67675,1.67675,73400000.0
2009-09-07 11:56:00,1.67665,1.67685,1.67665,1.6767,28600000.0
2009-09-07 11:57:00,1.67665,1.67675,1.67635,1.67655,39800000.0
2009-09-07 11:58:00,1.6764,1.6766,1.67635,1.6766,25000000.0
2009-09-07 11:59:00,1.6766,1.67705,1.67645,1.6769,81700000.0
2009-09-07 12:00:00,1.6769,1.67715,1.67645,1.67715,227300000.0
2009-09-07 12:01:00,1.67705,1.6771,1.6769,1.6769,22400000.0
2009-09-07 12:02:00,1.67685,1.67695,1.6765,1.67655,30700000.0
2009-09-07 12:03:00,1.6766,1.67675,1.67645,1.6765,87300000.0
2009-09-07 12:04:00,1.67655,1.67675,1.6765,1.6766,46400000.0
2009-09-07 12:05:00,1.6766,1.67705,1.67635,1.67695,84800000.0
2009-09-07 12:06:00,1.67685,1.67705,1.67625,1.6768,114400000.0
2009-09-07 12:07:00,1.6767,1.677,1.6767,1.6769,30000000.0
2009-09-07 12:08:00,1.67695,1.677,1.6767,1.6769,34000000.0
2009-09-07 12:09:00,1.6769,1.677,1.67685,1.67685,25000000.0
2009-09-07 12:10:00,1.67685,1.677,1.67685,1.6769,33400000.0
2009-09-07 12:11:00,1.6769,1.67705,1.67685,1.67685,31600000.0
2009-09-07 12:12:00,1.67685,1.6771,1.67675,1.677,50400000.0
2009-09-07 12:13:00,1.6768,1.6773,1.6768,1.6772,31800000.0
2009-09-07 12:14:00,1.6772,1.6774,1.67715,1.67725,41900000.0
2009-09-07 12:15:00,1.67725,1.67745,1.67725,1.67725,28400000.0
2009-09-07 12:16:00,1.67735,1.67735,1.677,1.67725,31800000.0
2009-09-07 12:17:00,1.67725,1.6773,1.67695,1.6771,12000000.0
2009-09-07 12:18:00,1.6771,1.67715,1.67695,1.6771,10000000.0
2009-09-07 12:19:00,1.6771,1.6772,1.6771,1.6772,7000000.0
2009-09-07 12:20:00,1.6772,1.6775,1.6772,1.6774,46000000.0
2009-09-07 12:21:00,1.67725,1.67745,1.6772,1.67745,16600000.0
2009-09-07 12:22:00,1.67745,1.6776,1.67725,1.67725,19500000.0
2009-09-07 12:23:00,1.6772,1.6774,1.6772,1.67735,14400000.0
2009-09-07 12:24:00,1.67725,1.6777,1.67705,1.6775,69400000.0
2009-09-07 12:25:00,1.6776,1.67765,1.6774,1.6776,22400000.0
2009-09-07 12:26:00,1.67755,1.6776,1.67735,1.67745,21000000.0
2009-09-07 12:27:00,1.67745,1.6775,1.6771,1.6771,23000000.0
2009-09-07 12:28:00,1.6771,1.67715,1.6771,1.6771,7000000.0
2009-09-07 12:29:00,1.6772,1.67735,1.67715,1.6773,17000000.0
2009-09-07 12:30:00,1.6774,1.67755,1.6774,1.67745,33400000.0
2009-09-07 12:31:00,1.67755,1.67755,1.67725,1.67755,32800000.0
2009-09-07 12:32:00,1.6775,1.6776,1.6773,1.6774,37100000.0
2009-09-07 12:33:00,1.67735,1.6777,1.67735,1.6774,31800000.0
2009-09-07 12:34:00,1.67745,1.67765,1.67735,1.67735,33800000.0
2009-09-07 12:35:00,1.67735,1.67755,1.6773,1.6775,54900000.0
2009-09-07 12:36:00,1.67745,1.6775,1.6771,1.6774,46900000.0
2009-09-07 12:37:00,1.6774,1.6774,1.6774,1.6774,21700000.0
2009-09-07 12:38:00,1.6774,1.67745,1.6774,1.67745,9800000.0
2009-09-07 12:39:00,1.67755,1.67775,1.6774,1.67755,32700000.0
2009-09-07 12:40:00,1.6776,1.67775,1.6775,1.6775,17900000.0
2009-09-07 12:41:00,1.6775,1.6775,1.67715,1.67735,101800000.0
2009-09-07 12:42:00,1.6774,1.67775,1.67725,1.67755,170400000.0
2009-09-07 12:43:00,1.67745,1.67775,1.67725,1.6775,95700000.0
2009-09-07 12:44:00,1.6775,1.67765,1.6771,1.67735,135700000.0
2009-09-07 12:45:00,1.6773,1.6775,1.67695,1.6771,115400000.0
2009-09-07 12:46:00,1.6771,1.6772,1.6768,1.67695,234600000.0
2009-09-07 12:47:00,1.677,1.677,1.67645,1.6765,166000000.0
2009-09-07 12:48:00,1.67655,1.6767,1.6763,1.67665,54700000.0
2009-09-07 12:49:00,1.67665,1.6768,1.6765,1.67665,35200000.0
2009-09-07 12:50:00,1.67645,1.6767,1.67645,1.67655,68700000.0
2009-09-07 12:51:00,1.6765,1.6767,1.6765,1.6767,23000000.0
2009-09-07 12:52:00,1.67665,1.67695,1.67645,1.6767,100700000.0
2009-09-07 12:53:00,1.6767,1.67685,1.6765,1.6767,28600000.0
2009-09-07 12:54:00,1.67675,1.67695,1.67625,1.6766,66600000.0
2009-09-07 12:55:00,1.67665,1.6767,1.67645,1.67645,43000000.0
2009-09-07 12:56:00,1.67655,1.67655,1.67635,1.6764,22000000.0
2009-09-07 12:57:00,1.67645,1.67655,1.6764,1.6764,35200000.0
2009-09-07 12:58:00,1.6764,1.6765,1.6763,1.6764,76700000.0
2009-09-07 12:59:00,1.67645,1.67655,1.6761,1.6763,68000000.0
2009-09-07 13:00:00,1.67635,1.6764,1.6762,1.6764,47400000.0
2009-09-07 13:01:00,1.6764,1.6764,1.67625,1.67625,34300000.0
2009-09-07 13:02:00,1.67625,1.6763,1.67575,1.67595,30200000.0
2009-09-07 13:03:00,1.676,1.676,1.67565,1.67595,21000000.0
2009-09-07 13:04:00,1.67585,1.67595,1.67575,1.6759,28000000.0
2009-09-07 13:05:00,1.6759,1.676,1.6759,1.67595,14000000.0
2009-09-07 13:06:00,1.67595,1.6761,1.6752,1.67575,32400000.0
2009-09-07 13:07:00,1.67565,1.67635,1.6756,1.676,73800000.0
2009-09-07 13:08:00,1.67595,1.67615,1.67555,1.6757,107200000.0
2009-09-07 13:09:00,1.67575,1.6759,1.67555,1.67585,67000000.0
2009-09-07 13:10:00,1.67575,1.67595,1.6748,1.67495,113300000.0
2009-09-07 13:11:00,1.6749,1.67505,1.67425,1.67505,72400000.0
2009-09-07 13:12:00,1.675,1.67505,1.6747,1.6748,37000000.0
2009-09-07 13:13:00,1.6748,1.6749,1.6746,1.6746,46300000.0
2009-09-07 13:14:00,1.67465,1.67535,1.67455,1.67535,54100000.0
2009-09-07 13:15:00,1.67525,1.67535,1.6752,1.67535,21200000.0
2009-09-07 13:16:00,1.67535,1.6756,1.6753,1.6756,42100000.0
2009-09-07 13:17:00,1.6756,1.6757,1.6755,1.67565,19400000.0
2009-09-07 13:18:00,1.67575,1.6759,1.6756,1.6758,54400000.0
2009-09-07 13:19:00,1.6759,1.67615,1.6757,1.67585,61600000.0
2009-09-07 13:20:00,1.67585,1.67625,1.67585,1.6761,28000000.0
2009-09-07 13:21:00,1.6761,1.6765,1.67595,1.67595,61800000.0
2009-09-07 13:22:00,1.67595,1.6762,1.67585,1.6759,34300000.0
2009-09-07 13:23:00,1.6759,1.6761,1.6752,1.6754,38700000.0
2009-09-07 13:24:00,1.6754,1.6754,1.6748,1.675,34900000.0
2009-09-07 13:25:00,1.67515,1.6752,1.67455,1.6746,65500000.0
2009-09-07 13:26:00,1.67445,1.6749,1.67445,1.67485,30400000.0
2009-09-07 13:27:00,1.6749,1.675,1.67455,1.67495,64700000.0
2009-09-07 13:28:00,1.675,1.67505,1.6746,1.6747,84800000.0
2009-09-07 13:29:00,1.67475,1.6752,1.67465,1.6752,35100000.0
2009-09-07 13:30:00,1.6751,1.67535,1.67495,1.67525,32400000.0
2009-09-07 13:31:00,1.67535,1.67555,1.67525,1.67545,47600000.0
2009-09-07 13:32:00,1.67545,1.6755,1.67525,1.6754,40800000.0
2009-09-07 13:33:00,1.6753,1.67545,1.67525,1.67535,37200000.0
2009-09-07 13:34:00,1.67535,1.6755,1.67525,1.6755,33500000.0
2009-09-07 13:35:00,1.67545,1.6755,1.6752,1.67545,27100000.0
2009-09-07 13:36:00,1.67545,1.67545,1.6752,1.6752,45000000.0
2009-09-07 13:37:00,1.6751,1.6754,1.67505,1.67505,76900000.0
2009-09-07 13:38:00,1.6751,1.67555,1.675,1.6754,56500000.0
2009-09-07 13:39:00,1.6755,1.67555,1.6753,1.67535,39700000.0
2009-09-07 13:40:00,1.67535,1.6755,1.67505,1.6751,29400000.0
2009-09-07 13:41:00,1.67505,1.67525,1.67485,1.67485,29400000.0
2009-09-07 13:42:00,1.67475,1.67485,1.6745,1.67455,79600000.0
2009-09-07 13:43:00,1.67465,1.67475,1.6745,1.6746,27100000.0
2009-09-07 13:44:00,1.6746,1.6747,1.6742,1.6745,125200000.0
2009-09-07 13:45:00,1.6745,1.67465,1.6739,1.67405,115700000.0
2009-09-07 13:46:00,1.67395,1.6745,1.67385,1.67445,105300000.0
2009-09-07 13:47:00,1.67455,1.6746,1.674,1.67415,132200000.0
2009-09-07 13:48:00,1.67415,1.67415,1.6739,1.6739,47900000.0
2009-09-07 13:49:00,1.6739,1.6741,1.67375,1.67405,60900000.0
2009-09-07 13:50:00,1.674,1.67435,1.67395,1.67435,30600000.0
2009-09-07 13:51:00,1.67435,1.67465,1.67415,1.67425,68000000.0
2009-09-07 13:52:00,1.6742,1.67435,1.67405,1.67425,16700000.0
2009-09-07 13:53:00,1.6743,1.6743,1.674,1.67405,65600000.0
2009-09-07 13:54:00,1.674,1.67405,1.67365,1.6739,45100000.0
2009-09-07 13:55:00,1.67395,1.674,1.6736,1.674,48300000.0
2009-09-07 13:56:00,1.674,1.67445,1.6738,1.67425,51500000.0
2009-09-07 13:57:00,1.6743,1.67445,1.6741,1.6743,43700000.0
2009-09-07 13:58:00,1.6743,1.6745,1.6742,1.6744,37500000.0
2009-09-07 13:59:00,1.6744,1.6744,1.6741,1.6742,27100000.0
2009-09-07 14:00:00,1.6742,1.67435,1.674,1.67435,43100000.0
2009-09-07 14:01:00,1.67445,1.67475,1.67415,1.6745,74000000.0
2009-09-07 14:02:00,1.67455,1.6749,1.67455,1.6747,18000000.0
2009-09-07 14:03:00,1.6745,1.6749,1.6745,1.6747,72999999.0
2009-09-07 14:04:00,1.67495,1.67545,1.6748,1.67515,60600000.0
2009-09-07 14:05:00,1.67515,1.67555,1.67515,1.67555,34400000.0
2009-09-07 14:06:00,1.67545,1.6755,1.675,1.6755,31400000.0
2009-09-07 14:07:00,1.67555,1.6758,1.67545,1.67565,56600000.0
2009-09-07 14:08:00,1.67565,1.67585,1.67515,1.6754,90800000.0
2009-09-07 14:09:00,1.6753,1.67535,1.6747,1.6753,94700000.0
2009-09-07 14:10:00,1.67535,1.6754,1.6752,1.67535,32000000.0
2009-09-07 14:11:00,1.6753,1.67535,1.67525,1.67525,33000000.0
2009-09-07 14:12:00,1.67535,1.67535,1.67495,1.675,49400000.0
2009-09-07 14:13:00,1.675,1.6752,1.67495,1.67505,47100000.0
2009-09-07 14:14:00,1.67515,1.67515,1.6745,1.6746,53800000.0
2009-09-07 14:15:00,1.6747,1.6749,1.67445,1.6745,90500000.0
2009-09-07 14:16:00,1.6745,1.67485,1.6744,1.6746,52000000.0
2009-09-07 14:17:00,1.67465,1.67465,1.67415,1.67445,75400000.0
2009-09-07 14:18:00,1.67435,1.6747,1.67435,1.67455,41000000.0
2009-09-07 14:19:00,1.6747,1.67505,1.67455,1.6746,42000000.0
2009-09-07 14:20:00,1.67465,1.67465,1.6744,1.6746,35000000.0
2009-09-07 14:21:00,1.67465,1.6751,1.67465,1.6751,27000000.0
2009-09-07 14:22:00,1.67505,1.6751,1.6748,1.67495,48400000.0
2009-09-07 14:23:00,1.6749,1.67505,1.6749,1.67505,24000000.0
2009-09-07 14:24:00,1.67505,1.67505,1.6744,1.6745,83700000.0
2009-09-07 14:25:00,1.67445,1.6747,1.67425,1.6746,81000000.0
2009-09-07 14:26:00,1.67465,1.6752,1.67455,1.67515,93300000.0
2009-09-07 14:27:00,1.67515,1.6752,1.67495,1.6752,26100000.0
2009-09-07 14:28:00,1.67525,1.67525,1.6751,1.6752,12400000.0
2009-09-07 14:29:00,1.67525,1.67535,1.6752,1.67535,11000000.0
2009-09-07 14:30:00,1.6754,1.6754,1.67485,1.67525,31600000.0
2009-09-07 14:31:00,1.67525,1.67525,1.67515,1.67515,7400000.0
2009-09-07 14:32:00,1.67515,1.6752,1.67515,1.6752,4000000.0
2009-09-07 14:33:00,1.67525,1.67525,1.6751,1.67525,51700000.0
2009-09-07 14:34:00,1.67525,1.6757,1.67525,1.67525,62400000.0
2009-09-07 14:35:00,1.67525,1.67555,1.67525,1.6754,75900000.0
2009-09-07 14:36:00,1.67535,1.67555,1.6752,1.6752,26400000.0
2009-09-07 14:37:00,1.67525,1.6754,1.6752,1.67525,28700000.0
2009-09-07 14:38:00,1.67525,1.6753,1.6752,1.6752,50500000.0
2009-09-07 14:39:00,1.6753,1.67535,1.67515,1.67515,27600000.0
2009-09-07 14:40:00,1.6752,1.67525,1.67515,1.67525,33100000.0
2009-09-07 14:41:00,1.6753,1.67535,1.67515,1.67535,23700000.0
2009-09-07 14:42:00,1.67525,1.67535,1.67525,1.67535,16500000.0
2009-09-07 14:43:00,1.67525,1.6754,1.6751,1.67535,37500000.0
2009-09-07 14:44:00,1.67535,1.67535,1.67515,1.67535,28000000.0
2009-09-07 14:45:00,1.67535,1.6758,1.67535,1.6757,45400000.0
2009-09-07 14:46:00,1.67565,1.67605,1.67555,1.6756,69200000.0
2009-09-07 14:47:00,1.6756,1.6761,1.67545,1.67555,120200000.0
2009-09-07 14:48:00,1.67555,1.6758,1.6753,1.6756,77900000.0
2009-09-07 14:49:00,1.6756,1.6756,1.6753,1.67535,76500000.0
2009-09-07 14:50:00,1.6754,1.6756,1.67505,1.67525,100700000.0
2009-09-07 14:51:00,1.67525,1.6753,1.6751,1.6751,63900000.0
2009-09-07 14:52:00,1.67505,1.67505,1.67485,1.67495,43300000.0
2009-09-07 14:53:00,1.67495,1.67515,1.67495,1.67515,17400000.0
2009-09-07 14:54:00,1.67515,1.67525,1.6747,1.67475,63400000.0
2009-09-07 14:55:00,1.67485,1.6751,1.6747,1.67495,66800000.0
2009-09-07 14:56:00,1.67495,1.67515,1.67485,1.675,51300000.0
2009-09-07 14:57:00,1.6751,1.6752,1.6751,1.67515,11900000.0
2009-09-07 14:58:00,1.67515,1.6753,1.675,1.6751,39800000.0
2009-09-07 14:59:00,1.67525,1.67545,1.6751,1.67545,19200000.0
2009-09-07 15:00:00,1.67545,1.6757,1.67535,1.67555,73800000.0
2009-09-07 15:01:00,1.6757,1.6758,1.67555,1.67555,22300000.0
2009-09-07 15:02:00,1.67565,1.6757,1.67535,1.67535,24600000.0
2009-09-07 15:03:00,1.67555,1.67565,1.67555,1.67565,17100000.0
2009-09-07 15:04:00,1.67575,1.67585,1.6756,1.6758,17000000.0
2009-09-07 15:05:00,1.6758,1.6758,1.67535,1.67545,28600000.0
2009-09-07 15:06:00,1.67545,1.67545,1.67515,1.67515,25400000.0
2009-09-07 15:07:00,1.6751,1.67555,1.6751,1.6755,40200000.0
2009-09-07 15:08:00,1.6756,1.6759,1.67555,1.6758,59100000.0
2009-09-07 15:09:00,1.6758,1.67615,1.67555,1.67615,52500000.0
2009-09-07 15:10:00,1.6762,1.67625,1.6759,1.67595,30700000.0
2009-09-07 15:11:00,1.676,1.676,1.6757,1.6757,16000000.0
2009-09-07 15:12:00,1.6757,1.67585,1.6757,1.6758,14700000.0
2009-09-07 15:13:00,1.67585,1.67605,1.67565,1.67605,49200000.0
2009-09-07 15:14:00,1.6759,1.67605,1.6758,1.67585,36000000.0
2009-09-07 15:15:00,1.6758,1.6758,1.67535,1.67545,20600000.0
2009-09-07 15:16:00,1.6754,1.67545,1.6749,1.67495,34000000.0
2009-09-07 15:17:00,1.67495,1.67525,1.67495,1.67505,40800000.0
2009-09-07 15:18:00,1.67515,1.6752,1.6742,1.67455,37400000.0
2009-09-07 15:19:00,1.67455,1.67455,1.67415,1.6744,51400000.0
2009-09-07 15:20:00,1.6744,1.67445,1.674,1.6741,51800000.0
2009-09-07 15:21:00,1.67415,1.6742,1.67395,1.6741,45000000.0
2009-09-07 15:22:00,1.67395,1.67395,1.6736,1.6736,43900000.0
2009-09-07 15:23:00,1.6735,1.67365,1.6735,1.6735,13300000.0
2009-09-07 15:24:00,1.6735,1.6735,1.67265,1.67285,42400000.0
2009-09-07 15:25:00,1.67285,1.6737,1.67285,1.67365,83500000.0
2009-09-07 15:26:00,1.67355,1.6744,1.67355,1.67415,58600000.0
2009-09-07 15:27:00,1.6742,1.6742,1.6741,1.6741,28000000.0
2009-09-07 15:28:00,1.67415,1.6743,1.6741,1.6743,29000000.0
2009-09-07 15:29:00,1.6742,1.6745,1.6742,1.6744,36000000.0
2009-09-07 15:30:00,1.67435,1.67435,1.67345,1.67355,43700000.0
2009-09-07 15:31:00,1.6735,1.67405,1.67345,1.6739,20000000.0
2009-09-07 15:32:00,1.6739,1.67445,1.6738,1.67395,114600000.0
2009-09-07 15:33:00,1.674,1.6742,1.67385,1.67405,187700000.0
2009-09-07 15:34:00,1.6741,1.6742,1.67385,1.674,48100000.0
2009-09-07 15:35:00,1.6741,1.67415,1.67395,1.6741,26000000.0
2009-09-07 15:36:00,1.67405,1.6741,1.67395,1.67395,17000000.0
2009-09-07 15:37:00,1.67395,1.67395,1.67345,1.6738,70700000.0
2009-09-07 15:38:00,1.6737,1.6737,1.67345,1.67365,43000000.0
2009-09-07 15:39:00,1.6737,1.67395,1.6737,1.67375,28100000.0
2009-09-07 15:40:00,1.67375,1.67375,1.67355,1.6736,43500000.0
2009-09-07 15:41:00,1.67355,1.6739,1.67355,1.67375,36800000.0
2009-09-07 15:42:00,1.67365,1.6737,1.6728,1.6728,54500000.0
2009-09-07 15:43:00,1.6729,1.67305,1.67175,1.67195,129600000.0
2009-09-07 15:44:00,1.67195,1.67205,1.6716,1.672,56800000.0
2009-09-07 15:45:00,1.672,1.67235,1.672,1.67235,35000000.0
2009-09-07 15:46:00,1.6724,1.67295,1.6724,1.67285,46300000.0
2009-09-07 15:47:00,1.6728,1.67305,1.67265,1.67275,62600000.0
2009-09-07 15:48:00,1.6727,1.6729,1.67195,1.6722,37500000.0
2009-09-07 15:49:00,1.67215,1.6727,1.67205,1.6727,34000000.0
2009-09-07 15:50:00,1.6727,1.67305,1.67255,1.67305,53800000.0
2009-09-07 15:51:00,1.67305,1.67325,1.6729,1.67295,32200000.0
2009-09-07 15:52:00,1.6729,1.67305,1.67275,1.67285,27000000.0
2009-09-07 15:53:00,1.6729,1.67325,1.67285,1.67305,49000000.0
2009-09-07 15:54:00,1.67305,1.67305,1.6727,1.67285,44000000.0
2009-09-07 15:55:00,1.6729,1.67305,1.67285,1.673,32000000.0
2009-09-07 15:56:00,1.6729,1.6729,1.6727,1.6728,37600000.0
2009-09-07 15:57:00,1.6728,1.6735,1.6728,1.6733,44000000.0
2009-09-07 15:58:00,1.6734,1.67345,1.6732,1.67325,29000000.0
2009-09-07 15:59:00,1.6733,1.6734,1.67315,1.6732,55600000.0
2009-09-07 16:00:00,1.6732,1.6736,1.673,1.6732,116900000.0
2009-09-07 16:01:00,1.6732,1.67335,1.6731,1.6733,39200000.0
2009-09-07 16:02:00,1.6733,1.6734,1.6732,1.67335,26600000.0
2009-09-07 16:03:00,1.67325,1.67325,1.6727,1.67305,34100000.0
2009-09-07 16:04:00,1.67315,1.67325,1.6728,1.67305,52500000.0
2009-09-07 16:05:00,1.6729,1.67355,1.6729,1.6731,101600000.0
2009-09-07 16:06:00,1.67335,1.67395,1.67315,1.67365,50600000.0
2009-09-07 16:07:00,1.67355,1.6736,1.6735,1.6735,7400000.0
2009-09-07 16:08:00,1.67355,1.67365,1.67355,1.67355,4400000.0
2009-09-07 16:09:00,1.6735,1.6741,1.6735,1.6741,37500000.0
2009-09-07 16:10:00,1.67405,1.67405,1.67355,1.67405,101000000.0
2009-09-07 16:11:00,1.67405,1.67405,1.67405,1.67405,12000000.0
2009-09-07 16:12:00,1.67405,1.6741,1.6738,1.6738,21400000.0
2009-09-07 16:13:00,1.6738,1.67385,1.6738,1.6738,6000000.0
2009-09-07 16:14:00,1.67385,1.67385,1.6735,1.6737,27200000.0
2009-09-07 16:15:00,1.6737,1.6737,1.6735,1.6736,15000000.0
2009-09-07 16:16:00,1.6736,1.67375,1.6736,1.67375,21600000.0
2009-09-07 16:17:00,1.67395,1.674,1.67345,1.674,62000000.0
2009-09-07 16:18:00,1.67395,1.6742,1.6739,1.67415,39200000.0
2009-09-07 16:19:00,1.6741,1.67485,1.6741,1.6745,29200000.0
2009-09-07 16:20:00,1.6746,1.6749,1.6746,1.6748,29400000.0
2009-09-07 16:21:00,1.6749,1.6751,1.6748,1.67485,83200000.0
2009-09-07 16:22:00,1.67495,1.6752,1.6749,1.67505,41000000.0
2009-09-07 16:23:00,1.675,1.6752,1.67495,1.6751,29400000.0
2009-09-07 16:24:00,1.6752,1.67545,1.6751,1.67535,17800000.0
2009-09-07 16:25:00,1.67535,1.67555,1.67535,1.67545,14400000.0
2009-09-07 16:26:00,1.67545,1.67545,1.6752,1.67535,24600000.0
2009-09-07 16:27:00,1.67535,1.67535,1.6752,1.6752,9000000.0
2009-09-07 16:28:00,1.6752,1.67535,1.6752,1.6752,14000000.0
2009-09-07 16:29:00,1.6752,1.67535,1.6752,1.6752,16000000.0
2009-09-07 16:30:00,1.6751,1.6752,1.67505,1.6752,32000000.0
2009-09-07 16:31:00,1.6752,1.67545,1.6751,1.67535,19000000.0
2009-09-07 16:32:00,1.6753,1.67535,1.6749,1.67525,54600000.0
2009-09-07 16:33:00,1.6752,1.67555,1.67495,1.67505,36700000.0
2009-09-07 16:34:00,1.675,1.67515,1.67445,1.67465,20600000.0
2009-09-07 16:35:00,1.67475,1.67475,1.67395,1.6741,40600000.0
2009-09-07 16:36:00,1.6741,1.67425,1.6739,1.67395,32400000.0
2009-09-07 16:37:00,1.67405,1.6743,1.67405,1.67415,33200000.0
2009-09-07 16:38:00,1.67415,1.67415,1.67355,1.67355,142600000.0
2009-09-07 16:39:00,1.67355,1.6738,1.6735,1.67365,50000000.0
2009-09-07 16:40:00,1.67355,1.67365,1.67325,1.67345,33300000.0
2009-09-07 16:41:00,1.6734,1.67365,1.6734,1.67355,15000000.0
2009-09-07 16:42:00,1.67355,1.6739,1.67355,1.67375,27000000.0
2009-09-07 16:43:00,1.6737,1.67385,1.6734,1.6734,67000000.0
2009-09-07 16:44:00,1.6734,1.6736,1.6734,1.6736,34300000.0
2009-09-07 16:45:00,1.67355,1.6736,1.67335,1.67345,34200000.0
2009-09-07 16:46:00,1.67345,1.67375,1.67345,1.6735,69700000.0
2009-09-07 16:47:00,1.6735,1.67395,1.6735,1.6738,50100000.0
2009-09-07 16:48:00,1.6738,1.6739,1.67375,1.6739,12100000.0
2009-09-07 16:49:00,1.6739,1.6741,1.6735,1.6736,34400000.0
2009-09-07 16:50:00,1.67365,1.67385,1.67365,1.67385,18000000.0
2009-09-07 16:51:00,1.6738,1.67405,1.6737,1.6739,49700000.0
2009-09-07 16:52:00,1.67405,1.67415,1.67375,1.67405,36000000.0
2009-09-07 16:53:00,1.67395,1.67415,1.67385,1.6739,17000000.0
2009-09-07 16:54:00,1.67395,1.67405,1.67375,1.6739,39000000.0
2009-09-07 16:55:00,1.67395,1.674,1.6736,1.6736,47000000.0
2009-09-07 16:56:00,1.67365,1.6738,1.67365,1.6738,6000000.0
2009-09-07 16:57:00,1.6737,1.6739,1.6737,1.6738,34700000.0
2009-09-07 16:58:00,1.67375,1.67375,1.67355,1.67365,17000000.0
2009-09-07 16:59:00,1.67355,1.67465,1.6735,1.67455,75000000.0
2009-09-07 17:00:00,1.67465,1.6748,1.67395,1.67445,92400000.0
2009-09-07 17:01:00,1.6744,1.6744,1.67385,1.67405,82200000.0
2009-09-07 17:02:00,1.67405,1.6741,1.67395,1.674,22000000.0
2009-09-07 17:03:00,1.674,1.6741,1.6738,1.6738,27900000.0
2009-09-07 17:04:00,1.6738,1.67405,1.67365,1.67405,55200000.0
2009-09-07 17:05:00,1.67395,1.6741,1.67375,1.67385,60500000.0
2009-09-07 17:06:00,1.67395,1.6744,1.67395,1.6742,101400000.0
2009-09-07 17:07:00,1.6742,1.6743,1.6741,1.67425,26000000.0
2009-09-07 17:08:00,1.6742,1.67425,1.67395,1.6742,31000000.0
2009-09-07 17:09:00,1.67425,1.67445,1.6741,1.6744,43000000.0
2009-09-07 17:10:00,1.67445,1.67445,1.67405,1.6741,55000000.0
2009-09-07 17:11:00,1.674,1.674,1.6736,1.6738,46200000.0
2009-09-07 17:12:00,1.6737,1.6738,1.6736,1.67365,14600000.0
2009-09-07 17:13:00,1.67355,1.67355,1.67345,1.67345,6000000.0
2009-09-07 17:14:00,1.67345,1.6735,1.67335,1.67335,17800000.0
2009-09-07 17:15:00,1.67335,1.67365,1.67315,1.67365,105500000.0
2009-09-07 17:16:00,1.67355,1.67375,1.67355,1.67365,74500000.0
2009-09-07 17:17:00,1.67365,1.67405,1.67365,1.67375,58700000.0
2009-09-07 17:18:00,1.67385,1.67385,1.6738,1.6738,40900000.0
2009-09-07 17:19:00,1.6739,1.67395,1.6738,1.6739,12900000.0
2009-09-07 17:20:00,1.67385,1.6739,1.67385,1.6739,18000000.0
2009-09-07 17:21:00,1.6739,1.6742,1.6739,1.6741,38300000.0
2009-09-07 17:22:00,1.6741,1.6744,1.6741,1.6743,30000000.0
2009-09-07 17:23:00,1.6743,1.6743,1.6743,1.6743,10400000.0
2009-09-07 17:24:00,1.6742,1.6743,1.6742,1.6742,32500000.0
2009-09-07 17:25:00,1.6741,1.6743,1.6736,1.67365,137500000.0
2009-09-07 17:26:00,1.67365,1.67375,1.67335,1.6735,33500000.0
2009-09-07 17:27:00,1.67345,1.67355,1.6732,1.6733,26200000.0
2009-09-07 17:28:00,1.6732,1.67375,1.67315,1.6736,27500000.0
2009-09-07 17:29:00,1.6735,1.67395,1.6735,1.67385,45400000.0
2009-09-07 17:30:00,1.6739,1.67415,1.67355,1.6737,78800000.0
2009-09-07 17:31:00,1.6737,1.6737,1.67335,1.67345,90800000.0
2009-09-07 17:32:00,1.67345,1.67365,1.67335,1.67345,97100000.0
2009-09-07 17:33:00,1.6736,1.67365,1.6735,1.67355,67600000.0
2009-09-07 17:34:00,1.67355,1.6738,1.67345,1.6737,57000000.0
2009-09-07 17:35:00,1.6737,1.674,1.6737,1.6738,24700000.0
2009-09-07 17:36:00,1.67375,1.67405,1.67355,1.67375,90600000.0
2009-09-07 17:37:00,1.67375,1.67375,1.67365,1.67365,27800000.0
2009-09-07 17:38:00,1.67375,1.6738,1.6735,1.6736,39300000.0
2009-09-07 17:39:00,1.67375,1.67385,1.67355,1.67365,18700000.0
2009-09-07 17:40:00,1.67375,1.67375,1.673,1.6731,72400000.0
2009-09-07 17:41:00,1.67315,1.6733,1.6729,1.6732,32000000.0
2009-09-07 17:42:00,1.6732,1.67355,1.67295,1.67355,53800000.0
2009-09-07 17:43:00,1.67355,1.67365,1.67325,1.67325,15900000.0
2009-09-07 17:44:00,1.6733,1.67335,1.67325,1.67335,21200000.0
2009-09-07 17:45:00,1.67335,1.67355,1.6732,1.6732,31400000.0
2009-09-07 17:46:00,1.6732,1.67325,1.6728,1.6728,34900000.0
2009-09-07 17:47:00,1.6728,1.6732,1.67275,1.6731,229300000.0
2009-09-07 17:48:00,1.67315,1.6737,1.67315,1.6736,44400000.0
2009-09-07 17:49:00,1.6734,1.6741,1.6734,1.6739,179800000.0
2009-09-07 17:50:00,1.67395,1.6745,1.67395,1.6743,52900000.0
2009-09-07 17:51:00,1.67415,1.67415,1.67375,1.67375,47200000.0
2009-09-07 17:52:00,1.67375,1.67395,1.6736,1.6736,101700000.0
2009-09-07 17:53:00,1.6736,1.6739,1.67345,1.67345,26700000.0
2009-09-07 17:54:00,1.6735,1.6735,1.67295,1.67295,76700000.0
2009-09-07 17:55:00,1.67295,1.67295,1.67265,1.67265,24400000.0
2009-09-07 17:56:00,1.67265,1.67365,1.6726,1.67345,135000000.0
2009-09-07 17:57:00,1.6734,1.6737,1.67335,1.6737,36900000.0
2009-09-07 17:58:00,1.6737,1.67385,1.6737,1.67385,9900000.0
2009-09-07 17:59:00,1.67385,1.67525,1.67385,1.67525,36900000.0
2009-09-07 18:00:00,1.6752,1.6755,1.67465,1.6751,117600000.0
2009-09-07 18:01:00,1.67515,1.67535,1.67515,1.6752,20200000.0
2009-09-07 18:02:00,1.67525,1.67575,1.67485,1.67485,256100000.0
2009-09-07 18:03:00,1.6749,1.675,1.67415,1.67495,163500000.0
2009-09-07 18:04:00,1.675,1.67565,1.67495,1.6752,179600000.0
2009-09-07 18:05:00,1.67525,1.67525,1.67495,1.67515,106900000.0
2009-09-07 18:06:00,1.6752,1.67545,1.67495,1.67545,245400000.0
2009-09-07 18:07:00,1.67535,1.67545,1.6748,1.675,72100000.0
2009-09-07 18:08:00,1.675,1.6757,1.67495,1.6754,93400000.0
2009-09-07 18:09:00,1.6754,1.67605,1.6751,1.6753,192300000.0
2009-09-07 18:10:00,1.6753,1.67595,1.6752,1.6757,118900000.0
2009-09-07 18:11:00,1.6757,1.6758,1.6752,1.6757,64200000.0
2009-09-07 18:12:00,1.6757,1.6757,1.6756,1.6756,18700000.0
2009-09-07 18:13:00,1.6756,1.6758,1.6754,1.6756,56000000.0
2009-09-07 18:14:00,1.6756,1.67575,1.6749,1.6751,95100000.0
2009-09-07 18:15:00,1.675,1.67535,1.6749,1.6749,64600000.0
2009-09-07 18:16:00,1.675,1.6754,1.675,1.6753,46100000.0
2009-09-07 18:17:00,1.6753,1.6754,1.67475,1.6748,40300000.0
2009-09-07 18:18:00,1.6748,1.6748,1.67465,1.67465,32500000.0
2009-09-07 18:19:00,1.67465,1.6748,1.67445,1.67465,88500000.0
2009-09-07 18:20:00,1.6745,1.67475,1.67435,1.67475,103900000.0
2009-09-07 18:21:00,1.67475,1.675,1.67465,1.67485,46900000.0
2009-09-07 18:22:00,1.6748,1.67495,1.6747,1.67475,9000000.0
2009-09-07 18:23:00,1.67475,1.67485,1.6747,1.67485,26000000.0
2009-09-07 18:24:00,1.67485,1.675,1.6744,1.675,63000000.0
2009-09-07 18:25:00,1.67495,1.67495,1.6747,1.6748,8700000.0
2009-09-07 18:26:00,1.6748,1.67495,1.67465,1.67485,50600000.0
2009-09-07 18:27:00,1.6748,1.675,1.6748,1.6748,13100000.0
2009-09-07 18:28:00,1.6748,1.67495,1.67475,1.67495,47200000.0
2009-09-07 18:29:00,1.67495,1.6751,1.6749,1.6751,69800000.0
2009-09-07 18:30:00,1.67525,1.6755,1.67525,1.67535,74600000.0
2009-09-07 18:31:00,1.67535,1.67545,1.67505,1.67535,176100000.0
2009-09-07 18:32:00,1.6751,1.6753,1.6751,1.67515,63000000.0
2009-09-07 18:33:00,1.67515,1.67565,1.67515,1.67535,75800000.0
2009-09-07 18:34:00,1.67525,1.67535,1.6749,1.6752,68800000.0
2009-09-07 18:35:00,1.6752,1.6754,1.6752,1.67535,38600000.0
2009-09-07 18:36:00,1.67535,1.67535,1.675,1.67505,36300000.0
2009-09-07 18:37:00,1.67505,1.67515,1.67495,1.67505,69600000.0
2009-09-07 18:38:00,1.67495,1.67505,1.67485,1.67485,77300000.0
2009-09-07 18:39:00,1.67495,1.675,1.67465,1.6749,65600000.0
2009-09-07 18:40:00,1.6749,1.6749,1.67485,1.67485,8200000.0
2009-09-07 18:41:00,1.67485,1.67485,1.67345,1.6737,103300000.0
2009-09-07 18:42:00,1.6737,1.6738,1.67365,1.67375,83000000.0
2009-09-07 18:43:00,1.67375,1.67375,1.6736,1.67375,38200000.0
2009-09-07 18:44:00,1.6739,1.6743,1.6739,1.67425,8200000.0
2009-09-07 18:45:00,1.6743,1.67435,1.67425,1.67425,4000000.0
2009-09-07 18:46:00,1.6743,1.67435,1.6742,1.6742,6000000.0
2009-09-07 18:47:00,1.6742,1.6749,1.6742,1.6748,61600000.0
2009-09-07 18:48:00,1.6748,1.67505,1.6748,1.67495,36000000.0
2009-09-07 18:49:00,1.6749,1.67505,1.6749,1.67495,33600000.0
2009-09-07 18:50:00,1.6751,1.6752,1.67485,1.67485,64000000.0
2009-09-07 18:51:00,1.67485,1.67505,1.67485,1.67505,34900000.0
2009-09-07 18:52:00,1.675,1.67505,1.67435,1.67435,89300000.0
2009-09-07 18:53:00,1.6745,1.67465,1.6745,1.6746,97800000.0
2009-09-07 18:54:00,1.6746,1.6748,1.67435,1.6745,151200000.0
2009-09-07 18:55:00,1.67455,1.67465,1.6745,1.6745,35900000.0
2009-09-07 18:56:00,1.6745,1.6746,1.6745,1.6746,16000000.0
2009-09-07 18:57:00,1.67455,1.6746,1.67425,1.6746,49500000.0
2009-09-07 18:58:00,1.67465,1.6748,1.6746,1.6748,59700000.0
2009-09-07 18:59:00,1.6748,1.6748,1.67455,1.6746,33200000.0
2009-09-07 19:00:00,1.6746,1.6747,1.67435,1.6746,101200000.0
2009-09-07 19:01:00,1.6746,1.6747,1.67455,1.67455,97100000.0
2009-09-07 19:02:00,1.67465,1.67485,1.67455,1.67455,70000000.0
2009-09-07 19:03:00,1.67455,1.67465,1.6742,1.67455,116700000.0
2009-09-07 19:04:00,1.67455,1.67455,1.67425,1.67435,125000000.0
2009-09-07 19:05:00,1.6744,1.67445,1.6742,1.6743,55800000.0
2009-09-07 19:06:00,1.6743,1.67445,1.6741,1.6742,52600000.0
2009-09-07 19:07:00,1.6742,1.6742,1.6739,1.6741,135100000.0
2009-09-07 19:08:00,1.6741,1.67415,1.6741,1.67415,7700000.0
2009-09-07 19:09:00,1.67415,1.67425,1.6741,1.67415,38600000.0
2009-09-07 19:10:00,1.67425,1.6744,1.67405,1.67415,47100000.0
2009-09-07 19:11:00,1.67415,1.6747,1.674,1.674,71500000.0
2009-09-07 19:12:00,1.674,1.674,1.67395,1.67395,44400000.0
2009-09-07 19:13:00,1.67395,1.6741,1.67395,1.674,32500000.0
2009-09-07 19:14:00,1.674,1.674,1.67395,1.67395,63100000.0
2009-09-07 19:15:00,1.67395,1.6741,1.6738,1.6738,55400000.0
2009-09-07 19:16:00,1.6739,1.6743,1.6739,1.67415,49200000.0
2009-09-07 19:17:00,1.67415,1.6742,1.6741,1.6742,29000000.0
2009-09-07 19:18:00,1.6742,1.6743,1.67355,1.67355,52000000.0
2009-09-07 19:19:00,1.6737,1.67375,1.67365,1.6737,26400000.0
2009-09-07 19:20:00,1.6739,1.674,1.6739,1.6739,14400000.0
2009-09-07 19:21:00,1.67395,1.674,1.67345,1.67385,27200000.0
2009-09-07 19:22:00,1.674,1.674,1.6739,1.674,31200000.0
2009-09-07 19:23:00,1.674,1.674,1.6738,1.6738,3400000.0
2009-09-07 19:24:00,1.67395,1.6741,1.6739,1.6741,21600000.0
2009-09-07 19:25:00,1.6742,1.6742,1.67385,1.67385,19200000.0
2009-09-07 19:26:00,1.6735,1.6735,1.6735,1.6735,1000000.0
2009-09-07 19:27:00,1.6738,1.6738,1.67375,1.67375,9600000.0
2009-09-07 19:28:00,1.67385,1.67385,1.6735,1.6735,3400000.0
2009-09-07 19:29:00,1.67365,1.6739,1.67365,1.6739,32200000.0
2009-09-07 19:30:00,1.67395,1.674,1.67395,1.67395,14400000.0
2009-09-07 19:31:00,1.67375,1.67385,1.67375,1.67385,6800000.0
2009-09-07 19:32:00,1.6735,1.6735,1.6735,1.6735,1000000.0
2009-09-07 19:33:00,1.67406,1.67414,1.67403,1.67404,4800000.0
2009-09-07 19:34:00,1.67405,1.67412,1.67401,1.67404,4800000.0
2009-09-07 19:35:00,1.6738,1.6738,1.6738,1.6738,4800000.0
2009-09-07 19:36:00,1.6737,1.6737,1.6737,1.6737,1000000.0
2009-09-07 19:37:00,1.67411,1.67417,1.67403,1.67403,9600000.0
2009-09-07 19:38:00,1.67385,1.67385,1.6737,1.6737,9600000.0
2009-09-07 19:39:00,1.67375,1.67375,1.67375,1.67375,4800000.0
2009-09-07 19:40:00,1.67385,1.67385,1.67375,1.67375,12000000.0
2009-09-07 19:41:00,1.6737,1.67375,1.6737,1.67375,9600000.0
2009-09-07 19:42:00,1.67375,1.67375,1.6737,1.67375,55200000.0
2009-09-07 19:43:00,1.6737,1.67375,1.67365,1.67375,31200000.0
2009-09-07 19:44:00,1.67375,1.67375,1.67375,1.67375,7200000.0
2009-09-07 19:45:00,1.67375,1.67375,1.67355,1.67365,8200000.0
2009-09-07 19:46:00,1.67345,1.6736,1.67345,1.6736,17800000.0
2009-09-07 19:47:00,1.67355,1.67355,1.6732,1.6732,24000000.0
2009-09-07 19:48:00,1.6732,1.67355,1.67305,1.67325,129100000.0
2009-09-07 19:49:00,1.67325,1.67345,1.67325,1.67325,60500000.0
2009-09-07 19:50:00,1.67325,1.6736,1.67315,1.6732,31700000.0
2009-09-07 19:51:00,1.6732,1.6732,1.67315,1.67315,7100000.0
2009-09-07 19:52:00,1.67313,1.67332,1.67313,1.67325,5800000.0
2009-09-07 19:53:00,1.6732,1.67326,1.67311,1.67326,5800000.0
2009-09-07 19:54:00,1.67333,1.67336,1.6732,1.67321,5800000.0
2009-09-07 19:55:00,1.67335,1.6736,1.67335,1.6736,5800000.0
2009-09-07 19:56:00,1.6735,1.6735,1.6735,1.6735,1000000.0
2009-09-07 19:57:00,1.67365,1.6738,1.67355,1.6736,36000000.0
2009-09-07 19:58:00,1.67355,1.67355,1.67355,1.67355,1000000.0
2009-09-07 19:59:00,1.67355,1.6736,1.67355,1.6736,12800000.0
2009-09-07 20:00:00,1.67384,1.67384,1.67366,1.67366,10600000.0
2009-09-07 20:01:00,1.6735,1.6735,1.67345,1.6735,10600000.0
2009-09-07 20:02:00,1.6735,1.6735,1.67345,1.67345,3400000.0
2009-09-07 20:03:00,1.67361,1.67364,1.67356,1.67356,1000000.0
2009-09-07 20:04:00,1.67345,1.67345,1.67345,1.67345,1000000.0
2009-09-07 20:05:00,1.6736,1.67375,1.6736,1.67375,19300000.0
2009-09-07 20:06:00,1.6738,1.6738,1.6738,1.6738,6600000.0
2009-09-07 20:07:00,1.67402,1.67402,1.67385,1.67385,23900000.0
2009-09-07 20:08:00,1.67385,1.67395,1.6737,1.6737,23900000.0
2009-09-07 20:09:00,1.6737,1.6737,1.67365,1.67365,7900000.0
2009-09-07 20:10:00,1.6736,1.6736,1.6736,1.6736,2400000.0
2009-09-07 20:11:00,1.67365,1.67365,1.6736,1.6736,3400000.0
2009-09-07 20:12:00,1.6736,1.6736,1.6736,1.6736,2400000.0
2009-09-07 20:13:00,1.6736,1.6736,1.6736,1.6736,1000000.0
2009-09-07 20:14:00,1.6736,1.6737,1.6736,1.6737,12500000.0
2009-09-07 20:15:00,1.6736,1.6736,1.6736,1.6736,1000000.0
2009-09-07 20:16:00,1.6736,1.67362,1.67351,1.67351,14600000.0
2009-09-07 20:17:00,1.67354,1.67359,1.67348,1.67348,14600000.0
2009-09-07 20:18:00,1.6736,1.67365,1.67335,1.67335,14600000.0
2009-09-07 20:19:00,1.6735,1.6737,1.6733,1.67345,24700000.0
2009-09-07 20:20:00,1.6734,1.6734,1.6734,1.6734,1000000.0
2009-09-07 20:21:00,1.67338,1.67338,1.67335,1.67337,8000000.0
2009-09-07 20:22:00,1.67335,1.67345,1.67335,1.6734,8000000.0
2009-09-07 20:23:00,1.67335,1.67335,1.67335,1.67335,1000000.0
2009-09-07 20:24:00,1.67338,1.67338,1.67323,1.67335,4000000.0
2009-09-07 20:25:00,1.6733,1.67338,1.67326,1.67338,4000000.0
2009-09-07 20:26:00,1.67335,1.6734,1.6733,1.6734,4000000.0
2009-09-07 20:27:00,1.67335,1.67335,1.67335,1.67335,1000000.0
2009-09-07 20:28:00,1.67338,1.67338,1.67333,1.67335,14000000.0
2009-09-07 20:29:00,1.67337,1.67345,1.67335,1.67338,14000000.0
2009-09-07 20:30:00,1.67341,1.6735,1.67341,1.67349,14000000.0
2009-09-07 20:31:00,1.6735,1.67365,1.67335,1.67365,14000000.0
2009-09-07 20:32:00,1.67355,1.67355,1.67355,1.67355,1000000.0
2009-09-07 20:33:00,1.6735,1.6735,1.6735,1.6735,1000000.0
2009-09-07 20:34:00,1.67325,1.6734,1.67325,1.6734,8100000.0
2009-09-07 20:35:00,1.67345,1.6735,1.6734,1.6734,4000000.0
2009-09-07 20:37:00,1.67339,1.67339,1.67336,1.67338,1000000.0
2009-09-07 20:38:00,1.67345,1.67345,1.67345,1.67345,1000000.0
2009-09-07 20:39:00,1.6734,1.6734,1.67335,1.6734,13400000.0
2009-09-07 20:40:00,1.6734,1.6734,1.6732,1.6732,13400000.0
2009-09-07 20:41:00,1.6732,1.6732,1.67315,1.67315,2000000.0
2009-09-07 20:42:00,1.67325,1.67325,1.67315,1.67315,4700000.0
2009-09-07 20:43:00,1.67304,1.67305,1.673,1.67301,1000000.0
2009-09-07 20:44:00,1.67325,1.67325,1.67325,1.67325,1000000.0
2009-09-07 20:45:00,1.6733,1.6733,1.6733,1.6733,7800000.0
2009-09-07 20:46:00,1.67335,1.67335,1.6733,1.67335,11000000.0
2009-09-07 20:47:00,1.67335,1.674,1.6731,1.6734,93900000.0
2009-09-07 20:48:00,1.67345,1.67355,1.67345,1.6735,14000000.0
2009-09-07 20:49:00,1.67375,1.6738,1.6735,1.6735,29900000.0
2009-09-07 20:50:00,1.6735,1.6735,1.6735,1.6735,10800000.0
2009-09-07 20:51:00,1.6735,1.6735,1.6734,1.6735,9400000.0
2009-09-07 20:52:00,1.6736,1.6736,1.6736,1.6736,1000000.0
2009-09-07 20:53:00,1.6736,1.67365,1.6736,1.6736,4000000.0
2009-09-07 20:54:00,1.6736,1.6736,1.6736,1.6736,1000000.0
2009-09-07 20:55:00,1.67362,1.67372,1.67362,1.67372,8700000.0
2009-09-07 20:56:00,1.6736,1.6736,1.6735,1.6735,8700000.0
2009-09-07 20:57:00,1.6735,1.6735,1.6735,1.6735,11200000.0
2009-09-07 20:58:00,1.6735,1.6735,1.6735,1.6735,11200000.0
2009-09-07 20:59:00,1.6736,1.6741,1.6736,1.67385,116200000.0
2009-09-07 21:00:00,1.67405,1.6741,1.67375,1.67385,18800000.0
2009-09-07 21:01:00,1.67395,1.67395,1.67395,1.67395,3000000.0
2009-09-07 21:02:00,1.67395,1.67395,1.67395,1.67395,2000000.0
2009-09-07 21:03:00,1.67388,1.67399,1.67388,1.67398,4200000.0
2009-09-07 21:04:00,1.6739,1.6739,1.6739,1.6739,4200000.0
2009-09-07 21:05:00,1.6739,1.6739,1.67365,1.67365,19000000.0
2009-09-07 21:06:00,1.6737,1.67375,1.6736,1.6736,18000000.0
2009-09-07 21:07:00,1.6736,1.6736,1.67355,1.67355,5300000.0
2009-09-07 21:08:00,1.67355,1.6737,1.67355,1.6737,10700000.0
2009-09-07 21:09:00,1.67375,1.67385,1.6736,1.67365,86000000.0
2009-09-07 21:10:00,1.6738,1.6738,1.67355,1.6736,39300000.0
2009-09-07 21:11:00,1.6736,1.6737,1.67355,1.6737,54400000.0
2009-09-07 21:12:00,1.67377,1.67377,1.67374,1.67374,1000000.0
2009-09-07 21:13:00,1.67375,1.67375,1.67373,1.67375,1000000.0
2009-09-07 21:14:00,1.6737,1.6737,1.6737,1.6737,1000000.0
2009-09-07 21:15:00,1.6737,1.6737,1.6737,1.6737,1000000.0
2009-09-07 21:17:00,1.67374,1.67374,1.67374,1.67374,5400000.0
2009-09-07 21:18:00,1.67385,1.674,1.67385,1.674,5400000.0
2009-09-07 21:19:00,1.6738,1.67415,1.6737,1.67415,6000000.0
2009-09-07 21:20:00,1.67415,1.67415,1.6736,1.6737,5000000.0
2009-09-07 21:21:00,1.67415,1.67415,1.6736,1.67375,85600000.0
2009-09-07 21:22:00,1.6738,1.67395,1.67375,1.67395,32600000.0
2009-09-07 21:23:00,1.67395,1.67405,1.67395,1.67405,30100000.0
2009-09-07 21:24:00,1.67395,1.67395,1.67395,1.67395,32400000.0
2009-09-07 21:25:00,1.67395,1.6742,1.67385,1.6742,33700000.0
2009-09-07 21:26:00,1.67415,1.67415,1.67415,1.67415,2200000.0
2009-09-07 21:27:00,1.67415,1.67445,1.67415,1.67445,18400000.0
2009-09-07 21:28:00,1.67445,1.67445,1.6744,1.6744,4400000.0
2009-09-07 21:29:00,1.6743,1.6743,1.6743,1.6743,22200000.0
2009-09-07 21:30:00,1.6746,1.67495,1.6742,1.67475,58900000.0
2009-09-07 21:31:00,1.6747,1.6747,1.67465,1.67465,9800000.0
2009-09-07 21:32:00,1.67465,1.6748,1.6746,1.6748,22600000.0
2009-09-07 21:33:00,1.6748,1.6748,1.6748,1.6748,3000000.0
2009-09-07 21:34:00,1.67487,1.67489,1.67487,1.67488,2000000.0
2009-09-07 21:35:00,1.67495,1.67495,1.67495,1.67495,2000000.0
2009-09-07 21:36:00,1.67485,1.67485,1.6748,1.6748,2000000.0
2009-09-07 21:37:00,1.67495,1.67495,1.67495,1.67495,2000000.0
2009-09-07 21:38:00,1.6748,1.6748,1.67475,1.67475,3000000.0
2009-09-07 21:39:00,1.6749,1.6749,1.6744,1.67455,26000000.0
2009-09-07 21:40:00,1.6745,1.6745,1.6745,1.6745,3500000.0
2009-09-07 21:41:00,1.6745,1.6745,1.6745,1.6745,1000000.0
2009-09-07 21:44:00,1.6745,1.6745,1.6745,1.6745,2000000.0
2009-09-07 21:45:00,1.67448,1.67448,1.67443,1.67446,15600000.0
2009-09-07 21:46:00,1.67443,1.67446,1.67443,1.67446,15600000.0
2009-09-07 21:47:00,1.67445,1.6745,1.67435,1.6745,15600000.0
2009-09-07 21:48:00,1.6745,1.6745,1.6744,1.6744,13800000.0
2009-09-07 21:49:00,1.67445,1.67445,1.6744,1.6744,22200000.0
2009-09-07 21:50:00,1.6744,1.6744,1.674,1.67425,15200000.0
2009-09-07 21:51:00,1.6741,1.6745,1.6741,1.67435,27700000.0
2009-09-07 21:52:00,1.6744,1.67445,1.67415,1.67425,20900000.0
2009-09-07 21:53:00,1.67435,1.67443,1.67435,1.67443,4000000.0
2009-09-07 21:54:00,1.67442,1.67448,1.67442,1.67442,4000000.0
2009-09-07 21:55:00,1.6743,1.6743,1.6743,1.6743,4000000.0
2009-09-07 21:56:00,1.67445,1.6751,1.67435,1.6751,9000000.0
2009-09-07 21:57:00,1.67515,1.6752,1.67515,1.6752,3200000.0
2009-09-07 21:58:00,1.67515,1.6752,1.675,1.6752,11600000.0
2009-09-07 21:59:00,1.67525,1.67525,1.67515,1.6752,7200000.0
2009-09-07 22:00:00,1.67534,1.67535,1.67532,1.67534,2600000.0
2009-09-07 22:01:00,1.67485,1.67505,1.67485,1.67505,2600000.0
2009-09-07 22:02:00,1.67505,1.67545,1.6749,1.67545,28400000.0
2009-09-07 22:03:00,1.67545,1.67545,1.6751,1.6753,15000000.0
2009-09-07 22:04:00,1.67535,1.67535,1.6749,1.6751,17800000.0
2009-09-07 22:05:00,1.67525,1.67525,1.6751,1.67525,11600000.0
2009-09-07 22:06:00,1.67525,1.67525,1.67525,1.67525,2200000.0
2009-09-07 22:07:00,1.6754,1.67545,1.67515,1.67525,17000000.0
2009-09-07 22:08:00,1.67525,1.67525,1.6752,1.6752,3200000.0
2009-09-07 22:09:00,1.6753,1.67575,1.67525,1.6757,93800000.0
2009-09-07 22:10:00,1.67585,1.67585,1.6758,1.6758,12200000.0
2009-09-07 22:11:00,1.6758,1.6758,1.6758,1.6758,1000000.0
2009-09-07 22:12:00,1.6758,1.67595,1.6756,1.67595,14000000.0
2009-09-07 22:13:00,1.67618,1.67621,1.67613,1.67613,4000000.0
2009-09-07 22:14:00,1.676,1.676,1.6757,1.6757,4000000.0
2009-09-07 22:15:00,1.67584,1.67584,1.67576,1.67576,10400000.0
2009-09-07 22:16:00,1.6756,1.67565,1.67555,1.67565,10400000.0
2009-09-07 22:17:00,1.67565,1.67565,1.6756,1.6756,2000000.0
2009-09-07 22:18:00,1.67565,1.67565,1.67565,1.67565,1000000.0
2009-09-07 22:19:00,1.67565,1.67565,1.67555,1.67555,2000000.0
2009-09-07 22:20:00,1.67575,1.6758,1.67565,1.6758,14600000.0
2009-09-07 22:21:00,1.6758,1.6758,1.6758,1.6758,4000000.0
2009-09-07 22:22:00,1.6758,1.6758,1.6758,1.6758,1000000.0
2009-09-07 22:23:00,1.67575,1.6758,1.67575,1.6758,5000000.0
2009-09-07 22:24:00,1.6758,1.6758,1.67495,1.67495,8400000.0
2009-09-07 22:25:00,1.67495,1.67495,1.6745,1.6747,18200000.0
2009-09-07 22:26:00,1.67465,1.67465,1.6745,1.67455,9000000.0
2009-09-07 22:27:00,1.6745,1.6745,1.67375,1.67415,23500000.0
2009-09-07 22:28:00,1.67415,1.67465,1.67415,1.6746,49900000.0
2009-09-07 22:29:00,1.6746,1.6746,1.6744,1.6744,13100000.0
2009-09-07 22:30:00,1.67445,1.6745,1.67445,1.6745,2000000.0
2009-09-07 22:31:00,1.6745,1.67475,1.6744,1.67475,11000000.0
2009-09-07 22:32:00,1.67485,1.67515,1.67475,1.67505,26200000.0
2009-09-07 22:33:00,1.67505,1.67505,1.67485,1.67485,16200000.0
2009-09-07 22:35:00,1.67485,1.67525,1.6747,1.6751,16000000.0
2009-09-07 22:36:00,1.67535,1.67535,1.67525,1.67525,3000000.0
2009-09-07 22:37:00,1.67525,1.67525,1.67525,1.67525,6000000.0
2009-09-07 22:38:00,1.67525,1.67525,1.67515,1.67525,6200000.0
2009-09-07 22:39:00,1.6753,1.6753,1.67525,1.67525,6000000.0
2009-09-07 22:40:00,1.67525,1.67525,1.67505,1.67515,18200000.0
2009-09-07 22:41:00,1.67515,1.67515,1.6748,1.6748,16900000.0
2009-09-07 22:42:00,1.6748,1.67505,1.6748,1.67505,3000000.0
2009-09-07 22:43:00,1.67515,1.67515,1.6751,1.6751,5000000.0
2009-09-07 22:44:00,1.67505,1.6751,1.675,1.675,6000000.0
2009-09-07 22:45:00,1.67505,1.67505,1.67505,1.67505,1000000.0
2009-09-07 22:46:00,1.67485,1.67485,1.67485,1.67485,1000000.0
2009-09-07 22:47:00,1.6748,1.67505,1.6748,1.67505,7600000.0
2009-09-07 22:48:00,1.6751,1.67515,1.6751,1.67515,2000000.0
2009-09-07 22:49:00,1.67505,1.6751,1.67505,1.6751,5000000.0
2009-09-07 22:50:00,1.67525,1.67525,1.67519,1.6752,6000000.0
2009-09-07 22:51:00,1.67505,1.67505,1.67495,1.67495,6000000.0
2009-09-07 22:52:00,1.67495,1.67495,1.67485,1.67485,7000000.0
2009-09-07 22:53:00,1.67485,1.67495,1.67485,1.67495,3000000.0
2009-09-07 22:54:00,1.67495,1.67495,1.67495,1.67495,2000000.0
2009-09-07 22:55:00,1.67485,1.67485,1.67465,1.6747,10000000.0
2009-09-07 22:56:00,1.6748,1.6748,1.67465,1.67475,6700000.0
2009-09-07 22:57:00,1.67475,1.67475,1.67475,1.67475,400000.0
2009-09-07 22:58:00,1.67475,1.67475,1.67475,1.67475,800000.0
2009-09-07 22:59:00,1.67475,1.67475,1.67475,1.67475,1400000.0
2009-09-07 23:00:00,1.67475,1.67475,1.67475,1.67475,100000.0
2009-09-07 23:01:00,1.67475,1.67475,1.67475,1.67475,100000.0
2009-09-07 23:02:00,1.67495,1.67495,1.6749,1.6749,2000000.0
2009-09-07 23:03:00,1.67495,1.675,1.67495,1.675,3000000.0
2009-09-07 23:04:00,1.67495,1.6751,1.67495,1.675,6200000.0
2009-09-07 23:05:00,1.67505,1.67505,1.67505,1.67505,4200000.0
2009-09-07 23:06:00,1.67505,1.67505,1.67505,1.67505,1000000.0
2009-09-07 23:07:00,1.67505,1.67505,1.67495,1.675,8600000.0
2009-09-07 23:08:00,1.6752,1.6754,1.6752,1.6754,7000000.0
2009-09-07 23:09:00,1.6755,1.67575,1.67535,1.67545,11800000.0
2009-09-07 23:10:00,1.67535,1.67535,1.67535,1.67535,1600000.0
2009-09-07 23:11:00,1.67572,1.67578,1.67557,1.67557,3200000.0
2009-09-07 23:12:00,1.67525,1.6753,1.67525,1.6753,3200000.0
2009-09-07 23:13:00,1.6755,1.6755,1.6755,1.6755,1000000.0
2009-09-07 23:14:00,1.67561,1.67564,1.67561,1.67564,5600000.0
2009-09-07 23:15:00,1.6754,1.6754,1.6752,1.6753,5600000.0
2009-09-07 23:16:00,1.67545,1.67545,1.67545,1.67545,1000000.0
2009-09-07 23:17:00,1.67535,1.67535,1.67535,1.67535,1000000.0
2009-09-07 23:18:00,1.67525,1.67525,1.67525,1.67525,1600000.0
2009-09-07 23:19:00,1.6751,1.6754,1.675,1.67525,21100000.0
2009-09-07 23:20:00,1.6752,1.6752,1.67505,1.67505,6200000.0
2009-09-07 23:21:00,1.67505,1.67505,1.67505,1.67505,2400000.0
2009-09-07 23:22:00,1.67505,1.67505,1.67505,1.67505,2400000.0
2009-09-07 23:23:00,1.67505,1.67515,1.67505,1.67515,5200000.0
2009-09-07 23:24:00,1.6751,1.6751,1.6751,1.6751,2700000.0
2009-09-07 23:25:00,1.6751,1.67545,1.67495,1.6753,17400000.0
2009-09-07 23:26:00,1.6753,1.6753,1.6753,1.6753,1000000.0
2009-09-07 23:27:00,1.67525,1.6754,1.6752,1.6754,7000000.0
2009-09-07 23:28:00,1.67535,1.67535,1.67535,1.67535,1000000.0
2009-09-07 23:29:00,1.67535,1.67535,1.67495,1.6752,9800000.0
2009-09-07 23:30:00,1.67515,1.6755,1.67515,1.6755,9400000.0
2009-09-07 23:31:00,1.6756,1.67565,1.6756,1.67565,5600000.0
2009-09-07 23:32:00,1.6756,1.6756,1.6756,1.6756,2200000.0
2009-09-07 23:33:00,1.67575,1.67575,1.67565,1.67565,3000000.0
2009-09-07 23:34:00,1.6755,1.67585,1.67545,1.67555,18700000.0
2009-09-07 23:35:00,1.6755,1.67585,1.6755,1.6758,22400000.0
2009-09-07 23:36:00,1.67575,1.67575,1.6751,1.6757,25500000.0
2009-09-07 23:37:00,1.6757,1.67575,1.6756,1.67565,16700000.0
2009-09-07 23:38:00,1.6758,1.6759,1.67515,1.67555,18600000.0
2009-09-07 23:39:00,1.6755,1.6757,1.67545,1.6755,19100000.0
2009-09-07 23:40:00,1.6755,1.6757,1.6755,1.6757,4000000.0
2009-09-07 23:41:00,1.6757,1.6761,1.67565,1.676,19600000.0
2009-09-07 23:42:00,1.6759,1.67595,1.67585,1.67595,3000000.0
2009-09-07 23:43:00,1.67585,1.67585,1.67585,1.67585,1000000.0
2009-09-07 23:44:00,1.6758,1.67595,1.6758,1.67595,23800000.0
2009-09-07 23:45:00,1.6756,1.6756,1.6756,1.6756,1600000.0
2009-09-07 23:46:00,1.67581,1.67582,1.6757,1.6757,48800000.0
2009-09-07 23:47:00,1.6758,1.6758,1.6754,1.67555,48800000.0
2009-09-07 23:48:00,1.6755,1.6755,1.6755,1.6755,2400000.0
2009-09-07 23:49:00,1.6756,1.6756,1.67505,1.6753,32000000.0
2009-09-07 23:50:00,1.6754,1.6756,1.6752,1.67525,37800000.0
2009-09-07 23:51:00,1.6753,1.67545,1.6753,1.67545,21800000.0
2009-09-07 23:52:00,1.6755,1.67565,1.6755,1.67555,16600000.0
2009-09-07 23:53:00,1.6755,1.6755,1.6755,1.6755,2400000.0
2009-09-07 23:54:00,1.6755,1.67575,1.67505,1.6752,35600000.0
2009-09-07 23:55:00,1.6753,1.67535,1.67505,1.6752,31700000.0
2009-09-07 23:56:00,1.6751,1.67565,1.6751,1.67545,18800000.0
2009-09-07 23:57:00,1.67545,1.6755,1.6754,1.6755,18200000.0
2009-09-07 23:58:00,1.67545,1.67565,1.67545,1.6755,12600000.0
2009-09-07 23:59:00,1.67545,1.6757,1.67535,1.67535,14400000.0
2009-09-08 00:00:00,1.67545,1.67565,1.6753,1.67565,31600000.0
2009-09-08 00:01:00,1.6755,1.67585,1.67545,1.67575,28900000.0
2009-09-08 00:02:00,1.67565,1.67565,1.67545,1.67545,3000000.0
2009-09-08 00:03:00,1.6753,1.6753,1.6753,1.6753,1400000.0
2009-09-08 00:04:00,1.6753,1.6754,1.6753,1.6754,4600000.0
2009-09-08 00:05:00,1.67545,1.67545,1.67545,1.67545,1000000.0
2009-09-08 00:06:00,1.6756,1.6757,1.67515,1.67545,10600000.0
2009-09-08 00:07:00,1.67545,1.676,1.67535,1.6758,12400000.0
2009-09-08 00:08:00,1.6758,1.6758,1.6758,1.6758,2000000.0
2009-09-08 00:09:00,1.67575,1.6759,1.6757,1.6758,8000000.0
2009-09-08 00:10:00,1.6757,1.6758,1.6757,1.6757,3000000.0
2009-09-08 00:11:00,1.6756,1.6756,1.6756,1.6756,1000000.0
2009-09-08 00:12:00,1.67565,1.67565,1.6753,1.6754,14000000.0
2009-09-08 00:13:00,1.6755,1.67565,1.6755,1.6756,6000000.0
2009-09-08 00:14:00,1.6756,1.6758,1.6755,1.67575,17600000.0
2009-09-08 00:15:00,1.6755,1.6758,1.6755,1.67575,21000000.0
2009-09-08 00:16:00,1.6757,1.67595,1.67565,1.6758,15000000.0
2009-09-08 00:17:00,1.6759,1.6759,1.6757,1.6758,7000000.0
2009-09-08 00:18:00,1.67565,1.67575,1.67565,1.67575,3000000.0
2009-09-08 00:19:00,1.67565,1.67565,1.67555,1.67555,7000000.0
2009-09-08 00:20:00,1.67555,1.67595,1.67495,1.67495,26800000.0
2009-09-08 00:21:00,1.67495,1.6751,1.67495,1.675,6600000.0
2009-09-08 00:22:00,1.6751,1.67525,1.67495,1.67495,14100000.0
2009-09-08 00:23:00,1.67495,1.675,1.67495,1.67495,2000000.0
2009-09-08 00:24:00,1.67495,1.67495,1.67495,1.67495,1100000.0
2009-09-08 00:25:00,1.67495,1.67495,1.67495,1.67495,500000.0
2009-09-08 00:26:00,1.67495,1.67495,1.67495,1.67495,900000.0
2009-09-08 00:27:00,1.67495,1.67525,1.67495,1.67525,6500000.0
2009-09-08 00:28:00,1.6752,1.6752,1.67515,1.67515,2000000.0
2009-09-08 00:29:00,1.6752,1.6753,1.67505,1.67505,6300000.0
2009-09-08 00:30:00,1.67505,1.67505,1.67505,1.67505,400000.0
2009-09-08 00:31:00,1.67505,1.67505,1.67505,1.67505,200000.0
2009-09-08 00:32:00,1.67505,1.67505,1.67505,1.67505,400000.0
2009-09-08 00:33:00,1.67505,1.67525,1.67505,1.6752,8700000.0
2009-09-08 00:34:00,1.6752,1.6752,1.67505,1.67505,1400000.0
2009-09-08 00:35:00,1.67505,1.67505,1.67505,1.67505,100000.0
2009-09-08 00:36:00,1.67505,1.67505,1.67505,1.67505,100000.0
2009-09-08 00:37:00,1.67505,1.67505,1.67505,1.67505,900000.0
2009-09-08 00:38:00,1.67505,1.67505,1.67505,1.67505,900000.0
2009-09-08 00:39:00,1.67505,1.6751,1.67505,1.6751,9900000.0
2009-09-08 00:40:00,1.67505,1.67505,1.67505,1.67505,900000.0
2009-09-08 00:41:00,1.67505,1.6751,1.67505,1.6751,5400000.0
2009-09-08 00:42:00,1.6751,1.6751,1.67505,1.67505,1400000.0
2009-09-08 00:43:00,1.67505,1.67505,1.67505,1.67505,500000.0
2009-09-08 00:44:00,1.67505,1.67505,1.67505,1.67505,600000.0
2009-09-08 00:45:00,1.67505,1.67505,1.67475,1.67475,400000.0
2009-09-08 00:46:00,1.67475,1.67485,1.6742,1.6748,26900000.0
2009-09-08 00:47:00,1.6748,1.6749,1.6748,1.6749,14000000.0
2009-09-08 00:48:00,1.6749,1.67495,1.67455,1.6749,19600000.0
2009-09-08 00:49:00,1.6749,1.6749,1.6749,1.6749,1000000.0
2009-09-08 00:50:00,1.6748,1.675,1.6748,1.675,5000000.0
2009-09-08 00:51:00,1.6749,1.67505,1.6749,1.67505,9000000.0
2009-09-08 00:52:00,1.6751,1.6752,1.6748,1.6748,14800000.0
2009-09-08 00:53:00,1.6748,1.67495,1.6747,1.67495,10000000.0
2009-09-08 00:54:00,1.675,1.675,1.67465,1.67465,17000000.0
2009-09-08 00:55:00,1.67465,1.6751,1.67465,1.67505,25200000.0
2009-09-08 00:56:00,1.67505,1.67505,1.6749,1.675,16000000.0
2009-09-08 00:57:00,1.675,1.675,1.67455,1.67455,5000000.0
2009-09-08 00:58:00,1.67465,1.675,1.6746,1.6746,25200000.0
2009-09-08 00:59:00,1.6746,1.67505,1.67455,1.67505,14000000.0
2009-09-08 01:00:00,1.67505,1.67505,1.6747,1.67485,16000000.0
2009-09-08 01:01:00,1.6749,1.6749,1.6749,1.6749,4000000.0
2009-09-08 01:02:00,1.6748,1.67525,1.6748,1.67525,45300000.0
2009-09-08 01:03:00,1.67505,1.6752,1.6749,1.6751,38900000.0
2009-09-08 01:04:00,1.6752,1.6752,1.6749,1.67515,21100000.0
2009-09-08 01:05:00,1.67505,1.67505,1.6749,1.67505,8600000.0
2009-09-08 01:06:00,1.675,1.675,1.675,1.675,1400000.0
2009-09-08 01:07:00,1.67515,1.67515,1.67465,1.6748,32800000.0
2009-09-08 01:08:00,1.6748,1.67495,1.6748,1.67495,5000000.0
2009-09-08 01:09:00,1.67495,1.67495,1.6749,1.67495,7200000.0
2009-09-08 01:10:00,1.67495,1.675,1.6749,1.6749,11000000.0
2009-09-08 01:11:00,1.6749,1.67505,1.6747,1.6747,64200000.0
2009-09-08 01:12:00,1.67475,1.675,1.67475,1.675,25800000.0
2009-09-08 01:13:00,1.6751,1.6752,1.6751,1.6752,14600000.0
2009-09-08 01:14:00,1.6752,1.67535,1.6752,1.6753,24000000.0
2009-09-08 01:15:00,1.67535,1.6756,1.6753,1.67545,43800000.0
2009-09-08 01:16:00,1.67555,1.6756,1.6747,1.67485,53600000.0
2009-09-08 01:17:00,1.67495,1.67505,1.67485,1.67495,22400000.0
2009-09-08 01:18:00,1.6751,1.6751,1.6751,1.6751,2000000.0
2009-09-08 01:19:00,1.6751,1.6751,1.6751,1.6751,1000000.0
2009-09-08 01:20:00,1.67505,1.67505,1.67495,1.67495,4800000.0
2009-09-08 01:21:00,1.675,1.67525,1.675,1.67525,14600000.0
2009-09-08 01:22:00,1.67525,1.67525,1.67505,1.67515,11800000.0
2009-09-08 01:23:00,1.67515,1.67515,1.67515,1.67515,4000000.0
2009-09-08 01:24:00,1.67505,1.67525,1.67505,1.67525,5400000.0
2009-09-08 01:25:00,1.67525,1.67535,1.67525,1.67525,15800000.0
2009-09-08 01:26:00,1.67525,1.67535,1.6751,1.67525,36600000.0
2009-09-08 01:27:00,1.67525,1.67545,1.67525,1.67545,15000000.0
2009-09-08 01:28:00,1.67545,1.67555,1.6753,1.6753,24800000.0
2009-09-08 01:29:00,1.67535,1.67545,1.6751,1.67535,40800000.0
2009-09-08 01:30:00,1.67525,1.67565,1.67515,1.67555,38000000.0
2009-09-08 01:31:00,1.67555,1.67555,1.67535,1.67535,15000000.0
2009-09-08 01:32:00,1.6754,1.6757,1.6754,1.6756,41600000.0
2009-09-08 01:33:00,1.6757,1.67575,1.67555,1.6756,32000000.0
2009-09-08 01:34:00,1.67575,1.67575,1.67565,1.6757,16800000.0
2009-09-08 01:35:00,1.6757,1.6758,1.6757,1.6757,7800000.0
2009-09-08 01:36:00,1.67575,1.67575,1.6757,1.6757,5400000.0
2009-09-08 01:37:00,1.6757,1.676,1.67565,1.6757,36000000.0
2009-09-08 01:38:00,1.67555,1.67575,1.6755,1.6755,25700000.0
2009-09-08 01:39:00,1.6754,1.6754,1.67535,1.67535,9000000.0
2009-09-08 01:40:00,1.67535,1.67535,1.67535,1.67535,4000000.0
2009-09-08 01:41:00,1.6754,1.67555,1.6751,1.67525,48600000.0
2009-09-08 01:42:00,1.6752,1.6752,1.6752,1.6752,2000000.0
2009-09-08 01:43:00,1.67525,1.67525,1.67525,1.67525,1000000.0
2009-09-08 01:44:00,1.6753,1.6753,1.6753,1.6753,1000000.0
2009-09-08 01:45:00,1.67525,1.6754,1.67525,1.6753,12600000.0
2009-09-08 01:46:00,1.67535,1.6754,1.67535,1.6754,3400000.0
2009-09-08 01:47:00,1.6754,1.67565,1.6754,1.67555,15300000.0
2009-09-08 01:48:00,1.67555,1.67555,1.6754,1.6754,18000000.0
2009-09-08 01:49:00,1.6754,1.6754,1.67515,1.6753,14600000.0
2009-09-08 01:50:00,1.6753,1.6753,1.67515,1.6752,20400000.0
2009-09-08 01:51:00,1.6752,1.6752,1.6749,1.6749,19000000.0
2009-09-08 01:52:00,1.6749,1.6752,1.67485,1.6752,26600000.0
2009-09-08 01:53:00,1.6752,1.6752,1.67505,1.67505,14400000.0
2009-09-08 01:54:00,1.67525,1.6756,1.675,1.6754,82500000.0
2009-09-08 01:55:00,1.6755,1.67565,1.67545,1.6756,22800000.0
2009-09-08 01:56:00,1.6756,1.6759,1.67545,1.6756,54200000.0
2009-09-08 01:57:00,1.6757,1.67605,1.6755,1.67605,48800000.0
2009-09-08 01:58:00,1.6759,1.67595,1.67565,1.67575,33800000.0
2009-09-08 01:59:00,1.67575,1.67595,1.67555,1.67595,36800000.0
2009-09-08 02:00:00,1.6759,1.67595,1.67555,1.6758,47400000.0
2009-09-08 02:01:00,1.67575,1.67585,1.67555,1.67585,46600000.0
2009-09-08 02:02:00,1.67585,1.67585,1.67565,1.67565,24300000.0
2009-09-08 02:03:00,1.67565,1.676,1.67565,1.676,38100000.0
2009-09-08 02:04:00,1.676,1.67615,1.67575,1.67585,50600000.0
2009-09-08 02:05:00,1.67585,1.6766,1.67585,1.6763,115700000.0
2009-09-08 02:06:00,1.67635,1.6766,1.67605,1.6764,100200000.0
2009-09-08 02:07:00,1.67645,1.67675,1.676,1.67655,130400000.0
2009-09-08 02:08:00,1.67665,1.67675,1.6764,1.67645,59600000.0
2009-09-08 02:09:00,1.6765,1.67675,1.6765,1.67665,28000000.0
2009-09-08 02:10:00,1.67655,1.6769,1.67625,1.67685,68700000.0
2009-09-08 02:11:00,1.67685,1.677,1.6767,1.6767,30400000.0
2009-09-08 02:12:00,1.67675,1.67695,1.6767,1.67675,25200000.0
2009-09-08 02:13:00,1.67675,1.67695,1.6765,1.6767,79100000.0
2009-09-08 02:14:00,1.6767,1.6767,1.67645,1.6766,24300000.0
2009-09-08 02:15:00,1.6766,1.6766,1.67645,1.67645,33800000.0
2009-09-08 02:16:00,1.6764,1.67665,1.6759,1.67655,97000000.0
2009-09-08 02:17:00,1.67645,1.6766,1.6764,1.67655,24400000.0
2009-09-08 02:18:00,1.67665,1.67705,1.67645,1.67685,59000000.0
2009-09-08 02:19:00,1.67685,1.6769,1.67655,1.67665,91500000.0
2009-09-08 02:20:00,1.6767,1.67685,1.67655,1.67675,81800000.0
2009-09-08 02:21:00,1.6767,1.677,1.6767,1.6769,44300000.0
2009-09-08 02:22:00,1.67685,1.67705,1.6767,1.67695,44800000.0
2009-09-08 02:23:00,1.67685,1.677,1.6767,1.6767,87200000.0
2009-09-08 02:24:00,1.6767,1.67705,1.6767,1.67705,61600000.0
2009-09-08 02:25:00,1.67705,1.6772,1.67685,1.6771,40300000.0
2009-09-08 02:26:00,1.67715,1.6773,1.67705,1.67715,21900000.0
2009-09-08 02:27:00,1.6772,1.6773,1.67685,1.677,98000000.0
2009-09-08 02:28:00,1.677,1.67715,1.67695,1.67695,33200000.0
2009-09-08 02:29:00,1.67695,1.67705,1.67675,1.67695,57000000.0
2009-09-08 02:30:00,1.67695,1.6772,1.67675,1.6772,74100000.0
2009-09-08 02:31:00,1.6772,1.6772,1.6768,1.677,52200000.0
2009-09-08 02:32:00,1.67695,1.6774,1.67685,1.6771,100400000.0
2009-09-08 02:33:00,1.6771,1.6772,1.6767,1.6768,74800000.0
2009-09-08 02:34:00,1.6768,1.6769,1.6767,1.6768,29800000.0
2009-09-08 02:35:00,1.6768,1.677,1.67675,1.67695,29400000.0
2009-09-08 02:36:00,1.67685,1.6774,1.67685,1.6773,59600000.0
2009-09-08 02:37:00,1.6772,1.67745,1.67715,1.67715,26400000.0
2009-09-08 02:38:00,1.67715,1.6775,1.67715,1.67715,38800000.0
2009-09-08 02:39:00,1.6771,1.6775,1.677,1.67745,46200000.0
2009-09-08 02:40:00,1.6775,1.6776,1.67745,1.6775,37000000.0
2009-09-08 02:41:00,1.67755,1.6776,1.67735,1.6775,17500000.0
2009-09-08 02:42:00,1.67745,1.67745,1.67745,1.67745,1000000.0
2009-09-08 02:43:00,1.6774,1.6775,1.6773,1.6775,13000000.0
2009-09-08 02:44:00,1.67745,1.6775,1.6774,1.6775,8000000.0
2009-09-08 02:45:00,1.67745,1.67785,1.67735,1.6776,48600000.0
2009-09-08 02:46:00,1.6776,1.67765,1.67735,1.67735,54100000.0
2009-09-08 02:47:00,1.67735,1.67765,1.67735,1.67765,40000000.0
2009-09-08 02:48:00,1.6776,1.67785,1.6776,1.67785,35700000.0
2009-09-08 02:49:00,1.67775,1.6782,1.67765,1.6779,54400000.0
2009-09-08 02:50:00,1.67785,1.6781,1.67785,1.67805,22000000.0
2009-09-08 02:51:00,1.6781,1.6781,1.67765,1.67765,25000000.0
2009-09-08 02:52:00,1.6776,1.67765,1.6773,1.6775,60400000.0
2009-09-08 02:53:00,1.6775,1.67765,1.6771,1.6771,96500000.0
2009-09-08 02:54:00,1.67715,1.6774,1.677,1.6774,75100000.0
2009-09-08 02:55:00,1.6774,1.6777,1.6769,1.677,162100000.0
2009-09-08 02:56:00,1.67705,1.6774,1.6769,1.6774,90800000.0
2009-09-08 02:57:00,1.6774,1.67755,1.6771,1.6772,79000000.0
2009-09-08 02:58:00,1.6773,1.6776,1.6772,1.67735,62300000.0
2009-09-08 02:59:00,1.6774,1.6776,1.67725,1.6773,106800000.0
2009-09-08 03:00:00,1.6774,1.6776,1.6773,1.6774,56700000.0
2009-09-08 03:01:00,1.67745,1.6775,1.67725,1.67725,54600000.0
2009-09-08 03:02:00,1.67735,1.6776,1.67735,1.67745,62800000.0
2009-09-08 03:03:00,1.6774,1.67745,1.67725,1.67725,29400000.0
2009-09-08 03:04:00,1.67725,1.6773,1.6772,1.6772,14200000.0
2009-09-08 03:05:00,1.6772,1.67775,1.67695,1.6777,125200000.0
2009-09-08 03:06:00,1.6777,1.6777,1.6775,1.6775,15800000.0
2009-09-08 03:07:00,1.6775,1.6776,1.6773,1.67745,36800000.0
2009-09-08 03:08:00,1.67755,1.67755,1.67735,1.6774,32000000.0
2009-09-08 03:09:00,1.67745,1.6776,1.6772,1.67725,57600000.0
2009-09-08 03:10:00,1.67725,1.67735,1.6771,1.67725,101700000.0
2009-09-08 03:11:00,1.6773,1.6775,1.6771,1.67725,98000000.0
2009-09-08 03:12:00,1.67725,1.67735,1.67715,1.6772,46800000.0
2009-09-08 03:13:00,1.6772,1.67735,1.67685,1.67695,58200000.0
2009-09-08 03:14:00,1.6769,1.6776,1.6768,1.67725,73700000.0
2009-09-08 03:15:00,1.67725,1.67735,1.6771,1.6772,48900000.0
2009-09-08 03:16:00,1.6772,1.67735,1.6771,1.67715,46700000.0
2009-09-08 03:17:00,1.67705,1.67725,1.67705,1.6772,24900000.0
2009-09-08 03:18:00,1.67725,1.67735,1.67705,1.67725,36400000.0
2009-09-08 03:19:00,1.67725,1.67735,1.67715,1.67715,32700000.0
2009-09-08 03:20:00,1.6771,1.67725,1.6771,1.67725,13600000.0
2009-09-08 03:21:00,1.6773,1.6773,1.67725,1.67725,5000000.0
2009-09-08 03:22:00,1.67725,1.6775,1.67725,1.67735,47900000.0
2009-09-08 03:23:00,1.67735,1.67745,1.67715,1.67745,31200000.0
2009-09-08 03:24:00,1.67745,1.67765,1.6774,1.67765,34300000.0
2009-09-08 03:25:00,1.67765,1.6777,1.6772,1.6775,105200000.0
2009-09-08 03:26:00,1.6775,1.6778,1.67745,1.67765,37200000.0
2009-09-08 03:27:00,1.6776,1.67825,1.6776,1.6779,51000000.0
2009-09-08 03:28:00,1.67795,1.67825,1.6779,1.67805,33300000.0
2009-09-08 03:29:00,1.67805,1.67825,1.67795,1.67815,76600000.0
2009-09-08 03:30:00,1.67815,1.67815,1.67715,1.67765,122700000.0
2009-09-08 03:31:00,1.6777,1.67825,1.67735,1.67795,124400000.0
2009-09-08 03:32:00,1.67795,1.6782,1.67785,1.678,98600000.0
2009-09-08 03:33:00,1.6779,1.6787,1.67785,1.67855,93800000.0
2009-09-08 03:34:00,1.6786,1.67865,1.67805,1.6781,46400000.0
2009-09-08 03:35:00,1.67815,1.6783,1.67815,1.67825,26400000.0
2009-09-08 03:36:00,1.67825,1.6786,1.67815,1.6785,106500000.0
2009-09-08 03:37:00,1.67845,1.67855,1.67845,1.6785,45600000.0
2009-09-08 03:38:00,1.6785,1.6786,1.6782,1.6785,69100000.0
2009-09-08 03:39:00,1.6784,1.67995,1.6784,1.6798,129600000.0
2009-09-08 03:40:00,1.6798,1.6798,1.67925,1.67935,82500000.0
2009-09-08 03:41:00,1.67945,1.67945,1.67885,1.6789,72400000.0
2009-09-08 03:42:00,1.6789,1.68005,1.67885,1.67975,82700000.0
2009-09-08 03:43:00,1.67975,1.67985,1.67915,1.67955,109700000.0
2009-09-08 03:44:00,1.67955,1.67975,1.6794,1.67975,112900000.0
2009-09-08 03:45:00,1.67985,1.68005,1.6797,1.6797,73800000.0
2009-09-08 03:46:00,1.6797,1.6797,1.67935,1.6794,61300000.0
2009-09-08 03:47:00,1.6793,1.6795,1.6789,1.67895,56300000.0
2009-09-08 03:48:00,1.67885,1.6793,1.67885,1.6792,45900000.0
2009-09-08 03:49:00,1.67915,1.6795,1.67895,1.6795,61300000.0
2009-09-08 03:50:00,1.67935,1.6794,1.67905,1.6791,34300000.0
2009-09-08 03:51:00,1.6791,1.6793,1.6789,1.6792,60500000.0
2009-09-08 03:52:00,1.67925,1.6794,1.6789,1.67895,37700000.0
2009-09-08 03:53:00,1.6789,1.67915,1.6789,1.6789,49800000.0
2009-09-08 03:54:00,1.67885,1.67905,1.6786,1.67895,59800000.0
2009-09-08 03:55:00,1.679,1.67915,1.6786,1.67895,70700000.0
2009-09-08 03:56:00,1.6788,1.6788,1.67855,1.67855,23300000.0
2009-09-08 03:57:00,1.67865,1.6789,1.6786,1.6786,52400000.0
2009-09-08 03:58:00,1.67865,1.67905,1.67865,1.67895,26400000.0
2009-09-08 03:59:00,1.67885,1.67905,1.6788,1.67885,28500000.0
2009-09-08 04:00:00,1.6788,1.6788,1.6781,1.67815,143900000.0
2009-09-08 04:01:00,1.6781,1.6788,1.67805,1.67875,98400000.0
2009-09-08 04:02:00,1.67875,1.6788,1.6784,1.67865,76800000.0
2009-09-08 04:03:00,1.67865,1.67865,1.6782,1.67825,41400000.0
2009-09-08 04:04:00,1.67825,1.67865,1.67815,1.67815,42000000.0
2009-09-08 04:05:00,1.6781,1.67825,1.67795,1.67805,47400000.0
2009-09-08 04:06:00,1.67805,1.6782,1.6779,1.67805,49600000.0
2009-09-08 04:07:00,1.67805,1.67805,1.6777,1.67775,62000000.0
2009-09-08 04:08:00,1.6778,1.67835,1.6778,1.67835,74700000.0
2009-09-08 04:09:00,1.67845,1.6788,1.67835,1.67865,49400000.0
2009-09-08 04:10:00,1.6786,1.6788,1.67845,1.67865,63200000.0
2009-09-08 04:11:00,1.67865,1.6787,1.67855,1.6786,43400000.0
2009-09-08 04:12:00,1.6786,1.6786,1.67775,1.67805,86200000.0
2009-09-08 04:13:00,1.67805,1.67825,1.67805,1.67825,28500000.0
2009-09-08 04:14:00,1.67825,1.6785,1.6781,1.67845,100400000.0
2009-09-08 04:15:00,1.6785,1.67865,1.67825,1.6783,65000000.0
2009-09-08 04:16:00,1.67815,1.6783,1.67775,1.67775,129200000.0
2009-09-08 04:17:00,1.6777,1.67785,1.6776,1.67765,77100000.0
2009-09-08 04:18:00,1.67765,1.67805,1.67765,1.67785,135800000.0
2009-09-08 04:19:00,1.67775,1.67775,1.67735,1.67745,139900000.0
2009-09-08 04:20:00,1.67745,1.67745,1.6771,1.67715,100100000.0
2009-09-08 04:21:00,1.67715,1.67765,1.67705,1.6776,74400000.0
2009-09-08 04:22:00,1.67765,1.67775,1.67755,1.67755,56700000.0
2009-09-08 04:23:00,1.67795,1.67795,1.67785,1.6779,27800000.0
2009-09-08 04:24:00,1.6779,1.6779,1.6779,1.6779,1000000.0
2009-09-08 04:25:00,1.67785,1.6779,1.6775,1.67785,53600000.0
2009-09-08 04:26:00,1.6777,1.67775,1.6769,1.67705,123100000.0
2009-09-08 04:27:00,1.677,1.67735,1.677,1.6772,70000000.0
2009-09-08 04:28:00,1.6773,1.6777,1.6773,1.67735,37400000.0
2009-09-08 04:29:00,1.67755,1.6777,1.6774,1.6776,42000000.0
2009-09-08 04:30:00,1.67765,1.6777,1.67745,1.67745,38000000.0
2009-09-08 04:31:00,1.67745,1.6793,1.67735,1.67875,164100000.0
2009-09-08 04:32:00,1.6787,1.6787,1.67835,1.67835,101900000.0
2009-09-08 04:33:00,1.6784,1.6784,1.6776,1.67765,136100000.0
2009-09-08 04:34:00,1.6777,1.6778,1.6777,1.6778,6200000.0
2009-09-08 04:35:00,1.67785,1.67805,1.67775,1.6778,34600000.0
2009-09-08 04:36:00,1.6777,1.67785,1.67765,1.6777,92600000.0
2009-09-08 04:37:00,1.6777,1.67805,1.6774,1.67805,117800000.0
2009-09-08 04:38:00,1.67795,1.67795,1.67745,1.6777,123900000.0
2009-09-08 04:39:00,1.6778,1.67785,1.6777,1.67785,51700000.0
2009-09-08 04:40:00,1.67785,1.67785,1.6775,1.6775,37500000.0
2009-09-08 04:41:00,1.6775,1.6775,1.6773,1.6775,22400000.0
2009-09-08 04:42:00,1.67765,1.67775,1.6775,1.6775,85700000.0
2009-09-08 04:43:00,1.6775,1.6775,1.67735,1.67745,59200000.0
2009-09-08 04:44:00,1.6775,1.6776,1.67725,1.6776,37500000.0
2009-09-08 04:45:00,1.67755,1.6777,1.67745,1.67745,28300000.0
2009-09-08 04:46:00,1.6775,1.6775,1.6774,1.67745,16000000.0
2009-09-08 04:47:00,1.67745,1.67755,1.67735,1.67745,10000000.0
2009-09-08 04:48:00,1.67755,1.67755,1.67735,1.67735,7600000.0
2009-09-08 04:49:00,1.67735,1.67735,1.67705,1.67715,17400000.0
2009-09-08 04:50:00,1.67705,1.67735,1.67695,1.67735,29900000.0
2009-09-08 04:51:00,1.67715,1.67735,1.67715,1.67725,34800000.0
2009-09-08 04:52:00,1.67725,1.67785,1.67725,1.67785,91300000.0
2009-09-08 04:53:00,1.67785,1.6779,1.6777,1.6779,32000000.0
2009-09-08 04:54:00,1.67785,1.6779,1.67765,1.67765,30000000.0
2009-09-08 04:55:00,1.6777,1.67785,1.6777,1.67785,27800000.0
2009-09-08 04:56:00,1.67785,1.67785,1.6777,1.6777,54800000.0
2009-09-08 04:57:00,1.67775,1.67785,1.6777,1.6778,32200000.0
2009-09-08 04:58:00,1.6778,1.67805,1.67775,1.678,66100000.0
2009-09-08 04:59:00,1.67795,1.67815,1.67795,1.67815,37200000.0
2009-09-08 05:00:00,1.67815,1.67815,1.6781,1.6781,15600000.0
2009-09-08 05:01:00,1.67815,1.67815,1.67805,1.67815,16000000.0
2009-09-08 05:02:00,1.67815,1.6783,1.67805,1.6781,18400000.0
2009-09-08 05:03:00,1.6781,1.6781,1.6781,1.6781,4000000.0
2009-09-08 05:04:00,1.6781,1.6781,1.67795,1.67805,21000000.0
2009-09-08 05:05:00,1.678,1.67805,1.678,1.67805,2300000.0
2009-09-08 05:06:00,1.67805,1.67805,1.678,1.678,6900000.0
2009-09-08 05:07:00,1.67805,1.67805,1.678,1.67805,14600000.0
2009-09-08 05:08:00,1.67805,1.67805,1.67795,1.67805,6000000.0
2009-09-08 05:09:00,1.67805,1.6782,1.67795,1.6782,43300000.0
2009-09-08 05:10:00,1.67815,1.67885,1.67815,1.6785,60000000.0
2009-09-08 05:11:00,1.6784,1.67845,1.67825,1.6783,18800000.0
2009-09-08 05:12:00,1.6783,1.6784,1.6783,1.67835,24700000.0
2009-09-08 05:13:00,1.67835,1.67845,1.67825,1.67835,69900000.0
2009-09-08 05:14:00,1.67835,1.6786,1.67835,1.67855,58500000.0
2009-09-08 05:15:00,1.6786,1.6788,1.6784,1.6785,82400000.0
2009-09-08 05:16:00,1.6784,1.67865,1.6784,1.6786,52000000.0
2009-09-08 05:17:00,1.6786,1.6788,1.67855,1.67855,31800000.0
2009-09-08 05:18:00,1.67855,1.6788,1.67855,1.67855,41600000.0
2009-09-08 05:19:00,1.67865,1.67865,1.67855,1.6786,14000000.0
2009-09-08 05:20:00,1.67855,1.67865,1.6784,1.6784,80000000.0
2009-09-08 05:21:00,1.6784,1.67845,1.67815,1.67815,53600000.0
2009-09-08 05:22:00,1.67815,1.67855,1.67815,1.67855,33000000.0
2009-09-08 05:23:00,1.67855,1.67855,1.6783,1.67835,64500000.0
2009-09-08 05:24:00,1.6783,1.6784,1.6783,1.6784,19400000.0
2009-09-08 05:25:00,1.67825,1.6784,1.6781,1.67835,37300000.0
2009-09-08 05:26:00,1.6784,1.67845,1.6782,1.6783,54800000.0
2009-09-08 05:27:00,1.6783,1.6786,1.6783,1.67835,43100000.0
2009-09-08 05:28:00,1.67835,1.67845,1.67835,1.67835,11500000.0
2009-09-08 05:29:00,1.67825,1.6784,1.67805,1.67835,49800000.0
2009-09-08 05:30:00,1.67825,1.6784,1.6781,1.67835,106300000.0
2009-09-08 05:31:00,1.6783,1.6783,1.678,1.678,93600000.0
2009-09-08 05:32:00,1.678,1.6782,1.67795,1.6781,43700000.0
2009-09-08 05:33:00,1.67805,1.67845,1.67805,1.6784,34300000.0
2009-09-08 05:34:00,1.67835,1.6784,1.67825,1.67825,23800000.0
2009-09-08 05:35:00,1.6783,1.67845,1.67825,1.67835,16300000.0
2009-09-08 05:36:00,1.6783,1.67835,1.6783,1.67835,28000000.0
2009-09-08 05:37:00,1.67835,1.6785,1.67825,1.6785,34500000.0
2009-09-08 05:38:00,1.6784,1.67845,1.6783,1.6783,30000000.0
2009-09-08 05:39:00,1.6782,1.6782,1.6779,1.678,91800000.0
2009-09-08 05:40:00,1.67805,1.67805,1.6777,1.6777,63400000.0
2009-09-08 05:41:00,1.6777,1.67785,1.67765,1.67765,80900000.0
2009-09-08 05:42:00,1.67765,1.6779,1.67745,1.6775,73800000.0
2009-09-08 05:43:00,1.67755,1.6777,1.67745,1.67745,19100000.0
2009-09-08 05:44:00,1.6774,1.67745,1.67695,1.6772,80600000.0
2009-09-08 05:45:00,1.6772,1.67725,1.6768,1.6769,49800000.0
2009-09-08 05:46:00,1.677,1.67705,1.67685,1.677,22200000.0
2009-09-08 05:47:00,1.6771,1.6772,1.6768,1.67685,52500000.0
2009-09-08 05:48:00,1.677,1.67735,1.67685,1.67725,136500000.0
2009-09-08 05:49:00,1.67735,1.6774,1.67725,1.6774,18000000.0
2009-09-08 05:50:00,1.6773,1.6775,1.6773,1.6775,27700000.0
2009-09-08 05:51:00,1.6774,1.6775,1.67735,1.6775,22900000.0
2009-09-08 05:52:00,1.6774,1.6777,1.67735,1.67765,28700000.0
2009-09-08 05:53:00,1.6777,1.67775,1.6775,1.6775,39100000.0
2009-09-08 05:54:00,1.6774,1.6774,1.6774,1.6774,12000000.0
2009-09-08 05:55:00,1.6775,1.6776,1.6774,1.6775,22800000.0
2009-09-08 05:56:00,1.6775,1.6775,1.6775,1.6775,4000000.0
2009-09-08 05:57:00,1.6775,1.6775,1.6774,1.6774,33600000.0
2009-09-08 05:58:00,1.6773,1.6775,1.6773,1.67735,40000000.0
2009-09-08 05:59:00,1.67735,1.67735,1.67735,1.67735,1000000.0
2009-09-08 06:00:00,1.67735,1.67755,1.67735,1.6774,31200000.0
2009-09-08 06:01:00,1.6775,1.6777,1.6772,1.6775,69600000.0
2009-09-08 06:02:00,1.6775,1.6778,1.6774,1.67745,78300000.0
2009-09-08 06:03:00,1.6776,1.6776,1.6774,1.6775,43100000.0
2009-09-08 06:04:00,1.6775,1.67775,1.6774,1.6775,21900000.0
2009-09-08 06:05:00,1.6776,1.6778,1.6776,1.6777,49700000.0
2009-09-08 06:06:00,1.6777,1.6778,1.6776,1.6776,53600000.0
2009-09-08 06:07:00,1.67755,1.67785,1.6775,1.6778,78200000.0
2009-09-08 06:08:00,1.6778,1.6779,1.6777,1.67775,14000000.0
2009-09-08 06:09:00,1.6776,1.6777,1.6776,1.6777,13800000.0
2009-09-08 06:10:00,1.6777,1.6778,1.6777,1.6778,7200000.0
2009-09-08 06:11:00,1.6778,1.67785,1.67775,1.6778,10200000.0
2009-09-08 06:12:00,1.6778,1.67785,1.6778,1.6778,28800000.0
2009-09-08 06:13:00,1.6778,1.6778,1.6777,1.6778,5700000.0
2009-09-08 06:14:00,1.6777,1.67785,1.6776,1.67785,47900000.0
2009-09-08 06:15:00,1.67775,1.6778,1.6775,1.6775,65300000.0
2009-09-08 06:16:00,1.6775,1.67775,1.6775,1.67775,106600000.0
2009-09-08 06:17:00,1.67755,1.6777,1.6775,1.6777,119000000.0
2009-09-08 06:18:00,1.6777,1.6777,1.6775,1.6776,19000000.0
2009-09-08 06:19:00,1.6776,1.6777,1.6774,1.6777,56400000.0
2009-09-08 06:20:00,1.6777,1.6777,1.6775,1.67755,106100000.0
2009-09-08 06:21:00,1.67755,1.6776,1.6775,1.6775,16000000.0
2009-09-08 06:22:00,1.6775,1.6775,1.6774,1.6775,15700000.0
2009-09-08 06:23:00,1.67745,1.67755,1.6773,1.67755,23400000.0
2009-09-08 06:24:00,1.67755,1.6776,1.67735,1.67735,40000000.0
2009-09-08 06:25:00,1.67735,1.6775,1.67735,1.6775,47400000.0
2009-09-08 06:26:00,1.6775,1.67755,1.6775,1.67755,11600000.0
2009-09-08 06:27:00,1.6775,1.67755,1.67695,1.677,48800000.0
2009-09-08 06:28:00,1.677,1.67745,1.67695,1.6772,143600000.0
2009-09-08 06:29:00,1.67715,1.6773,1.6771,1.67715,74300000.0
2009-09-08 06:30:00,1.67715,1.67725,1.6769,1.67705,70900000.0
2009-09-08 06:31:00,1.677,1.6771,1.67685,1.67695,42100000.0
2009-09-08 06:32:00,1.6769,1.6773,1.6768,1.6772,77200000.0
2009-09-08 06:33:00,1.67725,1.6774,1.67715,1.67725,35600000.0
2009-09-08 06:34:00,1.6773,1.67745,1.6769,1.67735,130200000.0
2009-09-08 06:35:00,1.67735,1.67735,1.6769,1.67715,75700000.0
2009-09-08 06:36:00,1.6772,1.6775,1.67715,1.6775,22300000.0
2009-09-08 06:37:00,1.67745,1.67765,1.67735,1.6776,28800000.0
2009-09-08 06:38:00,1.67765,1.67765,1.6773,1.67735,29800000.0
2009-09-08 06:39:00,1.67735,1.6775,1.67705,1.67705,100900000.0
2009-09-08 06:40:00,1.6771,1.67725,1.6771,1.67725,37000000.0
2009-09-08 06:41:00,1.67725,1.6773,1.67715,1.67725,43300000.0
2009-09-08 06:42:00,1.67725,1.6773,1.67715,1.67725,41200000.0
2009-09-08 06:43:00,1.6773,1.6775,1.67725,1.6774,41700000.0
2009-09-08 06:44:00,1.6774,1.6774,1.6773,1.67735,38000000.0
2009-09-08 06:45:00,1.6774,1.6775,1.6773,1.6773,13300000.0
2009-09-08 06:46:00,1.6773,1.67745,1.67725,1.67725,32300000.0
2009-09-08 06:47:00,1.6772,1.6778,1.6772,1.6776,78800000.0
2009-09-08 06:48:00,1.6776,1.6776,1.67725,1.6774,14200000.0
2009-09-08 06:49:00,1.67755,1.67765,1.6774,1.6774,28900000.0
2009-09-08 06:50:00,1.6773,1.6775,1.67725,1.6774,45300000.0
2009-09-08 06:51:00,1.67725,1.6774,1.67725,1.6773,18500000.0
2009-09-08 06:52:00,1.67735,1.6777,1.67735,1.6777,19000000.0
2009-09-08 06:53:00,1.6777,1.6777,1.6776,1.67765,12000000.0
2009-09-08 06:54:00,1.67745,1.67745,1.6771,1.67715,30500000.0
2009-09-08 06:55:00,1.6772,1.67735,1.6771,1.67725,52700000.0
2009-09-08 06:56:00,1.67715,1.6772,1.6771,1.67715,9700000.0
2009-09-08 06:57:00,1.6772,1.6772,1.6772,1.6772,1000000.0
2009-09-08 06:58:00,1.6772,1.67725,1.67715,1.6772,39600000.0
2009-09-08 06:59:00,1.67725,1.67725,1.6769,1.67715,31700000.0
2009-09-08 07:00:00,1.6773,1.67755,1.6772,1.67735,93000000.0
2009-09-08 07:01:00,1.67745,1.67755,1.6773,1.67755,19500000.0
2009-09-08 07:02:00,1.6776,1.6776,1.6771,1.67735,104200000.0
2009-09-08 07:03:00,1.6773,1.6776,1.67715,1.6774,65100000.0
2009-09-08 07:04:00,1.67745,1.6777,1.6774,1.6776,27500000.0
2009-09-08 07:05:00,1.6776,1.6777,1.6773,1.6773,96800000.0
2009-09-08 07:06:00,1.6773,1.67775,1.6773,1.67765,80200000.0
2009-09-08 07:07:00,1.6776,1.6776,1.67725,1.67725,26700000.0
2009-09-08 07:08:00,1.6773,1.6774,1.6771,1.67725,121400000.0
2009-09-08 07:09:00,1.6771,1.67745,1.67705,1.67735,74900000.0
2009-09-08 07:10:00,1.67735,1.67735,1.67695,1.67695,100200000.0
2009-09-08 07:11:00,1.67695,1.6771,1.67695,1.67695,68500000.0
2009-09-08 07:12:00,1.6771,1.6771,1.67685,1.6769,63400000.0
2009-09-08 07:13:00,1.6769,1.67715,1.67685,1.67685,83200000.0
2009-09-08 07:14:00,1.67685,1.67715,1.67685,1.6771,115400000.0
2009-09-08 07:15:00,1.6771,1.6773,1.67705,1.6771,157100000.0
2009-09-08 07:16:00,1.677,1.6774,1.677,1.6774,106100000.0
2009-09-08 07:17:00,1.67735,1.67735,1.67735,1.67735,3000000.0
2009-09-08 07:18:00,1.67725,1.6774,1.67715,1.67725,37700000.0
2009-09-08 07:19:00,1.67715,1.67735,1.67715,1.6772,20600000.0
2009-09-08 07:20:00,1.6772,1.67735,1.6772,1.67735,11000000.0
2009-09-08 07:21:00,1.67735,1.67745,1.67665,1.67665,62800000.0
2009-09-08 07:22:00,1.6767,1.6771,1.67655,1.67685,76200000.0
2009-09-08 07:23:00,1.67685,1.6769,1.6767,1.6769,59700000.0
2009-09-08 07:24:00,1.6769,1.6772,1.67675,1.67695,60200000.0
2009-09-08 07:25:00,1.677,1.67725,1.6767,1.6769,90200000.0
2009-09-08 07:26:00,1.6769,1.6769,1.6767,1.67675,34800000.0
2009-09-08 07:27:00,1.67675,1.67685,1.6765,1.67675,76800000.0
2009-09-08 07:28:00,1.67675,1.67695,1.67665,1.67685,35800000.0
2009-09-08 07:29:00,1.6769,1.6769,1.6766,1.6767,39700000.0
2009-09-08 07:30:00,1.67665,1.6768,1.67655,1.6766,32600000.0
2009-09-08 07:31:00,1.6766,1.67665,1.67645,1.67665,55000000.0
2009-09-08 07:32:00,1.67645,1.67655,1.67635,1.6764,56300000.0
2009-09-08 07:33:00,1.6764,1.67655,1.6757,1.67575,79800000.0
2009-09-08 07:34:00,1.6759,1.67595,1.6753,1.67535,119100000.0
2009-09-08 07:35:00,1.67535,1.67585,1.67535,1.6757,159600000.0
2009-09-08 07:36:00,1.6757,1.67585,1.67545,1.6755,82200000.0
2009-09-08 07:37:00,1.6756,1.67585,1.6756,1.67565,53000000.0
2009-09-08 07:38:00,1.67565,1.6759,1.67565,1.6758,70600000.0
2009-09-08 07:39:00,1.6758,1.6759,1.67565,1.67565,81200000.0
2009-09-08 07:40:00,1.67565,1.6758,1.67545,1.67545,84200000.0
2009-09-08 07:41:00,1.67545,1.67575,1.67545,1.67555,138000000.0
2009-09-08 07:42:00,1.6756,1.6756,1.67535,1.6754,35200000.0
2009-09-08 07:43:00,1.6754,1.6755,1.6752,1.6753,21200000.0
2009-09-08 07:44:00,1.6754,1.6755,1.6752,1.67545,63500000.0
2009-09-08 07:45:00,1.6754,1.67545,1.6754,1.67545,7200000.0
2009-09-08 07:46:00,1.67545,1.67555,1.67545,1.67545,16200000.0
2009-09-08 07:47:00,1.67545,1.67555,1.6753,1.67545,85000000.0
2009-09-08 07:48:00,1.67545,1.67595,1.67545,1.6758,79400000.0
2009-09-08 07:49:00,1.6758,1.67585,1.67535,1.67555,79900000.0
2009-09-08 07:50:00,1.6756,1.67575,1.6748,1.67505,121200000.0
2009-09-08 07:51:00,1.67505,1.6751,1.67455,1.6748,90600000.0
2009-09-08 07:52:00,1.6748,1.67495,1.6743,1.67485,131200000.0
2009-09-08 07:53:00,1.67495,1.67525,1.67455,1.67505,204500000.0
2009-09-08 07:54:00,1.6751,1.6758,1.675,1.67555,98800000.0
2009-09-08 07:55:00,1.67555,1.6757,1.67525,1.67525,84300000.0
2009-09-08 07:56:00,1.67525,1.67525,1.67475,1.67475,75300000.0
2009-09-08 07:57:00,1.67475,1.67495,1.67465,1.67485,59400000.0
2009-09-08 07:58:00,1.67485,1.67485,1.6745,1.6745,59500000.0
2009-09-08 07:59:00,1.6745,1.6749,1.6744,1.67465,81800000.0
2009-09-08 08:00:00,1.6747,1.6749,1.67465,1.6748,36800000.0
2009-09-08 08:01:00,1.6746,1.6748,1.67455,1.6746,51400000.0
2009-09-08 08:02:00,1.67465,1.6747,1.6744,1.6744,71500000.0
2009-09-08 08:03:00,1.6744,1.6746,1.67435,1.67455,49000000.0
2009-09-08 08:04:00,1.6744,1.6745,1.67425,1.6744,81200000.0
2009-09-08 08:05:00,1.67435,1.67495,1.67425,1.6743,112600000.0
2009-09-08 08:06:00,1.67425,1.6746,1.67425,1.6745,62500000.0
2009-09-08 08:07:00,1.6746,1.6749,1.6745,1.6746,81200000.0
2009-09-08 08:08:00,1.6747,1.67505,1.6747,1.67485,87500000.0
2009-09-08 08:09:00,1.67485,1.6751,1.6747,1.675,57700000.0
2009-09-08 08:10:00,1.67505,1.6761,1.67505,1.6758,87200000.0
2009-09-08 08:11:00,1.6758,1.6758,1.67535,1.67575,62900000.0
2009-09-08 08:12:00,1.67585,1.67625,1.67585,1.6761,63300000.0
2009-09-08 08:13:00,1.676,1.6764,1.67585,1.6759,70800000.0
2009-09-08 08:14:00,1.6761,1.6764,1.67595,1.67595,95100000.0
2009-09-08 08:15:00,1.67595,1.67645,1.6759,1.6761,130900000.0
2009-09-08 08:16:00,1.6762,1.6765,1.67585,1.67635,80600000.0
2009-09-08 08:17:00,1.6763,1.67645,1.67605,1.6763,73500000.0
2009-09-08 08:18:00,1.6763,1.6763,1.6757,1.6759,85000000.0
2009-09-08 08:19:00,1.67595,1.676,1.6751,1.67545,62500000.0
2009-09-08 08:20:00,1.6755,1.6758,1.6755,1.67565,51300000.0
2009-09-08 08:21:00,1.67565,1.6758,1.67505,1.67535,73000000.0
2009-09-08 08:22:00,1.67535,1.67615,1.67525,1.676,77100000.0
2009-09-08 08:23:00,1.67595,1.67635,1.67575,1.67605,89400000.0
2009-09-08 08:24:00,1.67585,1.6766,1.67555,1.67605,128900000.0
2009-09-08 08:25:00,1.6761,1.67655,1.67575,1.67645,157000000.0
2009-09-08 08:26:00,1.67635,1.67645,1.67555,1.6756,140100000.0
2009-09-08 08:27:00,1.6756,1.67635,1.67555,1.67585,166900000.0
2009-09-08 08:28:00,1.67585,1.67665,1.67575,1.67635,155700000.0
2009-09-08 08:29:00,1.6764,1.6767,1.6758,1.6759,113100000.0
2009-09-08 08:30:00,1.67595,1.6761,1.6749,1.6753,132600000.0
2009-09-08 08:31:00,1.6754,1.6758,1.67435,1.6745,183900000.0
2009-09-08 08:32:00,1.6745,1.67505,1.67445,1.67485,158500000.0
2009-09-08 08:33:00,1.67495,1.67515,1.6744,1.6747,228300000.0
2009-09-08 08:34:00,1.6748,1.67525,1.67465,1.67495,177100000.0
2009-09-08 08:35:00,1.6751,1.6756,1.6747,1.67495,198200000.0
2009-09-08 08:36:00,1.67485,1.6753,1.6745,1.6752,107600000.0
2009-09-08 08:37:00,1.6753,1.6754,1.6747,1.6754,275100000.0
2009-09-08 08:38:00,1.67535,1.6754,1.67515,1.6752,116200000.0
2009-09-08 08:39:00,1.6751,1.67535,1.67455,1.6748,312000000.0
2009-09-08 08:40:00,1.6748,1.67485,1.67445,1.67465,184400000.0
2009-09-08 08:41:00,1.6746,1.6752,1.6742,1.6748,343800000.0
2009-09-08 08:42:00,1.6748,1.675,1.6745,1.67475,182500000.0
2009-09-08 08:43:00,1.6747,1.6751,1.67435,1.67475,380200000.0
2009-09-08 08:44:00,1.6747,1.67505,1.67445,1.6746,269500000.0
2009-09-08 08:45:00,1.6746,1.6749,1.67435,1.67455,150300000.0
2009-09-08 08:46:00,1.67455,1.67485,1.67435,1.67455,129800000.0
2009-09-08 08:47:00,1.67455,1.67485,1.67445,1.6746,94200000.0
2009-09-08 08:48:00,1.67465,1.67495,1.6745,1.6747,82200000.0
2009-09-08 08:49:00,1.6747,1.6749,1.67435,1.6749,78100000.0
2009-09-08 08:50:00,1.6749,1.6753,1.67455,1.67495,102400000.0
2009-09-08 08:51:00,1.6748,1.67545,1.67455,1.67545,139600000.0
2009-09-08 08:52:00,1.67545,1.67565,1.67505,1.6756,106200000.0
2009-09-08 08:53:00,1.6756,1.67595,1.67535,1.67575,196300000.0
2009-09-08 08:54:00,1.6758,1.6758,1.67505,1.6753,195200000.0
2009-09-08 08:55:00,1.67535,1.67615,1.6753,1.67565,153700000.0
2009-09-08 08:56:00,1.67565,1.67565,1.67395,1.6745,165100000.0
2009-09-08 08:57:00,1.6745,1.675,1.6744,1.67495,137600000.0
2009-09-08 08:58:00,1.6749,1.6752,1.6746,1.67505,122200000.0
2009-09-08 08:59:00,1.6752,1.67565,1.67425,1.67435,148300000.0
2009-09-08 09:00:00,1.67445,1.67495,1.6738,1.6738,156200000.0
2009-09-08 09:01:00,1.67385,1.6745,1.67385,1.67415,131200000.0
2009-09-08 09:02:00,1.6741,1.67455,1.67405,1.67435,105500000.0
2009-09-08 09:03:00,1.67435,1.67465,1.674,1.67415,86600000.0
2009-09-08 09:04:00,1.6742,1.6744,1.67315,1.6732,120200000.0
2009-09-08 09:05:00,1.67325,1.6745,1.67305,1.6744,147800000.0
2009-09-08 09:06:00,1.67445,1.67465,1.67405,1.67405,84100000.0
2009-09-08 09:07:00,1.6741,1.6744,1.67375,1.6741,107700000.0
2009-09-08 09:08:00,1.6741,1.67465,1.67405,1.67415,150200000.0
2009-09-08 09:09:00,1.6742,1.6746,1.6739,1.67445,110200000.0
2009-09-08 09:10:00,1.67445,1.6747,1.67425,1.67445,117900000.0
2009-09-08 09:11:00,1.67445,1.6747,1.6741,1.6747,97400000.0
2009-09-08 09:12:00,1.6747,1.6753,1.6747,1.67495,99700000.0
2009-09-08 09:13:00,1.67485,1.67485,1.6743,1.67475,109800000.0
2009-09-08 09:14:00,1.6747,1.675,1.67455,1.6747,114500000.0
2009-09-08 09:15:00,1.6746,1.67495,1.6743,1.67465,130800000.0
2009-09-08 09:16:00,1.67465,1.67495,1.6744,1.67485,71200000.0
2009-09-08 09:17:00,1.67485,1.67485,1.67445,1.6748,80600000.0
2009-09-08 09:18:00,1.6748,1.6752,1.67465,1.6752,68400000.0
2009-09-08 09:19:00,1.6751,1.6757,1.6751,1.6755,73100000.0
2009-09-08 09:20:00,1.6755,1.67555,1.6752,1.67545,63000000.0
2009-09-08 09:21:00,1.6755,1.67575,1.6753,1.67545,83600000.0
2009-09-08 09:22:00,1.6755,1.6755,1.67505,1.6751,128800000.0
2009-09-08 09:23:00,1.67505,1.67515,1.6743,1.6745,98200000.0
2009-09-08 09:24:00,1.6745,1.6754,1.6745,1.67515,56700000.0
2009-09-08 09:25:00,1.67505,1.6754,1.67505,1.67525,79600000.0
2009-09-08 09:26:00,1.6752,1.6755,1.675,1.67525,46000000.0
2009-09-08 09:27:00,1.67525,1.6755,1.675,1.675,51800000.0
2009-09-08 09:28:00,1.675,1.6752,1.67455,1.67465,130700000.0
2009-09-08 09:29:00,1.6747,1.675,1.67465,1.6747,99800000.0
2009-09-08 09:30:00,1.6747,1.6751,1.67445,1.6747,69500000.0
2009-09-08 09:31:00,1.6745,1.67545,1.67445,1.6753,130500000.0
2009-09-08 09:32:00,1.6753,1.6754,1.675,1.6752,76900000.0
2009-09-08 09:33:00,1.6753,1.6755,1.6749,1.67525,115500000.0
2009-09-08 09:34:00,1.6753,1.67545,1.6742,1.67455,112400000.0
2009-09-08 09:35:00,1.67465,1.67475,1.67435,1.6745,79400000.0
2009-09-08 09:36:00,1.67455,1.67475,1.6741,1.67475,118300000.0
2009-09-08 09:37:00,1.67435,1.6745,1.674,1.674,82800000.0
2009-09-08 09:38:00,1.67395,1.67465,1.6739,1.67465,79300000.0
2009-09-08 09:39:00,1.6747,1.6747,1.67405,1.6742,88800000.0
2009-09-08 09:40:00,1.6742,1.6743,1.67355,1.6738,76500000.0
2009-09-08 09:41:00,1.67375,1.67435,1.67365,1.67425,76900000.0
2009-09-08 09:42:00,1.67425,1.67445,1.67395,1.67405,90200000.0
2009-09-08 09:43:00,1.67405,1.67415,1.67345,1.6735,101800000.0
2009-09-08 09:44:00,1.6735,1.6737,1.6732,1.6735,110200000.0
2009-09-08 09:45:00,1.6735,1.67365,1.6729,1.67315,117900000.0
2009-09-08 09:46:00,1.6733,1.6744,1.6727,1.67385,242300000.0
2009-09-08 09:47:00,1.67385,1.67475,1.67385,1.6747,277800000.0
2009-09-08 09:48:00,1.67475,1.67485,1.6733,1.6736,188100000.0
2009-09-08 09:49:00,1.6736,1.67405,1.6732,1.67385,129900000.0
2009-09-08 09:50:00,1.6737,1.67455,1.6736,1.67455,150400000.0
2009-09-08 09:51:00,1.6745,1.6745,1.67375,1.67395,90800000.0
2009-09-08 09:52:00,1.67395,1.6746,1.6735,1.6739,120100000.0
2009-09-08 09:53:00,1.6739,1.6747,1.6738,1.6746,113500000.0
2009-09-08 09:54:00,1.6746,1.6746,1.67405,1.6743,91700000.0
2009-09-08 09:55:00,1.6743,1.6743,1.67395,1.6741,127500000.0
2009-09-08 09:56:00,1.67405,1.6744,1.674,1.67405,89800000.0
2009-09-08 09:57:00,1.67415,1.6744,1.67405,1.67405,46600000.0
2009-09-08 09:58:00,1.67405,1.6741,1.67375,1.67385,77700000.0
2009-09-08 09:59:00,1.67375,1.674,1.6736,1.6738,81900000.0
2009-09-08 10:00:00,1.67385,1.6739,1.6728,1.6729,72600000.0
2009-09-08 10:01:00,1.67285,1.67335,1.67285,1.67325,106400000.0
2009-09-08 10:02:00,1.67325,1.6736,1.6727,1.6734,208900000.0
2009-09-08 10:03:00,1.6735,1.6737,1.6726,1.67285,151700000.0
2009-09-08 10:04:00,1.673,1.673,1.6724,1.67265,127700000.0
2009-09-08 10:05:00,1.6726,1.6732,1.6724,1.6732,109200000.0
2009-09-08 10:06:00,1.6733,1.6737,1.6729,1.6736,124300000.0
2009-09-08 10:07:00,1.6738,1.67395,1.67335,1.67365,105100000.0
2009-09-08 10:08:00,1.6738,1.67395,1.6735,1.6737,132800000.0
2009-09-08 10:09:00,1.67375,1.6739,1.67335,1.67355,145000000.0
2009-09-08 10:10:00,1.6735,1.6738,1.67335,1.67335,156600000.0
2009-09-08 10:11:00,1.67345,1.6737,1.6731,1.67325,130000000.0
2009-09-08 10:12:00,1.6733,1.6737,1.6732,1.67355,150700000.0
2009-09-08 10:13:00,1.67345,1.67405,1.67325,1.6737,130100000.0
2009-09-08 10:14:00,1.6738,1.674,1.6735,1.6739,112200000.0
2009-09-08 10:15:00,1.67385,1.67435,1.6735,1.6735,119400000.0
2009-09-08 10:16:00,1.6735,1.6741,1.67335,1.67365,113200000.0
2009-09-08 10:17:00,1.67355,1.67425,1.67355,1.6742,123800000.0
2009-09-08 10:18:00,1.67415,1.67455,1.67385,1.67455,103500000.0
2009-09-08 10:19:00,1.67455,1.67505,1.67415,1.67445,223800000.0
2009-09-08 10:20:00,1.6745,1.67475,1.67425,1.67445,125000000.0
2009-09-08 10:21:00,1.67435,1.6747,1.6742,1.67425,175100000.0
2009-09-08 10:22:00,1.67435,1.67465,1.67435,1.6744,63700000.0
2009-09-08 10:23:00,1.6744,1.67445,1.6736,1.67415,96200000.0
2009-09-08 10:24:00,1.6742,1.6744,1.674,1.6742,114700000.0
2009-09-08 10:25:00,1.6741,1.6745,1.674,1.6743,85500000.0
2009-09-08 10:26:00,1.6742,1.6744,1.674,1.67415,132100000.0
2009-09-08 10:27:00,1.67425,1.6745,1.674,1.67425,97300000.0
2009-09-08 10:28:00,1.6742,1.67445,1.67415,1.67425,97000000.0
2009-09-08 10:29:00,1.67415,1.6743,1.6739,1.674,72200000.0
2009-09-08 10:30:00,1.674,1.67405,1.6732,1.67365,86800000.0
2009-09-08 10:31:00,1.6736,1.67385,1.67335,1.67375,93400000.0
2009-09-08 10:32:00,1.67375,1.67435,1.67375,1.6742,103700000.0
2009-09-08 10:33:00,1.6742,1.6742,1.6735,1.6735,77600000.0
2009-09-08 10:34:00,1.6735,1.67385,1.67335,1.6737,101700000.0
2009-09-08 10:35:00,1.6737,1.67385,1.67315,1.67315,131500000.0
2009-09-08 10:36:00,1.67315,1.67355,1.67315,1.6735,141200000.0
2009-09-08 10:37:00,1.6735,1.6739,1.6735,1.6738,70700000.0
2009-09-08 10:38:00,1.67385,1.67415,1.6738,1.6741,69800000.0
2009-09-08 10:39:00,1.6741,1.6743,1.674,1.6742,64000000.0
2009-09-08 10:40:00,1.67415,1.6748,1.67405,1.67455,247700000.0
2009-09-08 10:41:00,1.6745,1.67465,1.6741,1.67435,117500000.0
2009-09-08 10:42:00,1.67425,1.67455,1.6741,1.6743,249300000.0
2009-09-08 10:43:00,1.6743,1.67485,1.6743,1.67465,166900000.0
2009-09-08 10:44:00,1.67465,1.67465,1.67365,1.6745,215100000.0
2009-09-08 10:45:00,1.67455,1.6747,1.67405,1.67405,289600000.0
2009-09-08 10:46:00,1.674,1.6746,1.67395,1.67425,205800000.0
2009-09-08 10:47:00,1.67425,1.6744,1.67415,1.6743,132000001.0
2009-09-08 10:48:00,1.6742,1.6746,1.67395,1.6746,196400000.0
2009-09-08 10:49:00,1.67465,1.67485,1.67445,1.67455,97300000.0
2009-09-08 10:50:00,1.6745,1.67455,1.6742,1.6742,75900000.0
2009-09-08 10:51:00,1.6742,1.6746,1.6741,1.6742,84000000.0
2009-09-08 10:52:00,1.6741,1.6742,1.67385,1.6739,48800000.0
2009-09-08 10:53:00,1.67385,1.674,1.6734,1.6735,79900000.0
2009-09-08 10:54:00,1.6735,1.67415,1.67335,1.674,205000000.0
2009-09-08 10:55:00,1.67415,1.6743,1.674,1.67425,61200000.0
2009-09-08 10:56:00,1.6742,1.6744,1.67395,1.67405,77700000.0
2009-09-08 10:57:00,1.67405,1.6744,1.67365,1.67375,95600000.0
2009-09-08 10:58:00,1.67395,1.67405,1.67345,1.6735,96100000.0
2009-09-08 10:59:00,1.6735,1.67355,1.6728,1.67325,59700000.0
2009-09-08 11:00:00,1.6733,1.6735,1.67285,1.67285,76800000.0
2009-09-08 11:01:00,1.6729,1.67295,1.6727,1.67275,37600000.0
2009-09-08 11:02:00,1.6728,1.673,1.67245,1.67295,90300000.0
2009-09-08 11:03:00,1.67305,1.67315,1.67265,1.67275,110800000.0
2009-09-08 11:04:00,1.6728,1.67335,1.67275,1.67325,59800000.0
2009-09-08 11:05:00,1.67315,1.6732,1.67285,1.6731,63000000.0
2009-09-08 11:06:00,1.6731,1.67325,1.67285,1.67325,53800000.0
2009-09-08 11:07:00,1.67325,1.6738,1.67315,1.67365,60200000.0
2009-09-08 11:08:00,1.6738,1.6742,1.67345,1.674,109200000.0
2009-09-08 11:09:00,1.674,1.6741,1.67365,1.67365,97500000.0
2009-09-08 11:10:00,1.6737,1.6739,1.6734,1.6738,109300000.0
2009-09-08 11:11:00,1.6738,1.67405,1.6734,1.6736,277100000.0
2009-09-08 11:12:00,1.67365,1.67375,1.6732,1.6735,88400000.0
2009-09-08 11:13:00,1.67355,1.6738,1.6734,1.6738,64000000.0
2009-09-08 11:14:00,1.6738,1.6741,1.6737,1.6738,62300000.0
2009-09-08 11:15:00,1.6738,1.674,1.6735,1.67365,48800000.0
2009-09-08 11:16:00,1.67365,1.67365,1.67305,1.67325,72400000.0
2009-09-08 11:17:00,1.67325,1.6733,1.67305,1.67305,46200000.0
2009-09-08 11:18:00,1.67305,1.6731,1.6729,1.67305,32400000.0
2009-09-08 11:19:00,1.67305,1.6734,1.67295,1.67315,86900000.0
2009-09-08 11:20:00,1.6731,1.6736,1.6731,1.6732,94800000.0
2009-09-08 11:21:00,1.6732,1.67365,1.6732,1.67325,181800000.0
2009-09-08 11:22:00,1.67325,1.67335,1.67305,1.67315,131700000.0
2009-09-08 11:23:00,1.6731,1.67355,1.6731,1.6734,96100000.0
2009-09-08 11:24:00,1.67345,1.67365,1.6734,1.6735,34000000.0
2009-09-08 11:25:00,1.6735,1.6737,1.6731,1.6732,41400000.0
2009-09-08 11:26:00,1.6732,1.6733,1.673,1.6733,93600000.0
2009-09-08 11:27:00,1.6733,1.6735,1.6729,1.67335,200900000.0
2009-09-08 11:28:00,1.67335,1.67355,1.67305,1.6733,103500000.0
2009-09-08 11:29:00,1.6733,1.67335,1.6729,1.67315,56400000.0
2009-09-08 11:30:00,1.67315,1.67355,1.6731,1.6733,82200000.0
2009-09-08 11:31:00,1.6733,1.67345,1.6726,1.67285,75800000.0
2009-09-08 11:32:00,1.6726,1.67295,1.6725,1.6729,119800000.0
2009-09-08 11:33:00,1.67285,1.67305,1.6727,1.6729,57000000.0
2009-09-08 11:34:00,1.6729,1.67315,1.6728,1.67295,52400000.0
2009-09-08 11:35:00,1.6729,1.67305,1.67285,1.67285,27600000.0
2009-09-08 11:36:00,1.67285,1.6733,1.67275,1.67275,69000000.0
2009-09-08 11:37:00,1.6727,1.6731,1.67265,1.67295,91000000.0
2009-09-08 11:38:00,1.6729,1.67345,1.6727,1.673,92900000.0
2009-09-08 11:39:00,1.67295,1.6734,1.6727,1.6731,127800000.0
2009-09-08 11:40:00,1.6731,1.6733,1.67285,1.6733,69700000.0
2009-09-08 11:41:00,1.6733,1.6735,1.6731,1.6732,106600000.0
2009-09-08 11:42:00,1.6732,1.6733,1.67295,1.67295,51800000.0
2009-09-08 11:43:00,1.67295,1.673,1.6728,1.6729,24800000.0
2009-09-08 11:44:00,1.673,1.6731,1.6725,1.6729,118000000.0
2009-09-08 11:45:00,1.673,1.67425,1.673,1.67405,205600000.0
2009-09-08 11:46:00,1.6741,1.67445,1.67355,1.6738,164600000.0
2009-09-08 11:47:00,1.6738,1.6747,1.6738,1.6743,208299999.0
2009-09-08 11:48:00,1.6744,1.6751,1.67415,1.6751,177499999.0
2009-09-08 11:49:00,1.6751,1.6756,1.67475,1.67485,526900000.0
2009-09-08 11:50:00,1.6749,1.6753,1.67465,1.6751,560100000.0
2009-09-08 11:51:00,1.67525,1.67615,1.67515,1.6754,607100000.0
2009-09-08 11:52:00,1.6755,1.67565,1.67525,1.6755,458800000.0
2009-09-08 11:53:00,1.6754,1.6755,1.67505,1.6751,182800000.0
2009-09-08 11:54:00,1.6751,1.67535,1.6751,1.67525,64200000.0
2009-09-08 11:55:00,1.67525,1.67535,1.6751,1.6752,65200000.0
2009-09-08 11:56:00,1.67525,1.67565,1.675,1.6752,129200000.0
2009-09-08 11:57:00,1.67525,1.6759,1.6751,1.67575,81200000.0
2009-09-08 11:58:00,1.6759,1.67595,1.6755,1.6757,104600000.0
2009-09-08 11:59:00,1.6758,1.67615,1.6753,1.67545,211300000.0
2009-09-08 12:00:00,1.67535,1.67595,1.67535,1.67555,224400000.0
2009-09-08 12:01:00,1.6755,1.67585,1.67505,1.6758,247900000.0
2009-09-08 12:02:00,1.67575,1.67635,1.6755,1.6756,139800000.0
2009-09-08 12:03:00,1.6758,1.67665,1.67565,1.6764,178600000.0
2009-09-08 12:04:00,1.6764,1.67765,1.6762,1.6771,356100000.0
2009-09-08 12:05:00,1.67705,1.67825,1.67695,1.67805,291500000.0
2009-09-08 12:06:00,1.67805,1.6785,1.67775,1.6781,319800000.0
2009-09-08 12:07:00,1.6779,1.67855,1.6777,1.67785,328000000.0
2009-09-08 12:08:00,1.67785,1.67795,1.67755,1.67795,124000000.0
2009-09-08 12:09:00,1.6779,1.6783,1.67765,1.67765,109600000.0
2009-09-08 12:10:00,1.67775,1.6783,1.6777,1.6783,116000000.0
2009-09-08 12:11:00,1.67835,1.6786,1.67785,1.6779,231800000.0
2009-09-08 12:12:00,1.6779,1.6782,1.67765,1.67805,254400000.0
2009-09-08 12:13:00,1.678,1.6782,1.6777,1.6778,299200000.0
2009-09-08 12:14:00,1.6777,1.678,1.67755,1.6777,497899999.0
2009-09-08 12:15:00,1.6777,1.67805,1.6777,1.67785,124900000.0
2009-09-08 12:16:00,1.67775,1.6778,1.6775,1.67755,252300000.0
2009-09-08 12:17:00,1.6775,1.67765,1.67735,1.67745,143900000.0
2009-09-08 12:18:00,1.67745,1.67765,1.67715,1.6775,418500000.0
2009-09-08 12:19:00,1.6774,1.6775,1.67715,1.67725,373700000.0
2009-09-08 12:20:00,1.6773,1.6773,1.6767,1.67695,64600000.0
2009-09-08 12:21:00,1.6769,1.6775,1.67685,1.6771,63800000.0
2009-09-08 12:22:00,1.67715,1.6775,1.67685,1.6773,89400000.0
2009-09-08 12:23:00,1.6772,1.6775,1.6772,1.6773,59400000.0
2009-09-08 12:24:00,1.6773,1.6777,1.6772,1.6776,87600000.0
2009-09-08 12:25:00,1.67755,1.6779,1.67745,1.6776,77200000.0
2009-09-08 12:26:00,1.6776,1.67785,1.67735,1.67735,143200000.0
2009-09-08 12:27:00,1.6773,1.6776,1.67715,1.67745,149400000.0
2009-09-08 12:28:00,1.6775,1.6777,1.6774,1.6775,56200000.0
2009-09-08 12:29:00,1.6774,1.6775,1.67725,1.6774,58000000.0
2009-09-08 12:30:00,1.67745,1.67785,1.6773,1.67755,90800000.0
2009-09-08 12:31:00,1.6775,1.67775,1.67745,1.6776,66800000.0
2009-09-08 12:32:00,1.67765,1.67775,1.6773,1.67735,68400000.0
2009-09-08 12:33:00,1.6774,1.67775,1.67725,1.67735,76600000.0
2009-09-08 12:34:00,1.67735,1.67755,1.6772,1.6775,102600000.0
2009-09-08 12:35:00,1.6774,1.6777,1.6773,1.6773,75800000.0
2009-09-08 12:36:00,1.6775,1.6778,1.6774,1.6776,54000000.0
2009-09-08 12:37:00,1.6776,1.67795,1.67745,1.6777,147000000.0
2009-09-08 12:38:00,1.67775,1.67795,1.6776,1.6778,167000000.0
2009-09-08 12:39:00,1.6779,1.6779,1.67745,1.6778,112000000.0
2009-09-08 12:40:00,1.6778,1.678,1.67755,1.67785,115800000.0
2009-09-08 12:41:00,1.6779,1.67805,1.67745,1.67775,127700000.0
2009-09-08 12:42:00,1.67775,1.67795,1.6775,1.67755,88700000.0
2009-09-08 12:43:00,1.6776,1.6777,1.6771,1.6771,84300000.0
2009-09-08 12:44:00,1.6771,1.6773,1.67695,1.67705,34500000.0
2009-09-08 12:45:00,1.6771,1.67725,1.677,1.67705,76100000.0
2009-09-08 12:46:00,1.6771,1.67735,1.677,1.6773,125100000.0
2009-09-08 12:47:00,1.67735,1.67745,1.677,1.67725,43800000.0
2009-09-08 12:48:00,1.6772,1.67735,1.67705,1.6771,84300000.0
2009-09-08 12:49:00,1.67715,1.67735,1.67695,1.67695,36400000.0
2009-09-08 12:50:00,1.67705,1.6771,1.67685,1.677,40600000.0
2009-09-08 12:51:00,1.6771,1.6773,1.6768,1.6772,69400000.0
2009-09-08 12:52:00,1.67705,1.67755,1.6769,1.6771,118700000.0
2009-09-08 12:53:00,1.6773,1.67735,1.6772,1.67735,69600000.0
2009-09-08 12:54:00,1.67745,1.67755,1.6774,1.67745,39000000.0
2009-09-08 12:55:00,1.67745,1.67765,1.6773,1.6775,54200000.0
2009-09-08 12:56:00,1.6775,1.6776,1.6773,1.6774,46600000.0
2009-09-08 12:57:00,1.67745,1.6777,1.6773,1.67745,76300000.0
2009-09-08 12:58:00,1.67745,1.6777,1.67715,1.6772,64200000.0
2009-09-08 12:59:00,1.67715,1.67725,1.67705,1.67715,28200000.0
2009-09-08 13:00:00,1.67715,1.6772,1.6771,1.6772,33700000.0
2009-09-08 13:01:00,1.6771,1.6772,1.6767,1.67675,49700000.0
2009-09-08 13:02:00,1.6768,1.677,1.67675,1.67685,35300000.0
2009-09-08 13:03:00,1.67685,1.67745,1.67685,1.67745,47900000.0
2009-09-08 13:04:00,1.67745,1.67785,1.67735,1.67735,97900000.0
2009-09-08 13:05:00,1.67735,1.67735,1.67715,1.67725,56600000.0
2009-09-08 13:06:00,1.67725,1.678,1.67725,1.6777,93000000.0
2009-09-08 13:07:00,1.6777,1.6778,1.6774,1.6776,179400000.0
2009-09-08 13:08:00,1.67745,1.6782,1.67745,1.67785,166500001.0
2009-09-08 13:09:00,1.67785,1.67815,1.6777,1.6779,162900000.0
2009-09-08 13:10:00,1.6778,1.67835,1.6778,1.6782,210200000.0
2009-09-08 13:11:00,1.6782,1.67835,1.67805,1.67825,90300000.0
2009-09-08 13:12:00,1.67815,1.67845,1.6781,1.67815,109500000.0
2009-09-08 13:13:00,1.67815,1.6784,1.67815,1.6782,70200000.0
2009-09-08 13:14:00,1.67815,1.6782,1.67795,1.67805,88200000.0
2009-09-08 13:15:00,1.6781,1.6783,1.67805,1.6781,26800000.0
2009-09-08 13:16:00,1.6781,1.6781,1.6774,1.6774,90400000.0
2009-09-08 13:17:00,1.6775,1.67775,1.67735,1.6776,58500000.0
2009-09-08 13:18:00,1.6776,1.6777,1.67755,1.67765,52300000.0
2009-09-08 13:19:00,1.67765,1.67765,1.67755,1.67755,16700000.0
2009-09-08 13:20:00,1.67745,1.67755,1.67725,1.6774,49000000.0
2009-09-08 13:21:00,1.6774,1.6774,1.67695,1.67695,98500000.0
2009-09-08 13:22:00,1.67695,1.6772,1.67675,1.677,49600000.0
2009-09-08 13:23:00,1.677,1.6772,1.6768,1.67715,78100000.0
2009-09-08 13:24:00,1.67705,1.6772,1.67685,1.67685,94500000.0
2009-09-08 13:25:00,1.67695,1.67695,1.67655,1.6768,34600000.0
2009-09-08 13:26:00,1.6767,1.67745,1.6765,1.6772,158000000.0
2009-09-08 13:27:00,1.67725,1.67765,1.677,1.6774,159400000.0
2009-09-08 13:28:00,1.67745,1.67815,1.67735,1.67795,172100000.0
2009-09-08 13:29:00,1.678,1.6783,1.6773,1.67735,162100000.0
2009-09-08 13:30:00,1.67735,1.67755,1.67695,1.6773,173800000.0
2009-09-08 13:31:00,1.6773,1.67755,1.67695,1.67735,94800000.0
2009-09-08 13:32:00,1.67735,1.67755,1.67715,1.67715,55900000.0
2009-09-08 13:33:00,1.67715,1.67735,1.677,1.6772,92400000.0
2009-09-08 13:34:00,1.67725,1.67755,1.67675,1.677,217000000.0
2009-09-08 13:35:00,1.67705,1.6773,1.6768,1.67695,193600000.0
2009-09-08 13:36:00,1.67695,1.6772,1.67675,1.6769,114800000.0
2009-09-08 13:37:00,1.6769,1.67705,1.67675,1.67675,135500000.0
2009-09-08 13:38:00,1.67675,1.67715,1.67665,1.67665,76600000.0
2009-09-08 13:39:00,1.6767,1.67725,1.6767,1.6772,93800000.0
2009-09-08 13:40:00,1.67725,1.6774,1.6772,1.6772,47900000.0
2009-09-08 13:41:00,1.6771,1.6772,1.6768,1.6772,185200000.0
2009-09-08 13:42:00,1.6772,1.67745,1.67685,1.67685,149000000.0
2009-09-08 13:43:00,1.6768,1.6771,1.67635,1.67665,176400000.0
2009-09-08 13:44:00,1.67665,1.6769,1.67645,1.6767,83000000.0
2009-09-08 13:45:00,1.6768,1.67695,1.6766,1.6768,52000000.0
2009-09-08 13:46:00,1.6768,1.67725,1.6766,1.6771,113100000.0
2009-09-08 13:47:00,1.6771,1.67735,1.6768,1.6773,114000000.0
2009-09-08 13:48:00,1.67725,1.67735,1.677,1.677,58400000.0
2009-09-08 13:49:00,1.677,1.67705,1.6764,1.6765,84700000.0
2009-09-08 13:50:00,1.6765,1.67665,1.6764,1.67665,60800000.0
2009-09-08 13:51:00,1.6767,1.6769,1.6766,1.67665,88300000.0
2009-09-08 13:52:00,1.67665,1.67685,1.67655,1.6768,81000000.0
2009-09-08 13:53:00,1.67685,1.67695,1.67665,1.67675,46500000.0
2009-09-08 13:54:00,1.67695,1.67775,1.6769,1.67755,68400000.0
2009-09-08 13:55:00,1.67745,1.67755,1.67685,1.6773,66600000.0
2009-09-08 13:56:00,1.6773,1.6775,1.6772,1.67735,43000000.0
2009-09-08 13:57:00,1.67735,1.67825,1.67735,1.67815,179000000.0
2009-09-08 13:58:00,1.67815,1.67825,1.6777,1.67795,118700000.0
2009-09-08 13:59:00,1.67805,1.67845,1.6779,1.67795,115700000.0
2009-09-08 14:00:00,1.67795,1.67795,1.67735,1.6775,175900000.0
2009-09-08 14:01:00,1.6775,1.67775,1.6775,1.6776,42200000.0
2009-09-08 14:02:00,1.6777,1.67795,1.67745,1.6775,100600000.0
2009-09-08 14:03:00,1.6775,1.6776,1.6774,1.6774,27200000.0
2009-09-08 14:04:00,1.6774,1.6776,1.67735,1.67745,81900000.0
2009-09-08 14:05:00,1.67745,1.6778,1.677,1.67765,108100000.0
2009-09-08 14:06:00,1.67765,1.678,1.67735,1.6775,165200000.0
2009-09-08 14:07:00,1.67755,1.6777,1.6771,1.67715,119000000.0
2009-09-08 14:08:00,1.6771,1.67715,1.6768,1.6769,134600000.0
2009-09-08 14:09:00,1.6769,1.67725,1.6768,1.67705,130200000.0
2009-09-08 14:10:00,1.6771,1.6771,1.67675,1.67685,71500000.0
2009-09-08 14:11:00,1.67685,1.67705,1.6767,1.6767,85100000.0
2009-09-08 14:12:00,1.6767,1.6769,1.6765,1.67665,78100000.0
2009-09-08 14:13:00,1.67665,1.6768,1.6764,1.6765,144600000.0
2009-09-08 14:14:00,1.6765,1.67685,1.6764,1.67675,118800000.0
2009-09-08 14:15:00,1.6768,1.67735,1.67655,1.67715,109700000.0
2009-09-08 14:16:00,1.67715,1.6775,1.67685,1.6772,84500000.0
2009-09-08 14:17:00,1.6772,1.67775,1.6772,1.6776,69900000.0
2009-09-08 14:18:00,1.6776,1.67815,1.6775,1.6779,73100000.0
2009-09-08 14:19:00,1.6779,1.6781,1.6774,1.6774,126700000.0
2009-09-08 14:20:00,1.6774,1.67785,1.6771,1.67745,136400000.0
2009-09-08 14:21:00,1.6774,1.67775,1.67725,1.6775,99300000.0
2009-09-08 14:22:00,1.6775,1.6777,1.6769,1.6776,104400000.0
2009-09-08 14:23:00,1.6775,1.67785,1.6773,1.67765,81800000.0
2009-09-08 14:24:00,1.67765,1.67785,1.67675,1.677,123900000.0
2009-09-08 14:25:00,1.677,1.67725,1.6769,1.67705,69900000.0
2009-09-08 14:26:00,1.67705,1.6772,1.67705,1.67715,31000000.0
2009-09-08 14:27:00,1.6772,1.67735,1.6768,1.6769,152400000.0
2009-09-08 14:28:00,1.6769,1.6776,1.67685,1.6776,101400000.0
2009-09-08 14:29:00,1.6776,1.6779,1.67745,1.67765,111600000.0
2009-09-08 14:30:00,1.67765,1.6782,1.6776,1.6779,119400000.0
2009-09-08 14:31:00,1.67785,1.67805,1.6773,1.6776,76200000.0
2009-09-08 14:32:00,1.6776,1.67785,1.67745,1.6776,63800000.0
2009-09-08 14:33:00,1.67775,1.67795,1.6774,1.67755,125300000.0
2009-09-08 14:34:00,1.67755,1.6778,1.6774,1.67755,88700000.0
2009-09-08 14:35:00,1.6775,1.67755,1.6772,1.6774,64500000.0
2009-09-08 14:36:00,1.67745,1.6776,1.6772,1.6772,61200000.0
2009-09-08 14:37:00,1.6772,1.67735,1.67625,1.6764,103300000.0
2009-09-08 14:38:00,1.6764,1.67705,1.67615,1.677,113600000.0
2009-09-08 14:39:00,1.67705,1.6774,1.67695,1.6772,98300000.0
2009-09-08 14:40:00,1.6771,1.6774,1.67695,1.67735,93500000.0
2009-09-08 14:41:00,1.67725,1.67745,1.67705,1.6771,49100000.0
2009-09-08 14:42:00,1.6771,1.6772,1.67635,1.67655,67700000.0
2009-09-08 14:43:00,1.67665,1.67695,1.6766,1.67695,63000000.0
2009-09-08 14:44:00,1.67695,1.67695,1.67615,1.6762,142300000.0
2009-09-08 14:45:00,1.6762,1.677,1.6762,1.677,78900000.0
2009-09-08 14:46:00,1.677,1.677,1.6764,1.677,59600000.0
2009-09-08 14:47:00,1.677,1.677,1.67675,1.677,57200000.0
2009-09-08 14:48:00,1.677,1.6771,1.67635,1.67685,83100000.0
2009-09-08 14:49:00,1.6769,1.677,1.6768,1.67695,53800000.0
2009-09-08 14:50:00,1.67695,1.6771,1.6768,1.6769,86400000.0
2009-09-08 14:51:00,1.677,1.67745,1.67685,1.6773,95900000.0
2009-09-08 14:52:00,1.67735,1.67755,1.677,1.67755,141900000.0
2009-09-08 14:53:00,1.67745,1.67785,1.6772,1.67765,104400000.0
2009-09-08 14:54:00,1.67765,1.6778,1.67715,1.67715,144900000.0
2009-09-08 14:55:00,1.6772,1.67755,1.677,1.677,182700000.0
2009-09-08 14:56:00,1.677,1.6779,1.67695,1.67775,178000000.0
2009-09-08 14:57:00,1.6778,1.678,1.67755,1.6778,104200000.0
2009-09-08 14:58:00,1.67775,1.6778,1.67745,1.67775,88500000.0
2009-09-08 14:59:00,1.67775,1.67805,1.67775,1.678,84000000.0
2009-09-08 15:00:00,1.67805,1.67815,1.6769,1.6773,193900000.0
2009-09-08 15:01:00,1.6773,1.67825,1.6772,1.6778,153200000.0
2009-09-08 15:02:00,1.67785,1.678,1.67755,1.67765,116500000.0
2009-09-08 15:03:00,1.67775,1.67775,1.6771,1.6774,126700000.0
2009-09-08 15:04:00,1.6774,1.678,1.6774,1.6778,100500000.0
2009-09-08 15:05:00,1.6778,1.678,1.67765,1.6778,70900000.0
2009-09-08 15:06:00,1.67785,1.67795,1.6776,1.6777,98300000.0
2009-09-08 15:07:00,1.6778,1.67825,1.6778,1.67815,131000000.0
2009-09-08 15:08:00,1.67815,1.67815,1.67755,1.6778,141700000.0
2009-09-08 15:09:00,1.67775,1.67795,1.6775,1.6776,260300000.0
2009-09-08 15:10:00,1.6776,1.67825,1.6775,1.67805,151100000.0
2009-09-08 15:11:00,1.678,1.67815,1.6778,1.6779,73200000.0
2009-09-08 15:12:00,1.6779,1.6781,1.6778,1.67805,95100000.0
2009-09-08 15:13:00,1.67805,1.6782,1.6778,1.67785,119200000.0
2009-09-08 15:14:00,1.67795,1.67795,1.67765,1.67785,87200000.0
2009-09-08 15:15:00,1.6779,1.6787,1.6778,1.6786,82800000.0
2009-09-08 15:16:00,1.67845,1.6787,1.67835,1.67865,46000000.0
2009-09-08 15:17:00,1.67865,1.6787,1.67825,1.6785,60500000.0
2009-09-08 15:18:00,1.6785,1.67925,1.6785,1.6789,60900000.0
2009-09-08 15:19:00,1.679,1.67935,1.67885,1.6792,138900000.0
2009-09-08 15:20:00,1.6791,1.6797,1.679,1.6794,83400000.0
2009-09-08 15:21:00,1.67935,1.67985,1.6793,1.6795,104600000.0
2009-09-08 15:22:00,1.6796,1.67965,1.6792,1.67925,92500000.0
2009-09-08 15:23:00,1.67925,1.67945,1.67905,1.6791,89300000.0
2009-09-08 15:24:00,1.67915,1.6792,1.67895,1.67905,71500000.0
2009-09-08 15:25:00,1.67905,1.6795,1.67885,1.67935,119400000.0
2009-09-08 15:26:00,1.6794,1.67995,1.67925,1.6797,115000000.0
2009-09-08 15:27:00,1.6796,1.67975,1.679,1.67905,104800000.0
2009-09-08 15:28:00,1.67915,1.6794,1.67905,1.6793,84500000.0
2009-09-08 15:29:00,1.67935,1.67945,1.6787,1.6789,128800000.0
2009-09-08 15:30:00,1.67895,1.68,1.6788,1.67955,164700000.0
2009-09-08 15:31:00,1.6795,1.67995,1.67925,1.67985,100100000.0
2009-09-08 15:32:00,1.67985,1.68,1.67935,1.67945,152000000.0
2009-09-08 15:33:00,1.67945,1.67985,1.679,1.67975,175100000.0
2009-09-08 15:34:00,1.67985,1.6799,1.67935,1.67935,139100000.0
2009-09-08 15:35:00,1.6793,1.67975,1.6792,1.6793,191200000.0
2009-09-08 15:36:00,1.6793,1.6796,1.6791,1.6795,166000000.0
2009-09-08 15:37:00,1.67945,1.67965,1.67905,1.6795,265400000.0
2009-09-08 15:38:00,1.6795,1.6798,1.67915,1.6796,191500000.0
2009-09-08 15:39:00,1.6796,1.67995,1.6793,1.67945,208600000.0
2009-09-08 15:40:00,1.67945,1.6801,1.67935,1.6799,195600000.0
2009-09-08 15:41:00,1.6799,1.68055,1.67975,1.67985,150700000.0
2009-09-08 15:42:00,1.6798,1.6804,1.6795,1.6802,136900000.0
2009-09-08 15:43:00,1.68035,1.6805,1.6799,1.6802,278800000.0
2009-09-08 15:44:00,1.6802,1.68065,1.67985,1.6801,157400000.0
2009-09-08 15:45:00,1.68015,1.6807,1.6801,1.6806,189100000.0
2009-09-08 15:46:00,1.6807,1.6809,1.67975,1.6801,214500000.0
2009-09-08 15:47:00,1.68005,1.6807,1.67995,1.6802,152700000.0
2009-09-08 15:48:00,1.6802,1.68035,1.67965,1.67995,141000000.0
2009-09-08 15:49:00,1.68,1.6803,1.6794,1.67945,135100000.0
2009-09-08 15:50:00,1.67945,1.6798,1.6787,1.67925,125800000.0
2009-09-08 15:51:00,1.6793,1.6794,1.67865,1.679,140000000.0
2009-09-08 15:52:00,1.679,1.6792,1.67875,1.679,125800000.0
2009-09-08 15:53:00,1.67905,1.6793,1.67875,1.6789,155000000.0
2009-09-08 15:54:00,1.679,1.6793,1.6787,1.679,90800000.0
2009-09-08 15:55:00,1.679,1.67935,1.67885,1.67915,163700000.0
2009-09-08 15:56:00,1.67915,1.68,1.67915,1.67955,151900000.0
2009-09-08 15:57:00,1.6796,1.68,1.6795,1.67975,188400000.0
2009-09-08 15:58:00,1.67985,1.68035,1.67975,1.6802,181800000.0
2009-09-08 15:59:00,1.68025,1.68095,1.68015,1.68085,87500000.0
2009-09-08 16:00:00,1.6807,1.68105,1.68,1.6801,210100000.0
2009-09-08 16:01:00,1.6802,1.68075,1.6801,1.6807,173800000.0
2009-09-08 16:02:00,1.68055,1.68105,1.68035,1.68075,136000000.0
2009-09-08 16:03:00,1.68075,1.68175,1.68075,1.68175,182800000.0
2009-09-08 16:04:00,1.68175,1.6819,1.6808,1.6811,190900000.0
2009-09-08 16:05:00,1.681,1.68155,1.68035,1.68085,150800000.0
2009-09-08 16:06:00,1.68085,1.6813,1.68055,1.68065,231900000.0
2009-09-08 16:07:00,1.68065,1.68095,1.68035,1.6804,123900000.0
2009-09-08 16:08:00,1.6805,1.68105,1.68025,1.6806,137400000.0
2009-09-08 16:09:00,1.6807,1.68075,1.6798,1.67985,149000000.0
2009-09-08 16:10:00,1.6799,1.6803,1.67955,1.6803,135500000.0
2009-09-08 16:11:00,1.6801,1.68035,1.6798,1.6799,122100000.0
2009-09-08 16:12:00,1.6799,1.6801,1.67965,1.6799,207200000.0
2009-09-08 16:13:00,1.6799,1.68035,1.67975,1.68,126200000.0
2009-09-08 16:14:00,1.67995,1.68015,1.6793,1.67935,167400000.0
2009-09-08 16:15:00,1.6794,1.67965,1.6789,1.67925,117900000.0
2009-09-08 16:16:00,1.6793,1.6794,1.6788,1.6794,187000000.0
2009-09-08 16:17:00,1.67945,1.67945,1.6789,1.67935,163900000.0
2009-09-08 16:18:00,1.67925,1.6796,1.67915,1.67915,332400000.0
2009-09-08 16:19:00,1.67915,1.6795,1.67915,1.67925,261700000.0
2009-09-08 16:20:00,1.6793,1.67965,1.6792,1.6793,152900000.0
2009-09-08 16:21:00,1.67935,1.6798,1.67915,1.67935,245000000.0
2009-09-08 16:22:00,1.67935,1.67945,1.67915,1.67925,227800000.0
2009-09-08 16:23:00,1.67925,1.67935,1.67915,1.6792,179400000.0
2009-09-08 16:24:00,1.67915,1.67925,1.6785,1.6789,330700000.0
2009-09-08 16:25:00,1.67885,1.67895,1.6786,1.67865,116600000.0
2009-09-08 16:26:00,1.67865,1.6794,1.6785,1.6792,141700000.0
2009-09-08 16:27:00,1.6791,1.6794,1.6789,1.679,98600000.0
2009-09-08 16:28:00,1.6789,1.6793,1.6786,1.6788,162700000.0
2009-09-08 16:29:00,1.6788,1.6794,1.6788,1.67915,138400000.0
2009-09-08 16:30:00,1.67915,1.67915,1.67865,1.67885,165000000.0
2009-09-08 16:31:00,1.67885,1.6789,1.67815,1.67845,177100000.0
2009-09-08 16:32:00,1.67835,1.67855,1.67815,1.67835,208900000.0
2009-09-08 16:33:00,1.67845,1.67875,1.6782,1.67865,130500000.0
2009-09-08 16:34:00,1.6786,1.67935,1.67845,1.67925,171000000.0
2009-09-08 16:35:00,1.6793,1.67975,1.67905,1.67955,215500000.0
2009-09-08 16:36:00,1.67955,1.6803,1.6795,1.6803,170800000.0
2009-09-08 16:37:00,1.6802,1.6803,1.6797,1.6799,242900000.0
2009-09-08 16:38:00,1.6798,1.68,1.67795,1.67815,304600000.0
2009-09-08 16:39:00,1.67815,1.6782,1.6777,1.67785,336500000.0
2009-09-08 16:40:00,1.67785,1.679,1.67785,1.679,170400000.0
2009-09-08 16:41:00,1.679,1.6794,1.67865,1.6789,230900000.0
2009-09-08 16:42:00,1.6788,1.67965,1.67875,1.6792,364900000.0
2009-09-08 16:43:00,1.6792,1.6801,1.67895,1.6799,272400000.0
2009-09-08 16:44:00,1.6799,1.6801,1.67965,1.6798,378200000.0
2009-09-08 16:45:00,1.67985,1.67995,1.67965,1.67985,435100000.0
2009-09-08 16:46:00,1.67985,1.6799,1.67935,1.67965,475000000.0
2009-09-08 16:47:00,1.6797,1.68,1.6795,1.6797,299900000.0
2009-09-08 16:48:00,1.6797,1.67985,1.67915,1.67925,464500000.0
2009-09-08 16:49:00,1.6793,1.6795,1.6787,1.67905,415399999.0
2009-09-08 16:50:00,1.67895,1.6793,1.6789,1.6791,275800000.0
2009-09-08 16:51:00,1.67915,1.67915,1.67845,1.67845,299800000.0
2009-09-08 16:52:00,1.67855,1.67885,1.6784,1.67885,173300000.0
2009-09-08 16:53:00,1.6788,1.6791,1.67835,1.67845,221400000.0
2009-09-08 16:54:00,1.67845,1.67865,1.6782,1.67845,394800000.0
2009-09-08 16:55:00,1.67845,1.67845,1.678,1.67835,352400000.0
2009-09-08 16:56:00,1.6783,1.6788,1.67815,1.6788,171200000.0
2009-09-08 16:57:00,1.6788,1.6788,1.67755,1.67815,229600000.0
2009-09-08 16:58:00,1.6782,1.6783,1.6775,1.67795,121400000.0
2009-09-08 16:59:00,1.67795,1.6782,1.67645,1.6769,152700000.0
2009-09-08 17:00:00,1.6767,1.6773,1.6765,1.67695,144700000.0
2009-09-08 17:01:00,1.67695,1.6774,1.6767,1.67695,156700000.0
2009-09-08 17:02:00,1.677,1.67735,1.67665,1.67675,141100000.0
2009-09-08 17:03:00,1.67685,1.6772,1.67665,1.67685,132900000.0
2009-09-08 17:04:00,1.67685,1.6771,1.67675,1.6768,105400000.0
2009-09-08 17:05:00,1.6769,1.6773,1.6767,1.6772,124800000.0
2009-09-08 17:06:00,1.67705,1.6771,1.6766,1.6769,182000000.0
2009-09-08 17:07:00,1.6769,1.67725,1.67685,1.67695,132200000.0
2009-09-08 17:08:00,1.67695,1.6772,1.67665,1.6769,119500000.0
2009-09-08 17:09:00,1.6768,1.6773,1.67675,1.67705,160800000.0
2009-09-08 17:10:00,1.6771,1.67725,1.67615,1.67645,199700000.0
2009-09-08 17:11:00,1.67635,1.6766,1.67605,1.6766,115900000.0
2009-09-08 17:12:00,1.67655,1.67695,1.6762,1.6768,168900000.0
2009-09-08 17:13:00,1.6769,1.67695,1.6764,1.6767,121400000.0
2009-09-08 17:14:00,1.6767,1.6772,1.6762,1.6772,131900000.0
2009-09-08 17:15:00,1.6773,1.6779,1.6773,1.67785,105400000.0
2009-09-08 17:16:00,1.67785,1.6779,1.67745,1.67775,181500000.0
2009-09-08 17:17:00,1.67775,1.6781,1.6775,1.67805,181100000.0
2009-09-08 17:18:00,1.67815,1.6784,1.6781,1.6783,48900000.0
2009-09-08 17:19:00,1.6783,1.6788,1.6782,1.67855,110200000.0
2009-09-08 17:20:00,1.67865,1.6787,1.6783,1.67855,98600000.0
2009-09-08 17:21:00,1.67855,1.67855,1.67825,1.67855,161500000.0
2009-09-08 17:22:00,1.67845,1.67875,1.6783,1.67845,142400000.0
2009-09-08 17:23:00,1.67835,1.67865,1.6782,1.67855,127700000.0
2009-09-08 17:24:00,1.67855,1.67855,1.678,1.67805,147300000.0
2009-09-08 17:25:00,1.67805,1.6789,1.67785,1.67825,186200000.0
2009-09-08 17:26:00,1.67835,1.67845,1.6782,1.6783,69100000.0
2009-09-08 17:27:00,1.67825,1.6786,1.6781,1.6784,165200000.0
2009-09-08 17:28:00,1.6786,1.6787,1.6784,1.67865,198700000.0
2009-09-08 17:29:00,1.67875,1.67885,1.6786,1.67885,98100000.0
2009-09-08 17:30:00,1.67875,1.67885,1.67845,1.67865,115200000.0
2009-09-08 17:31:00,1.6786,1.679,1.6785,1.67885,157500000.0
2009-09-08 17:32:00,1.67885,1.67935,1.67885,1.67925,118600000.0
2009-09-08 17:33:00,1.67925,1.67925,1.6787,1.67885,71300000.0
2009-09-08 17:34:00,1.679,1.67935,1.6788,1.67915,75800000.0
2009-09-08 17:35:00,1.67905,1.67965,1.67905,1.6791,119700000.0
2009-09-08 17:36:00,1.6791,1.6796,1.679,1.6792,118300000.0
2009-09-08 17:37:00,1.6792,1.67975,1.6792,1.67935,94800000.0
2009-09-08 17:38:00,1.67945,1.67995,1.67925,1.6796,94200000.0
2009-09-08 17:39:00,1.67965,1.68005,1.67945,1.68005,63800000.0
2009-09-08 17:40:00,1.68005,1.68005,1.67925,1.6794,135100000.0
2009-09-08 17:41:00,1.6794,1.68015,1.6793,1.68015,103500000.0
2009-09-08 17:42:00,1.6801,1.6802,1.6796,1.68005,93700000.0
2009-09-08 17:43:00,1.67995,1.6804,1.6798,1.6801,134400000.0
2009-09-08 17:44:00,1.6801,1.6802,1.67955,1.6798,84100000.0
2009-09-08 17:45:00,1.67985,1.68015,1.6796,1.67965,93700000.0
2009-09-08 17:46:00,1.6796,1.67965,1.6793,1.6793,73800000.0
2009-09-08 17:47:00,1.6793,1.6793,1.6785,1.6787,87100000.0
2009-09-08 17:48:00,1.6787,1.67935,1.6786,1.67935,104700000.0
2009-09-08 17:49:00,1.67935,1.67935,1.67885,1.6791,132500000.0
2009-09-08 17:50:00,1.67915,1.6798,1.67895,1.67975,97800000.0
2009-09-08 17:51:00,1.67975,1.6799,1.679,1.6791,148000000.0
2009-09-08 17:52:00,1.67915,1.67955,1.6789,1.67935,96400000.0
2009-09-08 17:53:00,1.67935,1.68,1.67935,1.6796,128300000.0
2009-09-08 17:54:00,1.6798,1.68,1.6793,1.6793,78700000.0
2009-09-08 17:55:00,1.6793,1.67965,1.6791,1.67935,116700000.0
2009-09-08 17:56:00,1.6793,1.67935,1.67875,1.6793,64700000.0
2009-09-08 17:57:00,1.67925,1.67955,1.67905,1.6791,106800000.0
2009-09-08 17:58:00,1.6792,1.67955,1.67885,1.67905,42400000.0
2009-09-08 17:59:00,1.67895,1.67905,1.67845,1.67865,85900000.0
2009-09-08 18:00:00,1.6787,1.6791,1.6785,1.679,97000000.0
2009-09-08 18:01:00,1.67905,1.67945,1.6788,1.6791,125500000.0
2009-09-08 18:02:00,1.6792,1.6796,1.679,1.67925,110000000.0
2009-09-08 18:03:00,1.67925,1.67935,1.67885,1.6792,79600000.0
2009-09-08 18:04:00,1.67925,1.6794,1.67895,1.6791,74300000.0
2009-09-08 18:05:00,1.6791,1.67915,1.67875,1.67885,70200000.0
2009-09-08 18:06:00,1.67885,1.67915,1.6787,1.6789,67000000.0
2009-09-08 18:07:00,1.6789,1.679,1.67875,1.6789,82600000.0
2009-09-08 18:08:00,1.67885,1.6793,1.67865,1.679,88100000.0
2009-09-08 18:09:00,1.67895,1.67965,1.67895,1.67955,83500000.0
2009-09-08 18:10:00,1.67955,1.6797,1.6792,1.6797,135800000.0
2009-09-08 18:11:00,1.6797,1.68005,1.6795,1.6799,95300000.0
2009-09-08 18:12:00,1.67995,1.68,1.6797,1.6798,66300000.0
2009-09-08 18:13:00,1.67985,1.6799,1.6792,1.6794,89000000.0
2009-09-08 18:14:00,1.6793,1.67965,1.67915,1.67935,57100000.0
2009-09-08 18:15:00,1.6794,1.6794,1.679,1.6792,56800000.0
2009-09-08 18:16:00,1.6792,1.67945,1.6787,1.6789,53400000.0
2009-09-08 18:17:00,1.679,1.67915,1.67865,1.67895,84800000.0
2009-09-08 18:18:00,1.679,1.67915,1.67865,1.67895,73300000.0
2009-09-08 18:19:00,1.67895,1.6792,1.6787,1.6791,66300000.0
2009-09-08 18:20:00,1.67915,1.67975,1.67915,1.6794,89100000.0
2009-09-08 18:21:00,1.6794,1.6797,1.67935,1.67945,77300000.0
2009-09-08 18:22:00,1.67945,1.6796,1.67925,1.6794,60800000.0
2009-09-08 18:23:00,1.6794,1.6799,1.67925,1.6797,86200000.0
2009-09-08 18:24:00,1.6797,1.6801,1.67955,1.6798,72100000.0
2009-09-08 18:25:00,1.67975,1.6801,1.6797,1.67985,59100000.0
2009-09-08 18:26:00,1.6799,1.68035,1.6797,1.68035,54800000.0
2009-09-08 18:27:00,1.68025,1.68025,1.67935,1.67955,37300000.0
2009-09-08 18:28:00,1.6795,1.6801,1.67935,1.6801,110100000.0
2009-09-08 18:29:00,1.6801,1.68025,1.6798,1.6799,82300000.0
2009-09-08 18:30:00,1.6799,1.6802,1.67935,1.67985,85200000.0
2009-09-08 18:31:00,1.67985,1.68045,1.6797,1.6804,80000000.0
2009-09-08 18:32:00,1.6804,1.6807,1.68,1.6801,91900000.0
2009-09-08 18:33:00,1.68025,1.68065,1.6801,1.68045,146300000.0
2009-09-08 18:34:00,1.6804,1.6807,1.68035,1.68035,137000000.0
2009-09-08 18:35:00,1.68035,1.68045,1.6803,1.6803,56400000.0
2009-09-08 18:36:00,1.6804,1.6804,1.68025,1.6803,35000000.0
2009-09-08 18:37:00,1.68035,1.6805,1.67995,1.68015,58000000.0
2009-09-08 18:38:00,1.68015,1.68045,1.68,1.68045,90000000.0
2009-09-08 18:39:00,1.68045,1.68045,1.67985,1.68015,77200000.0
2009-09-08 18:40:00,1.68015,1.68035,1.67995,1.67995,75500000.0
2009-09-08 18:41:00,1.68005,1.6803,1.6798,1.68015,101400000.0
2009-09-08 18:42:00,1.6802,1.6802,1.68,1.68005,37800000.0
2009-09-08 18:43:00,1.6801,1.68015,1.6798,1.6799,68200000.0
2009-09-08 18:44:00,1.68005,1.68025,1.67995,1.6802,71700000.0
2009-09-08 18:45:00,1.6803,1.6807,1.6803,1.6807,58400000.0
2009-09-08 18:46:00,1.6807,1.6807,1.68025,1.68045,42800000.0
2009-09-08 18:47:00,1.68045,1.68075,1.6804,1.6805,117800000.0
2009-09-08 18:48:00,1.6805,1.6812,1.6804,1.68085,107900000.0
2009-09-08 18:49:00,1.6808,1.68115,1.68065,1.6808,98900000.0
2009-09-08 18:50:00,1.6808,1.68095,1.68065,1.68075,46900000.0
2009-09-08 18:51:00,1.68075,1.6809,1.6805,1.6807,97700000.0
2009-09-08 18:52:00,1.6807,1.6808,1.68045,1.68045,82000000.0
2009-09-08 18:53:00,1.68055,1.68075,1.6801,1.6801,36000000.0
2009-09-08 18:54:00,1.68005,1.68065,1.68005,1.68055,66400000.0
2009-09-08 18:55:00,1.68055,1.68065,1.67995,1.67995,48100000.0
2009-09-08 18:56:00,1.68,1.68035,1.67995,1.68035,35100000.0
2009-09-08 18:57:00,1.68025,1.6806,1.68015,1.68045,48900000.0
2009-09-08 18:58:00,1.6806,1.68075,1.6803,1.6806,72800000.0
2009-09-08 18:59:00,1.6805,1.68075,1.6804,1.68055,98600000.0
2009-09-08 19:00:00,1.6806,1.68065,1.6802,1.6802,62800000.0
2009-09-08 19:01:00,1.68025,1.68035,1.6797,1.67995,102300000.0
2009-09-08 19:02:00,1.67995,1.68025,1.67965,1.6802,41500000.0
2009-09-08 19:03:00,1.6803,1.68045,1.6802,1.6804,46100000.0
2009-09-08 19:04:00,1.6804,1.68045,1.6802,1.6803,53300000.0
2009-09-08 19:05:00,1.68025,1.6806,1.6802,1.68055,30400000.0
2009-09-08 19:06:00,1.68055,1.6807,1.6803,1.68055,52200000.0
2009-09-08 19:07:00,1.6805,1.68065,1.6802,1.6804,68100000.0
2009-09-08 19:08:00,1.6804,1.6805,1.68035,1.6805,9400000.0
2009-09-08 19:09:00,1.6804,1.68055,1.6804,1.6805,27300000.0
2009-09-08 19:10:00,1.6806,1.68115,1.68055,1.68085,105100000.0
2009-09-08 19:11:00,1.68085,1.68085,1.68025,1.6804,99500000.0
2009-09-08 19:12:00,1.6803,1.68055,1.67995,1.68,95800000.0
2009-09-08 19:13:00,1.68,1.6802,1.6799,1.6799,70300000.0
2009-09-08 19:14:00,1.68,1.6803,1.6799,1.67995,33200000.0
2009-09-08 19:15:00,1.68,1.68035,1.6797,1.6797,134700000.0
2009-09-08 19:16:00,1.67985,1.67995,1.6793,1.6795,93200000.0
2009-09-08 19:17:00,1.6794,1.67985,1.67895,1.67975,89000000.0
2009-09-08 19:18:00,1.67975,1.6799,1.67975,1.6799,55200000.0
2009-09-08 19:19:00,1.6799,1.68015,1.6798,1.68005,97600000.0
2009-09-08 19:20:00,1.68005,1.68075,1.6799,1.6807,110500000.0
2009-09-08 19:21:00,1.6807,1.6809,1.68055,1.6807,104100000.0
2009-09-08 19:22:00,1.68075,1.6809,1.68055,1.6808,141100000.0
2009-09-08 19:23:00,1.6808,1.6809,1.68015,1.68015,75300000.0
2009-09-08 19:24:00,1.68015,1.6806,1.6798,1.6799,60000000.0
2009-09-08 19:25:00,1.6799,1.6801,1.6798,1.6801,34200000.0
2009-09-08 19:26:00,1.6801,1.6807,1.6799,1.6803,73200000.0
2009-09-08 19:27:00,1.68035,1.68055,1.67995,1.68,89800000.0
2009-09-08 19:28:00,1.68,1.68025,1.67975,1.68015,80400000.0
2009-09-08 19:29:00,1.68005,1.68005,1.67985,1.67985,51000000.0
2009-09-08 19:30:00,1.67975,1.68015,1.67975,1.68015,58900000.0
2009-09-08 19:31:00,1.6801,1.68035,1.6801,1.6803,48000000.0
2009-09-08 19:32:00,1.6803,1.68055,1.6803,1.68055,73000000.0
2009-09-08 19:33:00,1.68055,1.6807,1.6803,1.6804,62800000.0
2009-09-08 19:34:00,1.6804,1.68055,1.6802,1.68025,73600000.0
2009-09-08 19:35:00,1.6802,1.6804,1.6802,1.68025,96600000.0
2009-09-08 19:36:00,1.6803,1.6805,1.68025,1.6804,65400000.0
2009-09-08 19:37:00,1.6804,1.68055,1.6804,1.68055,29800000.0
2009-09-08 19:38:00,1.6807,1.6815,1.6805,1.68125,167400000.0
2009-09-08 19:39:00,1.68105,1.6812,1.68075,1.68075,85800000.0
2009-09-08 19:40:00,1.6808,1.681,1.6806,1.6807,61100000.0
2009-09-08 19:41:00,1.68065,1.68075,1.6803,1.6807,118400000.0
2009-09-08 19:42:00,1.68065,1.681,1.6805,1.6809,155800000.0
2009-09-08 19:43:00,1.6809,1.68105,1.68075,1.68075,112000000.0
2009-09-08 19:44:00,1.68075,1.68115,1.68075,1.68105,82200000.0
2009-09-08 19:45:00,1.68105,1.6813,1.68095,1.6813,37800000.0
2009-09-08 19:46:00,1.6813,1.6815,1.6809,1.6812,94600000.0
2009-09-08 19:47:00,1.6813,1.6813,1.6807,1.6808,89600000.0
2009-09-08 19:48:00,1.6807,1.68105,1.6805,1.6806,132800000.0
2009-09-08 19:49:00,1.6806,1.681,1.6806,1.6808,89600000.0
2009-09-08 19:50:00,1.6808,1.681,1.68075,1.68075,59800000.0
2009-09-08 19:51:00,1.6808,1.6812,1.6808,1.68115,70800000.0
2009-09-08 19:52:00,1.68105,1.68165,1.68065,1.68065,136600000.0
2009-09-08 19:53:00,1.6808,1.68095,1.68055,1.6807,102600000.0
2009-09-08 19:54:00,1.68065,1.6811,1.68065,1.68095,67200000.0
2009-09-08 19:55:00,1.68105,1.6815,1.68095,1.68145,128000000.0
2009-09-08 19:56:00,1.6814,1.6815,1.6811,1.6811,81600000.0
2009-09-08 19:57:00,1.681,1.681,1.6808,1.681,52900000.0
2009-09-08 19:58:00,1.68105,1.6811,1.68085,1.68085,41800000.0
2009-09-08 19:59:00,1.68075,1.68085,1.68045,1.6808,114500000.0
2009-09-08 20:00:00,1.6808,1.6809,1.6805,1.68055,85800000.0
2009-09-08 20:01:00,1.6806,1.6811,1.6805,1.681,137100000.0
2009-09-08 20:02:00,1.681,1.68105,1.68075,1.68095,116400000.0
2009-09-08 20:03:00,1.68095,1.68105,1.68055,1.6806,111000000.0
2009-09-08 20:04:00,1.68065,1.681,1.68045,1.6809,89500000.0
2009-09-08 20:05:00,1.681,1.68125,1.68055,1.68065,119000000.0
2009-09-08 20:06:00,1.68055,1.6809,1.68,1.68075,90000000.0
2009-09-08 20:07:00,1.68075,1.68085,1.6802,1.68035,86200000.0
2009-09-08 20:08:00,1.68035,1.68075,1.6803,1.68065,64000000.0
2009-09-08 20:09:00,1.68065,1.6809,1.6805,1.68085,57800000.0
2009-09-08 20:10:00,1.6809,1.6811,1.68085,1.681,104000000.0
2009-09-08 20:11:00,1.68095,1.6814,1.68075,1.68085,139000000.0
2009-09-08 20:12:00,1.68085,1.6815,1.68085,1.6813,127900000.0
2009-09-08 20:13:00,1.6814,1.68155,1.68125,1.68155,70600000.0
2009-09-08 20:14:00,1.6815,1.6816,1.68105,1.6811,49300000.0
2009-09-08 20:15:00,1.6812,1.6813,1.681,1.6813,47900000.0
2009-09-08 20:16:00,1.6814,1.6815,1.6809,1.6814,140900000.0
2009-09-08 20:17:00,1.6814,1.6816,1.6812,1.68155,127800000.0
2009-09-08 20:18:00,1.6816,1.6816,1.6806,1.68085,220800000.0
2009-09-08 20:19:00,1.6809,1.68135,1.6808,1.6813,116600000.0
2009-09-08 20:20:00,1.68135,1.68185,1.6812,1.68175,169900000.0
2009-09-08 20:21:00,1.6817,1.682,1.68155,1.68195,93600000.0
2009-09-08 20:22:00,1.6818,1.682,1.6814,1.68155,167400000.0
2009-09-08 20:23:00,1.68155,1.68185,1.6814,1.6817,228500000.0
2009-09-08 20:24:00,1.6817,1.6818,1.68155,1.68165,83700000.0
2009-09-08 20:25:00,1.68165,1.6818,1.68125,1.6814,138700000.0
2009-09-08 20:26:00,1.68155,1.68185,1.6813,1.68165,128200000.0
2009-09-08 20:27:00,1.68165,1.68215,1.68135,1.68215,127600000.0
2009-09-08 20:28:00,1.68215,1.68255,1.68205,1.68255,136400000.0
2009-09-08 20:29:00,1.68255,1.6829,1.68245,1.6828,106800000.0
2009-09-08 20:30:00,1.6828,1.68305,1.68255,1.68275,104600000.0
2009-09-08 20:31:00,1.6827,1.6827,1.68215,1.6823,137800000.0
2009-09-08 20:32:00,1.6823,1.6824,1.68195,1.6823,203600000.0
2009-09-08 20:33:00,1.68225,1.68265,1.68215,1.6824,196800000.0
2009-09-08 20:34:00,1.68245,1.6827,1.68225,1.6825,93800000.0
2009-09-08 20:35:00,1.6825,1.6828,1.68245,1.68245,108000000.0
2009-09-08 20:36:00,1.68255,1.6826,1.6822,1.6824,59600000.0
2009-09-08 20:37:00,1.6824,1.68255,1.68185,1.68185,137600000.0
2009-09-08 20:38:00,1.68185,1.6819,1.68175,1.68175,65600000.0
2009-09-08 20:39:00,1.68175,1.68175,1.6814,1.68145,95400000.0
2009-09-08 20:40:00,1.68145,1.6815,1.68105,1.6812,211400000.0
2009-09-08 20:41:00,1.6812,1.68145,1.6809,1.68115,158000000.0
2009-09-08 20:42:00,1.6812,1.682,1.681,1.6813,278600000.0
2009-09-08 20:43:00,1.68135,1.6815,1.68095,1.6814,229300000.0
2009-09-08 20:44:00,1.6814,1.6815,1.68095,1.68095,133400000.0
2009-09-08 20:45:00,1.68095,1.68125,1.68075,1.68075,156900000.0
2009-09-08 20:46:00,1.68075,1.6812,1.68075,1.6812,285300000.0
2009-09-08 20:47:00,1.68095,1.6812,1.6807,1.6812,174300000.0
2009-09-08 20:48:00,1.68125,1.6814,1.68105,1.68135,115900000.0
2009-09-08 20:49:00,1.6814,1.6815,1.68095,1.68105,147700000.0
2009-09-08 20:50:00,1.68105,1.68135,1.6809,1.68095,146200000.0
2009-09-08 20:51:00,1.68095,1.681,1.68045,1.68095,114600000.0
2009-09-08 20:52:00,1.68095,1.6811,1.6807,1.6807,107900000.0
2009-09-08 20:53:00,1.68055,1.6809,1.68055,1.6809,106400000.0
2009-09-08 20:54:00,1.6809,1.6809,1.68035,1.68085,128300000.0
2009-09-08 20:55:00,1.68095,1.6812,1.6809,1.68095,70300000.0
2009-09-08 20:56:00,1.68085,1.68145,1.68075,1.6813,120700000.0
2009-09-08 20:57:00,1.68135,1.68145,1.6812,1.6814,67000000.0
2009-09-08 20:58:00,1.6813,1.68145,1.68095,1.681,68100000.0
2009-09-08 20:59:00,1.681,1.68145,1.68075,1.68075,112300000.0
2009-09-08 21:00:00,1.68075,1.6818,1.6806,1.6818,181600000.0
2009-09-08 21:01:00,1.6817,1.68205,1.68145,1.68175,140200000.0
2009-09-08 21:02:00,1.68175,1.68175,1.68145,1.6815,99700000.0
2009-09-08 21:03:00,1.6815,1.6821,1.6815,1.68185,70600000.0
2009-09-08 21:04:00,1.68185,1.6822,1.6818,1.6819,98900000.0
2009-09-08 21:05:00,1.6819,1.68245,1.68185,1.68225,167000000.0
2009-09-08 21:06:00,1.68225,1.68225,1.6818,1.682,118200000.0
2009-09-08 21:07:00,1.682,1.6824,1.682,1.6821,68600000.0
2009-09-08 21:08:00,1.68215,1.68225,1.68185,1.6821,91500000.0
2009-09-08 21:09:00,1.68205,1.6825,1.6819,1.68235,59700000.0
2009-09-08 21:10:00,1.6824,1.6825,1.682,1.682,26100000.0
2009-09-08 21:11:00,1.68205,1.68205,1.6817,1.6817,68800000.0
2009-09-08 21:12:00,1.68165,1.68175,1.68165,1.68175,59800000.0
2009-09-08 21:13:00,1.68175,1.6818,1.68165,1.68175,98600000.0
2009-09-08 21:14:00,1.68185,1.6822,1.68185,1.6822,71200000.0
2009-09-08 21:15:00,1.68215,1.6823,1.6821,1.68225,59900000.0
2009-09-08 21:16:00,1.6823,1.6823,1.6817,1.6822,191800000.0
2009-09-08 21:17:00,1.68225,1.6824,1.68125,1.68165,429400000.0
2009-09-08 21:18:00,1.68165,1.68165,1.6812,1.6813,119400000.0
2009-09-08 21:19:00,1.6812,1.6815,1.6812,1.6812,45600000.0
2009-09-08 21:20:00,1.6812,1.68125,1.68065,1.68115,90200000.0
2009-09-08 21:21:00,1.68105,1.6816,1.68095,1.68135,226600000.0
2009-09-08 21:22:00,1.68135,1.68145,1.68085,1.68105,104600000.0
2009-09-08 21:23:00,1.6811,1.68125,1.68095,1.6811,60000000.0
2009-09-08 21:24:00,1.6811,1.68135,1.68065,1.6808,221800000.0
2009-09-08 21:25:00,1.6809,1.68115,1.68065,1.68075,127200000.0
2009-09-08 21:26:00,1.6808,1.6808,1.68035,1.68065,79000000.0
2009-09-08 21:27:00,1.68055,1.6809,1.6802,1.6805,109700000.0
2009-09-08 21:28:00,1.6805,1.68075,1.6805,1.68075,80200000.0
2009-09-08 21:29:00,1.6808,1.6809,1.68055,1.68065,42200000.0
2009-09-08 21:30:00,1.68065,1.68065,1.6805,1.68055,52900000.0
2009-09-08 21:31:00,1.6806,1.6808,1.6806,1.6806,50000000.0
2009-09-08 21:32:00,1.6806,1.6806,1.68045,1.6805,38400000.0
2009-09-08 21:33:00,1.6805,1.6807,1.68045,1.6806,23200000.0
2009-09-08 21:34:00,1.6806,1.6807,1.68055,1.68065,36700000.0
2009-09-08 21:35:00,1.6807,1.68075,1.6799,1.68,70700000.0
2009-09-08 21:36:00,1.68,1.6802,1.6797,1.67975,57500000.0
2009-09-08 21:37:00,1.67985,1.67985,1.67965,1.67965,16000000.0
2009-09-08 21:38:00,1.67975,1.67985,1.6795,1.67965,52400000.0
2009-09-08 21:39:00,1.6797,1.67985,1.6795,1.6797,24800000.0
2009-09-08 21:40:00,1.67975,1.6801,1.6797,1.6798,41100000.0
2009-09-08 21:41:00,1.67985,1.68005,1.67965,1.67975,62300000.0
2009-09-08 21:42:00,1.6797,1.68035,1.67965,1.6801,89500000.0
2009-09-08 21:43:00,1.68015,1.6804,1.67955,1.6797,85000000.0
2009-09-08 21:44:00,1.6797,1.67995,1.6797,1.67985,44100000.0
2009-09-08 21:45:00,1.6799,1.68005,1.67975,1.6799,69400000.0
2009-09-08 21:46:00,1.6799,1.6799,1.6799,1.6799,35100000.0
2009-09-08 21:47:00,1.67975,1.68005,1.67975,1.67975,54900000.0
2009-09-08 21:48:00,1.6797,1.67975,1.67955,1.67955,131800000.0
2009-09-08 21:49:00,1.67955,1.67995,1.67955,1.6798,78800000.0
2009-09-08 21:50:00,1.6799,1.67995,1.67975,1.6799,60200000.0
2009-09-08 21:51:00,1.67995,1.68,1.67975,1.67975,99400000.0
2009-09-08 21:52:00,1.67975,1.6801,1.67975,1.67975,74600000.0
2009-09-08 21:53:00,1.67975,1.67995,1.6794,1.6794,161800000.0
2009-09-08 21:54:00,1.6795,1.6801,1.6794,1.6796,144000000.0
2009-09-08 21:55:00,1.67965,1.68035,1.6796,1.68,195000000.0
2009-09-08 21:56:00,1.68,1.6807,1.6799,1.68045,164600000.0
2009-09-08 21:57:00,1.6805,1.6807,1.6803,1.6806,149800000.0
2009-09-08 21:58:00,1.6806,1.6811,1.6803,1.6803,167400000.0
2009-09-08 21:59:00,1.6804,1.6809,1.6802,1.68065,183000000.0
2009-09-08 22:00:00,1.6806,1.6813,1.68055,1.6811,136600000.0
2009-09-08 22:01:00,1.681,1.6811,1.68095,1.681,26200000.0
2009-09-08 22:02:00,1.68095,1.681,1.68085,1.68085,14200000.0
2009-09-08 22:03:00,1.68085,1.681,1.68085,1.6809,37400000.0
2009-09-08 22:04:00,1.681,1.6811,1.6806,1.6807,37800000.0
2009-09-08 22:05:00,1.6806,1.6807,1.68055,1.68065,31200000.0
2009-09-08 22:06:00,1.6807,1.6807,1.68025,1.68025,39000000.0
2009-09-08 22:07:00,1.68025,1.6804,1.67995,1.68015,55200000.0
2009-09-08 22:08:00,1.67995,1.6801,1.67985,1.67995,55000000.0
2009-09-08 22:09:00,1.68005,1.6801,1.67945,1.6798,123200000.0
2009-09-08 22:10:00,1.6798,1.68015,1.67965,1.67975,88400000.0
2009-09-08 22:11:00,1.67985,1.67985,1.6797,1.6798,70200000.0
2009-09-08 22:12:00,1.6798,1.68,1.6797,1.68,14800000.0
2009-09-08 22:13:00,1.68,1.68,1.68,1.68,5600000.0
2009-09-08 22:14:00,1.67985,1.67995,1.67965,1.6798,67600000.0
2009-09-08 22:15:00,1.67985,1.67985,1.6797,1.6798,34400000.0
2009-09-08 22:16:00,1.6798,1.68,1.67975,1.67975,32400000.0
2009-09-08 22:17:00,1.67985,1.68015,1.67975,1.68005,78200000.0
2009-09-08 22:18:00,1.68005,1.68015,1.67985,1.67995,26800000.0
2009-09-08 22:19:00,1.68,1.68,1.68,1.68,5600000.0
2009-09-08 22:20:00,1.68,1.6801,1.68,1.68,14000000.0
2009-09-08 22:21:00,1.68,1.6801,1.67985,1.68005,21200000.0
2009-09-08 22:22:00,1.68005,1.6801,1.68005,1.6801,8600000.0
2009-09-08 22:23:00,1.6801,1.6801,1.6799,1.6801,38400000.0
2009-09-08 22:24:00,1.6801,1.6801,1.68,1.6801,7000000.0
2009-09-08 22:25:00,1.6801,1.68045,1.6801,1.68025,14600000.0
2009-09-08 22:26:00,1.68015,1.68015,1.6801,1.6801,5800000.0
2009-09-08 22:27:00,1.68015,1.68025,1.68015,1.68025,10400000.0
2009-09-08 22:28:00,1.6803,1.6803,1.6802,1.6803,14000000.0
2009-09-08 22:29:00,1.6802,1.6802,1.67995,1.68,27800000.0
2009-09-08 22:30:00,1.67995,1.68005,1.6797,1.6799,44800000.0
2009-09-08 22:31:00,1.67985,1.6805,1.67975,1.67995,38000000.0
2009-09-08 22:32:00,1.67995,1.6802,1.6798,1.68005,50600000.0
2009-09-08 22:33:00,1.68015,1.68015,1.68015,1.68015,19400000.0
2009-09-08 22:34:00,1.68025,1.6803,1.6799,1.6799,45800000.0
2009-09-08 22:35:00,1.6802,1.6804,1.6798,1.6799,58200000.0
2009-09-08 22:36:00,1.67985,1.6799,1.6797,1.6798,37600000.0
2009-09-08 22:37:00,1.67995,1.6803,1.67995,1.6803,17800000.0
2009-09-08 22:38:00,1.68025,1.6803,1.67995,1.68,20500000.0
2009-09-08 22:39:00,1.68,1.68,1.6795,1.6796,22250000.0
2009-09-08 22:40:00,1.6796,1.6801,1.6795,1.68,55600000.0
2009-09-08 22:41:00,1.6802,1.68025,1.67995,1.68,40000000.0
2009-09-08 22:42:00,1.67995,1.6802,1.67995,1.68,44200000.0
2009-09-08 22:43:00,1.67995,1.68025,1.67995,1.68025,3800000.0
2009-09-08 22:44:00,1.68025,1.68025,1.67995,1.67995,7600000.0
2009-09-08 22:45:00,1.67995,1.68005,1.67995,1.67995,15800000.0
2009-09-08 22:46:00,1.67995,1.67995,1.67995,1.67995,7000000.0
2009-09-08 22:47:00,1.67995,1.68065,1.67995,1.68065,34000000.0
2009-09-08 22:48:00,1.68055,1.68055,1.68035,1.6805,42700000.0
2009-09-08 22:49:00,1.68065,1.68095,1.6802,1.6805,66600000.0
2009-09-08 22:50:00,1.68035,1.6813,1.6803,1.6812,78000000.0
2009-09-08 22:51:00,1.681,1.6811,1.67995,1.67995,44200000.0
2009-09-08 22:52:00,1.67995,1.68025,1.67995,1.67995,16600000.0
2009-09-08 22:53:00,1.67995,1.6801,1.67995,1.67995,23900000.0
2009-09-08 22:54:00,1.67995,1.67995,1.67995,1.67995,2600000.0
2009-09-08 22:55:00,1.67995,1.67995,1.67995,1.67995,2400000.0
2009-09-08 22:56:00,1.67995,1.67995,1.67895,1.6791,49800000.0
2009-09-08 22:57:00,1.6791,1.68,1.67885,1.6793,60200000.0
2009-09-08 22:58:00,1.67945,1.68025,1.6794,1.68005,70000000.0
2009-09-08 22:59:00,1.68015,1.68115,1.67955,1.67955,65000000.0
2009-09-08 23:00:00,1.6795,1.68075,1.6795,1.6804,51000000.0
2009-09-08 23:01:00,1.67995,1.6807,1.67975,1.6799,31200000.0
2009-09-08 23:02:00,1.6801,1.68065,1.68,1.68035,32400000.0
2009-09-08 23:03:00,1.6803,1.6806,1.68025,1.68035,53200000.0
2009-09-08 23:04:00,1.6804,1.6804,1.6801,1.6804,54300000.0
2009-09-08 23:05:00,1.68045,1.6808,1.68045,1.6807,10600000.0
2009-09-08 23:06:00,1.6805,1.6805,1.6799,1.68005,47900000.0
2009-09-08 23:07:00,1.68015,1.68055,1.68015,1.68055,18800000.0
2009-09-08 23:08:00,1.68055,1.68065,1.6805,1.68065,9800000.0
2009-09-08 23:09:00,1.68065,1.68065,1.6804,1.68065,20000000.0
2009-09-08 23:10:00,1.68065,1.68075,1.6805,1.6805,17200000.0
2009-09-08 23:11:00,1.68075,1.68085,1.68025,1.68045,29300000.0
2009-09-08 23:12:00,1.6805,1.68065,1.68005,1.68065,33300000.0
2009-09-08 23:13:00,1.68065,1.68075,1.68065,1.68065,26800000.0
2009-09-08 23:14:00,1.6807,1.6807,1.6806,1.6807,16200000.0
2009-09-08 23:15:00,1.68065,1.68105,1.68065,1.6809,20200000.0
2009-09-08 23:16:00,1.681,1.681,1.68015,1.6808,34700000.0
2009-09-08 23:17:00,1.68075,1.6808,1.68075,1.68075,6200000.0
2009-09-08 23:18:00,1.6808,1.6808,1.68065,1.68075,24600000.0
2009-09-08 23:19:00,1.68075,1.68075,1.6799,1.6801,52300000.0
2009-09-08 23:20:00,1.6801,1.68045,1.6801,1.68045,35500000.0
2009-09-08 23:21:00,1.68045,1.6809,1.68035,1.68075,14400000.0
2009-09-08 23:22:00,1.68075,1.68085,1.68075,1.68085,11200000.0
2009-09-08 23:23:00,1.68075,1.68085,1.68075,1.68075,11000000.0
2009-09-08 23:24:00,1.68075,1.68085,1.6807,1.6807,9800000.0
2009-09-08 23:25:00,1.68075,1.68075,1.6807,1.68075,8600000.0
2009-09-08 23:26:00,1.68075,1.6808,1.6807,1.68075,15800000.0
2009-09-08 23:27:00,1.6807,1.68085,1.6807,1.6808,17000000.0
2009-09-08 23:28:00,1.68065,1.681,1.6805,1.6808,26800000.0
2009-09-08 23:29:00,1.6809,1.681,1.6808,1.6808,8600000.0
2009-09-08 23:30:00,1.68085,1.6809,1.68055,1.68055,11800000.0
2009-09-08 23:31:00,1.68055,1.68105,1.68055,1.68105,29000000.0
2009-09-08 23:32:00,1.6807,1.6808,1.6807,1.6808,14700000.0
2009-09-08 23:33:00,1.68075,1.6808,1.6807,1.6807,8600000.0
2009-09-08 23:34:00,1.68065,1.6808,1.68065,1.6808,19700000.0
2009-09-08 23:35:00,1.6808,1.68085,1.6808,1.68085,3000000.0
2009-09-08 23:36:00,1.68085,1.6812,1.68055,1.6809,23700000.0
2009-09-08 23:37:00,1.6809,1.6809,1.68085,1.6809,5600000.0
2009-09-08 23:38:00,1.68085,1.68085,1.6808,1.6808,4400000.0
2009-09-08 23:39:00,1.68075,1.68075,1.68075,1.68075,1400000.0
2009-09-08 23:40:00,1.68075,1.6808,1.68075,1.6808,13000000.0
2009-09-08 23:41:00,1.6808,1.6808,1.6803,1.6807,13700000.0
2009-09-08 23:42:00,1.68075,1.6809,1.6806,1.6806,31700000.0
2009-09-08 23:43:00,1.6807,1.6809,1.6807,1.68075,11400000.0
2009-09-08 23:44:00,1.68085,1.68105,1.6808,1.681,17600000.0
2009-09-08 23:45:00,1.681,1.68115,1.68055,1.6809,36700000.0
2009-09-08 23:46:00,1.68085,1.68135,1.68065,1.6813,20600000.0
2009-09-08 23:47:00,1.6813,1.6813,1.68115,1.6813,9600000.0
2009-09-08 23:48:00,1.681,1.681,1.68045,1.6809,19700000.0
2009-09-08 23:49:00,1.6809,1.6814,1.6809,1.68095,25400000.0
2009-09-08 23:50:00,1.68105,1.68165,1.68065,1.68065,63700000.0
2009-09-08 23:51:00,1.68065,1.681,1.6806,1.681,40400000.0
2009-09-08 23:52:00,1.681,1.6811,1.67995,1.68015,16000000.0
2009-09-08 23:53:00,1.68015,1.68045,1.68015,1.68035,20000000.0
2009-09-08 23:54:00,1.6804,1.6805,1.6804,1.6805,7200000.0
2009-09-08 23:55:00,1.6805,1.6806,1.6801,1.6806,34700000.0
2009-09-08 23:56:00,1.68055,1.68055,1.68055,1.68055,1400000.0
2009-09-08 23:57:00,1.68085,1.68095,1.68085,1.68095,2000000.0
2009-09-08 23:58:00,1.68095,1.6812,1.68095,1.6811,6600000.0
2009-09-08 23:59:00,1.6809,1.681,1.6809,1.681,3000000.0
2009-09-09 00:00:00,1.68095,1.68115,1.6806,1.68065,60400000.0
2009-09-09 00:01:00,1.68065,1.68125,1.6805,1.68065,86400000.0
2009-09-09 00:02:00,1.6808,1.68125,1.68065,1.6812,15400000.0
2009-09-09 00:03:00,1.68125,1.68125,1.6807,1.68085,13400000.0
2009-09-09 00:04:00,1.68085,1.68135,1.68085,1.68135,12800000.0
2009-09-09 00:05:00,1.68125,1.68125,1.68075,1.68085,6600000.0
2009-09-09 00:06:00,1.68085,1.6814,1.68085,1.68135,21700000.0
2009-09-09 00:07:00,1.6813,1.6813,1.6806,1.68065,29400000.0
2009-09-09 00:08:00,1.68085,1.6809,1.68065,1.68065,14600000.0
2009-09-09 00:09:00,1.68065,1.68065,1.6803,1.6806,14200000.0
2009-09-09 00:10:00,1.68055,1.6807,1.6804,1.6805,45900000.0
2009-09-09 00:11:00,1.6806,1.68075,1.6805,1.68065,14400000.0
2009-09-09 00:12:00,1.68075,1.68075,1.68065,1.68065,9000000.0
2009-09-09 00:13:00,1.68065,1.68075,1.68065,1.68075,2600000.0
2009-09-09 00:14:00,1.68065,1.68065,1.6806,1.6806,8200000.0
2009-09-09 00:15:00,1.68055,1.68075,1.6804,1.6804,40400000.0
2009-09-09 00:16:00,1.6804,1.6813,1.6804,1.68105,38100000.0
2009-09-09 00:17:00,1.681,1.6811,1.6809,1.681,9600000.0
2009-09-09 00:18:00,1.68105,1.6811,1.681,1.6811,11200000.0
2009-09-09 00:19:00,1.681,1.68135,1.6808,1.68135,29900000.0
2009-09-09 00:20:00,1.68125,1.6816,1.68125,1.6813,22600000.0
2009-09-09 00:21:00,1.68125,1.6816,1.68115,1.6812,27700000.0
2009-09-09 00:22:00,1.68125,1.6813,1.681,1.6812,22400000.0
2009-09-09 00:23:00,1.68125,1.6814,1.68095,1.68105,50900000.0
2009-09-09 00:24:00,1.6807,1.681,1.6807,1.68085,41300000.0
2009-09-09 00:25:00,1.6809,1.6811,1.68085,1.6811,12400000.0
2009-09-09 00:26:00,1.68105,1.6811,1.68085,1.681,17600000.0
2009-09-09 00:27:00,1.681,1.6813,1.681,1.6813,15800000.0
2009-09-09 00:28:00,1.6813,1.6815,1.6807,1.68095,44000000.0
2009-09-09 00:29:00,1.6809,1.68125,1.6809,1.68125,16200000.0
2009-09-09 00:30:00,1.68085,1.68145,1.68085,1.6812,62100000.0
2009-09-09 00:31:00,1.6812,1.6812,1.68075,1.68105,102800000.0
2009-09-09 00:32:00,1.68105,1.68115,1.68065,1.68095,54800000.0
2009-09-09 00:33:00,1.681,1.68125,1.68,1.6803,100800000.0
2009-09-09 00:34:00,1.68035,1.6805,1.68015,1.6803,46400000.0
2009-09-09 00:35:00,1.68035,1.6804,1.68025,1.6803,21200000.0
2009-09-09 00:36:00,1.6803,1.68075,1.6803,1.6804,40100000.0
2009-09-09 00:37:00,1.68045,1.68045,1.6804,1.68045,3000000.0
2009-09-09 00:38:00,1.68045,1.68075,1.6804,1.68075,14000000.0
2009-09-09 00:39:00,1.6806,1.6806,1.68015,1.6803,29600000.0
2009-09-09 00:40:00,1.68025,1.68045,1.68,1.6801,49300000.0
2009-09-09 00:41:00,1.6801,1.6801,1.67945,1.6798,58700000.0
2009-09-09 00:42:00,1.6796,1.68,1.6795,1.6797,48100000.0
2009-09-09 00:43:00,1.6797,1.6797,1.6797,1.6797,11000000.0
2009-09-09 00:44:00,1.6797,1.6797,1.67915,1.6792,74500000.0
2009-09-09 00:45:00,1.6792,1.67945,1.6789,1.679,70100000.0
2009-09-09 00:46:00,1.6792,1.6794,1.679,1.6794,17600000.0
2009-09-09 00:47:00,1.6794,1.6795,1.6791,1.67925,29800000.0
2009-09-09 00:48:00,1.6793,1.67935,1.67915,1.67915,28400000.0
2009-09-09 00:49:00,1.67915,1.6794,1.6789,1.67905,57500000.0
2009-09-09 00:50:00,1.6791,1.67915,1.679,1.67915,26900000.0
2009-09-09 00:51:00,1.67915,1.67935,1.67895,1.6791,41400000.0
2009-09-09 00:52:00,1.679,1.6792,1.6787,1.6787,41600000.0
2009-09-09 00:53:00,1.67875,1.67885,1.6784,1.67885,40600000.0
2009-09-09 00:54:00,1.6789,1.67905,1.67855,1.679,27200000.0
2009-09-09 00:55:00,1.67905,1.67905,1.67875,1.679,67900000.0
2009-09-09 00:56:00,1.679,1.67905,1.67875,1.6788,31600000.0
2009-09-09 00:57:00,1.67875,1.6788,1.6787,1.67875,30400000.0
2009-09-09 00:58:00,1.67885,1.67895,1.6787,1.6787,31100000.0
2009-09-09 00:59:00,1.67875,1.67875,1.67845,1.6786,14000000.0
2009-09-09 01:00:00,1.67855,1.67905,1.6782,1.67825,85100000.0
2009-09-09 01:01:00,1.6785,1.6786,1.6782,1.6784,54300000.0
2009-09-09 01:02:00,1.6784,1.67855,1.6775,1.67755,120400000.0
2009-09-09 01:03:00,1.6775,1.67775,1.6772,1.67775,56000000.0
2009-09-09 01:04:00,1.6778,1.67795,1.6777,1.67785,26900000.0
2009-09-09 01:05:00,1.67785,1.6782,1.6777,1.6778,28300000.0
2009-09-09 01:06:00,1.67785,1.67795,1.6776,1.67775,65800000.0
2009-09-09 01:07:00,1.67775,1.67795,1.6777,1.6779,27200000.0
2009-09-09 01:08:00,1.6779,1.6781,1.67745,1.67785,49000000.0
2009-09-09 01:09:00,1.67785,1.6781,1.67755,1.6779,55200000.0
2009-09-09 01:10:00,1.6778,1.6779,1.6776,1.6779,76000000.0
2009-09-09 01:11:00,1.6778,1.6781,1.6778,1.6781,31600000.0
2009-09-09 01:12:00,1.67805,1.6781,1.67795,1.6781,28600000.0
2009-09-09 01:13:00,1.67805,1.6782,1.678,1.67815,36000000.0
2009-09-09 01:14:00,1.6781,1.6782,1.6781,1.6782,11300000.0
2009-09-09 01:15:00,1.6782,1.6786,1.6781,1.6786,33600000.0
2009-09-09 01:16:00,1.6786,1.6788,1.6786,1.67865,37600000.0
2009-09-09 01:17:00,1.6786,1.67875,1.6786,1.67865,19800000.0
2009-09-09 01:18:00,1.67865,1.67885,1.6785,1.6788,41800000.0
2009-09-09 01:19:00,1.6788,1.6788,1.6788,1.6788,9200000.0
2009-09-09 01:20:00,1.67885,1.6789,1.67865,1.67885,47200000.0
2009-09-09 01:21:00,1.6788,1.67915,1.67875,1.67915,36200000.0
2009-09-09 01:22:00,1.67915,1.67945,1.67895,1.67915,49100000.0
2009-09-09 01:23:00,1.6792,1.67945,1.67915,1.6793,67800000.0
2009-09-09 01:24:00,1.6794,1.6795,1.67895,1.67905,43000000.0
2009-09-09 01:25:00,1.67905,1.67915,1.67905,1.67915,15800000.0
2009-09-09 01:26:00,1.67915,1.67915,1.6791,1.6791,6200000.0
2009-09-09 01:27:00,1.67905,1.6791,1.679,1.67905,15800000.0
2009-09-09 01:28:00,1.679,1.67905,1.67895,1.67905,13000000.0
2009-09-09 01:29:00,1.6791,1.6791,1.679,1.6791,15000000.0
2009-09-09 01:30:00,1.67905,1.67945,1.67905,1.67945,32000000.0
2009-09-09 01:31:00,1.67935,1.67935,1.6793,1.6793,4200000.0
2009-09-09 01:32:00,1.6793,1.67975,1.6793,1.67955,36200000.0
2009-09-09 01:33:00,1.67955,1.67955,1.67925,1.67935,62800000.0
2009-09-09 01:34:00,1.6794,1.6794,1.67905,1.67935,36400000.0
2009-09-09 01:35:00,1.6795,1.6795,1.67925,1.67935,10800000.0
2009-09-09 01:36:00,1.6794,1.6794,1.67935,1.67935,9800000.0
2009-09-09 01:37:00,1.67935,1.67945,1.67925,1.67925,26200000.0
2009-09-09 01:38:00,1.67925,1.67925,1.679,1.6791,23000000.0
2009-09-09 01:39:00,1.67905,1.6791,1.679,1.6791,23400000.0
2009-09-09 01:40:00,1.67905,1.6792,1.67905,1.6792,12900000.0
2009-09-09 01:41:00,1.6792,1.6792,1.6788,1.6788,35800000.0
2009-09-09 01:42:00,1.6788,1.6788,1.67855,1.67865,33600000.0
2009-09-09 01:43:00,1.6788,1.67885,1.6786,1.67885,29800000.0
2009-09-09 01:44:00,1.67875,1.6788,1.6785,1.67865,90100000.0
2009-09-09 01:45:00,1.6786,1.6789,1.6785,1.67885,88800000.0
2009-09-09 01:46:00,1.6789,1.6789,1.67865,1.67865,13400000.0
2009-09-09 01:47:00,1.67875,1.6789,1.67855,1.67865,40400000.0
2009-09-09 01:48:00,1.67865,1.67875,1.67855,1.6786,52800000.0
2009-09-09 01:49:00,1.6786,1.6789,1.67845,1.67855,46200000.0
2009-09-09 01:50:00,1.6785,1.67855,1.67835,1.67855,23300000.0
2009-09-09 01:51:00,1.67845,1.6787,1.6783,1.67845,38900000.0
2009-09-09 01:52:00,1.67835,1.6786,1.6783,1.6786,30700000.0
2009-09-09 01:53:00,1.67855,1.67865,1.67845,1.67855,25900000.0
2009-09-09 01:54:00,1.6785,1.6789,1.6785,1.6789,17600000.0
2009-09-09 01:55:00,1.67905,1.67915,1.679,1.67915,21800000.0
2009-09-09 01:56:00,1.67925,1.67925,1.6791,1.6791,10600000.0
2009-09-09 01:57:00,1.6791,1.6793,1.6789,1.67915,66100000.0
2009-09-09 01:58:00,1.67915,1.6794,1.6791,1.6793,52400000.0
2009-09-09 01:59:00,1.6793,1.6796,1.6792,1.6796,15600000.0
2009-09-09 02:00:00,1.6796,1.6796,1.6791,1.67935,86200000.0
2009-09-09 02:01:00,1.67935,1.67955,1.6792,1.67955,113300000.0
2009-09-09 02:02:00,1.67955,1.67985,1.67955,1.6797,93700000.0
2009-09-09 02:03:00,1.6793,1.6796,1.6793,1.6795,35200000.0
2009-09-09 02:04:00,1.6796,1.6796,1.6794,1.6794,9800000.0
2009-09-09 02:05:00,1.6793,1.68015,1.6793,1.68005,57900000.0
2009-09-09 02:06:00,1.68005,1.68005,1.67955,1.6797,73000000.0
2009-09-09 02:07:00,1.67975,1.67995,1.6795,1.67955,88600000.0
2009-09-09 02:08:00,1.67965,1.6801,1.67935,1.6796,137300000.0
2009-09-09 02:09:00,1.6796,1.67975,1.6795,1.6796,34400000.0
2009-09-09 02:10:00,1.6797,1.67975,1.67925,1.67955,72800000.0
2009-09-09 02:11:00,1.67945,1.6796,1.6791,1.6794,127600000.0
2009-09-09 02:12:00,1.6795,1.6795,1.67935,1.6794,45900000.0
2009-09-09 02:13:00,1.67935,1.6794,1.67885,1.6791,79800000.0
2009-09-09 02:14:00,1.67905,1.67915,1.6788,1.6791,73600000.0
2009-09-09 02:15:00,1.679,1.67935,1.67895,1.67905,108300000.0
2009-09-09 02:16:00,1.67905,1.6794,1.67905,1.6791,80400000.0
2009-09-09 02:17:00,1.6793,1.67935,1.67895,1.67935,27800000.0
2009-09-09 02:18:00,1.67935,1.67935,1.67885,1.67915,69200000.0
2009-09-09 02:19:00,1.6792,1.6793,1.67875,1.67885,112100000.0
2009-09-09 02:20:00,1.6788,1.67955,1.67875,1.67955,69400000.0
2009-09-09 02:21:00,1.67965,1.67965,1.67905,1.67915,54500000.0
2009-09-09 02:22:00,1.67915,1.6793,1.67845,1.6787,99700000.0
2009-09-09 02:23:00,1.67875,1.679,1.67825,1.6789,106300000.0
2009-09-09 02:24:00,1.6789,1.6791,1.6789,1.6789,47000000.0
2009-09-09 02:25:00,1.6789,1.67895,1.6783,1.67845,48100000.0
2009-09-09 02:26:00,1.67845,1.67845,1.678,1.6781,40400000.0
2009-09-09 02:27:00,1.6782,1.6786,1.6782,1.6785,56800000.0
2009-09-09 02:28:00,1.6785,1.6785,1.6782,1.67835,34800000.0
2009-09-09 02:29:00,1.67835,1.67855,1.67815,1.67825,77500000.0
2009-09-09 02:30:00,1.67825,1.67845,1.67825,1.6784,18500000.0
2009-09-09 02:31:00,1.6784,1.67865,1.6783,1.6785,80900000.0
2009-09-09 02:32:00,1.6785,1.6786,1.6784,1.6786,52100000.0
2009-09-09 02:33:00,1.67865,1.67875,1.6784,1.67875,43300000.0
2009-09-09 02:34:00,1.67875,1.67875,1.6783,1.67845,56400000.0
2009-09-09 02:35:00,1.67835,1.67855,1.6782,1.6784,31200000.0
2009-09-09 02:36:00,1.6784,1.6785,1.67835,1.67835,12700000.0
2009-09-09 02:37:00,1.67835,1.67835,1.6783,1.67835,16000000.0
2009-09-09 02:38:00,1.6783,1.6785,1.6783,1.67845,65900000.0
2009-09-09 02:39:00,1.6785,1.6786,1.6783,1.67855,60000000.0
2009-09-09 02:40:00,1.6786,1.6786,1.6782,1.67825,43900000.0
2009-09-09 02:41:00,1.6783,1.6783,1.67805,1.67825,21400000.0
2009-09-09 02:42:00,1.67815,1.67825,1.6777,1.67795,57600000.0
2009-09-09 02:43:00,1.6778,1.67805,1.67745,1.6779,92100000.0
2009-09-09 02:44:00,1.67785,1.67845,1.67785,1.67845,71400000.0
2009-09-09 02:45:00,1.67845,1.67845,1.67785,1.67805,109400000.0
2009-09-09 02:46:00,1.67805,1.67815,1.6777,1.6778,32200000.0
2009-09-09 02:47:00,1.6778,1.6783,1.6776,1.6783,109800000.0
2009-09-09 02:48:00,1.6783,1.6785,1.67765,1.67765,77000000.0
2009-09-09 02:49:00,1.67765,1.6781,1.6776,1.6781,69100000.0
2009-09-09 02:50:00,1.67815,1.6786,1.67805,1.6781,126800000.0
2009-09-09 02:51:00,1.6781,1.6783,1.6781,1.6781,26000000.0
2009-09-09 02:52:00,1.67805,1.67855,1.67795,1.67825,86200000.0
2009-09-09 02:53:00,1.67835,1.67865,1.6779,1.6781,122600000.0
2009-09-09 02:54:00,1.6781,1.67825,1.67765,1.6778,129900000.0
2009-09-09 02:55:00,1.6779,1.67825,1.67765,1.67765,128700000.0
2009-09-09 02:56:00,1.67765,1.6779,1.67755,1.6776,133400000.0
2009-09-09 02:57:00,1.6776,1.6777,1.6772,1.6774,143600000.0
2009-09-09 02:58:00,1.67745,1.67745,1.67725,1.6774,84700000.0
2009-09-09 02:59:00,1.6773,1.6774,1.6767,1.67705,134100000.0
2009-09-09 03:00:00,1.67715,1.67715,1.6764,1.6769,164400000.0
2009-09-09 03:01:00,1.6769,1.67725,1.6767,1.6767,106800000.0
2009-09-09 03:02:00,1.67675,1.67685,1.67605,1.67605,133600000.0
2009-09-09 03:03:00,1.67605,1.6766,1.6756,1.6766,168900000.0
2009-09-09 03:04:00,1.67655,1.6768,1.6762,1.67665,71200000.0
2009-09-09 03:05:00,1.67665,1.6769,1.6761,1.67615,129600000.0
2009-09-09 03:06:00,1.67615,1.6763,1.6758,1.6762,145700000.0
2009-09-09 03:07:00,1.6762,1.6768,1.6761,1.67665,67200000.0
2009-09-09 03:08:00,1.67685,1.67685,1.6764,1.6765,81400000.0
2009-09-09 03:09:00,1.6765,1.6771,1.67645,1.6771,55200000.0
2009-09-09 03:10:00,1.6771,1.6771,1.6767,1.67695,51200000.0
2009-09-09 03:11:00,1.67695,1.6776,1.6769,1.6774,152100000.0
2009-09-09 03:12:00,1.6774,1.6777,1.67705,1.6771,100600000.0
2009-09-09 03:13:00,1.6772,1.6774,1.67715,1.67735,76900000.0
2009-09-09 03:14:00,1.67735,1.67765,1.67705,1.6771,72900000.0
2009-09-09 03:15:00,1.6771,1.67765,1.67695,1.67765,104000000.0
2009-09-09 03:16:00,1.6777,1.6778,1.6774,1.6775,38900000.0
2009-09-09 03:17:00,1.6774,1.6777,1.6772,1.6777,76000000.0
2009-09-09 03:18:00,1.6777,1.6777,1.6773,1.67735,83300000.0
2009-09-09 03:19:00,1.6774,1.6774,1.67715,1.6772,63600000.0
2009-09-09 03:20:00,1.67715,1.6774,1.67715,1.6774,50600000.0
2009-09-09 03:21:00,1.6776,1.6777,1.67715,1.6774,51900000.0
2009-09-09 03:22:00,1.6773,1.67755,1.67725,1.67735,48400000.0
2009-09-09 03:23:00,1.67735,1.67745,1.6771,1.67725,114900000.0
2009-09-09 03:24:00,1.6773,1.6776,1.6773,1.6773,89300000.0
2009-09-09 03:25:00,1.67735,1.6778,1.6772,1.6777,106300000.0
2009-09-09 03:26:00,1.67775,1.67795,1.6776,1.67795,55900000.0
2009-09-09 03:27:00,1.67795,1.67805,1.67755,1.67775,69500000.0
2009-09-09 03:28:00,1.67795,1.6782,1.6777,1.6781,46400000.0
2009-09-09 03:29:00,1.6781,1.6783,1.67695,1.6773,70600000.0
2009-09-09 03:30:00,1.67725,1.6818,1.6771,1.68065,171200000.0
2009-09-09 03:31:00,1.6807,1.6828,1.6801,1.68265,201400000.0
2009-09-09 03:32:00,1.68275,1.683,1.682,1.6823,196500000.0
2009-09-09 03:33:00,1.68235,1.68305,1.68235,1.68245,105800000.0
2009-09-09 03:34:00,1.6826,1.68295,1.68195,1.68205,89300000.0
2009-09-09 03:35:00,1.6821,1.68235,1.6819,1.6822,107700000.0
2009-09-09 03:36:00,1.6822,1.6822,1.6816,1.6819,121000000.0
2009-09-09 03:37:00,1.6818,1.682,1.6814,1.68155,95400000.0
2009-09-09 03:38:00,1.6815,1.6817,1.6813,1.6817,92600000.0
2009-09-09 03:39:00,1.6817,1.68185,1.6814,1.6817,99400000.0
2009-09-09 03:40:00,1.6817,1.68195,1.6817,1.6817,60600000.0
2009-09-09 03:41:00,1.6817,1.68195,1.6812,1.68195,105300000.0
2009-09-09 03:42:00,1.68195,1.6827,1.6819,1.68245,102100000.0
2009-09-09 03:43:00,1.68235,1.68255,1.682,1.68225,70900000.0
2009-09-09 03:44:00,1.68225,1.68255,1.6822,1.68245,57100000.0
2009-09-09 03:45:00,1.68245,1.68275,1.68235,1.68265,92200000.0
2009-09-09 03:46:00,1.68265,1.68265,1.68215,1.68235,64100000.0
2009-09-09 03:47:00,1.6822,1.6825,1.6821,1.6825,55400000.0
2009-09-09 03:48:00,1.6825,1.6831,1.6825,1.68295,70900000.0
2009-09-09 03:49:00,1.6829,1.68325,1.6827,1.6832,82700000.0
2009-09-09 03:50:00,1.6832,1.6839,1.6832,1.68355,128400000.0
2009-09-09 03:51:00,1.68365,1.68385,1.68335,1.68335,55800000.0
2009-09-09 03:52:00,1.68335,1.6841,1.68335,1.68365,121900000.0
2009-09-09 03:53:00,1.6837,1.6838,1.6833,1.6833,69000000.0
2009-09-09 03:54:00,1.6833,1.6834,1.6832,1.6832,72900000.0
2009-09-09 03:55:00,1.6832,1.6832,1.6825,1.6825,72600000.0
2009-09-09 03:56:00,1.68305,1.6832,1.68245,1.68285,78800000.0
2009-09-09 03:57:00,1.683,1.68305,1.6826,1.68285,90500000.0
2009-09-09 03:58:00,1.68285,1.68385,1.68275,1.6836,114900000.0
2009-09-09 03:59:00,1.6835,1.684,1.6835,1.6839,52700000.0
2009-09-09 04:00:00,1.6839,1.684,1.68375,1.6838,38500000.0
2009-09-09 04:01:00,1.6838,1.6843,1.6837,1.684,154900000.0
2009-09-09 04:02:00,1.6841,1.6846,1.6839,1.68435,152000000.0
2009-09-09 04:03:00,1.68435,1.6845,1.68395,1.68415,102700000.0
2009-09-09 04:04:00,1.684,1.6842,1.6837,1.6839,53000000.0
2009-09-09 04:05:00,1.68385,1.6842,1.6835,1.6837,82500000.0
2009-09-09 04:06:00,1.6838,1.68435,1.6838,1.684,55800000.0
2009-09-09 04:07:00,1.68405,1.6848,1.6838,1.6847,146800000.0
2009-09-09 04:08:00,1.68465,1.6847,1.68425,1.6845,108600000.0
2009-09-09 04:09:00,1.6844,1.68465,1.68395,1.68405,90000000.0
2009-09-09 04:10:00,1.68405,1.68405,1.68345,1.68345,90000000.0
2009-09-09 04:11:00,1.6836,1.6839,1.68315,1.6838,60100000.0
2009-09-09 04:12:00,1.6838,1.6841,1.68375,1.684,51200000.0
2009-09-09 04:13:00,1.684,1.68565,1.684,1.6856,114200000.0
2009-09-09 04:14:00,1.6856,1.68585,1.6852,1.6855,138800000.0
2009-09-09 04:15:00,1.6855,1.68555,1.685,1.6853,78200000.0
2009-09-09 04:16:00,1.68535,1.68565,1.6852,1.68535,76800000.0
2009-09-09 04:17:00,1.6854,1.68555,1.68485,1.6852,59600000.0
2009-09-09 04:18:00,1.68525,1.6853,1.68485,1.68505,56800000.0
2009-09-09 04:19:00,1.68515,1.68535,1.6849,1.68535,48000000.0
2009-09-09 04:20:00,1.68535,1.6862,1.68525,1.68605,104400000.0
2009-09-09 04:21:00,1.68605,1.6863,1.68565,1.68575,136700000.0
2009-09-09 04:22:00,1.6856,1.6862,1.6855,1.68615,54300000.0
2009-09-09 04:23:00,1.68615,1.68635,1.68585,1.68585,93100000.0
2009-09-09 04:24:00,1.68575,1.6861,1.68535,1.68575,74000000.0
2009-09-09 04:25:00,1.68575,1.68575,1.685,1.68545,114400000.0
2009-09-09 04:26:00,1.6855,1.6859,1.68535,1.6855,81400000.0
2009-09-09 04:27:00,1.6856,1.6857,1.68515,1.68515,36000000.0
2009-09-09 04:28:00,1.6851,1.68515,1.68455,1.685,55900000.0
2009-09-09 04:29:00,1.68495,1.68495,1.68445,1.68475,39000000.0
2009-09-09 04:30:00,1.68475,1.68495,1.68425,1.68425,60700000.0
2009-09-09 04:31:00,1.6844,1.6847,1.68405,1.68435,91200000.0
2009-09-09 04:32:00,1.68435,1.68445,1.6841,1.68415,54500000.0
2009-09-09 04:33:00,1.68415,1.6843,1.6839,1.68395,82000000.0
2009-09-09 04:34:00,1.68405,1.6843,1.6837,1.6843,79500000.0
2009-09-09 04:35:00,1.6843,1.68435,1.6839,1.6839,50800000.0
2009-09-09 04:36:00,1.68385,1.6843,1.6838,1.6843,55300000.0
2009-09-09 04:37:00,1.6843,1.68445,1.6841,1.6841,79000000.0
2009-09-09 04:38:00,1.68405,1.6847,1.68405,1.6846,39100000.0
2009-09-09 04:39:00,1.6847,1.6847,1.68425,1.6846,55800000.0
2009-09-09 04:40:00,1.6846,1.68485,1.6846,1.68485,30600000.0
2009-09-09 04:41:00,1.6849,1.6851,1.68465,1.6849,68300000.0
2009-09-09 04:42:00,1.68505,1.68525,1.6848,1.68505,89600000.0
2009-09-09 04:43:00,1.68515,1.68515,1.6846,1.68475,87400000.0
2009-09-09 04:44:00,1.68475,1.68485,1.6845,1.6848,66000000.0
2009-09-09 04:45:00,1.68495,1.68495,1.6846,1.6848,83300000.0
2009-09-09 04:46:00,1.6848,1.685,1.6848,1.6849,33600000.0
2009-09-09 04:47:00,1.6849,1.6851,1.68475,1.68495,82800000.0
2009-09-09 04:48:00,1.68495,1.685,1.6845,1.68475,72200000.0
2009-09-09 04:49:00,1.6847,1.68525,1.6847,1.6849,96800000.0
2009-09-09 04:50:00,1.68495,1.685,1.6841,1.6841,122300000.0
2009-09-09 04:51:00,1.68415,1.6843,1.68395,1.684,65700000.0
2009-09-09 04:52:00,1.68405,1.68415,1.6839,1.684,92600000.0
2009-09-09 04:53:00,1.684,1.6842,1.6839,1.6839,68100000.0
2009-09-09 04:54:00,1.6839,1.68455,1.6838,1.6844,70800000.0
2009-09-09 04:55:00,1.6845,1.68475,1.684,1.6842,70900000.0
2009-09-09 04:56:00,1.6842,1.6843,1.68415,1.6843,29100000.0
2009-09-09 04:57:00,1.6843,1.6843,1.6842,1.68425,21900000.0
2009-09-09 04:58:00,1.6843,1.68465,1.6841,1.6845,72600000.0
2009-09-09 04:59:00,1.68475,1.685,1.6842,1.6843,49600000.0
2009-09-09 05:00:00,1.6843,1.6845,1.68405,1.6842,105100000.0
2009-09-09 05:01:00,1.68415,1.6847,1.68415,1.6843,72100000.0
2009-09-09 05:02:00,1.6843,1.68455,1.68425,1.68455,60800000.0
2009-09-09 05:03:00,1.68455,1.685,1.68405,1.6848,130700000.0
2009-09-09 05:04:00,1.6849,1.6852,1.6845,1.6852,61100000.0
2009-09-09 05:05:00,1.68475,1.6849,1.6846,1.6847,76400000.0
2009-09-09 05:06:00,1.68475,1.68495,1.68465,1.6847,48200000.0
2009-09-09 05:07:00,1.68465,1.68505,1.6846,1.68505,89300000.0
2009-09-09 05:08:00,1.68515,1.6857,1.6851,1.68565,67900000.0
2009-09-09 05:09:00,1.68565,1.68605,1.68565,1.6857,61400000.0
2009-09-09 05:10:00,1.68575,1.68575,1.685,1.685,79800000.0
2009-09-09 05:11:00,1.68495,1.6853,1.68495,1.6853,30200000.0
2009-09-09 05:12:00,1.68545,1.68575,1.6851,1.68575,50700000.0
2009-09-09 05:13:00,1.6858,1.68605,1.6855,1.68575,51200000.0
2009-09-09 05:14:00,1.68575,1.68595,1.68575,1.68585,12400000.0
2009-09-09 05:15:00,1.6858,1.6863,1.68575,1.6863,18600000.0
2009-09-09 05:16:00,1.6862,1.68635,1.68615,1.68615,16200000.0
2009-09-09 05:17:00,1.68615,1.68615,1.68555,1.6859,31000000.0
2009-09-09 05:18:00,1.68595,1.68595,1.68575,1.6858,20600000.0
2009-09-09 05:19:00,1.68585,1.6861,1.6857,1.68585,45500000.0
2009-09-09 05:20:00,1.68585,1.68605,1.6857,1.6857,78400000.0
2009-09-09 05:21:00,1.6857,1.6858,1.68555,1.68565,45800000.0
2009-09-09 05:22:00,1.68565,1.6857,1.6851,1.68515,29200000.0
2009-09-09 05:23:00,1.68515,1.68515,1.68505,1.68515,11400000.0
2009-09-09 05:24:00,1.68505,1.68515,1.6848,1.68485,51000000.0
2009-09-09 05:25:00,1.68485,1.6854,1.6848,1.68515,109900000.0
2009-09-09 05:26:00,1.68515,1.68525,1.685,1.68525,16400000.0
2009-09-09 05:27:00,1.68525,1.6855,1.6852,1.68545,48100000.0
2009-09-09 05:28:00,1.6854,1.68545,1.6852,1.68525,23600000.0
2009-09-09 05:29:00,1.6852,1.6855,1.6851,1.68515,70100000.0
2009-09-09 05:30:00,1.68515,1.68555,1.68505,1.68555,94700000.0
2009-09-09 05:31:00,1.68565,1.68585,1.68535,1.68575,78800000.0
2009-09-09 05:32:00,1.68585,1.6863,1.68575,1.6863,92600000.0
2009-09-09 05:33:00,1.6863,1.6863,1.68595,1.6863,31000000.0
2009-09-09 05:34:00,1.6863,1.6863,1.6863,1.6863,24600000.0
2009-09-09 05:35:00,1.6863,1.68635,1.68595,1.6863,42300000.0
2009-09-09 05:36:00,1.6863,1.68645,1.6863,1.6863,29000000.0
2009-09-09 05:37:00,1.6863,1.6869,1.6863,1.68655,92800000.0
2009-09-09 05:38:00,1.68655,1.6867,1.6863,1.6863,112400000.0
2009-09-09 05:39:00,1.6863,1.6867,1.6863,1.68645,76700000.0
2009-09-09 05:40:00,1.6865,1.68695,1.6863,1.6869,97800000.0
2009-09-09 05:41:00,1.687,1.687,1.6867,1.6868,70100000.0
2009-09-09 05:42:00,1.68695,1.6871,1.68655,1.68695,110600000.0
2009-09-09 05:43:00,1.68715,1.68715,1.6863,1.6866,89400000.0
2009-09-09 05:44:00,1.6867,1.687,1.6864,1.6866,74500000.0
2009-09-09 05:45:00,1.68655,1.68665,1.6863,1.68635,78000000.0
2009-09-09 05:46:00,1.68635,1.6866,1.6863,1.6863,32200000.0
2009-09-09 05:47:00,1.6863,1.68655,1.6863,1.6863,56000000.0
2009-09-09 05:48:00,1.68635,1.6866,1.6863,1.6863,84100000.0
2009-09-09 05:49:00,1.6863,1.68645,1.6863,1.6863,20100000.0
2009-09-09 05:50:00,1.6863,1.6863,1.6863,1.6863,32000000.0
2009-09-09 05:51:00,1.6863,1.6863,1.6863,1.6863,6000000.0
2009-09-09 05:52:00,1.6863,1.6863,1.6863,1.6863,42200000.0
2009-09-09 05:53:00,1.6863,1.6863,1.6863,1.6863,40000000.0
2009-09-09 05:54:00,1.6863,1.6871,1.6863,1.6869,108100000.0
2009-09-09 05:55:00,1.68675,1.6871,1.6867,1.6869,74400000.0
2009-09-09 05:56:00,1.687,1.68725,1.6869,1.687,69200000.0
2009-09-09 05:57:00,1.68705,1.6871,1.68655,1.68685,157200000.0
2009-09-09 05:58:00,1.68685,1.68705,1.68635,1.6864,121000000.0
2009-09-09 05:59:00,1.68645,1.6866,1.6863,1.6864,77700000.0
2009-09-09 06:00:00,1.6864,1.6868,1.6862,1.68665,88600000.0
2009-09-09 06:01:00,1.6867,1.6869,1.6866,1.6866,56100000.0
2009-09-09 06:02:00,1.68665,1.68685,1.68655,1.6867,23600000.0
2009-09-09 06:03:00,1.68675,1.6869,1.68665,1.6867,62900000.0
2009-09-09 06:04:00,1.6867,1.6869,1.6866,1.6868,52700000.0
2009-09-09 06:05:00,1.6868,1.6869,1.6865,1.68655,75000000.0
2009-09-09 06:06:00,1.68645,1.68675,1.6864,1.68665,42200000.0
2009-09-09 06:07:00,1.68665,1.68675,1.6863,1.6865,106000000.0
2009-09-09 06:08:00,1.68645,1.6867,1.68645,1.6866,40300000.0
2009-09-09 06:09:00,1.6867,1.68695,1.6865,1.6866,113100000.0
2009-09-09 06:10:00,1.68655,1.6868,1.68655,1.6868,68100000.0
2009-09-09 06:11:00,1.68685,1.68705,1.6865,1.687,88200000.0
2009-09-09 06:12:00,1.6869,1.68735,1.6869,1.6871,94200000.0
2009-09-09 06:13:00,1.68705,1.6871,1.68675,1.6868,93200000.0
2009-09-09 06:14:00,1.6869,1.687,1.6866,1.68675,100300000.0
2009-09-09 06:15:00,1.68675,1.68685,1.68625,1.6867,105800000.0
2009-09-09 06:16:00,1.6866,1.6868,1.6865,1.6865,41600000.0
2009-09-09 06:17:00,1.6865,1.68665,1.68645,1.68665,44700000.0
2009-09-09 06:18:00,1.68665,1.68665,1.6863,1.6863,59800000.0
2009-09-09 06:19:00,1.6863,1.68665,1.6863,1.68665,71400000.0
2009-09-09 06:20:00,1.6867,1.68685,1.6865,1.68685,110300000.0
2009-09-09 06:21:00,1.6868,1.6868,1.6863,1.6863,90600000.0
2009-09-09 06:22:00,1.68635,1.6867,1.6863,1.68655,100200000.0
2009-09-09 06:23:00,1.68655,1.68665,1.68645,1.68645,36400000.0
2009-09-09 06:24:00,1.68645,1.68665,1.6862,1.6866,35600000.0
2009-09-09 06:25:00,1.6866,1.68665,1.68655,1.68665,31000000.0
2009-09-09 06:26:00,1.68665,1.68675,1.68655,1.68675,72300000.0
2009-09-09 06:27:00,1.68675,1.68675,1.68655,1.68655,25500000.0
2009-09-09 06:28:00,1.68645,1.68665,1.6863,1.68635,94500000.0
2009-09-09 06:29:00,1.6863,1.68665,1.6863,1.68645,83200000.0
2009-09-09 06:30:00,1.68645,1.6866,1.6863,1.6863,58800000.0
2009-09-09 06:31:00,1.6863,1.68645,1.6863,1.6863,59300000.0
2009-09-09 06:32:00,1.6863,1.6864,1.6863,1.6863,36200000.0
2009-09-09 06:33:00,1.6863,1.6865,1.6863,1.6863,32400000.0
2009-09-09 06:34:00,1.6863,1.6863,1.68525,1.68585,83800000.0
2009-09-09 06:35:00,1.68585,1.6861,1.68545,1.68595,98200000.0
2009-09-09 06:36:00,1.68595,1.6861,1.6857,1.6857,44300000.0
2009-09-09 06:37:00,1.68575,1.68575,1.68535,1.6854,47000000.0
2009-09-09 06:38:00,1.6854,1.68555,1.68535,1.68545,22400000.0
2009-09-09 06:39:00,1.68545,1.6859,1.68535,1.68585,52700000.0
2009-09-09 06:40:00,1.6857,1.6861,1.6857,1.68595,77500000.0
2009-09-09 06:41:00,1.68595,1.6861,1.68575,1.6858,58300000.0
2009-09-09 06:42:00,1.6858,1.68595,1.6858,1.68585,75200000.0
2009-09-09 06:43:00,1.6859,1.686,1.68555,1.68555,58200000.0
2009-09-09 06:44:00,1.68555,1.68575,1.68535,1.68535,89300000.0
2009-09-09 06:45:00,1.6855,1.6861,1.6855,1.68585,61700000.0
2009-09-09 06:46:00,1.68595,1.68625,1.68585,1.68625,39400000.0
2009-09-09 06:47:00,1.6862,1.6865,1.6861,1.68625,63400000.0
2009-09-09 06:48:00,1.68625,1.6864,1.6862,1.68625,17800000.0
2009-09-09 06:49:00,1.68625,1.68625,1.68585,1.6859,32800000.0
2009-09-09 06:50:00,1.6859,1.68645,1.68585,1.6864,73400000.0
2009-09-09 06:51:00,1.6864,1.6864,1.6861,1.6863,92600000.0
2009-09-09 06:52:00,1.6863,1.68635,1.6862,1.68625,26600000.0
2009-09-09 06:53:00,1.68625,1.68625,1.68605,1.6861,75900000.0
2009-09-09 06:54:00,1.6861,1.68625,1.6861,1.68625,26100000.0
2009-09-09 06:55:00,1.6862,1.68625,1.6857,1.68585,86000000.0
2009-09-09 06:56:00,1.68585,1.686,1.6856,1.6856,34000000.0
2009-09-09 06:57:00,1.68545,1.68565,1.68535,1.68535,41500000.0
2009-09-09 06:58:00,1.68535,1.686,1.68535,1.68585,92500000.0
2009-09-09 06:59:00,1.68585,1.68585,1.68585,1.68585,5300000.0
2009-09-09 07:00:00,1.68595,1.686,1.6857,1.6857,35800000.0
2009-09-09 07:01:00,1.6857,1.6862,1.6857,1.68615,25700000.0
2009-09-09 07:02:00,1.6862,1.6862,1.686,1.686,14400000.0
2009-09-09 07:03:00,1.68605,1.68615,1.68575,1.68595,42800000.0
2009-09-09 07:04:00,1.6858,1.6861,1.6858,1.6861,24800000.0
2009-09-09 07:05:00,1.686,1.68615,1.68595,1.68615,23400000.0
2009-09-09 07:06:00,1.68615,1.68615,1.6852,1.68545,74300000.0
2009-09-09 07:07:00,1.68555,1.6857,1.68555,1.6857,33600000.0
2009-09-09 07:08:00,1.6857,1.6857,1.6853,1.6856,92000000.0
2009-09-09 07:09:00,1.6857,1.68575,1.68535,1.68535,72000000.0
2009-09-09 07:10:00,1.6853,1.68585,1.68525,1.68585,105200000.0
2009-09-09 07:11:00,1.6859,1.6861,1.6859,1.6859,44700000.0
2009-09-09 07:12:00,1.68595,1.686,1.6859,1.68595,25600000.0
2009-09-09 07:13:00,1.68595,1.68645,1.68595,1.6863,58700000.0
2009-09-09 07:14:00,1.6863,1.6864,1.6861,1.6862,48200000.0
2009-09-09 07:15:00,1.6862,1.68645,1.68595,1.68635,45000000.0
2009-09-09 07:16:00,1.6863,1.68635,1.6859,1.6859,71800000.0
2009-09-09 07:17:00,1.6859,1.68615,1.68575,1.68605,48800000.0
2009-09-09 07:18:00,1.68605,1.68605,1.68565,1.68565,62800000.0
2009-09-09 07:19:00,1.6857,1.6859,1.68565,1.68575,51700000.0
2009-09-09 07:20:00,1.6858,1.6859,1.6858,1.6858,14200000.0
2009-09-09 07:21:00,1.6859,1.686,1.6857,1.6857,78700000.0
2009-09-09 07:22:00,1.68575,1.68575,1.68555,1.6857,60300000.0
2009-09-09 07:23:00,1.686,1.68605,1.68575,1.6858,53300000.0
2009-09-09 07:24:00,1.68575,1.686,1.68575,1.68585,65600000.0
2009-09-09 07:25:00,1.68585,1.6864,1.68575,1.68575,104400000.0
2009-09-09 07:26:00,1.6858,1.6861,1.68575,1.6859,50000000.0
2009-09-09 07:27:00,1.6859,1.68645,1.68585,1.6862,79100000.0
2009-09-09 07:28:00,1.6862,1.6863,1.6858,1.68595,61400000.0
2009-09-09 07:29:00,1.68595,1.68625,1.68585,1.68625,38300000.0
2009-09-09 07:30:00,1.68625,1.6863,1.686,1.68615,52100000.0
2009-09-09 07:31:00,1.6861,1.68635,1.68595,1.68615,74400000.0
2009-09-09 07:32:00,1.68625,1.68625,1.6861,1.68615,52000000.0
2009-09-09 07:33:00,1.68615,1.68645,1.68595,1.6861,95100000.0
2009-09-09 07:34:00,1.6861,1.68625,1.68555,1.6858,108600000.0
2009-09-09 07:35:00,1.68585,1.68605,1.68555,1.68605,91700000.0
2009-09-09 07:36:00,1.686,1.68615,1.6858,1.68605,86300000.0
2009-09-09 07:37:00,1.6861,1.68645,1.68605,1.68635,57600000.0
2009-09-09 07:38:00,1.6863,1.6864,1.68605,1.6862,42800000.0
2009-09-09 07:39:00,1.6862,1.6863,1.6857,1.68585,58200000.0
2009-09-09 07:40:00,1.68585,1.68615,1.68575,1.686,59600000.0
2009-09-09 07:41:00,1.68585,1.6861,1.68585,1.6859,73600000.0
2009-09-09 07:42:00,1.6859,1.6864,1.6859,1.68635,52200000.0
2009-09-09 07:43:00,1.68635,1.68645,1.6862,1.6864,59100000.0
2009-09-09 07:44:00,1.6863,1.6865,1.68605,1.68615,56600000.0
2009-09-09 07:45:00,1.686,1.6861,1.68555,1.68565,64400000.0
2009-09-09 07:46:00,1.6855,1.6857,1.68515,1.6856,91400000.0
2009-09-09 07:47:00,1.68565,1.6857,1.6853,1.68555,73000000.0
2009-09-09 07:48:00,1.68555,1.6856,1.68545,1.6855,29200000.0
2009-09-09 07:49:00,1.68545,1.6859,1.6853,1.68575,81100000.0
2009-09-09 07:50:00,1.68575,1.6858,1.6853,1.6856,122100000.0
2009-09-09 07:51:00,1.6856,1.6861,1.68555,1.68585,117700000.0
2009-09-09 07:52:00,1.6859,1.68635,1.6857,1.68615,121400000.0
2009-09-09 07:53:00,1.68615,1.68635,1.686,1.686,147200000.0
2009-09-09 07:54:00,1.6861,1.6866,1.68605,1.6866,49900000.0
2009-09-09 07:55:00,1.6866,1.68675,1.68635,1.68665,122200000.0
2009-09-09 07:56:00,1.6866,1.68665,1.6863,1.6864,78200000.0
2009-09-09 07:57:00,1.6864,1.6865,1.68575,1.68595,56200000.0
2009-09-09 07:58:00,1.686,1.68615,1.68555,1.6856,167400000.0
2009-09-09 07:59:00,1.6855,1.68565,1.6854,1.68555,115100000.0
2009-09-09 08:00:00,1.68555,1.6856,1.68485,1.68545,91700000.0
2009-09-09 08:01:00,1.6854,1.6855,1.6853,1.6853,44700000.0
2009-09-09 08:02:00,1.68535,1.6854,1.6845,1.68475,81700000.0
2009-09-09 08:03:00,1.68475,1.68495,1.6846,1.6848,92600000.0
2009-09-09 08:04:00,1.6848,1.6852,1.68435,1.6847,133300000.0
2009-09-09 08:05:00,1.6847,1.6855,1.6846,1.6854,151000000.0
2009-09-09 08:06:00,1.68545,1.6858,1.6853,1.6856,103200000.0
2009-09-09 08:07:00,1.6856,1.6862,1.6854,1.68605,151300000.0
2009-09-09 08:08:00,1.68605,1.68605,1.68555,1.6856,133200000.0
2009-09-09 08:09:00,1.68565,1.68575,1.68525,1.6853,122400000.0
2009-09-09 08:10:00,1.6853,1.68535,1.6841,1.6843,392100000.0
2009-09-09 08:11:00,1.6843,1.6849,1.68425,1.6847,160100000.0
2009-09-09 08:12:00,1.68465,1.6847,1.6842,1.6844,111900000.0
2009-09-09 08:13:00,1.6844,1.6845,1.6841,1.6843,178100000.0
2009-09-09 08:14:00,1.68425,1.6848,1.684,1.6845,90400000.0
2009-09-09 08:15:00,1.6845,1.68495,1.68435,1.6849,121600000.0
2009-09-09 08:16:00,1.68495,1.68515,1.6847,1.6848,145200000.0
2009-09-09 08:17:00,1.6848,1.6849,1.6846,1.68465,99900000.0
2009-09-09 08:18:00,1.68465,1.68465,1.6843,1.68445,79600000.0
2009-09-09 08:19:00,1.68445,1.6848,1.68425,1.6847,118900000.0
2009-09-09 08:20:00,1.6847,1.68535,1.68445,1.68535,149600000.0
2009-09-09 08:21:00,1.68535,1.6856,1.6852,1.68535,94900000.0
2009-09-09 08:22:00,1.68555,1.6862,1.68515,1.6856,167400000.0
2009-09-09 08:23:00,1.6856,1.68605,1.6853,1.68585,128600000.0
2009-09-09 08:24:00,1.68585,1.6861,1.68555,1.686,59600000.0
2009-09-09 08:25:00,1.686,1.68605,1.686,1.68605,69800000.0
2009-09-09 08:26:00,1.68605,1.68615,1.686,1.68605,73900000.0
2009-09-09 08:27:00,1.686,1.686,1.68565,1.6857,30000000.0
2009-09-09 08:28:00,1.6857,1.6857,1.6853,1.6853,363200000.0
2009-09-09 08:29:00,1.6853,1.6856,1.6853,1.6856,81200000.0
2009-09-09 08:30:00,1.68555,1.6861,1.68515,1.686,106400000.0
2009-09-09 08:31:00,1.686,1.6861,1.68535,1.68605,82200000.0
2009-09-09 08:32:00,1.68605,1.6861,1.6855,1.68605,128800000.0
2009-09-09 08:33:00,1.6859,1.68705,1.68575,1.687,164500000.0
2009-09-09 08:34:00,1.68705,1.68705,1.6866,1.68665,142900000.0
2009-09-09 08:35:00,1.68685,1.6876,1.6868,1.687,141600000.0
2009-09-09 08:36:00,1.68695,1.68695,1.6865,1.6869,103400000.0
2009-09-09 08:37:00,1.68695,1.6872,1.68675,1.687,113300000.0
2009-09-09 08:38:00,1.687,1.6872,1.68675,1.6869,61400000.0
2009-09-09 08:39:00,1.68695,1.68695,1.6863,1.6867,98800000.0
2009-09-09 08:40:00,1.6868,1.687,1.6865,1.68655,84400000.0
2009-09-09 08:41:00,1.68655,1.6869,1.68645,1.68655,64300000.0
2009-09-09 08:42:00,1.6865,1.6869,1.68635,1.68635,61500000.0
2009-09-09 08:43:00,1.68635,1.6866,1.68625,1.6865,65700000.0
2009-09-09 08:44:00,1.68655,1.68675,1.68605,1.6864,109300000.0
2009-09-09 08:45:00,1.68645,1.68645,1.68605,1.68625,70500000.0
2009-09-09 08:46:00,1.68625,1.6865,1.68615,1.6864,74200000.0
2009-09-09 08:47:00,1.68635,1.6871,1.6862,1.6868,106800000.0
2009-09-09 08:48:00,1.6868,1.68695,1.68645,1.68665,77200000.0
2009-09-09 08:49:00,1.68665,1.68685,1.6864,1.68665,66700000.0
2009-09-09 08:50:00,1.68675,1.68685,1.68665,1.6867,19400000.0
2009-09-09 08:51:00,1.68655,1.68675,1.68635,1.6865,60100000.0
2009-09-09 08:52:00,1.68655,1.68785,1.68655,1.68765,127700000.0
2009-09-09 08:53:00,1.68765,1.6889,1.6876,1.6886,198500000.0
2009-09-09 08:54:00,1.6886,1.68905,1.6884,1.68875,200200000.0
2009-09-09 08:55:00,1.6888,1.68905,1.6883,1.68855,273700000.0
2009-09-09 08:56:00,1.6886,1.68935,1.6886,1.689,166200000.0
2009-09-09 08:57:00,1.689,1.68925,1.6885,1.68915,203000000.0
2009-09-09 08:58:00,1.6892,1.68935,1.68885,1.6892,74600000.0
2009-09-09 08:59:00,1.6892,1.6892,1.6885,1.6885,133300000.0
2009-09-09 09:00:00,1.6885,1.68885,1.688,1.6881,138700000.0
2009-09-09 09:01:00,1.68815,1.6885,1.6881,1.6882,108900000.0
2009-09-09 09:02:00,1.6881,1.6883,1.688,1.68815,98500000.0
2009-09-09 09:03:00,1.68815,1.68835,1.68785,1.68785,139300000.0
2009-09-09 09:04:00,1.6879,1.6882,1.6874,1.6875,203200000.0
2009-09-09 09:05:00,1.6875,1.68805,1.6875,1.6878,126400000.0
2009-09-09 09:06:00,1.68785,1.68795,1.68755,1.6878,94600000.0
2009-09-09 09:07:00,1.68775,1.68815,1.6875,1.68765,132200000.0
2009-09-09 09:08:00,1.6877,1.6879,1.6874,1.6874,80500000.0
2009-09-09 09:09:00,1.6873,1.68765,1.68715,1.68745,106700000.0
2009-09-09 09:10:00,1.68755,1.68755,1.68695,1.6874,107400000.0
2009-09-09 09:11:00,1.68735,1.68775,1.6873,1.6877,90700000.0
2009-09-09 09:12:00,1.6877,1.688,1.68765,1.6879,74000000.0
2009-09-09 09:13:00,1.6879,1.68795,1.6872,1.68735,94600000.0
2009-09-09 09:14:00,1.6873,1.68765,1.68725,1.68755,92600000.0
2009-09-09 09:15:00,1.68755,1.68775,1.68715,1.68755,93100000.0
2009-09-09 09:16:00,1.68755,1.68785,1.68735,1.68765,93600000.0
2009-09-09 09:17:00,1.68765,1.6877,1.68705,1.68735,88600000.0
2009-09-09 09:18:00,1.68735,1.6877,1.68715,1.68725,94300000.0
2009-09-09 09:19:00,1.6872,1.68755,1.68695,1.68695,100500000.0
2009-09-09 09:20:00,1.68695,1.6876,1.6866,1.6876,112000000.0
2009-09-09 09:21:00,1.6876,1.6876,1.6868,1.68725,116500000.0
2009-09-09 09:22:00,1.6874,1.6877,1.6873,1.68755,121400000.0
2009-09-09 09:23:00,1.68755,1.6876,1.68705,1.6876,119300000.0
2009-09-09 09:24:00,1.6876,1.68785,1.6872,1.68725,221200000.0
2009-09-09 09:25:00,1.68725,1.6878,1.68725,1.6877,161500000.0
2009-09-09 09:26:00,1.6877,1.6882,1.6875,1.6879,158800000.0
2009-09-09 09:27:00,1.6879,1.6884,1.6877,1.68815,106700000.0
2009-09-09 09:28:00,1.68815,1.68885,1.688,1.68885,133600000.0
2009-09-09 09:29:00,1.6889,1.6891,1.6882,1.6882,129300000.0
2009-09-09 09:30:00,1.68815,1.68835,1.68785,1.688,100000000.0
2009-09-09 09:31:00,1.68805,1.68835,1.6879,1.6879,88500000.0
2009-09-09 09:32:00,1.68795,1.68815,1.68765,1.688,114400000.0
2009-09-09 09:33:00,1.68805,1.68845,1.6879,1.68845,94300000.0
2009-09-09 09:34:00,1.6886,1.6888,1.68825,1.68855,178700000.0
2009-09-09 09:35:00,1.6885,1.68895,1.68835,1.6889,120700000.0
2009-09-09 09:36:00,1.6889,1.68925,1.68845,1.6888,115300000.0
2009-09-09 09:37:00,1.6888,1.68885,1.6884,1.6886,103800000.0
2009-09-09 09:38:00,1.6886,1.6888,1.68835,1.6888,84100000.0
2009-09-09 09:39:00,1.6887,1.68885,1.6881,1.6881,119900000.0
2009-09-09 09:40:00,1.68815,1.68825,1.68775,1.68775,89300000.0
2009-09-09 09:41:00,1.68785,1.6881,1.68765,1.688,85300000.0
2009-09-09 09:42:00,1.6879,1.68815,1.68775,1.68805,111800000.0
2009-09-09 09:43:00,1.68805,1.68825,1.68775,1.68775,76900000.0
2009-09-09 09:44:00,1.6878,1.68825,1.68765,1.6877,159700000.0
2009-09-09 09:45:00,1.6877,1.68835,1.6877,1.68805,131600000.0
2009-09-09 09:46:00,1.6881,1.68825,1.6878,1.68795,74000000.0
2009-09-09 09:47:00,1.68795,1.68835,1.6879,1.688,84700000.0
2009-09-09 09:48:00,1.6881,1.68845,1.6881,1.6884,55000000.0
2009-09-09 09:49:00,1.6884,1.6885,1.688,1.68825,57300000.0
2009-09-09 09:50:00,1.68825,1.6888,1.6882,1.6888,56600000.0
2009-09-09 09:51:00,1.6888,1.68885,1.68835,1.68855,92000000.0
2009-09-09 09:52:00,1.68855,1.689,1.68845,1.68865,110900000.0
2009-09-09 09:53:00,1.6887,1.6888,1.6882,1.6887,96400000.0
2009-09-09 09:54:00,1.68855,1.6886,1.68805,1.68805,45900000.0
2009-09-09 09:55:00,1.68805,1.68815,1.6875,1.68785,39600000.0
2009-09-09 09:56:00,1.6879,1.6881,1.68755,1.688,82300000.0
2009-09-09 09:57:00,1.6881,1.6882,1.68775,1.6881,112800000.0
2009-09-09 09:58:00,1.6881,1.68825,1.6874,1.68745,118700000.0
2009-09-09 09:59:00,1.6874,1.6877,1.6872,1.6873,102700000.0
2009-09-09 10:00:00,1.6872,1.68765,1.6872,1.68755,68500000.0
2009-09-09 10:01:00,1.68745,1.68815,1.6874,1.6879,91000000.0
2009-09-09 10:02:00,1.68795,1.68815,1.6877,1.68775,73300000.0
2009-09-09 10:03:00,1.68765,1.68775,1.6874,1.68755,46000000.0
2009-09-09 10:04:00,1.6874,1.68755,1.687,1.6871,93000000.0
2009-09-09 10:05:00,1.6871,1.6872,1.6867,1.68695,103300000.0
2009-09-09 10:06:00,1.6869,1.68705,1.6865,1.687,83400000.0
2009-09-09 10:07:00,1.68705,1.68725,1.68695,1.6872,76800000.0
2009-09-09 10:08:00,1.6872,1.68815,1.68715,1.68815,81400000.0
2009-09-09 10:09:00,1.68815,1.6882,1.6877,1.68815,100800000.0
2009-09-09 10:10:00,1.6883,1.6888,1.688,1.6881,98800000.0
2009-09-09 10:11:00,1.6881,1.6886,1.6879,1.6882,69000000.0
2009-09-09 10:12:00,1.68835,1.6886,1.68815,1.68825,70900000.0
2009-09-09 10:13:00,1.68825,1.6885,1.68785,1.68785,96100000.0
2009-09-09 10:14:00,1.6878,1.6878,1.68725,1.68725,82200000.0
2009-09-09 10:15:00,1.6874,1.68755,1.68725,1.6875,96700000.0
2009-09-09 10:16:00,1.6875,1.68765,1.6873,1.68755,63300000.0
2009-09-09 10:17:00,1.68765,1.68785,1.6876,1.68775,63100000.0
2009-09-09 10:18:00,1.6878,1.68785,1.68725,1.6876,127200000.0
2009-09-09 10:19:00,1.68755,1.6877,1.6868,1.6873,115700000.0
2009-09-09 10:20:00,1.6873,1.68755,1.68695,1.68755,134800000.0
2009-09-09 10:21:00,1.68755,1.68775,1.68745,1.68765,71400000.0
2009-09-09 10:22:00,1.6877,1.68795,1.6876,1.6879,192100000.0
2009-09-09 10:23:00,1.6879,1.6881,1.6876,1.68775,157100000.0
2009-09-09 10:24:00,1.68765,1.68775,1.6875,1.68775,88300000.0
2009-09-09 10:25:00,1.6878,1.6878,1.6873,1.68755,109500000.0
2009-09-09 10:26:00,1.68755,1.6877,1.6873,1.68755,140000000.0
2009-09-09 10:27:00,1.68755,1.6878,1.6875,1.6878,131200000.0
2009-09-09 10:28:00,1.6877,1.688,1.6877,1.68795,84700000.0
2009-09-09 10:29:00,1.68795,1.688,1.6877,1.68775,83800000.0
2009-09-09 10:30:00,1.68785,1.68795,1.6876,1.6879,147600000.0
2009-09-09 10:31:00,1.68795,1.6881,1.68735,1.68765,143600000.0
2009-09-09 10:32:00,1.68765,1.68795,1.68735,1.68775,126700000.0
2009-09-09 10:33:00,1.68785,1.68785,1.6875,1.68765,120600000.0
2009-09-09 10:34:00,1.6877,1.68775,1.68755,1.6877,64000000.0
2009-09-09 10:35:00,1.6877,1.68795,1.68765,1.6879,61600000.0
2009-09-09 10:36:00,1.68795,1.68805,1.6877,1.6879,76700000.0
2009-09-09 10:37:00,1.6879,1.68805,1.68775,1.68805,118000000.0
2009-09-09 10:38:00,1.68795,1.68805,1.68795,1.68805,8000000.0
2009-09-09 10:39:00,1.68805,1.6883,1.68785,1.6881,125900000.0
2009-09-09 10:40:00,1.68775,1.68785,1.68755,1.6877,37700000.0
2009-09-09 10:41:00,1.6878,1.688,1.6876,1.688,89400000.0
2009-09-09 10:42:00,1.68795,1.68815,1.6878,1.6878,48800000.0
2009-09-09 10:43:00,1.68775,1.6879,1.68765,1.6878,56700000.0
2009-09-09 10:44:00,1.68775,1.688,1.68755,1.6877,121900000.0
2009-09-09 10:45:00,1.68775,1.6878,1.68755,1.6877,66700000.0
2009-09-09 10:46:00,1.6877,1.688,1.6875,1.6878,109300000.0
2009-09-09 10:47:00,1.68785,1.6881,1.68765,1.68785,115500000.0
2009-09-09 10:48:00,1.6878,1.6878,1.68735,1.68765,160400000.0
2009-09-09 10:49:00,1.68765,1.68775,1.6871,1.68725,104400000.0
2009-09-09 10:50:00,1.6873,1.68745,1.68715,1.68725,67300000.0
2009-09-09 10:51:00,1.6873,1.6874,1.68705,1.6873,90900000.0
2009-09-09 10:52:00,1.68725,1.6874,1.6872,1.68725,25900000.0
2009-09-09 10:53:00,1.6873,1.68745,1.68715,1.68715,36300000.0
2009-09-09 10:54:00,1.6872,1.6872,1.68645,1.68685,139200000.0
2009-09-09 10:55:00,1.68685,1.68745,1.6866,1.6873,148400000.0
2009-09-09 10:56:00,1.68725,1.68745,1.687,1.6871,118500000.0
2009-09-09 10:57:00,1.6873,1.68745,1.68695,1.68695,94200000.0
2009-09-09 10:58:00,1.68695,1.687,1.68635,1.6866,177500000.0
2009-09-09 10:59:00,1.68665,1.68705,1.6865,1.6869,49800000.0
2009-09-09 11:00:00,1.6869,1.6872,1.6866,1.6869,95000000.0
2009-09-09 11:01:00,1.68695,1.687,1.6864,1.68685,119600000.0
2009-09-09 11:02:00,1.68685,1.68685,1.68655,1.68665,129700000.0
2009-09-09 11:03:00,1.68665,1.68705,1.68655,1.6868,73600000.0
2009-09-09 11:04:00,1.68685,1.6871,1.68665,1.68705,36000000.0
2009-09-09 11:05:00,1.68705,1.68715,1.68665,1.68685,77100000.0
2009-09-09 11:06:00,1.68675,1.68675,1.68665,1.68665,15800000.0
2009-09-09 11:07:00,1.68665,1.68715,1.68655,1.687,72900000.0
2009-09-09 11:08:00,1.6871,1.6873,1.6867,1.68705,130000000.0
2009-09-09 11:09:00,1.6871,1.6874,1.68685,1.6872,64500000.0
2009-09-09 11:10:00,1.6872,1.6874,1.68595,1.686,134600000.0
2009-09-09 11:11:00,1.6858,1.68635,1.6856,1.6863,224300000.0
2009-09-09 11:12:00,1.68625,1.6866,1.6862,1.68655,98100000.0
2009-09-09 11:13:00,1.68655,1.6867,1.6863,1.6867,158300000.0
2009-09-09 11:14:00,1.6867,1.6867,1.68605,1.6862,141900000.0
2009-09-09 11:15:00,1.68615,1.6866,1.6861,1.6861,154800000.0
2009-09-09 11:16:00,1.68615,1.68625,1.6861,1.6861,75100000.0
2009-09-09 11:17:00,1.6861,1.6862,1.68605,1.68605,36000000.0
2009-09-09 11:18:00,1.6862,1.6864,1.68595,1.6864,197200000.0
2009-09-09 11:19:00,1.68655,1.68675,1.6864,1.68665,50400000.0
2009-09-09 11:20:00,1.68665,1.68675,1.68635,1.6866,78400000.0
2009-09-09 11:21:00,1.68665,1.68725,1.6865,1.68705,121800000.0
2009-09-09 11:22:00,1.68695,1.68715,1.6867,1.6869,62200000.0
2009-09-09 11:23:00,1.6868,1.68705,1.68655,1.68675,129700000.0
2009-09-09 11:24:00,1.6868,1.687,1.68635,1.68645,70000000.0
2009-09-09 11:25:00,1.6865,1.6868,1.68645,1.6866,53600000.0
2009-09-09 11:26:00,1.68655,1.6867,1.6864,1.6865,84200000.0
2009-09-09 11:27:00,1.6864,1.68685,1.68625,1.68655,90400000.0
2009-09-09 11:28:00,1.68655,1.68665,1.6864,1.68665,65800000.0
2009-09-09 11:29:00,1.6867,1.68675,1.6864,1.68655,67600000.0
2009-09-09 11:30:00,1.6866,1.6866,1.6863,1.6863,21800000.0
2009-09-09 11:31:00,1.6864,1.6865,1.6862,1.68635,77300000.0
2009-09-09 11:32:00,1.6863,1.68655,1.68615,1.6863,126300000.0
2009-09-09 11:33:00,1.6863,1.6864,1.68615,1.6864,67200000.0
2009-09-09 11:34:00,1.68645,1.6866,1.6863,1.68635,54300000.0
2009-09-09 11:35:00,1.68635,1.6865,1.68625,1.6865,36700000.0
2009-09-09 11:36:00,1.68655,1.68655,1.68585,1.6863,79700000.0
2009-09-09 11:37:00,1.6862,1.68665,1.6862,1.68645,53800000.0
2009-09-09 11:38:00,1.68645,1.68685,1.68625,1.68635,113500000.0
2009-09-09 11:39:00,1.68625,1.68665,1.68625,1.68665,72600000.0
2009-09-09 11:40:00,1.68665,1.68665,1.68615,1.68645,89500000.0
2009-09-09 11:41:00,1.6865,1.6865,1.68635,1.68645,29500000.0
2009-09-09 11:42:00,1.68635,1.6867,1.6863,1.68655,75300000.0
2009-09-09 11:43:00,1.68645,1.68685,1.68645,1.6868,71400000.0
2009-09-09 11:44:00,1.6868,1.6875,1.6868,1.68735,107400000.0
2009-09-09 11:45:00,1.6874,1.6876,1.68705,1.68705,84000000.0
2009-09-09 11:46:00,1.68715,1.6877,1.6869,1.68715,114500000.0
2009-09-09 11:47:00,1.6872,1.68725,1.687,1.687,66100000.0
2009-09-09 11:48:00,1.68695,1.6871,1.6868,1.68705,41100000.0
2009-09-09 11:49:00,1.68695,1.68715,1.68675,1.68685,99400000.0
2009-09-09 11:50:00,1.6868,1.68705,1.6865,1.6867,94600000.0
2009-09-09 11:51:00,1.6867,1.68705,1.68625,1.68655,95000000.0
2009-09-09 11:52:00,1.6866,1.68675,1.68655,1.6867,67900000.0
2009-09-09 11:53:00,1.6867,1.68695,1.6867,1.68675,100100000.0
2009-09-09 11:54:00,1.6867,1.6867,1.686,1.68625,124900000.0
2009-09-09 11:55:00,1.6863,1.6867,1.6855,1.6856,177200000.0
2009-09-09 11:56:00,1.68565,1.6861,1.6853,1.686,77600000.0
2009-09-09 11:57:00,1.686,1.6862,1.6857,1.68575,50800000.0
2009-09-09 11:58:00,1.68575,1.6862,1.6855,1.68555,105200000.0
2009-09-09 11:59:00,1.68555,1.68605,1.6855,1.6857,101700000.0
2009-09-09 12:00:00,1.6858,1.68635,1.68575,1.6862,81100000.0
2009-09-09 12:01:00,1.6862,1.6864,1.6859,1.6863,68100000.0
2009-09-09 12:02:00,1.68625,1.68665,1.6862,1.68625,61500000.0
2009-09-09 12:03:00,1.6862,1.68635,1.6857,1.6857,73200000.0
2009-09-09 12:04:00,1.6858,1.68605,1.6857,1.686,61800000.0
2009-09-09 12:05:00,1.686,1.68605,1.68545,1.68545,40200000.0
2009-09-09 12:06:00,1.68545,1.68575,1.6854,1.68575,63300000.0
2009-09-09 12:07:00,1.68565,1.68575,1.6853,1.6854,44800000.0
2009-09-09 12:08:00,1.6854,1.68585,1.6854,1.68585,59300000.0
2009-09-09 12:09:00,1.68585,1.68585,1.68575,1.68585,10100000.0
2009-09-09 12:10:00,1.68575,1.68595,1.68575,1.68595,19900000.0
2009-09-09 12:11:00,1.68595,1.68595,1.68575,1.68585,38900000.0
2009-09-09 12:12:00,1.6857,1.6862,1.6857,1.686,72100000.0
2009-09-09 12:13:00,1.68605,1.68605,1.68595,1.68595,17000000.0
2009-09-09 12:14:00,1.686,1.686,1.6859,1.686,13000000.0
2009-09-09 12:15:00,1.68595,1.68615,1.68585,1.68585,26500000.0
2009-09-09 12:16:00,1.6859,1.686,1.6857,1.68585,49800000.0
2009-09-09 12:17:00,1.68575,1.68575,1.6855,1.68565,74000000.0
2009-09-09 12:18:00,1.68565,1.6859,1.6856,1.6856,45600000.0
2009-09-09 12:19:00,1.68565,1.6859,1.68555,1.68565,136900000.0
2009-09-09 12:20:00,1.68565,1.68585,1.6853,1.68585,114900000.0
2009-09-09 12:21:00,1.6859,1.68625,1.68585,1.68615,115300000.0
2009-09-09 12:22:00,1.68615,1.6863,1.68575,1.68605,83800000.0
2009-09-09 12:23:00,1.68575,1.68605,1.68545,1.6858,66300000.0
2009-09-09 12:24:00,1.68585,1.68615,1.68565,1.68605,51100000.0
2009-09-09 12:25:00,1.68605,1.6862,1.6858,1.68615,86500000.0
2009-09-09 12:26:00,1.68615,1.6862,1.6859,1.6862,42000000.0
2009-09-09 12:27:00,1.6862,1.68635,1.6862,1.6863,34000000.0
2009-09-09 12:28:00,1.6863,1.68645,1.686,1.686,70700000.0
2009-09-09 12:29:00,1.68605,1.6862,1.68555,1.6856,58300000.0
2009-09-09 12:30:00,1.6856,1.6861,1.6855,1.68585,59000000.0
2009-09-09 12:31:00,1.68585,1.68605,1.68585,1.68595,27000000.0
2009-09-09 12:32:00,1.68595,1.68605,1.68575,1.68585,20800000.0
2009-09-09 12:33:00,1.68585,1.6859,1.68565,1.68565,29100000.0
2009-09-09 12:34:00,1.68575,1.68635,1.68565,1.6863,61600000.0
2009-09-09 12:35:00,1.6865,1.68705,1.6862,1.68635,77600000.0
2009-09-09 12:36:00,1.6864,1.68675,1.6864,1.68645,85400000.0
2009-09-09 12:37:00,1.6864,1.68665,1.6863,1.68655,37800000.0
2009-09-09 12:38:00,1.68655,1.68655,1.6863,1.6864,32600000.0
2009-09-09 12:39:00,1.6865,1.6868,1.6862,1.68645,78700000.0
2009-09-09 12:40:00,1.6864,1.6866,1.68625,1.6865,61400000.0
2009-09-09 12:41:00,1.68645,1.68645,1.6862,1.6862,53700000.0
2009-09-09 12:42:00,1.68625,1.6863,1.686,1.6862,77600000.0
2009-09-09 12:43:00,1.6862,1.6862,1.6858,1.6858,39500000.0
2009-09-09 12:44:00,1.68585,1.68615,1.68575,1.686,49900000.0
2009-09-09 12:45:00,1.686,1.68605,1.6859,1.686,43800000.0
2009-09-09 12:46:00,1.68595,1.68605,1.68595,1.68605,24400000.0
2009-09-09 12:47:00,1.686,1.68635,1.686,1.68625,47800000.0
2009-09-09 12:48:00,1.68625,1.68645,1.68605,1.68645,46800000.0
2009-09-09 12:49:00,1.6865,1.6865,1.68625,1.6863,14600000.0
2009-09-09 12:50:00,1.68635,1.68655,1.6863,1.68645,53300000.0
2009-09-09 12:51:00,1.6864,1.68645,1.68625,1.68635,93200000.0
2009-09-09 12:52:00,1.68635,1.6866,1.68625,1.68655,142800000.0
2009-09-09 12:53:00,1.68655,1.68665,1.686,1.686,61700000.0
2009-09-09 12:54:00,1.68605,1.6863,1.68605,1.68625,59200000.0
2009-09-09 12:55:00,1.68625,1.6863,1.68615,1.6862,27000000.0
2009-09-09 12:56:00,1.68615,1.68625,1.68605,1.68605,13200000.0
2009-09-09 12:57:00,1.68595,1.68605,1.68595,1.68595,11000000.0
2009-09-09 12:58:00,1.68595,1.68605,1.68575,1.6859,393600000.0
2009-09-09 12:59:00,1.6859,1.68615,1.6857,1.686,132200000.0
2009-09-09 13:00:00,1.6861,1.68615,1.6857,1.68585,76800000.0
2009-09-09 13:01:00,1.6859,1.68605,1.6856,1.68595,46000000.0
2009-09-09 13:02:00,1.6857,1.68595,1.68565,1.68575,39200000.0
2009-09-09 13:03:00,1.68575,1.6859,1.68565,1.68565,70700000.0
2009-09-09 13:04:00,1.68565,1.6858,1.6852,1.68575,101300000.0
2009-09-09 13:05:00,1.68565,1.68565,1.68505,1.6852,65100000.0
2009-09-09 13:06:00,1.68525,1.6854,1.6851,1.68525,79200000.0
2009-09-09 13:07:00,1.68545,1.68555,1.68525,1.68545,65300000.0
2009-09-09 13:08:00,1.68535,1.6854,1.6851,1.68515,74000000.0
2009-09-09 13:09:00,1.6852,1.6856,1.68515,1.6852,103500000.0
2009-09-09 13:10:00,1.6851,1.6853,1.6848,1.6851,110700000.0
2009-09-09 13:11:00,1.68515,1.6853,1.68495,1.6852,53500000.0
2009-09-09 13:12:00,1.6852,1.68565,1.68505,1.6856,147900000.0
2009-09-09 13:13:00,1.6857,1.68585,1.6853,1.68565,108400000.0
2009-09-09 13:14:00,1.68565,1.68585,1.6853,1.68535,72200000.0
2009-09-09 13:15:00,1.68535,1.68545,1.68485,1.68515,96500000.0
2009-09-09 13:16:00,1.68505,1.68535,1.6849,1.685,155400000.0
2009-09-09 13:17:00,1.685,1.6851,1.68405,1.68405,253600000.0
2009-09-09 13:18:00,1.6841,1.6844,1.68355,1.68395,91600000.0
2009-09-09 13:19:00,1.68395,1.6841,1.6836,1.6839,108000000.0
2009-09-09 13:20:00,1.68375,1.68465,1.68375,1.6845,72800000.0
2009-09-09 13:21:00,1.6845,1.6846,1.6842,1.6843,105800000.0
2009-09-09 13:22:00,1.68425,1.68465,1.68405,1.6841,131700000.0
2009-09-09 13:23:00,1.68415,1.6842,1.6839,1.6842,105000000.0
2009-09-09 13:24:00,1.6841,1.6843,1.68395,1.6841,64500000.0
2009-09-09 13:25:00,1.6841,1.6844,1.684,1.6843,64500000.0
2009-09-09 13:26:00,1.6843,1.6844,1.68365,1.6839,41600000.0
2009-09-09 13:27:00,1.68395,1.68395,1.68355,1.68365,136800000.0
2009-09-09 13:28:00,1.68365,1.6838,1.68325,1.6837,172400000.0
2009-09-09 13:29:00,1.6837,1.6839,1.6833,1.6839,98300000.0
2009-09-09 13:30:00,1.6839,1.6839,1.68375,1.68385,37600000.0
2009-09-09 13:31:00,1.6838,1.68405,1.6834,1.68345,101400000.0
2009-09-09 13:32:00,1.6834,1.68405,1.6834,1.68405,81100000.0
2009-09-09 13:33:00,1.68405,1.68405,1.68335,1.68355,99300000.0
2009-09-09 13:34:00,1.68355,1.6836,1.68315,1.68315,62100000.0
2009-09-09 13:35:00,1.68325,1.68345,1.68305,1.68315,97100000.0
2009-09-09 13:36:00,1.68315,1.6832,1.68225,1.68225,172000000.0
2009-09-09 13:37:00,1.68225,1.6825,1.6819,1.6823,86000000.0
2009-09-09 13:38:00,1.68225,1.68245,1.68225,1.68245,65700000.0
2009-09-09 13:39:00,1.68245,1.6825,1.6823,1.68245,66300000.0
2009-09-09 13:40:00,1.68245,1.68245,1.68145,1.68185,104700000.0
2009-09-09 13:41:00,1.68185,1.6823,1.68165,1.6823,141600000.0
2009-09-09 13:42:00,1.68235,1.68255,1.68225,1.68235,96700000.0
2009-09-09 13:43:00,1.68235,1.68245,1.6822,1.6822,113600000.0
2009-09-09 13:44:00,1.6822,1.6822,1.68155,1.6817,137200000.0
2009-09-09 13:45:00,1.68175,1.68205,1.68165,1.68205,83400000.0
2009-09-09 13:46:00,1.68195,1.68205,1.68135,1.68165,127300000.0
2009-09-09 13:47:00,1.6816,1.68205,1.6816,1.6819,67400000.0
2009-09-09 13:48:00,1.6819,1.68195,1.6815,1.68195,166200000.0
2009-09-09 13:49:00,1.68195,1.6826,1.68185,1.68225,127100000.0
2009-09-09 13:50:00,1.68235,1.68235,1.68205,1.68215,63800000.0
2009-09-09 13:51:00,1.68215,1.68235,1.6813,1.68145,163300000.0
2009-09-09 13:52:00,1.6816,1.6817,1.68095,1.6811,184800000.0
2009-09-09 13:53:00,1.6808,1.68145,1.6807,1.68135,196600000.0
2009-09-09 13:54:00,1.6813,1.6818,1.681,1.6813,123800000.0
2009-09-09 13:55:00,1.6813,1.68135,1.68085,1.6809,131600000.0
2009-09-09 13:56:00,1.68105,1.68155,1.681,1.68155,182100000.0
2009-09-09 13:57:00,1.6815,1.6816,1.6812,1.68125,150800000.0
2009-09-09 13:58:00,1.68125,1.6816,1.6809,1.68155,147500000.0
2009-09-09 13:59:00,1.68155,1.6822,1.6811,1.6819,170700000.0
2009-09-09 14:00:00,1.682,1.6824,1.6818,1.68215,215700000.0
2009-09-09 14:01:00,1.6821,1.68265,1.68175,1.6822,198800000.0
2009-09-09 14:02:00,1.6823,1.68255,1.6823,1.68255,106300000.0
2009-09-09 14:03:00,1.68255,1.68255,1.68215,1.68225,63100000.0
2009-09-09 14:04:00,1.68235,1.6826,1.6822,1.68225,152500000.0
2009-09-09 14:05:00,1.68225,1.68285,1.68225,1.68265,95900000.0
2009-09-09 14:06:00,1.68255,1.6832,1.6825,1.6828,125800000.0
2009-09-09 14:07:00,1.68275,1.68295,1.6824,1.68245,111700000.0
2009-09-09 14:08:00,1.68245,1.68265,1.68225,1.6825,94700000.0
2009-09-09 14:09:00,1.6826,1.683,1.68235,1.68265,165500000.0
2009-09-09 14:10:00,1.6827,1.6828,1.6825,1.68275,83900000.0
2009-09-09 14:11:00,1.6827,1.6828,1.68215,1.68265,142300000.0
2009-09-09 14:12:00,1.68255,1.6829,1.68235,1.68265,186800000.0
2009-09-09 14:13:00,1.68265,1.6834,1.68255,1.68315,374100000.0
2009-09-09 14:14:00,1.68305,1.68345,1.68295,1.68345,242600000.0
2009-09-09 14:15:00,1.68335,1.68375,1.68285,1.68325,262400000.0
2009-09-09 14:16:00,1.68315,1.6832,1.6827,1.68275,76200000.0
2009-09-09 14:17:00,1.6828,1.68285,1.6821,1.6824,201000000.0
2009-09-09 14:18:00,1.68235,1.68255,1.68215,1.6825,205200000.0
2009-09-09 14:19:00,1.6826,1.6828,1.68205,1.68205,168800000.0
2009-09-09 14:20:00,1.68205,1.6829,1.682,1.6824,248100000.0
2009-09-09 14:21:00,1.68245,1.68305,1.68225,1.6827,188500000.0
2009-09-09 14:22:00,1.6827,1.6831,1.6827,1.6828,130700000.0
2009-09-09 14:23:00,1.6828,1.68345,1.68265,1.6833,210800000.0
2009-09-09 14:24:00,1.68335,1.68335,1.6824,1.68245,345800000.0
2009-09-09 14:25:00,1.68245,1.68325,1.6824,1.68295,228200000.0
2009-09-09 14:26:00,1.68295,1.6833,1.68285,1.68325,253700000.0
2009-09-09 14:27:00,1.68335,1.68355,1.68285,1.683,269200000.0
2009-09-09 14:28:00,1.68305,1.6834,1.683,1.68315,155100000.0
2009-09-09 14:29:00,1.6832,1.6835,1.68295,1.6831,218400000.0
2009-09-09 14:30:00,1.68315,1.6839,1.68315,1.6835,268700000.0
2009-09-09 14:31:00,1.6835,1.68385,1.68325,1.68365,209700000.0
2009-09-09 14:32:00,1.68365,1.68445,1.68345,1.6836,265300000.0
2009-09-09 14:33:00,1.68365,1.68405,1.68335,1.68395,187800000.0
2009-09-09 14:34:00,1.68405,1.68405,1.6836,1.68385,142400000.0
2009-09-09 14:35:00,1.68395,1.6842,1.68335,1.684,263800000.0
2009-09-09 14:36:00,1.68405,1.68415,1.683,1.6834,287700000.0
2009-09-09 14:37:00,1.68325,1.68385,1.6831,1.6837,303200000.0
2009-09-09 14:38:00,1.68375,1.684,1.6835,1.68375,250200000.0
2009-09-09 14:39:00,1.68375,1.6843,1.68375,1.68385,252500000.0
2009-09-09 14:40:00,1.68385,1.68425,1.68385,1.68415,269900000.0
2009-09-09 14:41:00,1.6843,1.6844,1.6837,1.6839,424400000.0
2009-09-09 14:42:00,1.68385,1.68395,1.6836,1.68385,389200000.0
2009-09-09 14:43:00,1.68385,1.6844,1.68365,1.6843,380600000.0
2009-09-09 14:44:00,1.6842,1.68435,1.6839,1.6841,251400000.0
2009-09-09 14:45:00,1.6841,1.6842,1.68375,1.6839,271100000.0
2009-09-09 14:46:00,1.68395,1.6842,1.6837,1.6838,197000000.0
2009-09-09 14:47:00,1.6838,1.68435,1.6836,1.6843,141600000.0
2009-09-09 14:48:00,1.68435,1.68485,1.6841,1.6846,313600000.0
2009-09-09 14:49:00,1.6845,1.6846,1.6843,1.68445,266100000.0
2009-09-09 14:50:00,1.68445,1.68475,1.6839,1.6839,189700000.0
2009-09-09 14:51:00,1.68395,1.6841,1.68345,1.6837,304800000.0
2009-09-09 14:52:00,1.6836,1.68375,1.6832,1.6835,313500000.0
2009-09-09 14:53:00,1.6834,1.6839,1.6833,1.6835,270100000.0
2009-09-09 14:54:00,1.6834,1.6837,1.6832,1.68355,206200000.0
2009-09-09 14:55:00,1.68355,1.68405,1.6834,1.68365,186400000.0
2009-09-09 14:56:00,1.6837,1.68405,1.6837,1.68385,58600000.0
2009-09-09 14:57:00,1.68395,1.6841,1.6838,1.6839,84800000.0
2009-09-09 14:58:00,1.684,1.68425,1.6839,1.68395,80600000.0
2009-09-09 14:59:00,1.68395,1.6848,1.6839,1.6847,154200000.0
2009-09-09 15:00:00,1.6847,1.6847,1.6836,1.6836,288000000.0
2009-09-09 15:01:00,1.68375,1.6844,1.68365,1.6842,55500000.0
2009-09-09 15:02:00,1.68405,1.68425,1.68365,1.68405,135800000.0
2009-09-09 15:03:00,1.68385,1.684,1.6834,1.6837,108600000.0
2009-09-09 15:04:00,1.6837,1.68425,1.6837,1.6841,171400000.0
2009-09-09 15:05:00,1.68415,1.6845,1.68385,1.68405,141100000.0
2009-09-09 15:06:00,1.684,1.68445,1.68385,1.68415,153300000.0
2009-09-09 15:07:00,1.68415,1.68515,1.68415,1.6847,272900000.0
2009-09-09 15:08:00,1.6847,1.68485,1.6841,1.6841,335500000.0
2009-09-09 15:09:00,1.6842,1.68485,1.6838,1.68465,311700000.0
2009-09-09 15:10:00,1.6848,1.68535,1.68445,1.68535,256100000.0
2009-09-09 15:11:00,1.685,1.6852,1.6846,1.6847,305600000.0
2009-09-09 15:12:00,1.68465,1.68525,1.68465,1.685,137000000.0
2009-09-09 15:13:00,1.6849,1.68505,1.68445,1.6845,147700000.0
2009-09-09 15:14:00,1.6845,1.68465,1.68435,1.6844,54900000.0
2009-09-09 15:15:00,1.6844,1.68515,1.6844,1.6851,122100000.0
2009-09-09 15:16:00,1.68515,1.68525,1.6847,1.68475,170600000.0
2009-09-09 15:17:00,1.68475,1.6849,1.68445,1.68475,201600000.0
2009-09-09 15:18:00,1.68475,1.68515,1.68475,1.68515,235400000.0
2009-09-09 15:19:00,1.6851,1.68515,1.68475,1.68495,103900000.0
2009-09-09 15:20:00,1.68495,1.68495,1.68465,1.68495,112200000.0
2009-09-09 15:21:00,1.6849,1.685,1.68465,1.6847,111600000.0
2009-09-09 15:22:00,1.68475,1.68485,1.6844,1.6847,62000000.0
2009-09-09 15:23:00,1.68475,1.68535,1.68455,1.68455,98500000.0
2009-09-09 15:24:00,1.68465,1.685,1.68445,1.68485,156600000.0
2009-09-09 15:25:00,1.68495,1.68535,1.6846,1.6853,138600000.0
2009-09-09 15:26:00,1.6853,1.68555,1.68515,1.6852,126500000.0
2009-09-09 15:27:00,1.6852,1.6853,1.68485,1.6849,103200000.0
2009-09-09 15:28:00,1.6848,1.6852,1.6848,1.68515,196000000.0
2009-09-09 15:29:00,1.68525,1.68555,1.685,1.6851,117600000.0
2009-09-09 15:30:00,1.6851,1.6853,1.68455,1.68485,248500000.0
2009-09-09 15:31:00,1.68485,1.68525,1.6845,1.6852,172600000.0
2009-09-09 15:32:00,1.68525,1.6854,1.6845,1.68505,278500000.0
2009-09-09 15:33:00,1.68505,1.6859,1.68505,1.6853,246700000.0
2009-09-09 15:34:00,1.68535,1.68535,1.68495,1.68515,186400000.0
2009-09-09 15:35:00,1.6852,1.68555,1.68495,1.68515,200600000.0
2009-09-09 15:36:00,1.68495,1.68535,1.68435,1.6851,224800000.0
2009-09-09 15:37:00,1.6851,1.6855,1.6847,1.68515,281500000.0
2009-09-09 15:38:00,1.68515,1.6857,1.6848,1.6855,135000000.0
2009-09-09 15:39:00,1.68565,1.68575,1.68525,1.6857,186500000.0
2009-09-09 15:40:00,1.68565,1.6862,1.6856,1.68595,188800000.0
2009-09-09 15:41:00,1.68585,1.68605,1.6856,1.6859,221500000.0
2009-09-09 15:42:00,1.68595,1.6864,1.6856,1.68595,243900000.0
2009-09-09 15:43:00,1.6859,1.6862,1.68535,1.68545,326200000.0
2009-09-09 15:44:00,1.68545,1.6858,1.68545,1.6856,435800000.0
2009-09-09 15:45:00,1.68555,1.68585,1.68505,1.6853,420200000.0
2009-09-09 15:46:00,1.68535,1.68535,1.6843,1.68485,367700000.0
2009-09-09 15:47:00,1.6848,1.68525,1.6846,1.6849,295400000.0
2009-09-09 15:48:00,1.6849,1.68505,1.68455,1.68485,382700000.0
2009-09-09 15:49:00,1.68485,1.6851,1.68445,1.6851,263600000.0
2009-09-09 15:50:00,1.6851,1.6853,1.68405,1.68435,399000000.0
2009-09-09 15:51:00,1.68435,1.6846,1.68385,1.6839,346400000.0
2009-09-09 15:52:00,1.6839,1.68465,1.6839,1.68445,210900000.0
2009-09-09 15:53:00,1.6844,1.6847,1.6843,1.68445,116700000.0
2009-09-09 15:54:00,1.68445,1.6847,1.6842,1.6847,225700000.0
2009-09-09 15:55:00,1.68475,1.685,1.6843,1.68435,294600000.0
2009-09-09 15:56:00,1.68445,1.6854,1.684,1.6854,242400000.0
2009-09-09 15:57:00,1.6855,1.6857,1.68515,1.68565,313600000.0
2009-09-09 15:58:00,1.68565,1.68605,1.6852,1.68545,234700000.0
2009-09-09 15:59:00,1.68545,1.68625,1.6852,1.68615,313600000.0
2009-09-09 16:00:00,1.68615,1.68645,1.6856,1.68635,223500000.0
2009-09-09 16:01:00,1.68635,1.6864,1.6848,1.68525,303800000.0
2009-09-09 16:02:00,1.68525,1.68525,1.6843,1.6845,203500000.0
2009-09-09 16:03:00,1.6844,1.68515,1.6844,1.6846,239100000.0
2009-09-09 16:04:00,1.6846,1.68515,1.68445,1.68455,232200000.0
2009-09-09 16:05:00,1.68465,1.685,1.68445,1.68485,249200000.0
2009-09-09 16:06:00,1.6848,1.6848,1.68415,1.6842,170600000.0
2009-09-09 16:07:00,1.68415,1.68415,1.6832,1.6837,217300000.0
2009-09-09 16:08:00,1.68375,1.6841,1.68335,1.68395,238300000.0
2009-09-09 16:09:00,1.6839,1.68405,1.68355,1.68355,208900000.0
2009-09-09 16:10:00,1.6835,1.68405,1.68315,1.68375,166500000.0
2009-09-09 16:11:00,1.6838,1.68415,1.6833,1.6834,168300000.0
2009-09-09 16:12:00,1.68345,1.68355,1.6832,1.6833,132200000.0
2009-09-09 16:13:00,1.6833,1.6835,1.683,1.683,146200000.0
2009-09-09 16:14:00,1.683,1.6835,1.6829,1.68305,159700000.0
2009-09-09 16:15:00,1.6831,1.68325,1.6826,1.68305,174400000.0
2009-09-09 16:16:00,1.68305,1.68345,1.68295,1.68335,118700000.0
2009-09-09 16:17:00,1.68335,1.68335,1.68295,1.68295,141800000.0
2009-09-09 16:18:00,1.6831,1.6831,1.68245,1.68285,170900000.0
2009-09-09 16:19:00,1.68285,1.6833,1.6827,1.68285,249200000.0
2009-09-09 16:20:00,1.68285,1.68325,1.68285,1.6831,423900000.0
2009-09-09 16:21:00,1.6831,1.6836,1.6831,1.68355,200900000.0
2009-09-09 16:22:00,1.68355,1.68405,1.6833,1.68345,297700002.0
2009-09-09 16:23:00,1.68345,1.68375,1.68325,1.6834,408699999.0
2009-09-09 16:24:00,1.6834,1.68425,1.6834,1.68425,184000000.0
2009-09-09 16:25:00,1.6842,1.68435,1.6839,1.684,194200000.0
2009-09-09 16:26:00,1.684,1.6846,1.684,1.68415,157100000.0
2009-09-09 16:27:00,1.6841,1.68485,1.6839,1.6846,220400000.0
2009-09-09 16:28:00,1.68455,1.68525,1.6845,1.68525,236600000.0
2009-09-09 16:29:00,1.68525,1.68545,1.68495,1.68535,150000000.0
2009-09-09 16:30:00,1.68535,1.6858,1.68535,1.6855,160500000.0
2009-09-09 16:31:00,1.6855,1.68575,1.6853,1.6854,126500000.0
2009-09-09 16:32:00,1.6854,1.6856,1.68495,1.68515,146800000.0
2009-09-09 16:33:00,1.68515,1.6861,1.68515,1.68595,222700000.0
2009-09-09 16:34:00,1.686,1.68665,1.686,1.6864,238200000.0
2009-09-09 16:35:00,1.6864,1.68665,1.68585,1.68595,195100000.0
2009-09-09 16:36:00,1.68575,1.68625,1.68575,1.68595,488500000.0
2009-09-09 16:37:00,1.68595,1.6861,1.68555,1.68595,387700000.0
2009-09-09 16:38:00,1.686,1.68635,1.68565,1.68585,332500000.0
2009-09-09 16:39:00,1.6858,1.68655,1.6856,1.68565,322300000.0
2009-09-09 16:40:00,1.6856,1.6865,1.6856,1.6861,381999999.0
2009-09-09 16:41:00,1.6861,1.6861,1.68565,1.68595,396400000.0
2009-09-09 16:42:00,1.6859,1.686,1.6852,1.68545,326900000.0
2009-09-09 16:43:00,1.6854,1.68565,1.6853,1.6854,247800000.0
2009-09-09 16:44:00,1.6854,1.68545,1.6847,1.6847,370700000.0
2009-09-09 16:45:00,1.6847,1.68525,1.68465,1.68505,383000000.0
2009-09-09 16:46:00,1.68515,1.6853,1.6847,1.6853,301900000.0
2009-09-09 16:47:00,1.68525,1.6856,1.685,1.68505,210500000.0
2009-09-09 16:48:00,1.68505,1.68625,1.68505,1.68575,238400000.0
2009-09-09 16:49:00,1.68595,1.68625,1.68545,1.686,327600000.0
2009-09-09 16:50:00,1.686,1.6867,1.686,1.6863,306900000.0
2009-09-09 16:51:00,1.68645,1.68655,1.6854,1.6855,398500000.0
2009-09-09 16:52:00,1.68555,1.6859,1.6855,1.6859,67400000.0
2009-09-09 16:53:00,1.6859,1.68625,1.68495,1.68545,120200000.0
2009-09-09 16:54:00,1.6855,1.68575,1.68525,1.68525,234600000.0
2009-09-09 16:55:00,1.68545,1.6858,1.6853,1.68565,114100000.0
2009-09-09 16:56:00,1.68565,1.6859,1.6853,1.68575,194600000.0
2009-09-09 16:57:00,1.6858,1.6862,1.68555,1.6858,233300000.0
2009-09-09 16:58:00,1.68585,1.68595,1.68535,1.6855,130300000.0
2009-09-09 16:59:00,1.68545,1.68555,1.6837,1.6844,229100000.0
2009-09-09 17:00:00,1.6842,1.6854,1.684,1.68515,255800000.0
2009-09-09 17:01:00,1.6851,1.6852,1.6846,1.68465,149500000.0
2009-09-09 17:02:00,1.6847,1.6853,1.6844,1.68505,165500000.0
2009-09-09 17:03:00,1.68505,1.6852,1.6848,1.685,116800000.0
2009-09-09 17:04:00,1.685,1.68535,1.6848,1.6851,138300000.0
2009-09-09 17:05:00,1.6851,1.6851,1.6842,1.6843,119700000.0
2009-09-09 17:06:00,1.6843,1.6845,1.6841,1.68425,153700000.0
2009-09-09 17:07:00,1.68425,1.68435,1.68305,1.68315,137700000.0
2009-09-09 17:08:00,1.68305,1.6844,1.68305,1.6844,282100000.0
2009-09-09 17:09:00,1.6843,1.6845,1.68375,1.68375,349000000.0
2009-09-09 17:10:00,1.68375,1.68425,1.68375,1.68415,126800000.0
2009-09-09 17:11:00,1.68415,1.6843,1.68395,1.6841,135200000.0
2009-09-09 17:12:00,1.6841,1.6844,1.6841,1.6843,82300000.0
2009-09-09 17:13:00,1.6843,1.68505,1.6841,1.68475,138300000.0
2009-09-09 17:14:00,1.6847,1.68515,1.6845,1.68515,142200000.0
2009-09-09 17:15:00,1.68515,1.6852,1.6848,1.6852,113900000.0
2009-09-09 17:16:00,1.6852,1.6853,1.68465,1.68495,153400000.0
2009-09-09 17:17:00,1.68505,1.68525,1.685,1.6851,82600000.0
2009-09-09 17:18:00,1.6851,1.68555,1.685,1.68535,172300000.0
2009-09-09 17:19:00,1.68535,1.68535,1.6849,1.6849,92200000.0
2009-09-09 17:20:00,1.6849,1.68515,1.68455,1.6846,283500000.0
2009-09-09 17:21:00,1.68465,1.68475,1.68435,1.6844,235700000.0
2009-09-09 17:22:00,1.6844,1.68475,1.6841,1.6841,370100000.0
2009-09-09 17:23:00,1.684,1.68455,1.6839,1.68435,281600000.0
2009-09-09 17:24:00,1.6844,1.6846,1.68365,1.6838,189800000.0
2009-09-09 17:25:00,1.68375,1.6845,1.68375,1.68425,256800000.0
2009-09-09 17:26:00,1.6842,1.68455,1.6841,1.6843,154200000.0
2009-09-09 17:27:00,1.68415,1.68425,1.6837,1.6841,92600000.0
2009-09-09 17:28:00,1.684,1.6843,1.6839,1.6841,95500000.0
2009-09-09 17:29:00,1.6842,1.68455,1.6839,1.6844,163600000.0
2009-09-09 17:30:00,1.6844,1.68475,1.6839,1.68435,137000000.0
2009-09-09 17:31:00,1.6844,1.6847,1.68415,1.6847,149800000.0
2009-09-09 17:32:00,1.68465,1.68525,1.6844,1.68455,210300000.0
2009-09-09 17:33:00,1.68455,1.6849,1.68445,1.68475,104300000.0
2009-09-09 17:34:00,1.6848,1.6852,1.6846,1.685,170200000.0
2009-09-09 17:35:00,1.685,1.68525,1.68485,1.685,106300000.0
2009-09-09 17:36:00,1.685,1.68535,1.6849,1.6849,80500000.0
2009-09-09 17:37:00,1.68485,1.6853,1.6846,1.68505,303800000.0
2009-09-09 17:38:00,1.68505,1.6852,1.6848,1.68485,239900000.0
2009-09-09 17:39:00,1.68495,1.68505,1.68455,1.68505,162200000.0
2009-09-09 17:40:00,1.68495,1.68535,1.68485,1.68505,307700000.0
2009-09-09 17:41:00,1.68505,1.68505,1.68455,1.68475,112600000.0
2009-09-09 17:42:00,1.68465,1.68495,1.68455,1.6848,77600000.0
2009-09-09 17:43:00,1.6848,1.68505,1.6846,1.68485,115000000.0
2009-09-09 17:44:00,1.68475,1.68505,1.68425,1.6846,111700000.0
2009-09-09 17:45:00,1.6846,1.68505,1.68455,1.6848,165700000.0
2009-09-09 17:46:00,1.6848,1.68555,1.68465,1.68525,134400000.0
2009-09-09 17:47:00,1.68525,1.6856,1.6849,1.68555,283100000.0
2009-09-09 17:48:00,1.68555,1.68605,1.68555,1.68595,82000000.0
2009-09-09 17:49:00,1.68595,1.6865,1.68575,1.68625,241300000.0
2009-09-09 17:50:00,1.68625,1.68635,1.68605,1.6863,101100000.0
2009-09-09 17:51:00,1.6863,1.6864,1.6854,1.6857,205000000.0
2009-09-09 17:52:00,1.68565,1.6862,1.68565,1.6858,179600000.0
2009-09-09 17:53:00,1.68595,1.6863,1.68585,1.6863,92200000.0
2009-09-09 17:54:00,1.68625,1.6871,1.68625,1.687,124900000.0
2009-09-09 17:55:00,1.687,1.68715,1.6866,1.68695,144000000.0
2009-09-09 17:56:00,1.68705,1.68715,1.68665,1.68685,218600000.0
2009-09-09 17:57:00,1.68685,1.687,1.6865,1.68695,298400000.0
2009-09-09 17:58:00,1.68685,1.6871,1.6867,1.6871,118600000.0
2009-09-09 17:59:00,1.6871,1.6874,1.68665,1.6868,172400000.0
2009-09-09 18:00:00,1.6868,1.68705,1.68635,1.68665,76200000.0
2009-09-09 18:01:00,1.6867,1.68715,1.6864,1.68695,98200000.0
2009-09-09 18:02:00,1.68705,1.6873,1.68665,1.6873,57400000.0
2009-09-09 18:03:00,1.6873,1.6875,1.68705,1.6873,96000000.0
2009-09-09 18:04:00,1.6873,1.68735,1.687,1.68715,42800000.0
2009-09-09 18:05:00,1.68715,1.68725,1.68665,1.687,80400000.0
2009-09-09 18:06:00,1.68695,1.6872,1.68655,1.68705,112800000.0
2009-09-09 18:07:00,1.68715,1.68725,1.68675,1.6868,135700000.0
2009-09-09 18:08:00,1.68695,1.68725,1.6868,1.687,61000000.0
2009-09-09 18:09:00,1.68695,1.68735,1.68695,1.68725,95300000.0
2009-09-09 18:10:00,1.68725,1.68725,1.6869,1.68695,106400000.0
2009-09-09 18:11:00,1.68695,1.68715,1.6868,1.6868,144100000.0
2009-09-09 18:12:00,1.6868,1.68695,1.6865,1.6866,79700000.0
2009-09-09 18:13:00,1.6866,1.6866,1.6864,1.68645,185500000.0
2009-09-09 18:14:00,1.68645,1.6866,1.6864,1.6866,239000000.0
2009-09-09 18:15:00,1.6865,1.6867,1.6863,1.6865,178600000.0
2009-09-09 18:16:00,1.6865,1.6866,1.6864,1.6864,57500000.0
2009-09-09 18:17:00,1.6865,1.6866,1.6863,1.6864,128300000.0
2009-09-09 18:18:00,1.6864,1.6867,1.68635,1.68665,165100000.0
2009-09-09 18:19:00,1.68665,1.6868,1.6865,1.68665,107900000.0
2009-09-09 18:20:00,1.68665,1.6869,1.68665,1.68675,75200000.0
2009-09-09 18:21:00,1.68675,1.6869,1.68665,1.68675,59300000.0
2009-09-09 18:22:00,1.68675,1.68695,1.68675,1.68695,44100000.0
2009-09-09 18:23:00,1.68695,1.6872,1.68695,1.6872,25000000.0
2009-09-09 18:24:00,1.6873,1.6873,1.687,1.687,24900000.0
2009-09-09 18:25:00,1.6871,1.6872,1.68665,1.687,120500000.0
2009-09-09 18:26:00,1.68695,1.6872,1.6866,1.6867,72300000.0
2009-09-09 18:27:00,1.68675,1.6872,1.68665,1.68715,59900000.0
2009-09-09 18:28:00,1.6871,1.68715,1.68695,1.68705,47200000.0
2009-09-09 18:29:00,1.6871,1.6871,1.68665,1.68665,42000000.0
2009-09-09 18:30:00,1.68665,1.68705,1.68655,1.68705,80700000.0
2009-09-09 18:31:00,1.68705,1.68715,1.6869,1.68705,57000000.0
2009-09-09 18:32:00,1.68715,1.68725,1.68675,1.6869,111500000.0
2009-09-09 18:33:00,1.68695,1.6871,1.6868,1.68695,45100000.0
2009-09-09 18:34:00,1.68695,1.6871,1.68665,1.6869,71100000.0
2009-09-09 18:35:00,1.68685,1.68705,1.6865,1.68695,165500000.0
2009-09-09 18:36:00,1.687,1.6872,1.6867,1.6867,106800000.0
2009-09-09 18:37:00,1.68675,1.68675,1.68655,1.68675,111000000.0
2009-09-09 18:38:00,1.68665,1.68705,1.68665,1.6868,158900000.0
2009-09-09 18:39:00,1.68675,1.6869,1.6865,1.6866,287600000.0
2009-09-09 18:40:00,1.6866,1.68665,1.68635,1.6865,159500000.0
2009-09-09 18:41:00,1.6864,1.6866,1.68625,1.68645,128600000.0
2009-09-09 18:42:00,1.68645,1.6867,1.68635,1.68645,98200000.0
2009-09-09 18:43:00,1.68645,1.68655,1.68645,1.68655,80800000.0
2009-09-09 18:44:00,1.68655,1.68655,1.68625,1.6863,96900000.0
2009-09-09 18:45:00,1.68625,1.68645,1.68625,1.68645,82400000.0
2009-09-09 18:46:00,1.68645,1.68655,1.6863,1.68645,106900000.0
2009-09-09 18:47:00,1.68645,1.68665,1.6864,1.68655,121200000.0
2009-09-09 18:48:00,1.68655,1.68665,1.68645,1.68665,97400000.0
2009-09-09 18:49:00,1.68665,1.6868,1.6864,1.6866,55700000.0
2009-09-09 18:50:00,1.6866,1.6867,1.68625,1.6863,123100000.0
2009-09-09 18:51:00,1.68635,1.6865,1.6863,1.6864,55000000.0
2009-09-09 18:52:00,1.6864,1.6865,1.6861,1.68615,76700000.0
2009-09-09 18:53:00,1.68615,1.6862,1.6861,1.68615,13200000.0
2009-09-09 18:54:00,1.68615,1.6864,1.6861,1.68625,92700000.0
2009-09-09 18:55:00,1.68635,1.68645,1.68615,1.6863,59200000.0
2009-09-09 18:56:00,1.6863,1.68645,1.68615,1.68645,84600000.0
2009-09-09 18:57:00,1.68645,1.68685,1.68645,1.68655,73600000.0
2009-09-09 18:58:00,1.68655,1.68675,1.68595,1.68665,74200000.0
2009-09-09 18:59:00,1.68665,1.68685,1.6866,1.6868,69200000.0
2009-09-09 19:00:00,1.6868,1.6871,1.6866,1.6868,94900000.0
2009-09-09 19:01:00,1.6868,1.68695,1.6863,1.6868,136700000.0
2009-09-09 19:02:00,1.6868,1.6871,1.68665,1.687,120800000.0
2009-09-09 19:03:00,1.68695,1.6873,1.6869,1.68695,179600000.0
2009-09-09 19:04:00,1.687,1.68735,1.6868,1.687,177000000.0
2009-09-09 19:05:00,1.687,1.6873,1.68675,1.68675,167000000.0
2009-09-09 19:06:00,1.6868,1.68695,1.68605,1.68675,273800000.0
2009-09-09 19:07:00,1.68675,1.6868,1.68655,1.68665,95300000.0
2009-09-09 19:08:00,1.68675,1.6869,1.6865,1.6865,51100000.0
2009-09-09 19:09:00,1.6865,1.68685,1.6865,1.68685,62100000.0
2009-09-09 19:10:00,1.68675,1.6869,1.6865,1.68675,111300000.0
2009-09-09 19:11:00,1.6868,1.68695,1.6866,1.68695,133500000.0
2009-09-09 19:12:00,1.68695,1.68705,1.6865,1.6866,83500000.0
2009-09-09 19:13:00,1.6866,1.68685,1.68655,1.6866,122800000.0
2009-09-09 19:14:00,1.6865,1.6868,1.68645,1.6865,132500000.0
2009-09-09 19:15:00,1.6864,1.68685,1.6863,1.6863,262600000.0
2009-09-09 19:16:00,1.6863,1.6869,1.68625,1.6864,221500000.0
2009-09-09 19:17:00,1.6865,1.6867,1.68585,1.6862,207700000.0
2009-09-09 19:18:00,1.6862,1.6867,1.6862,1.6867,289900000.0
2009-09-09 19:19:00,1.6866,1.68695,1.6865,1.68695,159100000.0
2009-09-09 19:20:00,1.68695,1.68705,1.6866,1.68665,187200000.0
2009-09-09 19:21:00,1.68665,1.68675,1.68655,1.6867,59800000.0
2009-09-09 19:22:00,1.68675,1.6869,1.68665,1.68675,87000000.0
2009-09-09 19:23:00,1.68685,1.6869,1.68625,1.6867,197100000.0
2009-09-09 19:24:00,1.6867,1.6867,1.68615,1.6863,103600000.0
2009-09-09 19:25:00,1.6863,1.68665,1.6862,1.6866,74300000.0
2009-09-09 19:26:00,1.6866,1.68665,1.6864,1.6866,30000000.0
2009-09-09 19:27:00,1.68665,1.68705,1.68645,1.68685,150000000.0
2009-09-09 19:28:00,1.68685,1.68745,1.6864,1.6866,270100000.0
2009-09-09 19:29:00,1.68655,1.687,1.68655,1.6868,108200000.0
2009-09-09 19:30:00,1.68675,1.68715,1.68675,1.68715,42400000.0
2009-09-09 19:31:00,1.6871,1.68725,1.68705,1.6871,58500000.0
2009-09-09 19:32:00,1.68715,1.6873,1.68695,1.687,110500000.0
2009-09-09 19:33:00,1.68705,1.68715,1.68695,1.68715,57800000.0
2009-09-09 19:34:00,1.68705,1.6871,1.6868,1.687,124600000.0
2009-09-09 19:35:00,1.68695,1.68715,1.68675,1.68675,64400000.0
2009-09-09 19:36:00,1.6868,1.68715,1.6863,1.6864,132000000.0
2009-09-09 19:37:00,1.6864,1.68655,1.6862,1.68645,127100000.0
2009-09-09 19:38:00,1.68645,1.6866,1.6864,1.6866,80600000.0
2009-09-09 19:39:00,1.6866,1.68695,1.68655,1.68695,67900000.0
2009-09-09 19:40:00,1.68695,1.68705,1.6867,1.6868,108900000.0
2009-09-09 19:41:00,1.68685,1.687,1.68665,1.68685,103600000.0
2009-09-09 19:42:00,1.68705,1.68705,1.6866,1.6867,60900000.0
2009-09-09 19:43:00,1.68665,1.68675,1.6865,1.6866,117100000.0
2009-09-09 19:44:00,1.6865,1.6868,1.6865,1.6868,115100000.0
2009-09-09 19:45:00,1.6868,1.6868,1.6863,1.6865,66800000.0
2009-09-09 19:46:00,1.6865,1.6868,1.68645,1.6866,211700000.0
2009-09-09 19:47:00,1.68665,1.6868,1.6865,1.6866,184400000.0
2009-09-09 19:48:00,1.68675,1.68685,1.68645,1.68655,88500000.0
2009-09-09 19:49:00,1.68655,1.68665,1.68635,1.68655,130300000.0
2009-09-09 19:50:00,1.68645,1.687,1.68635,1.68685,193900000.0
2009-09-09 19:51:00,1.68685,1.6872,1.6867,1.68715,120000000.0
2009-09-09 19:52:00,1.68715,1.6874,1.68715,1.68735,30200000.0
2009-09-09 19:53:00,1.6872,1.6874,1.68715,1.68725,98200000.0
2009-09-09 19:54:00,1.6872,1.68725,1.68685,1.6872,131700000.0
2009-09-09 19:55:00,1.6872,1.6873,1.6864,1.68665,293000000.0
2009-09-09 19:56:00,1.68665,1.68665,1.68625,1.68645,312200000.0
2009-09-09 19:57:00,1.68645,1.6866,1.6862,1.6862,140000000.0
2009-09-09 19:58:00,1.6862,1.6865,1.6862,1.68645,205500000.0
2009-09-09 19:59:00,1.68645,1.6867,1.68615,1.68635,255600000.0
2009-09-09 20:00:00,1.6864,1.6864,1.6858,1.6859,228800000.0
2009-09-09 20:01:00,1.6859,1.68605,1.68545,1.68575,170900000.0
2009-09-09 20:02:00,1.68575,1.6863,1.6857,1.686,195800000.0
2009-09-09 20:03:00,1.686,1.68615,1.6854,1.68615,191200000.0
2009-09-09 20:04:00,1.68605,1.68615,1.68525,1.68535,162900000.0
2009-09-09 20:05:00,1.68535,1.68585,1.68525,1.68585,62100000.0
2009-09-09 20:06:00,1.68585,1.686,1.6855,1.6859,175800000.0
2009-09-09 20:07:00,1.6858,1.68705,1.68565,1.6867,317000000.0
2009-09-09 20:08:00,1.68685,1.68715,1.6866,1.68715,142400000.0
2009-09-09 20:09:00,1.68705,1.6872,1.68675,1.6872,236000000.0
2009-09-09 20:10:00,1.68715,1.68745,1.6871,1.68725,222000000.0
2009-09-09 20:11:00,1.68725,1.6874,1.68675,1.6871,120600000.0
2009-09-09 20:12:00,1.687,1.6875,1.6869,1.68745,85700000.0
2009-09-09 20:13:00,1.68755,1.6876,1.68695,1.68755,142900000.0
2009-09-09 20:14:00,1.68745,1.6877,1.687,1.68725,180500000.0
2009-09-09 20:15:00,1.6872,1.68765,1.6872,1.68755,101300000.0
2009-09-09 20:16:00,1.6875,1.6879,1.68745,1.6876,143900000.0
2009-09-09 20:17:00,1.6876,1.6881,1.6875,1.68775,124300000.0
2009-09-09 20:18:00,1.68775,1.689,1.68755,1.6888,183700000.0
2009-09-09 20:19:00,1.6888,1.6888,1.6882,1.68855,188000000.0
2009-09-09 20:20:00,1.6885,1.68865,1.6882,1.68865,79600000.0
2009-09-09 20:21:00,1.6887,1.68915,1.68825,1.68825,173200000.0
2009-09-09 20:22:00,1.68835,1.6888,1.6882,1.6886,301100000.0
2009-09-09 20:23:00,1.68855,1.68855,1.688,1.68805,216500000.0
2009-09-09 20:24:00,1.68805,1.68875,1.68795,1.68865,286400000.0
2009-09-09 20:25:00,1.6886,1.68865,1.68775,1.68785,329300000.0
2009-09-09 20:26:00,1.68785,1.6882,1.6877,1.68815,225300000.0
2009-09-09 20:27:00,1.68815,1.68845,1.68765,1.68825,362900000.0
2009-09-09 20:28:00,1.68825,1.68865,1.68815,1.68855,120100000.0
2009-09-09 20:29:00,1.68855,1.68855,1.6882,1.68835,82800000.0
2009-09-09 20:30:00,1.68835,1.68855,1.6879,1.68795,118400000.0
2009-09-09 20:31:00,1.6879,1.68795,1.68735,1.68735,238500000.0
2009-09-09 20:32:00,1.68745,1.68755,1.6872,1.68725,111500000.0
2009-09-09 20:33:00,1.68735,1.68765,1.68725,1.6875,125700000.0
2009-09-09 20:34:00,1.6875,1.68845,1.6875,1.6881,133800000.0
2009-09-09 20:35:00,1.6881,1.68845,1.6878,1.6878,221800000.0
2009-09-09 20:36:00,1.68775,1.6883,1.6877,1.68775,157600000.0
2009-09-09 20:37:00,1.68775,1.68835,1.6877,1.688,39500000.0
2009-09-09 20:38:00,1.68805,1.68855,1.68805,1.6885,83000000.0
2009-09-09 20:39:00,1.6885,1.6885,1.68815,1.68815,95600000.0
2009-09-09 20:40:00,1.68815,1.68915,1.6879,1.689,139400000.0
2009-09-09 20:41:00,1.6891,1.6891,1.6882,1.6883,138700000.0
2009-09-09 20:42:00,1.6882,1.6891,1.68815,1.6888,135400000.0
2009-09-09 20:43:00,1.6888,1.6889,1.68815,1.6885,100700000.0
2009-09-09 20:44:00,1.6886,1.68885,1.6885,1.68855,204200000.0
2009-09-09 20:45:00,1.6885,1.68865,1.6884,1.68855,44300000.0
2009-09-09 20:46:00,1.68855,1.68885,1.68835,1.68885,101200000.0
2009-09-09 20:47:00,1.68885,1.68885,1.6884,1.6888,98500000.0
2009-09-09 20:48:00,1.68885,1.68885,1.6882,1.6887,65700000.0
2009-09-09 20:49:00,1.68865,1.68865,1.68815,1.68825,113000000.0
2009-09-09 20:50:00,1.68825,1.6888,1.6877,1.68865,173300000.0
2009-09-09 20:51:00,1.68875,1.68895,1.6878,1.6878,129900000.0
2009-09-09 20:52:00,1.6878,1.68865,1.6876,1.6886,104600000.0
2009-09-09 20:53:00,1.6886,1.6886,1.68795,1.68835,174600000.0
2009-09-09 20:54:00,1.68835,1.68875,1.6883,1.68835,179600000.0
2009-09-09 20:55:00,1.68825,1.6888,1.68785,1.6888,146900000.0
2009-09-09 20:56:00,1.6888,1.68915,1.6887,1.68885,130500000.0
2009-09-09 20:57:00,1.68885,1.6889,1.6884,1.68875,111600000.0
2009-09-09 20:58:00,1.6887,1.689,1.6882,1.68865,131100000.0
2009-09-09 20:59:00,1.6886,1.6889,1.6882,1.6889,123600000.0
2009-09-09 21:00:00,1.6888,1.6892,1.68855,1.68915,142500000.0
2009-09-09 21:01:00,1.68905,1.68935,1.6885,1.68905,272200000.0
2009-09-09 21:02:00,1.68905,1.68925,1.68865,1.6892,203900000.0
2009-09-09 21:03:00,1.6892,1.6895,1.689,1.6895,145800000.0
2009-09-09 21:04:00,1.6895,1.6895,1.68885,1.68905,213300000.0
2009-09-09 21:05:00,1.68915,1.6893,1.68885,1.6893,230500000.0
2009-09-09 21:06:00,1.6893,1.6895,1.68905,1.68945,171500000.0
2009-09-09 21:07:00,1.6896,1.68985,1.68915,1.6894,145500000.0
2009-09-09 21:08:00,1.68935,1.69025,1.68915,1.68955,207200000.0
2009-09-09 21:09:00,1.68955,1.69005,1.68915,1.6896,181800000.0
2009-09-09 21:10:00,1.6896,1.6896,1.6887,1.68905,263900000.0
2009-09-09 21:11:00,1.6891,1.68915,1.68865,1.6889,150300000.0
2009-09-09 21:12:00,1.68895,1.68895,1.68855,1.6886,157300000.0
2009-09-09 21:13:00,1.68855,1.68865,1.6881,1.68865,188100000.0
2009-09-09 21:14:00,1.6886,1.68915,1.68855,1.68915,130500000.0
2009-09-09 21:15:00,1.68915,1.6893,1.68865,1.68875,182400000.0
2009-09-09 21:16:00,1.68875,1.6891,1.68855,1.689,230800000.0
2009-09-09 21:17:00,1.689,1.68915,1.68895,1.68915,57000000.0
2009-09-09 21:18:00,1.68905,1.68935,1.6888,1.6892,140600000.0
2009-09-09 21:19:00,1.68935,1.68995,1.68915,1.68985,144100000.0
2009-09-09 21:20:00,1.68985,1.6901,1.6894,1.6895,189200000.0
2009-09-09 21:21:00,1.68945,1.69015,1.68935,1.69015,150900000.0
2009-09-09 21:22:00,1.6901,1.6904,1.69005,1.6903,67800000.0
2009-09-09 21:23:00,1.6903,1.6903,1.6897,1.6898,53700000.0
2009-09-09 21:24:00,1.6899,1.69065,1.6898,1.6905,240800000.0
2009-09-09 21:25:00,1.6905,1.6905,1.68985,1.69025,205500000.0
2009-09-09 21:26:00,1.69025,1.69025,1.6898,1.69015,96400000.0
2009-09-09 21:27:00,1.69015,1.69025,1.69,1.6901,203000000.0
2009-09-09 21:28:00,1.69005,1.69025,1.68995,1.6901,193500000.0
2009-09-09 21:29:00,1.69015,1.69015,1.68945,1.6898,305000000.0
2009-09-09 21:30:00,1.6899,1.6903,1.6895,1.68985,203500000.0
2009-09-09 21:31:00,1.68985,1.68995,1.68955,1.6899,115200000.0
2009-09-09 21:32:00,1.6898,1.6901,1.6896,1.6899,306600000.0
2009-09-09 21:33:00,1.6899,1.69015,1.6897,1.69015,145500000.0
2009-09-09 21:34:00,1.69015,1.6902,1.69,1.69005,39200000.0
2009-09-09 21:35:00,1.69,1.6902,1.6899,1.6901,81600000.0
2009-09-09 21:36:00,1.69005,1.6904,1.68995,1.69025,147100000.0
2009-09-09 21:37:00,1.69025,1.69035,1.6901,1.69025,232100000.0
2009-09-09 21:38:00,1.69025,1.6905,1.6902,1.6904,129200000.0
2009-09-09 21:39:00,1.6904,1.6904,1.68975,1.68985,211200000.0
2009-09-09 21:40:00,1.68985,1.68985,1.68925,1.6894,192900000.0
2009-09-09 21:41:00,1.6894,1.68945,1.6884,1.6887,284800000.0
2009-09-09 21:42:00,1.68875,1.68875,1.6884,1.68865,161100000.0
2009-09-09 21:43:00,1.68865,1.68875,1.68845,1.6887,67600000.0
2009-09-09 21:44:00,1.68865,1.68865,1.6883,1.68855,142200000.0
2009-09-09 21:45:00,1.6886,1.6888,1.6885,1.6888,66400000.0
2009-09-09 21:46:00,1.6888,1.68905,1.6886,1.689,170900000.0
2009-09-09 21:47:00,1.68895,1.689,1.6887,1.6887,41300000.0
2009-09-09 21:48:00,1.6887,1.6889,1.6885,1.6888,68600000.0
2009-09-09 21:49:00,1.6888,1.6888,1.68855,1.6887,82300000.0
2009-09-09 21:50:00,1.68865,1.68915,1.6886,1.68905,129500000.0
2009-09-09 21:51:00,1.68905,1.68905,1.6888,1.6888,50400000.0
2009-09-09 21:52:00,1.6888,1.6888,1.68855,1.6887,28100000.0
2009-09-09 21:53:00,1.6887,1.6888,1.68815,1.6886,150800000.0
2009-09-09 21:54:00,1.6886,1.68925,1.6883,1.6892,276100000.0
2009-09-09 21:55:00,1.6892,1.6893,1.689,1.68905,103200000.0
2009-09-09 21:56:00,1.68905,1.6892,1.68895,1.6891,91700000.0
2009-09-09 21:57:00,1.6891,1.68935,1.689,1.68935,205500000.0
2009-09-09 21:58:00,1.68935,1.68935,1.68915,1.68925,167600000.0
2009-09-09 21:59:00,1.68915,1.6892,1.689,1.689,80700000.0
2009-09-09 22:00:00,1.689,1.689,1.68865,1.68875,34000000.0
2009-09-09 22:01:00,1.6887,1.6889,1.6887,1.6888,55200000.0
2009-09-09 22:02:00,1.6888,1.6888,1.68865,1.6887,52500000.0
2009-09-09 22:03:00,1.68885,1.6889,1.6884,1.6885,53200000.0
2009-09-09 22:04:00,1.6887,1.68875,1.6884,1.6887,112600000.0
2009-09-09 22:05:00,1.6886,1.68875,1.6886,1.68865,30500000.0
2009-09-09 22:06:00,1.6886,1.68885,1.68845,1.68865,75800000.0
2009-09-09 22:07:00,1.68845,1.6885,1.68825,1.68845,45800000.0
2009-09-09 22:08:00,1.68845,1.6885,1.68785,1.6879,34400000.0
2009-09-09 22:09:00,1.68795,1.68795,1.68775,1.6879,19600000.0
2009-09-09 22:10:00,1.688,1.6882,1.68775,1.6879,29400000.0
2009-09-09 22:11:00,1.68785,1.6882,1.68785,1.6882,34900000.0
2009-09-09 22:12:00,1.6882,1.68875,1.6882,1.68865,39200000.0
2009-09-09 22:13:00,1.68865,1.68865,1.6884,1.6885,28600000.0
2009-09-09 22:14:00,1.6885,1.6889,1.68845,1.6889,27800000.0
2009-09-09 22:15:00,1.6888,1.68885,1.68865,1.68885,15200000.0
2009-09-09 22:16:00,1.6888,1.68885,1.688,1.6886,73800000.0
2009-09-09 22:17:00,1.68865,1.68875,1.68765,1.68805,43700000.0
2009-09-09 22:18:00,1.68815,1.68855,1.6881,1.68855,25300000.0
2009-09-09 22:19:00,1.68855,1.68885,1.68795,1.6881,80000000.0
2009-09-09 22:20:00,1.6881,1.68855,1.68795,1.68855,144300000.0
2009-09-09 22:21:00,1.68855,1.6892,1.6885,1.689,186100000.0
2009-09-09 22:22:00,1.689,1.6892,1.689,1.68915,84000000.0
2009-09-09 22:23:00,1.6892,1.6892,1.6885,1.6888,132600000.0
2009-09-09 22:24:00,1.6889,1.6897,1.68875,1.68965,71300000.0
2009-09-09 22:25:00,1.6897,1.68975,1.6896,1.6896,15700000.0
2009-09-09 22:26:00,1.68965,1.68975,1.68955,1.68965,40600000.0
2009-09-09 22:27:00,1.6897,1.68995,1.6897,1.68985,70700000.0
2009-09-09 22:28:00,1.69,1.69035,1.69,1.69025,21900000.0
2009-09-09 22:29:00,1.6901,1.69025,1.6901,1.69025,12800000.0
2009-09-09 22:30:00,1.69025,1.69025,1.68985,1.6899,59000000.0
2009-09-09 22:31:00,1.6899,1.6899,1.68985,1.6899,4900000.0
2009-09-09 22:32:00,1.68985,1.68995,1.68965,1.6899,64800000.0
2009-09-09 22:33:00,1.6899,1.6899,1.6895,1.6897,27900000.0
2009-09-09 22:34:00,1.6897,1.6897,1.6891,1.6893,33900000.0
2009-09-09 22:35:00,1.68925,1.68945,1.68925,1.6894,62600000.0
2009-09-09 22:36:00,1.68935,1.6896,1.68935,1.6896,40700000.0
2009-09-09 22:37:00,1.68955,1.69045,1.68955,1.69045,21600000.0
2009-09-09 22:38:00,1.6904,1.69045,1.6898,1.6902,15300000.0
2009-09-09 22:39:00,1.6902,1.6904,1.6899,1.69005,28100000.0
2009-09-09 22:40:00,1.69,1.69015,1.68835,1.6888,67400000.0
2009-09-09 22:41:00,1.689,1.68945,1.6888,1.689,84800000.0
2009-09-09 22:42:00,1.689,1.6895,1.68885,1.6893,49500000.0
2009-09-09 22:43:00,1.68945,1.68995,1.689,1.6895,76200000.0
2009-09-09 22:44:00,1.6896,1.6897,1.68905,1.6891,41900000.0
2009-09-09 22:45:00,1.689,1.6891,1.689,1.68905,32900000.0
2009-09-09 22:46:00,1.6891,1.6894,1.68905,1.68935,22800000.0
2009-09-09 22:47:00,1.6894,1.6894,1.6891,1.68925,33400000.0
2009-09-09 22:48:00,1.68915,1.6893,1.68915,1.6892,19800000.0
2009-09-09 22:49:00,1.68915,1.6892,1.68905,1.68905,35200000.0
2009-09-09 22:50:00,1.68905,1.6898,1.689,1.6898,75700000.0
2009-09-09 22:51:00,1.68975,1.6898,1.6889,1.68905,65700000.0
2009-09-09 22:52:00,1.68905,1.69065,1.68905,1.68985,103100000.0
2009-09-09 22:53:00,1.68985,1.68985,1.68865,1.6887,34200000.0
2009-09-09 22:54:00,1.68885,1.6893,1.68875,1.6893,33600000.0
2009-09-09 22:55:00,1.6893,1.68945,1.68895,1.68895,87300000.0
2009-09-09 22:56:00,1.689,1.68945,1.6888,1.6892,71500000.0
2009-09-09 22:57:00,1.68935,1.68935,1.6882,1.6888,15800000.0
2009-09-09 22:58:00,1.6888,1.6889,1.68815,1.68885,67000000.0
2009-09-09 22:59:00,1.6888,1.68885,1.6888,1.6888,10350000.0
2009-09-09 23:00:00,1.6888,1.6888,1.6888,1.6888,600000.0
2009-09-09 23:01:00,1.69065,1.69075,1.6903,1.6904,14600000.0
2009-09-09 23:02:00,1.6905,1.6918,1.6888,1.68995,62850000.0
2009-09-09 23:03:00,1.69005,1.69035,1.6892,1.69005,53500000.0
2009-09-09 23:04:00,1.68925,1.6898,1.6888,1.689,47400000.0
2009-09-09 23:05:00,1.689,1.6903,1.6888,1.69025,44750000.0
2009-09-09 23:06:00,1.69025,1.69105,1.68985,1.6902,46200000.0
2009-09-09 23:07:00,1.68985,1.69025,1.6888,1.6892,38450000.0
2009-09-09 23:08:00,1.68915,1.6893,1.6866,1.6866,51750000.0
2009-09-09 23:09:00,1.68725,1.6881,1.68725,1.6881,63200000.0
2009-09-09 23:10:00,1.68805,1.68805,1.68765,1.68775,12600000.0
2009-09-09 23:11:00,1.68775,1.6881,1.68745,1.6881,77400000.0
2009-09-09 23:12:00,1.6883,1.6883,1.688,1.688,35200000.0
2009-09-09 23:13:00,1.68765,1.68825,1.68665,1.6876,66400000.0
2009-09-09 23:14:00,1.6876,1.6884,1.6876,1.68815,24700000.0
2009-09-09 23:15:00,1.68815,1.68815,1.6872,1.68745,33800000.0
2009-09-09 23:16:00,1.6877,1.68815,1.68755,1.6876,23200000.0
2009-09-09 23:17:00,1.6876,1.6876,1.68755,1.68755,6200000.0
2009-09-09 23:18:00,1.6876,1.68765,1.6876,1.68765,3600000.0
2009-09-09 23:19:00,1.68755,1.68755,1.6873,1.6873,8600000.0
2009-09-09 23:20:00,1.6873,1.6877,1.6873,1.6873,23200000.0
2009-09-09 23:21:00,1.6873,1.6878,1.6873,1.6878,18800000.0
2009-09-09 23:22:00,1.68785,1.6881,1.68745,1.68775,40600000.0
2009-09-09 23:23:00,1.6879,1.6885,1.68765,1.68835,43500000.0
2009-09-09 23:24:00,1.68835,1.6884,1.68755,1.68805,43600000.0
2009-09-09 23:25:00,1.6881,1.68865,1.6881,1.6886,33600000.0
2009-09-09 23:26:00,1.6886,1.6886,1.68815,1.68815,25200000.0
2009-09-09 23:27:00,1.68815,1.68825,1.6873,1.6878,28000000.0
2009-09-09 23:28:00,1.6877,1.6877,1.6873,1.6873,18600000.0
2009-09-09 23:29:00,1.6873,1.6873,1.6873,1.6873,3600000.0
2009-09-09 23:30:00,1.6873,1.6873,1.6873,1.6873,3600000.0
2009-09-09 23:31:00,1.6873,1.6873,1.6873,1.6873,400000.0
2009-09-09 23:32:00,1.6871,1.68725,1.6871,1.68725,2500000.0
2009-09-09 23:33:00,1.68725,1.68725,1.68725,1.68725,150000.0
2009-09-09 23:34:00,1.68745,1.6876,1.68745,1.6876,2000000.0
2009-09-09 23:35:00,1.68755,1.6877,1.68755,1.6877,8000000.0
2009-09-09 23:36:00,1.68755,1.68805,1.68725,1.68725,21150000.0
2009-09-09 23:37:00,1.68725,1.6875,1.68725,1.6875,7750000.0
2009-09-09 23:38:00,1.68755,1.68755,1.68745,1.68755,8000000.0
2009-09-09 23:39:00,1.68755,1.6877,1.68745,1.68745,14600000.0
2009-09-09 23:40:00,1.68745,1.6879,1.68725,1.6879,16350000.0
2009-09-09 23:41:00,1.6879,1.6879,1.68735,1.6877,13400000.0
2009-09-09 23:42:00,1.6877,1.6877,1.68725,1.68735,16650000.0
2009-09-09 23:43:00,1.6873,1.6873,1.68725,1.68725,8300000.0
2009-09-09 23:44:00,1.68725,1.6878,1.68725,1.68775,9650000.0
2009-09-09 23:45:00,1.68775,1.68775,1.6877,1.68775,4400000.0
2009-09-09 23:46:00,1.6878,1.68805,1.6874,1.6874,18800000.0
2009-09-09 23:47:00,1.6874,1.68755,1.68725,1.68735,28700000.0
2009-09-09 23:48:00,1.68735,1.6879,1.68735,1.6876,43800000.0
2009-09-09 23:49:00,1.6877,1.68805,1.6876,1.688,70000000.0
2009-09-09 23:50:00,1.688,1.68815,1.68725,1.68775,93200000.0
2009-09-09 23:51:00,1.68795,1.68805,1.68725,1.6874,62800000.0
2009-09-09 23:52:00,1.68755,1.68755,1.6875,1.6875,5800000.0
2009-09-09 23:53:00,1.6875,1.68765,1.68725,1.68725,18850000.0
2009-09-09 23:54:00,1.68725,1.6874,1.68725,1.68735,16050000.0
2009-09-09 23:55:00,1.68745,1.6876,1.6874,1.6874,17000000.0
2009-09-09 23:56:00,1.68735,1.6879,1.68735,1.6876,27000000.0
2009-09-09 23:57:00,1.6876,1.68775,1.6875,1.68765,26600000.0
2009-09-09 23:58:00,1.6876,1.6876,1.68755,1.6876,12600000.0
2009-09-09 23:59:00,1.68755,1.6879,1.68725,1.6878,70000000.0
2009-09-10 00:00:00,1.6878,1.68805,1.68765,1.68785,46800000.0
2009-09-10 00:01:00,1.68785,1.68795,1.6876,1.68775,40200000.0
2009-09-10 00:02:00,1.68775,1.68785,1.6875,1.6877,59400000.0
2009-09-10 00:03:00,1.6878,1.6881,1.6877,1.6879,135900000.0
2009-09-10 00:04:00,1.6879,1.68795,1.6877,1.6879,25200000.0
2009-09-10 00:05:00,1.6879,1.68815,1.6879,1.688,18400000.0
2009-09-10 00:06:00,1.688,1.6884,1.688,1.68825,59000000.0
2009-09-10 00:07:00,1.6884,1.6886,1.6884,1.6886,25600000.0
2009-09-10 00:08:00,1.6885,1.6888,1.6885,1.68865,48400000.0
2009-09-10 00:09:00,1.68865,1.68875,1.688,1.68815,34800000.0
2009-09-10 00:10:00,1.68815,1.68835,1.68725,1.6876,48450000.0
2009-09-10 00:11:00,1.6876,1.6877,1.6876,1.6876,10400000.0
2009-09-10 00:12:00,1.6875,1.68835,1.68745,1.68825,28600000.0
2009-09-10 00:13:00,1.6883,1.6883,1.68725,1.6878,59200000.0
2009-09-10 00:14:00,1.6878,1.68785,1.6877,1.6877,6000000.0
2009-09-10 00:15:00,1.68765,1.6878,1.68765,1.6877,12100000.0
2009-09-10 00:16:00,1.68765,1.68765,1.68765,1.68765,2200000.0
2009-09-10 00:17:00,1.68765,1.68775,1.68765,1.6877,10000000.0
2009-09-10 00:18:00,1.6877,1.68825,1.68755,1.6882,45500000.0
2009-09-10 00:19:00,1.68805,1.6883,1.68795,1.688,26400000.0
2009-09-10 00:20:00,1.6883,1.68845,1.6881,1.68815,16000000.0
2009-09-10 00:21:00,1.68805,1.68825,1.6876,1.68825,72300000.0
2009-09-10 00:22:00,1.6882,1.68825,1.68795,1.6882,41400000.0
2009-09-10 00:23:00,1.6882,1.68865,1.6879,1.68805,45800000.0
2009-09-10 00:24:00,1.68825,1.6883,1.68815,1.6882,22600000.0
2009-09-10 00:25:00,1.68825,1.68825,1.68805,1.68825,19200000.0
2009-09-10 00:26:00,1.6882,1.68835,1.6882,1.6882,27200000.0
2009-09-10 00:27:00,1.6882,1.68825,1.6879,1.6882,33000000.0
2009-09-10 00:28:00,1.6882,1.68845,1.68755,1.68845,47900000.0
2009-09-10 00:29:00,1.6888,1.6891,1.6888,1.689,34600000.0
2009-09-10 00:30:00,1.68895,1.6892,1.6889,1.6891,30800000.0
2009-09-10 00:31:00,1.689,1.68915,1.6884,1.68865,51700000.0
2009-09-10 00:32:00,1.6885,1.6887,1.68835,1.6886,27600000.0
2009-09-10 00:33:00,1.6887,1.68875,1.6886,1.68865,18400000.0
2009-09-10 00:34:00,1.68875,1.68875,1.68865,1.68875,5000000.0
2009-09-10 00:35:00,1.68875,1.68875,1.6874,1.6881,105400000.0
2009-09-10 00:36:00,1.68815,1.6882,1.68745,1.68775,48100000.0
2009-09-10 00:37:00,1.68775,1.6878,1.68775,1.6878,2000000.0
2009-09-10 00:38:00,1.6878,1.6879,1.68775,1.68785,31600000.0
2009-09-10 00:39:00,1.68785,1.6879,1.68785,1.6879,10200000.0
2009-09-10 00:40:00,1.68785,1.68785,1.68785,1.68785,1000000.0
2009-09-10 00:41:00,1.68785,1.68815,1.68785,1.68815,19200000.0
2009-09-10 00:42:00,1.68815,1.68855,1.68815,1.68855,12800000.0
2009-09-10 00:43:00,1.6885,1.6885,1.68835,1.68835,14200000.0
2009-09-10 00:44:00,1.6883,1.68845,1.6879,1.68835,35400000.0
2009-09-10 00:45:00,1.68835,1.68855,1.6883,1.68845,18400000.0
2009-09-10 00:46:00,1.68845,1.68845,1.68835,1.6884,23400000.0
2009-09-10 00:47:00,1.6884,1.6884,1.6883,1.6884,22500000.0
2009-09-10 00:48:00,1.6884,1.6884,1.6884,1.6884,1000000.0
2009-09-10 00:50:00,1.68835,1.68845,1.68835,1.68845,10000000.0
2009-09-10 00:51:00,1.68845,1.68845,1.6884,1.6884,2000000.0
2009-09-10 00:52:00,1.6885,1.68885,1.6881,1.6888,36600000.0
2009-09-10 00:53:00,1.68885,1.68895,1.68845,1.6886,29000000.0
2009-09-10 00:54:00,1.6886,1.6887,1.6881,1.68835,61100000.0
2009-09-10 00:55:00,1.68835,1.68835,1.68785,1.6882,64300000.0
2009-09-10 00:56:00,1.6882,1.6882,1.68795,1.68815,27600000.0
2009-09-10 00:57:00,1.68815,1.68845,1.68815,1.6883,12500000.0
2009-09-10 00:58:00,1.6883,1.6886,1.6883,1.6886,10000000.0
2009-09-10 00:59:00,1.6886,1.6886,1.6879,1.6882,90300000.0
2009-09-10 01:00:00,1.68815,1.6882,1.68795,1.6881,28000000.0
2009-09-10 01:01:00,1.6883,1.6883,1.68815,1.6882,13400000.0
2009-09-10 01:02:00,1.6882,1.6889,1.6881,1.6889,57000000.0
2009-09-10 01:03:00,1.6889,1.6889,1.68845,1.68875,35700000.0
2009-09-10 01:04:00,1.68865,1.68875,1.68865,1.68865,10400000.0
2009-09-10 01:05:00,1.6885,1.6885,1.68815,1.68845,14600000.0
2009-09-10 01:06:00,1.68845,1.68845,1.68845,1.68845,1000000.0
2009-09-10 01:07:00,1.68845,1.68875,1.68845,1.6887,16400000.0
2009-09-10 01:08:00,1.6885,1.6885,1.6885,1.6885,2400000.0
2009-09-10 01:09:00,1.6887,1.6887,1.68845,1.68845,4000000.0
2009-09-10 01:10:00,1.68835,1.68835,1.68815,1.68815,4000000.0
2009-09-10 01:11:00,1.68815,1.6885,1.68815,1.6885,14800000.0
2009-09-10 01:12:00,1.6885,1.68865,1.6885,1.68865,3000000.0
2009-09-10 01:13:00,1.6887,1.6891,1.6886,1.689,85300000.0
2009-09-10 01:14:00,1.689,1.689,1.689,1.689,8000000.0
2009-09-10 01:15:00,1.689,1.6893,1.6889,1.6893,24800000.0
2009-09-10 01:16:00,1.6894,1.6894,1.6892,1.68925,21200000.0
2009-09-10 01:17:00,1.68925,1.6894,1.68895,1.689,44200000.0
2009-09-10 01:18:00,1.689,1.6891,1.68875,1.689,20000000.0
2009-09-10 01:19:00,1.6889,1.6892,1.68885,1.68915,41400000.0
2009-09-10 01:20:00,1.68915,1.68935,1.68905,1.6893,23600000.0
2009-09-10 01:21:00,1.6892,1.68935,1.6891,1.6893,28400000.0
2009-09-10 01:22:00,1.6893,1.6893,1.6884,1.6888,69000000.0
2009-09-10 01:23:00,1.6888,1.68915,1.6888,1.68915,28400000.0
2009-09-10 01:24:00,1.68915,1.6893,1.68905,1.68905,19200000.0
2009-09-10 01:25:00,1.6892,1.6892,1.68875,1.68875,14200000.0
2009-09-10 01:26:00,1.6888,1.68915,1.6888,1.68905,35300000.0
2009-09-10 01:27:00,1.68905,1.6891,1.6889,1.68895,27500000.0
2009-09-10 01:28:00,1.68895,1.68895,1.68895,1.68895,2400000.0
2009-09-10 01:29:00,1.68895,1.68895,1.68835,1.6885,27400000.0
2009-09-10 01:30:00,1.6884,1.6885,1.68805,1.6882,33400000.0
2009-09-10 01:31:00,1.6882,1.6882,1.6872,1.6873,90100000.0
2009-09-10 01:32:00,1.6874,1.68775,1.68735,1.68775,33700000.0
2009-09-10 01:33:00,1.6878,1.6881,1.68775,1.68795,32200000.0
2009-09-10 01:34:00,1.6876,1.6879,1.68755,1.6878,41900000.0
2009-09-10 01:35:00,1.6879,1.6879,1.6877,1.68775,27800000.0
2009-09-10 01:36:00,1.6878,1.68825,1.68775,1.68815,36100000.0
2009-09-10 01:37:00,1.6882,1.6882,1.68785,1.68805,28900000.0
2009-09-10 01:38:00,1.688,1.688,1.6876,1.68775,25600000.0
2009-09-10 01:39:00,1.68765,1.68775,1.6876,1.6877,23800000.0
2009-09-10 01:40:00,1.6877,1.6877,1.6876,1.6876,4400000.0
2009-09-10 01:41:00,1.6876,1.6876,1.6876,1.6876,1000000.0
2009-09-10 01:42:00,1.6876,1.6877,1.6876,1.6876,17600000.0
2009-09-10 01:43:00,1.6876,1.6882,1.6876,1.68795,74200000.0
2009-09-10 01:44:00,1.68795,1.68795,1.6878,1.6879,16700000.0
2009-09-10 01:45:00,1.6879,1.6879,1.6876,1.6877,16000000.0
2009-09-10 01:46:00,1.6878,1.688,1.6878,1.688,10500000.0
2009-09-10 01:47:00,1.68805,1.6881,1.68785,1.6879,27000000.0
2009-09-10 01:48:00,1.6879,1.6881,1.6879,1.68795,9500000.0
2009-09-10 01:49:00,1.68795,1.6881,1.6878,1.6878,18400000.0
2009-09-10 01:50:00,1.68795,1.688,1.6877,1.6877,8400000.0
2009-09-10 01:51:00,1.6877,1.6881,1.6876,1.68805,50600000.0
2009-09-10 01:52:00,1.688,1.6881,1.6878,1.68785,57200000.0
2009-09-10 01:53:00,1.68785,1.6879,1.6874,1.68775,45600000.0
2009-09-10 01:54:00,1.68775,1.6879,1.68765,1.68765,51800000.0
2009-09-10 01:55:00,1.68765,1.68815,1.68765,1.68805,48300000.0
2009-09-10 01:56:00,1.68795,1.68795,1.68765,1.68765,59000000.0
2009-09-10 01:57:00,1.68765,1.68775,1.68765,1.6877,21600000.0
2009-09-10 01:58:00,1.68765,1.68775,1.68765,1.68765,26600000.0
2009-09-10 01:59:00,1.6878,1.688,1.6878,1.6878,17600000.0
2009-09-10 02:00:00,1.6878,1.6879,1.68765,1.68765,45000000.0
2009-09-10 02:01:00,1.68765,1.68765,1.6872,1.68755,24800000.0
2009-09-10 02:02:00,1.6873,1.6877,1.6873,1.6877,18700000.0
2009-09-10 02:03:00,1.68765,1.68795,1.68765,1.68785,67400000.0
2009-09-10 02:04:00,1.6877,1.6878,1.68765,1.6878,44000000.0
2009-09-10 02:05:00,1.6878,1.6879,1.68765,1.6877,26800000.0
2009-09-10 02:06:00,1.68765,1.6877,1.68765,1.68765,29200000.0
2009-09-10 02:07:00,1.68765,1.68765,1.6875,1.6875,32000000.0
2009-09-10 02:08:00,1.6875,1.6875,1.6875,1.6875,19000000.0
2009-09-10 02:09:00,1.6875,1.6875,1.6875,1.6875,8000000.0
2009-09-10 02:10:00,1.6875,1.6877,1.6875,1.6875,42900000.0
2009-09-10 02:11:00,1.6875,1.6875,1.6875,1.6875,14000000.0
2009-09-10 02:12:00,1.68755,1.68755,1.6875,1.6875,36400000.0
2009-09-10 02:13:00,1.68755,1.6876,1.6875,1.6875,49800000.0
2009-09-10 02:14:00,1.6875,1.68755,1.6875,1.6875,28800000.0
2009-09-10 02:15:00,1.6875,1.68765,1.6875,1.6875,39100000.0
2009-09-10 02:16:00,1.6875,1.68755,1.6875,1.6875,29100000.0
2009-09-10 02:17:00,1.6875,1.6876,1.68685,1.68695,80400000.0
2009-09-10 02:18:00,1.68695,1.68715,1.68645,1.687,106600000.0
2009-09-10 02:19:00,1.68705,1.68705,1.68675,1.6868,46100000.0
2009-09-10 02:20:00,1.68675,1.68735,1.6864,1.68715,96700000.0
2009-09-10 02:21:00,1.68715,1.68715,1.68685,1.6871,26500000.0
2009-09-10 02:22:00,1.6872,1.68725,1.68695,1.687,28400000.0
2009-09-10 02:23:00,1.687,1.6873,1.68685,1.687,62500000.0
2009-09-10 02:24:00,1.6869,1.68715,1.68675,1.68715,76300000.0
2009-09-10 02:25:00,1.68705,1.68725,1.68675,1.6871,62800000.0
2009-09-10 02:26:00,1.68735,1.6874,1.6864,1.687,61400000.0
2009-09-10 02:27:00,1.6871,1.68715,1.68685,1.68685,23000000.0
2009-09-10 02:28:00,1.68695,1.6871,1.68695,1.68705,18200000.0
2009-09-10 02:29:00,1.687,1.6871,1.68675,1.6871,57200000.0
2009-09-10 02:30:00,1.6871,1.68715,1.6868,1.68715,80100000.0
2009-09-10 02:31:00,1.68715,1.68725,1.68685,1.6869,51100000.0
2009-09-10 02:32:00,1.6869,1.6871,1.68675,1.6869,75000000.0
2009-09-10 02:33:00,1.6869,1.6869,1.6867,1.6867,16100000.0
2009-09-10 02:34:00,1.6867,1.6867,1.6863,1.68655,86500000.0
2009-09-10 02:35:00,1.6865,1.6868,1.6864,1.6865,40000000.0
2009-09-10 02:36:00,1.68655,1.68665,1.68635,1.6865,42100000.0
2009-09-10 02:37:00,1.6865,1.68665,1.68635,1.68635,33300000.0
2009-09-10 02:38:00,1.68645,1.68645,1.686,1.6863,65800000.0
2009-09-10 02:39:00,1.6863,1.6864,1.686,1.6863,69800000.0
2009-09-10 02:40:00,1.6863,1.6864,1.6862,1.68635,43400000.0
2009-09-10 02:41:00,1.6864,1.68695,1.68635,1.6868,44200000.0
2009-09-10 02:42:00,1.68695,1.68715,1.68685,1.68685,59300000.0
2009-09-10 02:43:00,1.68685,1.6872,1.68685,1.6871,47600000.0
2009-09-10 02:44:00,1.6871,1.6872,1.6869,1.6871,56100000.0
2009-09-10 02:45:00,1.6872,1.68735,1.6869,1.6869,42700000.0
2009-09-10 02:46:00,1.6869,1.68695,1.6867,1.6868,43600000.0
2009-09-10 02:47:00,1.6868,1.6868,1.68615,1.6864,55600000.0
2009-09-10 02:48:00,1.6865,1.6865,1.6861,1.6864,34600000.0
2009-09-10 02:49:00,1.68625,1.68635,1.6861,1.68615,48700000.0
2009-09-10 02:50:00,1.68605,1.6865,1.68605,1.6865,38700000.0
2009-09-10 02:51:00,1.68645,1.68655,1.6863,1.6863,17000000.0
2009-09-10 02:52:00,1.6863,1.68655,1.6863,1.68655,35400000.0
2009-09-10 02:53:00,1.68655,1.68665,1.68605,1.68615,64400000.0
2009-09-10 02:54:00,1.68615,1.68655,1.686,1.68615,99600000.0
2009-09-10 02:55:00,1.6861,1.6864,1.6859,1.6862,63100000.0
2009-09-10 02:56:00,1.68615,1.6863,1.68615,1.68625,33400000.0
2009-09-10 02:57:00,1.6863,1.6863,1.6858,1.68585,51900000.0
2009-09-10 02:58:00,1.6859,1.68595,1.68545,1.68555,74400000.0
2009-09-10 02:59:00,1.68555,1.6857,1.6853,1.6855,80000000.0
2009-09-10 03:00:00,1.68545,1.68565,1.68535,1.6854,62600000.0
2009-09-10 03:01:00,1.68535,1.6855,1.6853,1.6853,52800000.0
2009-09-10 03:02:00,1.68525,1.6858,1.6851,1.6858,53000000.0
2009-09-10 03:03:00,1.68575,1.68575,1.68545,1.68565,78100000.0
2009-09-10 03:04:00,1.6856,1.6856,1.6851,1.6855,72200000.0
2009-09-10 03:05:00,1.6854,1.68555,1.68505,1.6854,69900000.0
2009-09-10 03:06:00,1.68545,1.68575,1.6852,1.68545,54200000.0
2009-09-10 03:07:00,1.6855,1.68565,1.6852,1.68535,56800000.0
2009-09-10 03:08:00,1.68555,1.68575,1.6853,1.6855,129000000.0
2009-09-10 03:09:00,1.6855,1.68575,1.6854,1.6855,92800000.0
2009-09-10 03:10:00,1.6855,1.68565,1.6853,1.6854,82900000.0
2009-09-10 03:11:00,1.6854,1.6854,1.68515,1.68535,37700000.0
2009-09-10 03:12:00,1.68535,1.68585,1.68525,1.68575,110000000.0
2009-09-10 03:13:00,1.6859,1.6859,1.68565,1.68575,40700000.0
2009-09-10 03:14:00,1.68575,1.68705,1.68575,1.6868,117700000.0
2009-09-10 03:15:00,1.6869,1.6873,1.6868,1.68715,91100000.0
2009-09-10 03:16:00,1.68715,1.6873,1.68695,1.6871,47200000.0
2009-09-10 03:17:00,1.6871,1.6872,1.6867,1.68695,18000000.0
2009-09-10 03:18:00,1.68705,1.6873,1.68695,1.6873,49400000.0
2009-09-10 03:19:00,1.68745,1.68815,1.6874,1.6877,97800000.0
2009-09-10 03:20:00,1.68785,1.6896,1.6878,1.68915,128200000.0
2009-09-10 03:21:00,1.68905,1.6892,1.6881,1.6885,109400000.0
2009-09-10 03:22:00,1.68845,1.68885,1.6882,1.68875,121200000.0
2009-09-10 03:23:00,1.68865,1.68895,1.68845,1.68865,109500000.0
2009-09-10 03:24:00,1.6887,1.68895,1.68845,1.6888,95100000.0
2009-09-10 03:25:00,1.6888,1.6891,1.68865,1.68865,63700000.0
2009-09-10 03:26:00,1.68875,1.68965,1.68875,1.6895,89400000.0
2009-09-10 03:27:00,1.6894,1.68965,1.6891,1.68925,149700000.0
2009-09-10 03:28:00,1.6893,1.6893,1.6884,1.68855,66900000.0
2009-09-10 03:29:00,1.6885,1.68875,1.68585,1.68745,99400000.0
2009-09-10 03:30:00,1.6877,1.6939,1.68765,1.69385,236700000.0
2009-09-10 03:31:00,1.69395,1.69525,1.69345,1.69395,232900000.0
2009-09-10 03:32:00,1.6938,1.6941,1.69295,1.69355,162700000.0
2009-09-10 03:33:00,1.69355,1.69395,1.6926,1.6933,189800000.0
2009-09-10 03:34:00,1.6933,1.6938,1.6929,1.6938,191200000.0
2009-09-10 03:35:00,1.69385,1.69485,1.6935,1.69445,160500000.0
2009-09-10 03:36:00,1.69445,1.69465,1.69375,1.6945,113700000.0
2009-09-10 03:37:00,1.69445,1.6945,1.69315,1.6937,123000000.0
2009-09-10 03:38:00,1.6937,1.69415,1.6935,1.6941,109200000.0
2009-09-10 03:39:00,1.69415,1.6945,1.6939,1.69445,101200000.0
2009-09-10 03:40:00,1.69455,1.69455,1.6934,1.69365,129000000.0
2009-09-10 03:41:00,1.6936,1.6937,1.6934,1.6934,135500000.0
2009-09-10 03:42:00,1.6934,1.6939,1.6934,1.69345,76100000.0
2009-09-10 03:43:00,1.6934,1.6936,1.6934,1.6935,95900000.0
2009-09-10 03:44:00,1.6934,1.69345,1.6928,1.69295,130500000.0
2009-09-10 03:45:00,1.6929,1.69345,1.69275,1.6933,207900000.0
2009-09-10 03:46:00,1.6933,1.6935,1.69325,1.6934,70400000.0
2009-09-10 03:47:00,1.69325,1.6934,1.693,1.69305,100800000.0
2009-09-10 03:48:00,1.6932,1.6932,1.6922,1.69255,106600000.0
2009-09-10 03:49:00,1.69245,1.6928,1.69225,1.69265,143400000.0
2009-09-10 03:50:00,1.69265,1.6929,1.6921,1.6925,137400000.0
2009-09-10 03:51:00,1.69255,1.6931,1.6925,1.693,64400000.0
2009-09-10 03:52:00,1.69295,1.69385,1.69295,1.69355,97300000.0
2009-09-10 03:53:00,1.69355,1.6937,1.6933,1.69335,38300000.0
2009-09-10 03:54:00,1.69335,1.6941,1.69335,1.6937,113400000.0
2009-09-10 03:55:00,1.69365,1.69385,1.6934,1.69345,30500000.0
2009-09-10 03:56:00,1.6934,1.6942,1.6934,1.6942,39200000.0
2009-09-10 03:57:00,1.69415,1.6942,1.69355,1.69395,71400000.0
2009-09-10 03:58:00,1.69395,1.6942,1.69385,1.6942,86000000.0
2009-09-10 03:59:00,1.6938,1.69425,1.6938,1.694,73400000.0
2009-09-10 04:00:00,1.694,1.6946,1.694,1.69455,90600000.0
2009-09-10 04:01:00,1.69455,1.69495,1.69435,1.6946,92800000.0
2009-09-10 04:02:00,1.6946,1.69475,1.69445,1.69465,69300000.0
2009-09-10 04:03:00,1.69465,1.69495,1.69435,1.69445,126800000.0
2009-09-10 04:04:00,1.69445,1.6947,1.69425,1.6946,118400000.0
2009-09-10 04:05:00,1.6946,1.69465,1.69415,1.6944,85400000.0
2009-09-10 04:06:00,1.6944,1.6944,1.6941,1.6943,81400000.0
2009-09-10 04:07:00,1.6943,1.6945,1.69425,1.69435,68500000.0
2009-09-10 04:08:00,1.69395,1.6942,1.6938,1.6941,30000000.0
2009-09-10 04:09:00,1.694,1.69415,1.6938,1.69395,51800000.0
2009-09-10 04:10:00,1.69395,1.694,1.69365,1.69365,42800000.0
2009-09-10 04:11:00,1.6935,1.6937,1.6926,1.69335,116900000.0
2009-09-10 04:12:00,1.6933,1.69355,1.693,1.69325,87800000.0
2009-09-10 04:13:00,1.6933,1.69335,1.6927,1.6927,46700000.0
2009-09-10 04:14:00,1.69275,1.69325,1.69275,1.69325,47300000.0
2009-09-10 04:15:00,1.69325,1.6937,1.69325,1.69365,44100000.0
2009-09-10 04:16:00,1.69355,1.69415,1.69355,1.6941,93900000.0
2009-09-10 04:17:00,1.6941,1.6941,1.69365,1.69365,39900000.0
2009-09-10 04:18:00,1.6937,1.6939,1.6936,1.6936,36400000.0
2009-09-10 04:19:00,1.6936,1.69385,1.69355,1.69375,45800000.0
2009-09-10 04:20:00,1.69375,1.69375,1.6935,1.6936,50900000.0
2009-09-10 04:21:00,1.6936,1.69375,1.6933,1.6933,108700000.0
2009-09-10 04:22:00,1.6933,1.69355,1.6933,1.69345,80900000.0
2009-09-10 04:23:00,1.6935,1.69365,1.6934,1.6936,40800000.0
2009-09-10 04:24:00,1.6934,1.69355,1.693,1.69305,20600000.0
2009-09-10 04:25:00,1.69305,1.69305,1.69295,1.69295,22200000.0
2009-09-10 04:26:00,1.6931,1.6931,1.6922,1.6924,61300000.0
2009-09-10 04:27:00,1.6924,1.6931,1.69225,1.693,60600000.0
2009-09-10 04:28:00,1.693,1.6932,1.69295,1.6931,54300000.0
2009-09-10 04:29:00,1.69315,1.69355,1.69305,1.69355,89700000.0
2009-09-10 04:30:00,1.69355,1.69365,1.6932,1.6934,71200000.0
2009-09-10 04:31:00,1.6933,1.69385,1.69325,1.69375,64000000.0
2009-09-10 04:32:00,1.69375,1.69375,1.69315,1.69345,66000000.0
2009-09-10 04:33:00,1.69345,1.6936,1.69335,1.69355,74600000.0
2009-09-10 04:34:00,1.6934,1.6939,1.6932,1.6936,156800000.0
2009-09-10 04:35:00,1.6936,1.69395,1.6936,1.69365,27400000.0
2009-09-10 04:36:00,1.6936,1.6938,1.6935,1.69375,40000000.0
2009-09-10 04:37:00,1.6937,1.69385,1.6936,1.69385,32500000.0
2009-09-10 04:38:00,1.69385,1.69395,1.6938,1.69385,25400000.0
2009-09-10 04:39:00,1.6938,1.6938,1.69325,1.69325,31900000.0
2009-09-10 04:40:00,1.6933,1.69345,1.69305,1.6932,49900000.0
2009-09-10 04:41:00,1.69325,1.6936,1.6932,1.6932,60600000.0
2009-09-10 04:42:00,1.69325,1.6936,1.69325,1.69335,78200000.0
2009-09-10 04:43:00,1.6935,1.6936,1.6932,1.69335,57100000.0
2009-09-10 04:44:00,1.69355,1.69355,1.6931,1.6934,43600000.0
2009-09-10 04:45:00,1.69345,1.69355,1.6932,1.6934,71800000.0
2009-09-10 04:46:00,1.6933,1.69355,1.6933,1.69345,49500000.0
2009-09-10 04:47:00,1.69345,1.6943,1.69345,1.69395,72600000.0
2009-09-10 04:48:00,1.694,1.6943,1.6938,1.6941,72900000.0
2009-09-10 04:49:00,1.69415,1.6945,1.6941,1.6945,66300000.0
2009-09-10 04:50:00,1.69445,1.69475,1.69435,1.69445,51700000.0
2009-09-10 04:51:00,1.69445,1.6947,1.69445,1.6946,41600000.0
2009-09-10 04:52:00,1.69455,1.6949,1.69455,1.69475,64600000.0
2009-09-10 04:53:00,1.69475,1.695,1.6946,1.6947,35000000.0
2009-09-10 04:54:00,1.6949,1.6949,1.6947,1.6949,12800000.0
2009-09-10 04:55:00,1.6949,1.6949,1.6944,1.69445,29300000.0
2009-09-10 04:56:00,1.6944,1.69445,1.6944,1.69445,3000000.0
2009-09-10 04:57:00,1.6944,1.6946,1.6934,1.6934,35700000.0
2009-09-10 04:58:00,1.69345,1.69405,1.69345,1.6939,72000000.0
2009-09-10 04:59:00,1.6939,1.6941,1.6939,1.694,55900000.0
2009-09-10 05:00:00,1.694,1.69425,1.6939,1.69425,24400000.0
2009-09-10 05:01:00,1.69435,1.69475,1.69415,1.69445,38000000.0
2009-09-10 05:02:00,1.69445,1.6946,1.6941,1.69435,38900000.0
2009-09-10 05:03:00,1.6943,1.69465,1.69415,1.69415,61200000.0
2009-09-10 05:04:00,1.69425,1.6944,1.6939,1.6941,41800000.0
2009-09-10 05:05:00,1.69415,1.6942,1.694,1.69405,18700000.0
2009-09-10 05:06:00,1.69405,1.6949,1.694,1.6949,36900000.0
2009-09-10 05:07:00,1.6948,1.69495,1.69435,1.69465,88900000.0
2009-09-10 05:08:00,1.6947,1.69485,1.69445,1.6947,50000000.0
2009-09-10 05:09:00,1.6946,1.69465,1.6944,1.69465,33400000.0
2009-09-10 05:10:00,1.69465,1.6949,1.69435,1.69445,50100000.0
2009-09-10 05:11:00,1.69445,1.69495,1.6944,1.69485,102700000.0
2009-09-10 05:12:00,1.69485,1.69485,1.6945,1.6946,35700000.0
2009-09-10 05:13:00,1.69465,1.69495,1.69455,1.69475,58500000.0
2009-09-10 05:14:00,1.6947,1.6948,1.69415,1.6945,88700000.0
2009-09-10 05:15:00,1.6945,1.69465,1.6943,1.6943,28000000.0
2009-09-10 05:16:00,1.69425,1.6945,1.6942,1.69445,55800000.0
2009-09-10 05:17:00,1.6944,1.69445,1.6943,1.69445,16600000.0
2009-09-10 05:18:00,1.69445,1.6947,1.69435,1.6946,67900000.0
2009-09-10 05:19:00,1.6946,1.69465,1.6944,1.69445,83700000.0
2009-09-10 05:20:00,1.69445,1.69495,1.6944,1.69445,71500000.0
2009-09-10 05:21:00,1.69445,1.6946,1.6943,1.6946,45600000.0
2009-09-10 05:22:00,1.6946,1.6948,1.6946,1.69475,67600000.0
2009-09-10 05:23:00,1.6947,1.69485,1.6946,1.6946,40000000.0
2009-09-10 05:24:00,1.69465,1.69495,1.6946,1.6946,58800000.0
2009-09-10 05:25:00,1.6946,1.6946,1.6945,1.6945,89700000.0
2009-09-10 05:26:00,1.69455,1.69465,1.6945,1.69465,40600000.0
2009-09-10 05:27:00,1.69455,1.69485,1.6945,1.6947,59200000.0
2009-09-10 05:28:00,1.6948,1.69505,1.6947,1.6948,47400000.0
2009-09-10 05:29:00,1.69485,1.69485,1.6946,1.69475,57800000.0
2009-09-10 05:30:00,1.6948,1.69485,1.69455,1.69465,18000000.0
2009-09-10 05:31:00,1.69455,1.69495,1.69455,1.69485,72000000.0
2009-09-10 05:32:00,1.69485,1.6949,1.69475,1.69475,13000000.0
2009-09-10 05:33:00,1.69465,1.69485,1.69455,1.69455,41100000.0
2009-09-10 05:34:00,1.6946,1.6946,1.69435,1.69435,50300000.0
2009-09-10 05:35:00,1.6944,1.69485,1.69435,1.6947,61100000.0
2009-09-10 05:36:00,1.6946,1.6947,1.69435,1.69445,32900000.0
2009-09-10 05:37:00,1.69445,1.69455,1.69435,1.69435,62600000.0
2009-09-10 05:38:00,1.69425,1.6944,1.69405,1.6944,72700000.0
2009-09-10 05:39:00,1.6944,1.6944,1.694,1.6943,103500000.0
2009-09-10 05:40:00,1.69425,1.6943,1.69415,1.6942,27600000.0
2009-09-10 05:41:00,1.69415,1.69415,1.6939,1.69395,29300000.0
2009-09-10 05:42:00,1.69395,1.69405,1.6939,1.69395,61600000.0
2009-09-10 05:43:00,1.69395,1.694,1.6939,1.694,12000000.0
2009-09-10 05:44:00,1.6939,1.6941,1.6939,1.69395,37200000.0
2009-09-10 05:45:00,1.69395,1.69415,1.69395,1.6941,56200000.0
2009-09-10 05:46:00,1.6941,1.6942,1.6939,1.69415,36200000.0
2009-09-10 05:47:00,1.6941,1.6943,1.6941,1.6942,29100000.0
2009-09-10 05:48:00,1.6942,1.6943,1.6941,1.6942,19800000.0
2009-09-10 05:49:00,1.69415,1.6942,1.69405,1.69415,63600000.0
2009-09-10 05:50:00,1.69415,1.6943,1.6939,1.6943,153400000.0
2009-09-10 05:51:00,1.69425,1.6945,1.69345,1.6939,94900000.0
2009-09-10 05:52:00,1.6939,1.6939,1.69345,1.6939,43000000.0
2009-09-10 05:53:00,1.6939,1.6939,1.6934,1.69375,105600000.0
2009-09-10 05:54:00,1.69365,1.6939,1.69345,1.6939,142300000.0
2009-09-10 05:55:00,1.69385,1.6941,1.69365,1.6941,67500000.0
2009-09-10 05:56:00,1.6941,1.69445,1.6939,1.69425,112400000.0
2009-09-10 05:57:00,1.69425,1.69435,1.6941,1.6941,87800000.0
2009-09-10 05:58:00,1.69415,1.69445,1.69405,1.6942,60800000.0
2009-09-10 05:59:00,1.6942,1.6943,1.69405,1.6942,70800000.0
2009-09-10 06:00:00,1.6942,1.69495,1.6942,1.6949,117900000.0
2009-09-10 06:01:00,1.69475,1.69485,1.69455,1.69475,109500000.0
2009-09-10 06:02:00,1.69475,1.69475,1.69435,1.69455,44400000.0
2009-09-10 06:03:00,1.69465,1.69485,1.69455,1.6947,40900000.0
2009-09-10 06:04:00,1.6947,1.6947,1.6945,1.6946,34000000.0
2009-09-10 06:05:00,1.6946,1.69505,1.6946,1.6949,35800000.0
2009-09-10 06:06:00,1.6949,1.6951,1.6948,1.695,35000000.0
2009-09-10 06:07:00,1.695,1.69515,1.69495,1.69495,27200000.0
2009-09-10 06:08:00,1.69495,1.6953,1.69485,1.6952,78000000.0
2009-09-10 06:09:00,1.69515,1.69545,1.6951,1.6953,82800000.0
2009-09-10 06:10:00,1.6954,1.69565,1.69525,1.69545,128200000.0
2009-09-10 06:11:00,1.69545,1.69565,1.6953,1.6955,73100000.0
2009-09-10 06:12:00,1.6955,1.6959,1.6955,1.69565,95200000.0
2009-09-10 06:13:00,1.6955,1.69575,1.6954,1.69545,43000000.0
2009-09-10 06:14:00,1.6956,1.6957,1.6952,1.69555,81300000.0
2009-09-10 06:15:00,1.6955,1.6955,1.6951,1.6951,45700000.0
2009-09-10 06:16:00,1.69515,1.69515,1.6946,1.69495,102200000.0
2009-09-10 06:17:00,1.69495,1.6952,1.69485,1.69495,117000000.0
2009-09-10 06:18:00,1.6949,1.69505,1.69425,1.69455,107300000.0
2009-09-10 06:19:00,1.6945,1.6946,1.6944,1.6944,112600000.0
2009-09-10 06:20:00,1.6944,1.69445,1.6944,1.6944,14900000.0
2009-09-10 06:21:00,1.6944,1.6945,1.6943,1.6945,45700000.0
2009-09-10 06:22:00,1.6945,1.6946,1.69375,1.69375,81300000.0
2009-09-10 06:23:00,1.6938,1.6941,1.6937,1.6941,123600000.0
2009-09-10 06:24:00,1.6942,1.69465,1.6941,1.69455,118400000.0
2009-09-10 06:25:00,1.69455,1.6946,1.69415,1.69425,34800000.0
2009-09-10 06:26:00,1.69425,1.6944,1.694,1.6944,39700000.0
2009-09-10 06:27:00,1.69425,1.6944,1.69395,1.6943,60100000.0
2009-09-10 06:28:00,1.6942,1.69445,1.6942,1.6943,40100000.0
2009-09-10 06:29:00,1.6942,1.6945,1.69405,1.6945,34900000.0
2009-09-10 06:30:00,1.69455,1.69465,1.69435,1.69435,28800000.0
2009-09-10 06:31:00,1.6942,1.6945,1.6942,1.69435,86000000.0
2009-09-10 06:32:00,1.6944,1.6944,1.6943,1.6943,6200000.0
2009-09-10 06:33:00,1.69425,1.69425,1.69425,1.69425,2400000.0
2009-09-10 06:34:00,1.69425,1.69425,1.69425,1.69425,5800000.0
2009-09-10 06:35:00,1.69425,1.69475,1.6942,1.6947,63500000.0
2009-09-10 06:36:00,1.69475,1.695,1.6946,1.695,91600000.0
2009-09-10 06:37:00,1.69495,1.69515,1.6947,1.6948,40300000.0
2009-09-10 06:38:00,1.6948,1.6951,1.6946,1.69475,69100000.0
2009-09-10 06:39:00,1.69475,1.6948,1.6946,1.6946,13000000.0
2009-09-10 06:40:00,1.6946,1.6947,1.6946,1.6946,16000000.0
2009-09-10 06:41:00,1.69465,1.6947,1.69465,1.6947,4000000.0
2009-09-10 06:42:00,1.69475,1.695,1.6947,1.6949,42300000.0
2009-09-10 06:43:00,1.6949,1.695,1.6948,1.6949,68400000.0
2009-09-10 06:44:00,1.6949,1.6951,1.6948,1.695,60100000.0
2009-09-10 06:45:00,1.695,1.69505,1.69485,1.69495,25000000.0
2009-09-10 06:46:00,1.69485,1.6951,1.69485,1.69505,16000000.0
2009-09-10 06:47:00,1.69505,1.6951,1.6944,1.69485,34300000.0
2009-09-10 06:48:00,1.69475,1.69515,1.6947,1.6951,81100000.0
2009-09-10 06:49:00,1.6951,1.6953,1.695,1.69515,68600000.0
2009-09-10 06:50:00,1.6953,1.6954,1.69485,1.6954,26300000.0
2009-09-10 06:51:00,1.6954,1.6954,1.6954,1.6954,21000000.0
2009-09-10 06:52:00,1.6954,1.6954,1.6954,1.6954,12000000.0
2009-09-10 06:53:00,1.6954,1.6954,1.6945,1.6945,64700000.0
2009-09-10 06:54:00,1.6945,1.6948,1.6942,1.69435,88600000.0
2009-09-10 06:55:00,1.69435,1.69475,1.69425,1.6945,60200000.0
2009-09-10 06:56:00,1.6945,1.6946,1.6943,1.6945,81700000.0
2009-09-10 06:57:00,1.69445,1.6946,1.6944,1.6945,74900000.0
2009-09-10 06:58:00,1.6945,1.6951,1.6945,1.69485,51300000.0
2009-09-10 06:59:00,1.69495,1.69515,1.69445,1.69445,78000000.0
2009-09-10 07:00:00,1.69445,1.69475,1.6944,1.69475,65700000.0
2009-09-10 07:01:00,1.69475,1.69475,1.6944,1.69445,60400000.0
2009-09-10 07:02:00,1.6944,1.69475,1.69435,1.69465,66000000.0
2009-09-10 07:03:00,1.6947,1.6948,1.6945,1.6945,32100000.0
2009-09-10 07:04:00,1.6945,1.6947,1.6945,1.69465,31400000.0
2009-09-10 07:05:00,1.69465,1.6947,1.69435,1.6945,64500000.0
2009-09-10 07:06:00,1.6945,1.69485,1.6944,1.6948,76000000.0
2009-09-10 07:07:00,1.6948,1.695,1.69465,1.69485,130300000.0
2009-09-10 07:08:00,1.6949,1.695,1.6947,1.69495,91600000.0
2009-09-10 07:09:00,1.695,1.6952,1.69495,1.695,42600000.0
2009-09-10 07:10:00,1.69505,1.6952,1.69495,1.695,47000000.0
2009-09-10 07:11:00,1.695,1.6951,1.69465,1.69485,60100000.0
2009-09-10 07:12:00,1.6948,1.6951,1.69455,1.6949,71000000.0
2009-09-10 07:13:00,1.69495,1.69505,1.6948,1.69505,34300000.0
2009-09-10 07:14:00,1.69495,1.69505,1.6946,1.695,48700000.0
2009-09-10 07:15:00,1.695,1.6951,1.69485,1.69495,27000000.0
2009-09-10 07:16:00,1.69495,1.69505,1.69465,1.69465,58900000.0
2009-09-10 07:17:00,1.6947,1.69475,1.69455,1.6947,41000000.0
2009-09-10 07:18:00,1.69475,1.695,1.6946,1.69475,59900000.0
2009-09-10 07:19:00,1.69475,1.69505,1.69475,1.6948,37000000.0
2009-09-10 07:20:00,1.6948,1.69505,1.69475,1.6948,34800000.0
2009-09-10 07:21:00,1.6949,1.69505,1.6948,1.69495,56600000.0
2009-09-10 07:22:00,1.69485,1.695,1.6947,1.69475,31800000.0
2009-09-10 07:23:00,1.6947,1.69485,1.69435,1.69455,112500000.0
2009-09-10 07:24:00,1.69465,1.69465,1.69405,1.6944,105300000.0
2009-09-10 07:25:00,1.6944,1.6946,1.6944,1.6944,39700000.0
2009-09-10 07:26:00,1.6944,1.6944,1.6944,1.6944,2000000.0
2009-09-10 07:27:00,1.6944,1.69465,1.69425,1.69455,61000000.0
2009-09-10 07:28:00,1.6946,1.6946,1.6944,1.69445,21400000.0
2009-09-10 07:29:00,1.69455,1.69465,1.6943,1.69435,65100000.0
2009-09-10 07:30:00,1.6944,1.69455,1.69425,1.6944,58400000.0
2009-09-10 07:31:00,1.6944,1.6948,1.6943,1.69465,76000000.0
2009-09-10 07:32:00,1.6947,1.6947,1.6944,1.6946,50400000.0
2009-09-10 07:33:00,1.69455,1.6946,1.6945,1.69455,18800000.0
2009-09-10 07:34:00,1.69455,1.6947,1.6944,1.6944,44500000.0
2009-09-10 07:35:00,1.69445,1.69455,1.6942,1.6945,44500000.0
2009-09-10 07:36:00,1.69445,1.6946,1.69435,1.69435,75600000.0
2009-09-10 07:37:00,1.69435,1.6944,1.69415,1.69425,56500000.0
2009-09-10 07:38:00,1.69425,1.69455,1.6942,1.69425,53400000.0
2009-09-10 07:39:00,1.69425,1.69465,1.6942,1.6945,101600000.0
2009-09-10 07:40:00,1.6944,1.6946,1.69405,1.69415,88700000.0
2009-09-10 07:41:00,1.69425,1.6943,1.69415,1.69415,32300000.0
2009-09-10 07:42:00,1.69415,1.69435,1.69405,1.69425,77000000.0
2009-09-10 07:43:00,1.6943,1.69445,1.69415,1.6943,65300000.0
2009-09-10 07:44:00,1.6943,1.6944,1.6942,1.6942,74600000.0
2009-09-10 07:45:00,1.6942,1.69445,1.6941,1.69415,121200000.0
2009-09-10 07:46:00,1.69415,1.6943,1.69395,1.69425,116100000.0
2009-09-10 07:47:00,1.6942,1.69455,1.69415,1.6944,78600000.0
2009-09-10 07:48:00,1.6944,1.69455,1.69415,1.69415,67800000.0
2009-09-10 07:49:00,1.69415,1.69415,1.6935,1.6935,78800000.0
2009-09-10 07:50:00,1.6936,1.69465,1.69355,1.69445,90800000.0
2009-09-10 07:51:00,1.69435,1.69475,1.6943,1.6945,181400000.0
2009-09-10 07:52:00,1.6945,1.69465,1.6943,1.6944,228400000.0
2009-09-10 07:53:00,1.69455,1.6948,1.69435,1.69445,204400000.0
2009-09-10 07:54:00,1.69445,1.6948,1.6942,1.6944,143300000.0
2009-09-10 07:55:00,1.6945,1.69485,1.69445,1.69455,101100000.0
2009-09-10 07:56:00,1.6947,1.6947,1.6943,1.6945,92100000.0
2009-09-10 07:57:00,1.69455,1.69485,1.69385,1.69435,65600000.0
2009-09-10 07:58:00,1.69425,1.6946,1.6941,1.69415,127900000.0
2009-09-10 07:59:00,1.6942,1.69445,1.6939,1.69425,111600000.0
2009-09-10 08:00:00,1.69425,1.6947,1.6938,1.69465,105800000.0
2009-09-10 08:01:00,1.69455,1.6948,1.69425,1.6946,189000000.0
2009-09-10 08:02:00,1.6947,1.6948,1.6942,1.6944,100800000.0
2009-09-10 08:03:00,1.6944,1.6947,1.6944,1.69465,76000000.0
2009-09-10 08:04:00,1.6946,1.69505,1.6945,1.6949,136000000.0
2009-09-10 08:05:00,1.6949,1.6949,1.6942,1.69445,130200000.0
2009-09-10 08:06:00,1.69445,1.69475,1.694,1.694,130800000.0
2009-09-10 08:07:00,1.6939,1.69415,1.6939,1.69405,52600000.0
2009-09-10 08:08:00,1.69415,1.6944,1.69395,1.69415,92800000.0
2009-09-10 08:09:00,1.69425,1.6943,1.69355,1.6936,69000000.0
2009-09-10 08:10:00,1.69355,1.6937,1.69345,1.6935,34200000.0
2009-09-10 08:11:00,1.69345,1.69375,1.69335,1.69355,58400000.0
2009-09-10 08:12:00,1.69355,1.6936,1.69315,1.69345,58400000.0
2009-09-10 08:13:00,1.6934,1.69365,1.69325,1.6935,56600000.0
2009-09-10 08:14:00,1.69355,1.69385,1.6935,1.6936,52400000.0
2009-09-10 08:15:00,1.6937,1.6938,1.6931,1.6932,97700000.0
2009-09-10 08:16:00,1.6932,1.69335,1.69295,1.6931,74600000.0
2009-09-10 08:17:00,1.6929,1.69315,1.69265,1.6929,32400000.0
2009-09-10 08:18:00,1.69295,1.693,1.6927,1.69295,32200000.0
2009-09-10 08:19:00,1.6929,1.6932,1.69285,1.69295,179000000.0
2009-09-10 08:20:00,1.69295,1.6932,1.69295,1.6932,30000000.0
2009-09-10 08:21:00,1.69315,1.69335,1.69305,1.69315,28000000.0
2009-09-10 08:22:00,1.69305,1.6935,1.69295,1.69335,61200000.0
2009-09-10 08:23:00,1.69335,1.6938,1.69325,1.69365,71400000.0
2009-09-10 08:24:00,1.69365,1.6939,1.69345,1.6938,51600000.0
2009-09-10 08:25:00,1.69375,1.694,1.69335,1.69345,85300000.0
2009-09-10 08:26:00,1.69355,1.69355,1.69305,1.6934,74900000.0
2009-09-10 08:27:00,1.69335,1.69335,1.69295,1.6931,32600000.0
2009-09-10 08:28:00,1.6933,1.69335,1.69285,1.69285,47600000.0
2009-09-10 08:29:00,1.69295,1.6935,1.69295,1.69295,81200000.0
2009-09-10 08:30:00,1.69295,1.69335,1.6927,1.69325,112400000.0
2009-09-10 08:31:00,1.69325,1.6936,1.69315,1.6936,95000000.0
2009-09-10 08:32:00,1.6936,1.6937,1.6934,1.6935,52000000.0
2009-09-10 08:33:00,1.69355,1.69375,1.6933,1.6936,65400000.0
2009-09-10 08:34:00,1.6936,1.694,1.69355,1.6937,73000000.0
2009-09-10 08:35:00,1.6937,1.69415,1.6937,1.69405,37000000.0
2009-09-10 08:36:00,1.6941,1.6943,1.69405,1.69415,57600000.0
2009-09-10 08:37:00,1.69415,1.69425,1.6936,1.6939,83200000.0
2009-09-10 08:38:00,1.69385,1.69385,1.69365,1.69365,71300000.0
2009-09-10 08:39:00,1.69365,1.69385,1.69345,1.69365,111700000.0
2009-09-10 08:40:00,1.6935,1.6939,1.69345,1.69385,35200000.0
2009-09-10 08:41:00,1.69385,1.69385,1.6934,1.6934,77000000.0
2009-09-10 08:42:00,1.6934,1.69355,1.69275,1.69285,77600000.0
2009-09-10 08:43:00,1.69285,1.6931,1.69265,1.693,92000000.0
2009-09-10 08:44:00,1.693,1.69325,1.69285,1.69325,100800000.0
2009-09-10 08:45:00,1.69325,1.69325,1.69325,1.69325,40000000.0
2009-09-10 08:46:00,1.69325,1.69335,1.6927,1.69335,134000000.0
2009-09-10 08:47:00,1.69325,1.69355,1.69325,1.69345,68000000.0
2009-09-10 08:48:00,1.69345,1.6937,1.69345,1.6937,29800000.0
2009-09-10 08:49:00,1.69365,1.6938,1.6935,1.6936,53800000.0
2009-09-10 08:50:00,1.6936,1.69385,1.6935,1.6936,46000000.0
2009-09-10 08:51:00,1.69365,1.6937,1.69335,1.6936,39000000.0
2009-09-10 08:52:00,1.69375,1.69375,1.6933,1.69335,110000000.0
2009-09-10 08:53:00,1.69335,1.6938,1.69335,1.6937,111600000.0
2009-09-10 08:54:00,1.6937,1.69395,1.6936,1.69385,104200000.0
2009-09-10 08:55:00,1.69385,1.6941,1.69345,1.69395,99600000.0
2009-09-10 08:56:00,1.69415,1.6943,1.69375,1.694,81000000.0
2009-09-10 08:57:00,1.694,1.69425,1.69365,1.6941,77000000.0
2009-09-10 08:58:00,1.69415,1.6942,1.6939,1.69405,57200000.0
2009-09-10 08:59:00,1.694,1.6941,1.6938,1.69395,62600000.0
2009-09-10 09:00:00,1.69395,1.69475,1.69395,1.69475,150400000.0
2009-09-10 09:01:00,1.69475,1.69495,1.69435,1.6946,198400000.0
2009-09-10 09:02:00,1.6947,1.6952,1.6945,1.695,162200000.0
2009-09-10 09:03:00,1.695,1.69535,1.6949,1.695,83100000.0
2009-09-10 09:04:00,1.6951,1.69515,1.69445,1.6949,116800000.0
2009-09-10 09:05:00,1.69485,1.6953,1.69475,1.6952,79600000.0
2009-09-10 09:06:00,1.69525,1.69535,1.69495,1.6952,62200000.0
2009-09-10 09:07:00,1.69525,1.69525,1.69465,1.69495,78200000.0
2009-09-10 09:08:00,1.69505,1.69545,1.69485,1.69525,61000000.0
2009-09-10 09:09:00,1.6952,1.6952,1.69475,1.6949,73200000.0
2009-09-10 09:10:00,1.6949,1.6953,1.6948,1.6949,89200000.0
2009-09-10 09:11:00,1.6949,1.6953,1.6949,1.6953,56400000.0
2009-09-10 09:12:00,1.6953,1.6955,1.69515,1.69535,89200000.0
2009-09-10 09:13:00,1.6952,1.69525,1.6945,1.6945,70400000.0
2009-09-10 09:14:00,1.6944,1.69485,1.6944,1.69485,66200000.0
2009-09-10 09:15:00,1.69485,1.69495,1.69465,1.69485,44200000.0
2009-09-10 09:16:00,1.6949,1.6949,1.6945,1.69475,50600000.0
2009-09-10 09:17:00,1.69475,1.69505,1.6945,1.69465,47800000.0
2009-09-10 09:18:00,1.6946,1.69465,1.6944,1.69455,54800000.0
2009-09-10 09:19:00,1.69455,1.6949,1.6945,1.69485,25200000.0
2009-09-10 09:20:00,1.69485,1.69515,1.69475,1.69485,54200000.0
2009-09-10 09:21:00,1.6949,1.69495,1.69465,1.69465,39200000.0
2009-09-10 09:22:00,1.69465,1.69475,1.69455,1.69465,31000000.0
2009-09-10 09:23:00,1.69465,1.6955,1.69465,1.6955,95600000.0
2009-09-10 09:24:00,1.69555,1.6962,1.69545,1.69615,95200000.0
2009-09-10 09:25:00,1.69615,1.69685,1.6961,1.69685,90800000.0
2009-09-10 09:26:00,1.6969,1.6975,1.69675,1.6969,220100000.0
2009-09-10 09:27:00,1.6969,1.69725,1.6967,1.69705,184300000.0
2009-09-10 09:28:00,1.697,1.69765,1.6968,1.69745,79200000.0
2009-09-10 09:29:00,1.69755,1.69825,1.69755,1.6978,123700000.0
2009-09-10 09:30:00,1.6978,1.6985,1.69765,1.6985,149400000.0
2009-09-10 09:31:00,1.6986,1.69885,1.6983,1.69865,116300000.0
2009-09-10 09:32:00,1.6988,1.69885,1.69825,1.69835,101800000.0
2009-09-10 09:33:00,1.6983,1.69865,1.6982,1.6985,136400000.0
2009-09-10 09:34:00,1.6984,1.6986,1.6979,1.6986,94600000.0
2009-09-10 09:35:00,1.6986,1.6986,1.698,1.6985,101600000.0
2009-09-10 09:36:00,1.6986,1.69865,1.6981,1.6984,137500000.0
2009-09-10 09:37:00,1.69835,1.69865,1.6981,1.69815,143900000.0
2009-09-10 09:38:00,1.69815,1.6983,1.6977,1.69815,121100000.0
2009-09-10 09:39:00,1.69815,1.6983,1.698,1.6982,51500000.0
2009-09-10 09:40:00,1.69805,1.6985,1.69785,1.6984,167800000.0
2009-09-10 09:41:00,1.69835,1.6985,1.698,1.69805,159000000.0
2009-09-10 09:42:00,1.698,1.69835,1.69785,1.69805,141200000.0
2009-09-10 09:43:00,1.69805,1.69845,1.69785,1.6981,141800000.0
2009-09-10 09:44:00,1.69805,1.6985,1.69795,1.6982,234200000.0
2009-09-10 09:45:00,1.69805,1.6986,1.69795,1.6983,179900000.0
2009-09-10 09:46:00,1.6984,1.6984,1.69735,1.69755,133900000.0
2009-09-10 09:47:00,1.6976,1.6976,1.69705,1.6973,171500000.0
2009-09-10 09:48:00,1.6973,1.6975,1.69665,1.69665,108000000.0
2009-09-10 09:49:00,1.6967,1.6978,1.6967,1.69775,129000000.0
2009-09-10 09:50:00,1.6978,1.6979,1.6976,1.69785,72600000.0
2009-09-10 09:51:00,1.69785,1.6979,1.6971,1.6978,82600000.0
2009-09-10 09:52:00,1.6978,1.6981,1.6975,1.69775,103600000.0
2009-09-10 09:53:00,1.69785,1.69785,1.6973,1.69745,115200000.0
2009-09-10 09:54:00,1.69745,1.6983,1.69745,1.69805,94200000.0
2009-09-10 09:55:00,1.69805,1.6982,1.69735,1.6976,87200000.0
2009-09-10 09:56:00,1.6975,1.6977,1.6972,1.6974,145000000.0
2009-09-10 09:57:00,1.69745,1.69755,1.69665,1.6967,90600000.0
2009-09-10 09:58:00,1.6967,1.69695,1.6964,1.6965,126600000.0
2009-09-10 09:59:00,1.6965,1.69685,1.69615,1.6966,103200000.0
2009-09-10 10:00:00,1.6964,1.6967,1.69605,1.6962,81200000.0
2009-09-10 10:01:00,1.69625,1.6967,1.69615,1.6964,159200000.0
2009-09-10 10:02:00,1.6964,1.69775,1.6964,1.69725,142800000.0
2009-09-10 10:03:00,1.69725,1.6973,1.6967,1.69695,67200000.0
2009-09-10 10:04:00,1.697,1.69715,1.69655,1.69675,139400000.0
2009-09-10 10:05:00,1.69665,1.6971,1.6963,1.6965,131000000.0
2009-09-10 10:06:00,1.6966,1.6967,1.696,1.696,91200000.0
2009-09-10 10:07:00,1.6962,1.6964,1.6958,1.6964,102200000.0
2009-09-10 10:08:00,1.6964,1.69655,1.696,1.6963,80100000.0
2009-09-10 10:09:00,1.6963,1.69665,1.69615,1.69655,89000000.0
2009-09-10 10:10:00,1.69655,1.69665,1.69615,1.69615,50600000.0
2009-09-10 10:11:00,1.69605,1.69625,1.69585,1.6962,66000000.0
2009-09-10 10:12:00,1.6962,1.6973,1.6961,1.69725,69200000.0
2009-09-10 10:13:00,1.69735,1.6979,1.69715,1.6974,108800000.0
2009-09-10 10:14:00,1.6974,1.6974,1.69715,1.6974,80200000.0
2009-09-10 10:15:00,1.6974,1.6975,1.69725,1.6974,24400000.0
2009-09-10 10:16:00,1.6973,1.6973,1.697,1.69705,73800000.0
2009-09-10 10:17:00,1.69705,1.6975,1.69695,1.69715,96200000.0
2009-09-10 10:18:00,1.6972,1.6972,1.69665,1.6969,78200000.0
2009-09-10 10:19:00,1.69705,1.69705,1.6965,1.69655,107200000.0
2009-09-10 10:20:00,1.6966,1.69675,1.6962,1.69635,155400000.0
2009-09-10 10:21:00,1.69635,1.6971,1.69635,1.6969,108100000.0
2009-09-10 10:22:00,1.6967,1.6968,1.6962,1.69645,152000000.0
2009-09-10 10:23:00,1.69665,1.69735,1.6964,1.69665,69000000.0
2009-09-10 10:24:00,1.6968,1.6976,1.6968,1.69745,111800000.0
2009-09-10 10:25:00,1.69745,1.69765,1.6971,1.6975,66000000.0
2009-09-10 10:26:00,1.6975,1.6979,1.697,1.6976,97200000.0
2009-09-10 10:27:00,1.6976,1.69765,1.69715,1.69735,92200000.0
2009-09-10 10:28:00,1.6975,1.6975,1.69705,1.6975,104600000.0
2009-09-10 10:29:00,1.69745,1.69785,1.69725,1.6975,212000000.0
2009-09-10 10:30:00,1.69755,1.69805,1.69685,1.69685,175800000.0
2009-09-10 10:31:00,1.6969,1.6974,1.69675,1.69725,360400000.0
2009-09-10 10:32:00,1.6972,1.6972,1.69685,1.697,169200000.0
2009-09-10 10:33:00,1.69705,1.6971,1.6965,1.69685,200200000.0
2009-09-10 10:34:00,1.69675,1.69695,1.6965,1.6965,126600000.0
2009-09-10 10:35:00,1.69665,1.6972,1.6965,1.69695,240400000.0
2009-09-10 10:36:00,1.69695,1.6974,1.69685,1.69735,162200000.0
2009-09-10 10:37:00,1.69735,1.69745,1.69715,1.69745,104200000.0
2009-09-10 10:38:00,1.69745,1.6975,1.69705,1.6972,171400000.0
2009-09-10 10:39:00,1.6972,1.6974,1.69695,1.69715,299300000.0
2009-09-10 10:40:00,1.697,1.6972,1.69635,1.6966,258300000.0
2009-09-10 10:41:00,1.69665,1.6971,1.6962,1.69695,178400000.0
2009-09-10 10:42:00,1.69705,1.69715,1.69665,1.6967,124000000.0
2009-09-10 10:43:00,1.69675,1.69675,1.69645,1.6966,67200000.0
2009-09-10 10:44:00,1.69665,1.69665,1.6963,1.6965,79800000.0
2009-09-10 10:45:00,1.6965,1.6966,1.69625,1.6965,157800000.0
2009-09-10 10:46:00,1.6965,1.69695,1.6965,1.69675,171400000.0
2009-09-10 10:47:00,1.69675,1.69675,1.6962,1.6962,151600000.0
2009-09-10 10:48:00,1.6962,1.6965,1.69615,1.69615,55200000.0
2009-09-10 10:49:00,1.6962,1.6965,1.69605,1.6962,155600000.0
2009-09-10 10:50:00,1.69615,1.6963,1.69595,1.69595,30800000.0
2009-09-10 10:51:00,1.6962,1.6962,1.6959,1.6961,124800000.0
2009-09-10 10:52:00,1.6961,1.69655,1.69605,1.69645,171700000.0
2009-09-10 10:53:00,1.69645,1.69645,1.69605,1.6962,122600000.0
2009-09-10 10:54:00,1.69615,1.6963,1.69595,1.6962,73300000.0
2009-09-10 10:55:00,1.69615,1.69635,1.6959,1.69605,55000000.0
2009-09-10 10:56:00,1.6961,1.69615,1.69585,1.69585,161600000.0
2009-09-10 10:57:00,1.69595,1.6961,1.6958,1.69605,146700000.0
2009-09-10 10:58:00,1.69605,1.6963,1.69595,1.6962,99700000.0
2009-09-10 10:59:00,1.6964,1.69655,1.6961,1.69615,66200000.0
2009-09-10 11:00:00,1.69625,1.6963,1.69575,1.6959,139600000.0
2009-09-10 11:01:00,1.6959,1.6969,1.69585,1.69675,133400000.0
2009-09-10 11:02:00,1.6967,1.6969,1.6964,1.69655,148400000.0
2009-09-10 11:03:00,1.69645,1.69695,1.69635,1.69695,131800000.0
2009-09-10 11:04:00,1.69695,1.69715,1.6964,1.69665,89000000.0
2009-09-10 11:05:00,1.69685,1.69785,1.69685,1.69765,142800000.0
2009-09-10 11:06:00,1.6976,1.6983,1.6976,1.6983,158600000.0
2009-09-10 11:07:00,1.69825,1.69825,1.69735,1.69775,168200000.0
2009-09-10 11:08:00,1.69775,1.69835,1.69765,1.6983,139100000.0
2009-09-10 11:09:00,1.6983,1.6986,1.69785,1.6984,199600000.0
2009-09-10 11:10:00,1.6983,1.69855,1.698,1.69825,153700000.0
2009-09-10 11:11:00,1.69825,1.69875,1.6982,1.6982,161300000.0
2009-09-10 11:12:00,1.69815,1.69855,1.698,1.69805,256100000.0
2009-09-10 11:13:00,1.69805,1.6981,1.69765,1.69765,216099999.0
2009-09-10 11:14:00,1.69765,1.69795,1.6976,1.69795,246400000.0
2009-09-10 11:15:00,1.698,1.6981,1.6976,1.6978,292000000.0
2009-09-10 11:16:00,1.6978,1.6978,1.69735,1.69745,156000000.0
2009-09-10 11:17:00,1.6975,1.69805,1.6975,1.69795,116800000.0
2009-09-10 11:18:00,1.698,1.69815,1.69755,1.69805,91800000.0
2009-09-10 11:19:00,1.69825,1.6987,1.69795,1.6983,148200000.0
2009-09-10 11:20:00,1.69825,1.69855,1.69805,1.69835,109700000.0
2009-09-10 11:21:00,1.69835,1.69915,1.6982,1.69895,100000000.0
2009-09-10 11:22:00,1.69895,1.6992,1.69865,1.6988,79400000.0
2009-09-10 11:23:00,1.69875,1.6994,1.6987,1.69875,191100000.0
2009-09-10 11:24:00,1.69885,1.6992,1.69865,1.6992,167600000.0
2009-09-10 11:25:00,1.6992,1.69935,1.6989,1.69935,95300000.0
2009-09-10 11:26:00,1.6993,1.6996,1.6989,1.699,127000000.0
2009-09-10 11:27:00,1.69905,1.6992,1.69865,1.6989,131200000.0
2009-09-10 11:28:00,1.6989,1.6992,1.69855,1.69865,101400000.0
2009-09-10 11:29:00,1.69875,1.69915,1.6985,1.6985,124100000.0
2009-09-10 11:30:00,1.6985,1.6993,1.6985,1.6992,128600000.0
2009-09-10 11:31:00,1.6992,1.69955,1.6991,1.69955,77400000.0
2009-09-10 11:32:00,1.69955,1.70005,1.69885,1.69995,139000000.0
2009-09-10 11:33:00,1.69995,1.70015,1.69955,1.69965,110200000.0
2009-09-10 11:34:00,1.69965,1.69965,1.6993,1.69945,40800000.0
2009-09-10 11:35:00,1.6993,1.6996,1.6991,1.6995,95200000.0
2009-09-10 11:36:00,1.69935,1.6997,1.69885,1.69935,171800000.0
2009-09-10 11:37:00,1.69925,1.6996,1.69895,1.69945,101800000.0
2009-09-10 11:38:00,1.6993,1.69955,1.6991,1.6995,67400000.0
2009-09-10 11:39:00,1.6996,1.6996,1.69915,1.6994,76400000.0
2009-09-10 11:40:00,1.6994,1.6995,1.69905,1.69905,132400000.0
2009-09-10 11:41:00,1.69895,1.6996,1.6989,1.69915,116200000.0
2009-09-10 11:42:00,1.69915,1.69965,1.69865,1.69945,118900000.0
2009-09-10 11:43:00,1.69945,1.6996,1.69885,1.699,135000000.0
2009-09-10 11:44:00,1.69915,1.69945,1.69915,1.69925,96200000.0
2009-09-10 11:45:00,1.6993,1.69935,1.6988,1.6989,285300000.0
2009-09-10 11:46:00,1.69885,1.69915,1.69865,1.6989,48800000.0
2009-09-10 11:47:00,1.69875,1.69905,1.6987,1.6988,60200000.0
2009-09-10 11:48:00,1.6988,1.6992,1.69875,1.699,41200000.0
2009-09-10 11:49:00,1.69895,1.6991,1.6989,1.699,28600000.0
2009-09-10 11:50:00,1.6991,1.6993,1.69895,1.6992,32200000.0
2009-09-10 11:51:00,1.6992,1.69965,1.69885,1.6996,94700000.0
2009-09-10 11:52:00,1.6996,1.7002,1.6996,1.69995,75200000.0
2009-09-10 11:53:00,1.69995,1.7006,1.69965,1.7003,122100000.0
2009-09-10 11:54:00,1.70035,1.7004,1.6998,1.6999,158500000.0
2009-09-10 11:55:00,1.69995,1.70025,1.6999,1.70015,63600000.0
2009-09-10 11:56:00,1.70015,1.70015,1.6995,1.6997,130700000.0
2009-09-10 11:57:00,1.6997,1.70005,1.69955,1.6998,148900000.0
2009-09-10 11:58:00,1.69975,1.7,1.6994,1.69965,130000000.0
2009-09-10 11:59:00,1.6997,1.7002,1.6994,1.70005,127600000.0
2009-09-10 12:00:00,1.7,1.7003,1.6997,1.69985,95800000.0
2009-09-10 12:01:00,1.69985,1.7,1.6996,1.69975,42200000.0
2009-09-10 12:02:00,1.69975,1.6999,1.69955,1.69965,69200000.0
2009-09-10 12:03:00,1.6996,1.6999,1.69945,1.6999,138800000.0
2009-09-10 12:04:00,1.7,1.7003,1.6996,1.69975,148600000.0
2009-09-10 12:05:00,1.69975,1.6999,1.69945,1.69945,67000000.0
2009-09-10 12:06:00,1.69955,1.69995,1.69945,1.6997,129600000.0
2009-09-10 12:07:00,1.6998,1.6998,1.69935,1.6994,277800000.0
2009-09-10 12:08:00,1.69945,1.69985,1.6992,1.6994,197100000.0
2009-09-10 12:09:00,1.6994,1.6997,1.6991,1.6997,110000000.0
2009-09-10 12:10:00,1.6996,1.7,1.69955,1.69955,78700000.0
2009-09-10 12:11:00,1.6995,1.69985,1.6993,1.6994,85600000.0
2009-09-10 12:12:00,1.69945,1.70025,1.69925,1.69995,104300000.0
2009-09-10 12:13:00,1.70015,1.70015,1.6994,1.69965,170700000.0
2009-09-10 12:14:00,1.69965,1.69995,1.6992,1.69935,181400000.0
2009-09-10 12:15:00,1.6994,1.6997,1.6991,1.6992,211700000.0
2009-09-10 12:16:00,1.69915,1.6994,1.6989,1.69925,126500000.0
2009-09-10 12:17:00,1.69935,1.6996,1.69865,1.69875,137000000.0
2009-09-10 12:18:00,1.69875,1.69915,1.69825,1.69855,165100000.0
2009-09-10 12:19:00,1.6986,1.6989,1.6984,1.6988,115500000.0
2009-09-10 12:20:00,1.69895,1.69895,1.69855,1.6989,47800000.0
2009-09-10 12:21:00,1.69885,1.69895,1.69845,1.69885,259200000.0
2009-09-10 12:22:00,1.69885,1.69885,1.698,1.6985,145400000.0
2009-09-10 12:23:00,1.6985,1.69925,1.69835,1.6991,72400000.0
2009-09-10 12:24:00,1.6991,1.69915,1.69845,1.6987,74800000.0
2009-09-10 12:25:00,1.69865,1.699,1.6985,1.699,142000000.0
2009-09-10 12:26:00,1.6989,1.69905,1.69865,1.69865,72800000.0
2009-09-10 12:27:00,1.69865,1.69875,1.69845,1.6986,94200000.0
2009-09-10 12:28:00,1.69865,1.69895,1.6986,1.6989,62400000.0
2009-09-10 12:29:00,1.6989,1.69915,1.69865,1.69865,78900000.0
2009-09-10 12:30:00,1.69865,1.6992,1.69855,1.69915,76100000.0
2009-09-10 12:31:00,1.69925,1.69965,1.699,1.69945,62800000.0
2009-09-10 12:32:00,1.69935,1.69975,1.69905,1.6997,69800000.0
2009-09-10 12:33:00,1.69975,1.70005,1.6996,1.69985,66400000.0
2009-09-10 12:34:00,1.69985,1.70015,1.6997,1.7001,106600000.0
2009-09-10 12:35:00,1.70015,1.70045,1.69975,1.69985,93200000.0
2009-09-10 12:36:00,1.6997,1.6999,1.6995,1.6999,78000000.0
2009-09-10 12:37:00,1.6998,1.6998,1.69945,1.69955,184400000.0
2009-09-10 12:38:00,1.69955,1.6996,1.6991,1.69915,112100000.0
2009-09-10 12:39:00,1.6991,1.6992,1.69825,1.6984,93600000.0
2009-09-10 12:40:00,1.6984,1.69855,1.69795,1.69835,49000000.0
2009-09-10 12:41:00,1.69835,1.6985,1.69805,1.6982,58600000.0
2009-09-10 12:42:00,1.69825,1.6984,1.698,1.6983,51600000.0
2009-09-10 12:43:00,1.6982,1.6986,1.6981,1.6985,42400000.0
2009-09-10 12:44:00,1.69845,1.69915,1.69845,1.6991,73000000.0
2009-09-10 12:45:00,1.69895,1.69925,1.69885,1.69915,54800000.0
2009-09-10 12:46:00,1.69915,1.69955,1.69905,1.6993,69800000.0
2009-09-10 12:47:00,1.69935,1.6998,1.6993,1.69965,82000000.0
2009-09-10 12:48:00,1.6997,1.69995,1.6995,1.69995,85900000.0
2009-09-10 12:49:00,1.6999,1.70035,1.6999,1.69995,84400000.0
2009-09-10 12:50:00,1.69995,1.7,1.69945,1.69955,108400000.0
2009-09-10 12:51:00,1.69955,1.70015,1.69945,1.7,93800000.0
2009-09-10 12:52:00,1.70005,1.7001,1.69935,1.69955,120000000.0
2009-09-10 12:53:00,1.69955,1.69955,1.6993,1.69945,134700000.0
2009-09-10 12:54:00,1.6995,1.6996,1.6993,1.6996,91600000.0
2009-09-10 12:55:00,1.69965,1.69965,1.69905,1.6993,109800000.0
2009-09-10 12:56:00,1.6993,1.69935,1.69895,1.69905,206400000.0
2009-09-10 12:57:00,1.69915,1.69915,1.6983,1.69835,313200000.0
2009-09-10 12:58:00,1.69845,1.6988,1.6984,1.6987,124600000.0
2009-09-10 12:59:00,1.69865,1.69885,1.69805,1.69825,114500000.0
2009-09-10 13:00:00,1.69835,1.69845,1.69725,1.6982,301800000.0
2009-09-10 13:01:00,1.6982,1.6985,1.6976,1.6976,269200000.0
2009-09-10 13:02:00,1.69765,1.69775,1.69665,1.6971,208000000.0
2009-09-10 13:03:00,1.69715,1.69725,1.69675,1.6971,277700000.0
2009-09-10 13:04:00,1.69715,1.6976,1.697,1.6973,198400000.0
2009-09-10 13:05:00,1.69725,1.69805,1.69715,1.69725,160500000.0
2009-09-10 13:06:00,1.6972,1.6975,1.6968,1.69725,204700000.0
2009-09-10 13:07:00,1.6973,1.6979,1.6973,1.6976,105600000.0
2009-09-10 13:08:00,1.69735,1.6975,1.69695,1.69725,120800000.0
2009-09-10 13:09:00,1.69725,1.6976,1.69715,1.6973,136400000.0
2009-09-10 13:10:00,1.6972,1.6975,1.6971,1.69745,112800000.0
2009-09-10 13:11:00,1.6975,1.698,1.6971,1.6973,112200000.0
2009-09-10 13:12:00,1.6973,1.6976,1.69685,1.69685,104700000.0
2009-09-10 13:13:00,1.6968,1.6973,1.6964,1.6972,151100000.0
2009-09-10 13:14:00,1.6971,1.69785,1.6968,1.69755,124400000.0
2009-09-10 13:15:00,1.69755,1.6979,1.69695,1.6971,132000000.0
2009-09-10 13:16:00,1.69705,1.69725,1.69645,1.6972,104100000.0
2009-09-10 13:17:00,1.69725,1.69755,1.69705,1.69735,97400000.0
2009-09-10 13:18:00,1.69745,1.69745,1.69685,1.69685,91200000.0
2009-09-10 13:19:00,1.69675,1.69735,1.69675,1.6973,44200000.0
2009-09-10 13:20:00,1.6972,1.6975,1.69705,1.69745,88600000.0
2009-09-10 13:21:00,1.69755,1.69785,1.69735,1.6977,60200000.0
2009-09-10 13:22:00,1.69765,1.69795,1.69715,1.69715,105000000.0
2009-09-10 13:23:00,1.6972,1.69745,1.6971,1.6974,98400000.0
2009-09-10 13:24:00,1.6974,1.6975,1.69705,1.6971,56600000.0
2009-09-10 13:25:00,1.6971,1.69715,1.6969,1.6971,207800000.0
2009-09-10 13:26:00,1.69715,1.69725,1.6969,1.6971,121600000.0
2009-09-10 13:27:00,1.69715,1.69715,1.6969,1.697,72200000.0
2009-09-10 13:28:00,1.69705,1.6971,1.6966,1.69685,124000000.0
2009-09-10 13:29:00,1.69685,1.6972,1.69645,1.697,127800000.0
2009-09-10 13:30:00,1.697,1.6975,1.6969,1.6972,109500000.0
2009-09-10 13:31:00,1.6973,1.6976,1.6969,1.69735,139100000.0
2009-09-10 13:32:00,1.6972,1.6974,1.69665,1.69685,156400000.0
2009-09-10 13:33:00,1.69685,1.69715,1.69675,1.69715,88000000.0
2009-09-10 13:34:00,1.69715,1.69725,1.697,1.697,31200000.0
2009-09-10 13:35:00,1.697,1.6971,1.6969,1.69705,19800000.0
2009-09-10 13:36:00,1.6972,1.6972,1.6969,1.6969,61000000.0
2009-09-10 13:37:00,1.6968,1.69705,1.6967,1.69705,150600000.0
2009-09-10 13:38:00,1.69695,1.6973,1.69695,1.6971,97900000.0
2009-09-10 13:39:00,1.6972,1.6972,1.6967,1.697,90800000.0
2009-09-10 13:40:00,1.6971,1.69735,1.6968,1.69695,184200000.0
2009-09-10 13:41:00,1.69685,1.69715,1.6966,1.69675,164300000.0
2009-09-10 13:42:00,1.69675,1.697,1.69645,1.69685,157900000.0
2009-09-10 13:43:00,1.69685,1.69725,1.69625,1.69665,161000000.0
2009-09-10 13:44:00,1.69665,1.6977,1.6966,1.69715,137700000.0
2009-09-10 13:45:00,1.69715,1.6977,1.69675,1.69675,166400000.0
2009-09-10 13:46:00,1.69675,1.69675,1.69615,1.69635,99800000.0
2009-09-10 13:47:00,1.69645,1.6965,1.6951,1.6956,115500000.0
2009-09-10 13:48:00,1.6956,1.6958,1.69515,1.6952,71400000.0
2009-09-10 13:49:00,1.6952,1.6955,1.6949,1.6951,104400000.0
2009-09-10 13:50:00,1.6951,1.6953,1.6949,1.6951,77900000.0
2009-09-10 13:51:00,1.69505,1.6953,1.69495,1.69515,63000000.0
2009-09-10 13:52:00,1.69525,1.6957,1.69495,1.69555,122000000.0
2009-09-10 13:53:00,1.69555,1.69575,1.6951,1.6951,65500000.0
2009-09-10 13:54:00,1.6951,1.6954,1.695,1.6954,71700000.0
2009-09-10 13:55:00,1.6955,1.69565,1.6953,1.69565,38800000.0
2009-09-10 13:56:00,1.69575,1.69595,1.69535,1.6956,83300000.0
2009-09-10 13:57:00,1.6957,1.69625,1.6955,1.69605,77100000.0
2009-09-10 13:58:00,1.69595,1.69615,1.6957,1.696,53600000.0
2009-09-10 13:59:00,1.696,1.69625,1.6958,1.69605,97700000.0
2009-09-10 14:00:00,1.696,1.69675,1.69595,1.69675,84100000.0
2009-09-10 14:01:00,1.69665,1.6968,1.69625,1.6966,77100000.0
2009-09-10 14:02:00,1.6966,1.6966,1.69625,1.69645,65000000.0
2009-09-10 14:03:00,1.6961,1.697,1.696,1.69675,116200000.0
2009-09-10 14:04:00,1.69685,1.697,1.6967,1.69675,89300000.0
2009-09-10 14:05:00,1.69675,1.69705,1.6966,1.69705,45200000.0
2009-09-10 14:06:00,1.6971,1.6973,1.6968,1.69695,82200000.0
2009-09-10 14:07:00,1.69695,1.6972,1.69665,1.6971,121200000.0
2009-09-10 14:08:00,1.69705,1.69725,1.6967,1.69695,126500000.0
2009-09-10 14:09:00,1.69695,1.697,1.696,1.6962,100300000.0
2009-09-10 14:10:00,1.6963,1.69655,1.6963,1.6964,61100000.0
2009-09-10 14:11:00,1.69635,1.6965,1.69615,1.6963,88800000.0
2009-09-10 14:12:00,1.6963,1.69705,1.69625,1.6966,147300000.0
2009-09-10 14:13:00,1.6966,1.69665,1.69615,1.6962,96800000.0
2009-09-10 14:14:00,1.6963,1.6964,1.6961,1.69635,103800000.0
2009-09-10 14:15:00,1.6964,1.69655,1.696,1.6963,124800000.0
2009-09-10 14:16:00,1.69635,1.69645,1.696,1.6961,67100000.0
2009-09-10 14:17:00,1.6961,1.6963,1.69545,1.69545,92600000.0
2009-09-10 14:18:00,1.6956,1.69575,1.6954,1.6956,99200000.0
2009-09-10 14:19:00,1.6957,1.6957,1.69535,1.69535,50900000.0
2009-09-10 14:20:00,1.69525,1.6959,1.6952,1.6957,80700000.0
2009-09-10 14:21:00,1.6956,1.69585,1.6955,1.69565,76900000.0
2009-09-10 14:22:00,1.6957,1.69585,1.69555,1.6956,56000000.0
2009-09-10 14:23:00,1.69565,1.69635,1.69565,1.69635,133800000.0
2009-09-10 14:24:00,1.69635,1.6966,1.69615,1.69635,133300000.0
2009-09-10 14:25:00,1.69635,1.6965,1.6961,1.6964,119800000.0
2009-09-10 14:26:00,1.69635,1.69695,1.69615,1.69695,193900000.0
2009-09-10 14:27:00,1.6969,1.6975,1.69685,1.6972,123900000.0
2009-09-10 14:28:00,1.6973,1.69765,1.6967,1.69725,182600000.0
2009-09-10 14:29:00,1.69735,1.6975,1.6962,1.6962,368600000.0
2009-09-10 14:30:00,1.6963,1.69715,1.6946,1.6967,457100000.0
2009-09-10 14:31:00,1.69685,1.6973,1.69665,1.69665,138900000.0
2009-09-10 14:32:00,1.69665,1.69675,1.6959,1.6967,201000000.0
2009-09-10 14:33:00,1.69665,1.69695,1.6961,1.69645,175000000.0
2009-09-10 14:34:00,1.69645,1.6971,1.6961,1.6971,108100000.0
2009-09-10 14:35:00,1.6971,1.6974,1.6969,1.6973,120600000.0
2009-09-10 14:36:00,1.69725,1.69755,1.6968,1.69695,175300000.0
2009-09-10 14:37:00,1.69695,1.69735,1.6968,1.69685,132100000.0
2009-09-10 14:38:00,1.69685,1.69715,1.6968,1.69715,199200000.0
2009-09-10 14:39:00,1.6972,1.6972,1.69665,1.6968,178200000.0
2009-09-10 14:40:00,1.6969,1.69765,1.69655,1.69755,235300000.0
2009-09-10 14:41:00,1.69755,1.69795,1.6973,1.6978,209600000.0
2009-09-10 14:42:00,1.69765,1.6979,1.6974,1.6974,228600000.0
2009-09-10 14:43:00,1.69735,1.6978,1.6969,1.69715,231300000.0
2009-09-10 14:44:00,1.69715,1.69755,1.6967,1.697,123200000.0
2009-09-10 14:45:00,1.697,1.69735,1.6969,1.6971,183900000.0
2009-09-10 14:46:00,1.6971,1.69715,1.6966,1.6967,324700000.0
2009-09-10 14:47:00,1.6967,1.6968,1.69605,1.69605,175100000.0
2009-09-10 14:48:00,1.69595,1.6967,1.69575,1.69645,129900000.0
2009-09-10 14:49:00,1.6965,1.69675,1.6964,1.69645,177499999.0
2009-09-10 14:50:00,1.6964,1.697,1.69615,1.6967,170400000.0
2009-09-10 14:51:00,1.6968,1.69715,1.69645,1.69665,151500000.0
2009-09-10 14:52:00,1.69665,1.6973,1.69625,1.69675,231700000.0
2009-09-10 14:53:00,1.69685,1.6971,1.69605,1.69605,225500000.0
2009-09-10 14:54:00,1.6961,1.69695,1.69595,1.6967,231300000.0
2009-09-10 14:55:00,1.69675,1.6969,1.69605,1.6969,129600000.0
2009-09-10 14:56:00,1.6969,1.69705,1.69645,1.6966,95500000.0
2009-09-10 14:57:00,1.69645,1.69705,1.69605,1.6961,154400000.0
2009-09-10 14:58:00,1.6961,1.69645,1.6956,1.69615,204700000.0
2009-09-10 14:59:00,1.69605,1.69695,1.69605,1.69675,129500000.0
2009-09-10 15:00:00,1.69675,1.6972,1.69635,1.69635,141800000.0
2009-09-10 15:01:00,1.6964,1.69645,1.69595,1.6962,114400000.0
2009-09-10 15:02:00,1.6962,1.69645,1.69535,1.6955,111600000.0
2009-09-10 15:03:00,1.6955,1.696,1.69505,1.6959,107100000.0
2009-09-10 15:04:00,1.6958,1.6966,1.69575,1.6966,77300000.0
2009-09-10 15:05:00,1.6966,1.69705,1.69655,1.6969,91000000.0
2009-09-10 15:06:00,1.6969,1.69705,1.69645,1.6969,232700000.0
2009-09-10 15:07:00,1.697,1.697,1.6962,1.6962,95100000.0
2009-09-10 15:08:00,1.69625,1.69635,1.6959,1.6959,86500000.0
2009-09-10 15:09:00,1.6959,1.6962,1.69565,1.69585,122200000.0
2009-09-10 15:10:00,1.6958,1.6962,1.69565,1.6959,190800000.0
2009-09-10 15:11:00,1.6959,1.69645,1.69575,1.6959,174600000.0
2009-09-10 15:12:00,1.69585,1.6964,1.69565,1.6963,173400000.0
2009-09-10 15:13:00,1.6963,1.69645,1.6957,1.69615,107300000.0
2009-09-10 15:14:00,1.69615,1.69635,1.69545,1.6962,164100000.0
2009-09-10 15:15:00,1.6963,1.6964,1.696,1.69625,116900000.0
2009-09-10 15:16:00,1.69625,1.6965,1.69585,1.696,178200000.0
2009-09-10 15:17:00,1.696,1.696,1.695,1.695,176100000.0
2009-09-10 15:18:00,1.69515,1.69515,1.69475,1.695,94500000.0
2009-09-10 15:19:00,1.695,1.69505,1.69475,1.69505,52800000.0
2009-09-10 15:20:00,1.69505,1.69515,1.69455,1.6947,262700000.0
2009-09-10 15:21:00,1.6947,1.695,1.6946,1.6946,149900000.0
2009-09-10 15:22:00,1.6946,1.69465,1.69415,1.69445,141100000.0
2009-09-10 15:23:00,1.69445,1.69445,1.6938,1.69395,185700000.0
2009-09-10 15:24:00,1.694,1.69445,1.69375,1.69385,135600000.0
2009-09-10 15:25:00,1.69385,1.6944,1.6929,1.69315,345100000.0
2009-09-10 15:26:00,1.6932,1.6935,1.6928,1.69335,169400000.0
2009-09-10 15:27:00,1.69335,1.6939,1.6921,1.69225,164300000.0
2009-09-10 15:28:00,1.69225,1.69235,1.6918,1.6922,183500000.0
2009-09-10 15:29:00,1.6922,1.6934,1.6922,1.69325,169100000.0
2009-09-10 15:30:00,1.69335,1.6938,1.6927,1.6927,270500000.0
2009-09-10 15:31:00,1.6928,1.6932,1.6925,1.6929,185400000.0
2009-09-10 15:32:00,1.69285,1.69295,1.69155,1.6927,282300000.0
2009-09-10 15:33:00,1.69265,1.69275,1.69195,1.69275,218600000.0
2009-09-10 15:34:00,1.6927,1.6932,1.6922,1.6926,327900000.0
2009-09-10 15:35:00,1.69255,1.6931,1.69225,1.69255,164300000.0
2009-09-10 15:36:00,1.6927,1.69315,1.69235,1.6931,292300000.0
2009-09-10 15:37:00,1.6931,1.6939,1.69285,1.6936,207000000.0
2009-09-10 15:38:00,1.69355,1.69355,1.6928,1.69285,318700000.0
2009-09-10 15:39:00,1.6925,1.69405,1.6924,1.694,316200000.0
2009-09-10 15:40:00,1.694,1.6941,1.6926,1.6933,342300001.0
2009-09-10 15:41:00,1.6933,1.6939,1.69305,1.69365,351500000.0
2009-09-10 15:42:00,1.69365,1.6944,1.69325,1.69335,202800000.0
2009-09-10 15:43:00,1.69335,1.69415,1.69305,1.6934,199900000.0
2009-09-10 15:44:00,1.6934,1.6935,1.6925,1.69265,247900000.0
2009-09-10 15:45:00,1.69275,1.6935,1.69235,1.69345,262600000.0
2009-09-10 15:46:00,1.6934,1.69375,1.6929,1.69345,165700000.0
2009-09-10 15:47:00,1.6935,1.69445,1.6929,1.6944,222200000.0
2009-09-10 15:48:00,1.69445,1.6949,1.6943,1.6946,157900000.0
2009-09-10 15:49:00,1.6946,1.69485,1.69425,1.69425,191400000.0
2009-09-10 15:50:00,1.69425,1.69465,1.694,1.6941,273400000.0
2009-09-10 15:51:00,1.6941,1.6947,1.69395,1.69405,225300000.0
2009-09-10 15:52:00,1.6941,1.69425,1.69375,1.69405,263100000.0
2009-09-10 15:53:00,1.69415,1.69475,1.6939,1.69455,217200000.0
2009-09-10 15:54:00,1.69455,1.6949,1.69425,1.69465,204000000.0
2009-09-10 15:55:00,1.69455,1.6949,1.6941,1.69485,268400000.0
2009-09-10 15:56:00,1.6948,1.69545,1.69465,1.69505,257100000.0
2009-09-10 15:57:00,1.69505,1.6952,1.6944,1.69445,301700000.0
2009-09-10 15:58:00,1.6945,1.69475,1.6943,1.69435,211400000.0
2009-09-10 15:59:00,1.6943,1.6947,1.6939,1.6944,195600000.0
2009-09-10 16:00:00,1.69445,1.69485,1.69415,1.69485,193100000.0
2009-09-10 16:01:00,1.69485,1.69495,1.6942,1.6944,95200000.0
2009-09-10 16:02:00,1.6944,1.69465,1.69355,1.6938,176500000.0
2009-09-10 16:03:00,1.6938,1.69415,1.69365,1.69405,113800000.0
2009-09-10 16:04:00,1.6941,1.69445,1.69385,1.6943,114700000.0
2009-09-10 16:05:00,1.69445,1.69485,1.6944,1.6944,87100000.0
2009-09-10 16:06:00,1.69445,1.69485,1.6941,1.69445,215300000.0
2009-09-10 16:07:00,1.69455,1.6952,1.69415,1.6951,215300000.0
2009-09-10 16:08:00,1.695,1.6958,1.6949,1.6952,182400000.0
2009-09-10 16:09:00,1.6952,1.6954,1.69485,1.6951,104300000.0
2009-09-10 16:10:00,1.69495,1.69495,1.69415,1.6943,201200000.0
2009-09-10 16:11:00,1.69445,1.69465,1.69405,1.69445,122300000.0
2009-09-10 16:12:00,1.69435,1.6948,1.6941,1.69435,135800000.0
2009-09-10 16:13:00,1.69435,1.69485,1.6941,1.69485,177200000.0
2009-09-10 16:14:00,1.69495,1.69545,1.69485,1.69485,105800000.0
2009-09-10 16:15:00,1.69505,1.69555,1.6948,1.695,241500000.0
2009-09-10 16:16:00,1.69505,1.6953,1.6949,1.6951,74300000.0
2009-09-10 16:17:00,1.69515,1.6954,1.69495,1.69505,103000000.0
2009-09-10 16:18:00,1.69505,1.6955,1.69505,1.69545,85300000.0
2009-09-10 16:19:00,1.69535,1.69555,1.6951,1.6952,151600000.0
2009-09-10 16:20:00,1.69515,1.69555,1.69485,1.6951,174600000.0
2009-09-10 16:21:00,1.69495,1.6952,1.69465,1.69465,75100000.0
2009-09-10 16:22:00,1.6946,1.6951,1.69455,1.69485,105900000.0
2009-09-10 16:23:00,1.6948,1.69565,1.6948,1.69565,130100000.0
2009-09-10 16:24:00,1.69565,1.6962,1.69545,1.69585,200800000.0
2009-09-10 16:25:00,1.69595,1.69655,1.6954,1.6964,149800000.0
2009-09-10 16:26:00,1.6963,1.69645,1.696,1.69615,138900000.0
2009-09-10 16:27:00,1.69615,1.69625,1.69525,1.69585,271600000.0
2009-09-10 16:28:00,1.69595,1.6963,1.69585,1.69605,102600000.0
2009-09-10 16:29:00,1.69605,1.6961,1.6959,1.6961,60400000.0
2009-09-10 16:30:00,1.6961,1.6963,1.69525,1.69525,104900000.0
2009-09-10 16:31:00,1.6953,1.69585,1.6953,1.69555,161400000.0
2009-09-10 16:32:00,1.69555,1.6964,1.69555,1.6962,132400000.0
2009-09-10 16:33:00,1.6962,1.6965,1.69615,1.69625,114300000.0
2009-09-10 16:34:00,1.69625,1.6966,1.6962,1.69645,60300000.0
2009-09-10 16:35:00,1.69635,1.6968,1.69635,1.69665,78800000.0
2009-09-10 16:36:00,1.6966,1.69675,1.69555,1.69575,203100000.0
2009-09-10 16:37:00,1.69575,1.69615,1.69555,1.69585,143300000.0
2009-09-10 16:38:00,1.69585,1.696,1.69535,1.6957,90300000.0
2009-09-10 16:39:00,1.6957,1.69605,1.69455,1.6946,133600000.0
2009-09-10 16:40:00,1.69455,1.69585,1.69455,1.69585,182400000.0
2009-09-10 16:41:00,1.6958,1.6969,1.6957,1.6969,111600000.0
2009-09-10 16:42:00,1.6968,1.69685,1.69635,1.6965,220900000.0
2009-09-10 16:43:00,1.6965,1.6966,1.696,1.69605,92700000.0
2009-09-10 16:44:00,1.69605,1.69625,1.69565,1.6959,126600000.0
2009-09-10 16:45:00,1.69595,1.69605,1.6958,1.69595,55700000.0
2009-09-10 16:46:00,1.69585,1.696,1.69545,1.69545,116700000.0
2009-09-10 16:47:00,1.69545,1.69565,1.69505,1.6956,234700000.0
2009-09-10 16:48:00,1.69565,1.69575,1.6955,1.6956,200900000.0
2009-09-10 16:49:00,1.6956,1.6957,1.69515,1.6957,435500000.0
2009-09-10 16:50:00,1.6957,1.6957,1.695,1.6954,169800000.0
2009-09-10 16:51:00,1.69525,1.6956,1.69495,1.695,147900000.0
2009-09-10 16:52:00,1.69495,1.69495,1.6942,1.69465,149400000.0
2009-09-10 16:53:00,1.69465,1.69475,1.69425,1.69455,112200000.0
2009-09-10 16:54:00,1.69455,1.6948,1.69425,1.6944,108300000.0
2009-09-10 16:55:00,1.6945,1.69455,1.6934,1.69395,179400000.0
2009-09-10 16:56:00,1.694,1.69455,1.6938,1.6941,119800000.0
2009-09-10 16:57:00,1.6941,1.69415,1.6934,1.69375,133400000.0
2009-09-10 16:58:00,1.6937,1.69385,1.6932,1.6938,121800000.0
2009-09-10 16:59:00,1.6938,1.6944,1.6936,1.694,137900000.0
2009-09-10 17:00:00,1.69405,1.69445,1.69385,1.6942,173600000.0
2009-09-10 17:01:00,1.6942,1.6944,1.69385,1.69405,127200000.0
2009-09-10 17:02:00,1.69405,1.6944,1.69385,1.69415,129000000.0
2009-09-10 17:03:00,1.69415,1.6946,1.6941,1.69435,122100000.0
2009-09-10 17:04:00,1.69445,1.69445,1.6941,1.69425,106000000.0
2009-09-10 17:05:00,1.69425,1.69465,1.69395,1.69395,182300000.0
2009-09-10 17:06:00,1.69395,1.69405,1.69355,1.6937,148800000.0
2009-09-10 17:07:00,1.6936,1.6939,1.6929,1.6935,120300000.0
2009-09-10 17:08:00,1.6937,1.6937,1.69265,1.6929,135200000.0
2009-09-10 17:09:00,1.69295,1.69345,1.6929,1.69345,119800000.0
2009-09-10 17:10:00,1.69335,1.69365,1.693,1.69335,118800000.0
2009-09-10 17:11:00,1.69325,1.6942,1.69315,1.6941,78100000.0
2009-09-10 17:12:00,1.694,1.69445,1.6939,1.6943,92000000.0
2009-09-10 17:13:00,1.6943,1.69465,1.69395,1.69445,164700000.0
2009-09-10 17:14:00,1.6944,1.69445,1.6941,1.6941,55400000.0
2009-09-10 17:15:00,1.6941,1.69455,1.6937,1.69385,132600000.0
2009-09-10 17:16:00,1.6939,1.6942,1.6934,1.6938,134500000.0
2009-09-10 17:17:00,1.6939,1.6941,1.6935,1.694,55800000.0
2009-09-10 17:18:00,1.69395,1.6941,1.6937,1.69395,38800000.0
2009-09-10 17:19:00,1.69395,1.694,1.69365,1.69385,67800000.0
2009-09-10 17:20:00,1.6937,1.694,1.6937,1.6938,63400000.0
2009-09-10 17:21:00,1.6939,1.6942,1.6936,1.6941,123300000.0
2009-09-10 17:22:00,1.6941,1.6945,1.6939,1.69405,120400000.0
2009-09-10 17:23:00,1.694,1.6941,1.69345,1.69355,110100000.0
2009-09-10 17:24:00,1.6936,1.694,1.6935,1.694,83600000.0
2009-09-10 17:25:00,1.69405,1.69405,1.69375,1.6938,41200000.0
2009-09-10 17:26:00,1.6938,1.6941,1.6936,1.6939,117200000.0
2009-09-10 17:27:00,1.6939,1.6941,1.6934,1.6937,81000000.0
2009-09-10 17:28:00,1.69375,1.69405,1.69315,1.6934,90400000.0
2009-09-10 17:29:00,1.6934,1.69405,1.6933,1.6935,113600000.0
2009-09-10 17:30:00,1.6935,1.69415,1.6935,1.6941,65000000.0
2009-09-10 17:31:00,1.69405,1.6941,1.69365,1.6937,37600000.0
2009-09-10 17:32:00,1.69375,1.6939,1.6936,1.6937,60800000.0
2009-09-10 17:33:00,1.6938,1.69395,1.6935,1.6935,43800000.0
2009-09-10 17:34:00,1.6935,1.694,1.6933,1.694,89400000.0
2009-09-10 17:35:00,1.6941,1.6941,1.69365,1.69385,52600000.0
2009-09-10 17:36:00,1.69385,1.694,1.6933,1.69355,97200000.0
2009-09-10 17:37:00,1.69335,1.6936,1.69325,1.6934,55100000.0
2009-09-10 17:38:00,1.6934,1.69385,1.69335,1.6934,84600000.0
2009-09-10 17:39:00,1.6935,1.694,1.6932,1.69335,97600000.0
2009-09-10 17:40:00,1.69345,1.69395,1.6934,1.69385,61200000.0
2009-09-10 17:41:00,1.69385,1.69415,1.69335,1.6941,116800000.0
2009-09-10 17:42:00,1.6941,1.6943,1.6935,1.69425,119700000.0
2009-09-10 17:43:00,1.69435,1.69465,1.6942,1.6945,70100000.0
2009-09-10 17:44:00,1.6945,1.6945,1.69395,1.69405,65400000.0
2009-09-10 17:45:00,1.6941,1.6945,1.694,1.69435,68200000.0
2009-09-10 17:46:00,1.6942,1.6942,1.6935,1.6936,82500000.0
2009-09-10 17:47:00,1.6936,1.6939,1.69345,1.69375,73400000.0
2009-09-10 17:48:00,1.6938,1.6938,1.6931,1.6932,124100000.0
2009-09-10 17:49:00,1.6932,1.69345,1.69315,1.69335,88800000.0
2009-09-10 17:50:00,1.69335,1.6936,1.69305,1.6934,107800000.0
2009-09-10 17:51:00,1.69345,1.69385,1.69345,1.6938,47800000.0
2009-09-10 17:52:00,1.6938,1.69435,1.69375,1.6943,92700000.0
2009-09-10 17:53:00,1.6944,1.69455,1.6941,1.69445,121400000.0
2009-09-10 17:54:00,1.69435,1.6944,1.6938,1.6942,125100000.0
2009-09-10 17:55:00,1.69415,1.69425,1.69395,1.694,51800000.0
2009-09-10 17:56:00,1.694,1.6945,1.694,1.69445,40500000.0
2009-09-10 17:57:00,1.6945,1.6945,1.6943,1.6943,19400000.0
2009-09-10 17:58:00,1.6943,1.69475,1.6943,1.69455,23500000.0
2009-09-10 17:59:00,1.6945,1.69475,1.6944,1.69475,42000000.0
2009-09-10 18:00:00,1.6947,1.6947,1.694,1.6942,83200000.0
2009-09-10 18:01:00,1.6942,1.69435,1.6942,1.69425,30600000.0
2009-09-10 18:02:00,1.69425,1.69425,1.69345,1.69415,51400000.0
2009-09-10 18:03:00,1.69395,1.69415,1.69385,1.69395,34300000.0
2009-09-10 18:04:00,1.6941,1.69435,1.69375,1.6943,38800000.0
2009-09-10 18:05:00,1.69435,1.69455,1.69415,1.6943,19200000.0
2009-09-10 18:06:00,1.69425,1.69445,1.694,1.69425,40500000.0
2009-09-10 18:07:00,1.6943,1.69465,1.6943,1.6946,31000000.0
2009-09-10 18:08:00,1.6946,1.6946,1.69445,1.69445,19000000.0
2009-09-10 18:09:00,1.69445,1.69445,1.69395,1.6941,19400000.0
2009-09-10 18:10:00,1.6941,1.6944,1.694,1.69425,52300000.0
2009-09-10 18:11:00,1.6943,1.69465,1.6942,1.6945,56600000.0
2009-09-10 18:12:00,1.6945,1.69495,1.69435,1.69435,79100000.0
2009-09-10 18:13:00,1.6944,1.69475,1.69425,1.6946,50000000.0
2009-09-10 18:14:00,1.6945,1.69455,1.69385,1.694,62500000.0
2009-09-10 18:15:00,1.69395,1.6947,1.69395,1.6945,63200000.0
2009-09-10 18:16:00,1.6945,1.69455,1.69425,1.6945,29600000.0
2009-09-10 18:17:00,1.6945,1.6945,1.69405,1.69425,68400000.0
2009-09-10 18:18:00,1.6943,1.69455,1.69405,1.6943,107600000.0
2009-09-10 18:19:00,1.6943,1.6946,1.6942,1.6944,63100000.0
2009-09-10 18:20:00,1.6946,1.6946,1.69425,1.6945,51400000.0
2009-09-10 18:21:00,1.6944,1.6946,1.69425,1.6945,57100000.0
2009-09-10 18:22:00,1.69465,1.6948,1.694,1.69405,89200000.0
2009-09-10 18:23:00,1.69405,1.69415,1.69365,1.69365,115700000.0
2009-09-10 18:24:00,1.69365,1.6938,1.6936,1.6937,81700000.0
2009-09-10 18:25:00,1.6937,1.69375,1.69345,1.69365,45900000.0
2009-09-10 18:26:00,1.69355,1.6937,1.6931,1.6932,98000000.0
2009-09-10 18:27:00,1.6932,1.69335,1.69265,1.69315,72800000.0
2009-09-10 18:28:00,1.69315,1.6936,1.69305,1.69335,51200000.0
2009-09-10 18:29:00,1.69335,1.69375,1.69335,1.6935,44100000.0
2009-09-10 18:30:00,1.69345,1.6938,1.6934,1.69345,65800000.0
2009-09-10 18:31:00,1.69355,1.69355,1.69305,1.69305,34700000.0
2009-09-10 18:32:00,1.693,1.6932,1.69295,1.6931,36400000.0
2009-09-10 18:33:00,1.6932,1.6932,1.69285,1.69285,53400000.0
2009-09-10 18:34:00,1.69295,1.6931,1.69245,1.69255,87500000.0
2009-09-10 18:35:00,1.69275,1.69285,1.6925,1.69285,56900000.0
2009-09-10 18:36:00,1.69285,1.69305,1.69275,1.69305,26400000.0
2009-09-10 18:37:00,1.69305,1.69315,1.6926,1.6926,66100000.0
2009-09-10 18:38:00,1.69265,1.6928,1.69245,1.6926,60900000.0
2009-09-10 18:39:00,1.69265,1.6929,1.69245,1.69265,107300000.0
2009-09-10 18:40:00,1.69265,1.6928,1.6921,1.69225,140800000.0
2009-09-10 18:41:00,1.69225,1.6923,1.692,1.69215,69900000.0
2009-09-10 18:42:00,1.69225,1.69225,1.6917,1.6918,43100000.0
2009-09-10 18:43:00,1.6917,1.69195,1.69155,1.6916,86300000.0
2009-09-10 18:44:00,1.6916,1.69195,1.69145,1.69175,117200000.0
2009-09-10 18:45:00,1.69175,1.6918,1.6907,1.69095,189100000.0
2009-09-10 18:46:00,1.69095,1.6913,1.6904,1.6904,182900000.0
2009-09-10 18:47:00,1.6905,1.691,1.69025,1.6909,147600000.0
2009-09-10 18:48:00,1.6909,1.69105,1.69065,1.69095,118300000.0
2009-09-10 18:49:00,1.69085,1.69125,1.6907,1.69115,137900000.0
2009-09-10 18:50:00,1.69115,1.69155,1.69115,1.6914,154100000.0
2009-09-10 18:51:00,1.69145,1.6917,1.69135,1.69165,86300000.0
2009-09-10 18:52:00,1.6917,1.69235,1.6916,1.69195,170100000.0
2009-09-10 18:53:00,1.69195,1.692,1.6916,1.6919,96800000.0
2009-09-10 18:54:00,1.692,1.6921,1.6913,1.6913,196600000.0
2009-09-10 18:55:00,1.6914,1.6918,1.69125,1.6916,124800000.0
2009-09-10 18:56:00,1.69165,1.6918,1.69115,1.69155,106600000.0
2009-09-10 18:57:00,1.6915,1.6916,1.69105,1.69105,107200000.0
2009-09-10 18:58:00,1.69105,1.6915,1.69095,1.691,118200000.0
2009-09-10 18:59:00,1.69105,1.69135,1.69055,1.69115,174300000.0
2009-09-10 19:00:00,1.69105,1.6915,1.69065,1.6915,148300000.0
2009-09-10 19:01:00,1.6916,1.69215,1.69155,1.69175,177900000.0
2009-09-10 19:02:00,1.69175,1.69255,1.69165,1.6921,203000000.0
2009-09-10 19:03:00,1.6921,1.6928,1.6918,1.69195,169100000.0
2009-09-10 19:04:00,1.692,1.6921,1.6912,1.69135,160800000.0
2009-09-10 19:05:00,1.69135,1.6917,1.691,1.6913,187300000.0
2009-09-10 19:06:00,1.6913,1.6917,1.6906,1.69075,165000000.0
2009-09-10 19:07:00,1.69095,1.6916,1.6905,1.69115,202300000.0
2009-09-10 19:08:00,1.69115,1.6914,1.69095,1.69115,125300000.0
2009-09-10 19:09:00,1.69115,1.69185,1.6911,1.69135,170300000.0
2009-09-10 19:10:00,1.6914,1.6919,1.69125,1.69165,170900000.0
2009-09-10 19:11:00,1.6917,1.69175,1.69095,1.6913,181900000.0
2009-09-10 19:12:00,1.69135,1.69165,1.69075,1.6911,168100000.0
2009-09-10 19:13:00,1.6913,1.69155,1.6908,1.69135,151300000.0
2009-09-10 19:14:00,1.69135,1.6918,1.6912,1.6917,83300000.0
2009-09-10 19:15:00,1.6917,1.6918,1.69145,1.69155,93000000.0
2009-09-10 19:16:00,1.6915,1.69165,1.6911,1.69135,53700000.0
2009-09-10 19:17:00,1.69125,1.69145,1.6911,1.69115,88300000.0
2009-09-10 19:18:00,1.69115,1.69135,1.69085,1.69085,104100000.0
2009-09-10 19:19:00,1.6908,1.6911,1.69065,1.6909,120200000.0
2009-09-10 19:20:00,1.69085,1.691,1.69055,1.6907,74000000.0
2009-09-10 19:21:00,1.6907,1.69105,1.69035,1.6909,172200000.0
2009-09-10 19:22:00,1.69065,1.69125,1.69065,1.69105,85800000.0
2009-09-10 19:23:00,1.6912,1.6919,1.6912,1.6917,102700000.0
2009-09-10 19:24:00,1.6917,1.6919,1.69135,1.69185,95000000.0
2009-09-10 19:25:00,1.6918,1.692,1.6916,1.69165,146200000.0
2009-09-10 19:26:00,1.6917,1.6919,1.69145,1.6916,96500000.0
2009-09-10 19:27:00,1.6916,1.69175,1.6915,1.69155,59700000.0
2009-09-10 19:28:00,1.6915,1.6919,1.6915,1.6917,36400000.0
2009-09-10 19:29:00,1.69175,1.69175,1.69145,1.6915,63800000.0
2009-09-10 19:30:00,1.69145,1.69155,1.69125,1.6914,33100000.0
2009-09-10 19:31:00,1.6914,1.6916,1.691,1.6912,139800000.0
2009-09-10 19:32:00,1.6912,1.69145,1.691,1.69135,166300000.0
2009-09-10 19:33:00,1.6913,1.69165,1.6911,1.69155,111800000.0
2009-09-10 19:34:00,1.69155,1.6916,1.691,1.6912,97700000.0
2009-09-10 19:35:00,1.6912,1.69125,1.69115,1.69115,28200000.0
2009-09-10 19:36:00,1.69115,1.69145,1.691,1.69105,76200000.0
2009-09-10 19:37:00,1.69115,1.69135,1.6909,1.6913,126200000.0
2009-09-10 19:38:00,1.6913,1.69135,1.6911,1.69115,64200000.0
2009-09-10 19:39:00,1.6912,1.69135,1.6911,1.6912,79600000.0
2009-09-10 19:40:00,1.69115,1.69125,1.69095,1.69105,98800000.0
2009-09-10 19:41:00,1.6911,1.69135,1.69085,1.6912,66600000.0
2009-09-10 19:42:00,1.6911,1.6915,1.69085,1.69125,159600000.0
2009-09-10 19:43:00,1.6913,1.69145,1.6912,1.69125,35600000.0
2009-09-10 19:44:00,1.69125,1.6917,1.691,1.69105,63800000.0
2009-09-10 19:45:00,1.6912,1.69135,1.6907,1.69095,41100000.0
2009-09-10 19:46:00,1.691,1.69115,1.69095,1.6911,17900000.0
2009-09-10 19:47:00,1.69115,1.6913,1.6904,1.69045,60600000.0
2009-09-10 19:48:00,1.69055,1.69055,1.69015,1.6903,84600000.0
2009-09-10 19:49:00,1.6903,1.69045,1.6898,1.69015,162600000.0
2009-09-10 19:50:00,1.69015,1.69065,1.6892,1.68925,190000000.0
2009-09-10 19:51:00,1.6893,1.6898,1.68915,1.68925,178400000.0
2009-09-10 19:52:00,1.68925,1.6898,1.689,1.6897,137200000.0
2009-09-10 19:53:00,1.6898,1.6898,1.68895,1.6891,148900000.0
2009-09-10 19:54:00,1.68905,1.68925,1.68885,1.68895,170000000.0
2009-09-10 19:55:00,1.68895,1.6895,1.68895,1.6895,111900000.0
2009-09-10 19:56:00,1.6894,1.68965,1.6892,1.68965,92600000.0
2009-09-10 19:57:00,1.68965,1.68985,1.6895,1.68965,81300000.0
2009-09-10 19:58:00,1.6897,1.68995,1.68955,1.68965,91100000.0
2009-09-10 19:59:00,1.68955,1.6899,1.68955,1.6896,84200000.0
2009-09-10 20:00:00,1.6896,1.68975,1.68945,1.68975,75300000.0
2009-09-10 20:01:00,1.68975,1.69,1.6896,1.68995,73500000.0
2009-09-10 20:02:00,1.68995,1.69015,1.68965,1.68995,117900000.0
2009-09-10 20:03:00,1.69005,1.6902,1.68965,1.68965,332500000.0
2009-09-10 20:04:00,1.68965,1.68995,1.68945,1.68995,293100000.0
2009-09-10 20:05:00,1.68985,1.68985,1.6893,1.6894,168600000.0
2009-09-10 20:06:00,1.68935,1.6897,1.6893,1.68965,152400000.0
2009-09-10 20:07:00,1.68965,1.68985,1.6896,1.6897,53900000.0
2009-09-10 20:08:00,1.6897,1.68985,1.6892,1.68925,81400000.0
2009-09-10 20:09:00,1.68935,1.69005,1.68915,1.68975,118500000.0
2009-09-10 20:10:00,1.68985,1.68995,1.68965,1.6899,104800000.0
2009-09-10 20:11:00,1.68985,1.69025,1.68955,1.68995,144200000.0
2009-09-10 20:12:00,1.68995,1.6901,1.68935,1.68935,76600000.0
2009-09-10 20:13:00,1.6894,1.68985,1.6893,1.6897,135400000.0
2009-09-10 20:14:00,1.68965,1.6899,1.68965,1.68975,50800000.0
2009-09-10 20:15:00,1.6898,1.69,1.6898,1.68995,78200000.0
2009-09-10 20:16:00,1.68985,1.6901,1.68985,1.68985,112800000.0
2009-09-10 20:17:00,1.68985,1.68985,1.6897,1.6897,30600000.0
2009-09-10 20:18:00,1.6895,1.6896,1.6895,1.6896,104100000.0
2009-09-10 20:19:00,1.68965,1.6899,1.6894,1.68945,47300000.0
2009-09-10 20:20:00,1.68935,1.6896,1.68935,1.6894,43600000.0
2009-09-10 20:21:00,1.68935,1.68945,1.6891,1.6891,179200000.0
2009-09-10 20:22:00,1.6891,1.68965,1.6891,1.6895,74900000.0
2009-09-10 20:23:00,1.6895,1.6896,1.68925,1.68945,51100000.0
2009-09-10 20:24:00,1.68945,1.6895,1.68925,1.6894,87600000.0
2009-09-10 20:25:00,1.6893,1.6897,1.68925,1.68955,76900000.0
2009-09-10 20:26:00,1.68955,1.6899,1.6894,1.68975,152000000.0
2009-09-10 20:27:00,1.6898,1.69025,1.6897,1.6901,70500000.0
2009-09-10 20:28:00,1.6901,1.6904,1.68995,1.6903,164800000.0
2009-09-10 20:29:00,1.6903,1.69045,1.69015,1.69035,52000000.0
2009-09-10 20:30:00,1.6904,1.6904,1.6898,1.6901,118200000.0
2009-09-10 20:31:00,1.6901,1.69055,1.6898,1.69055,98500000.0
2009-09-10 20:32:00,1.69055,1.69055,1.69045,1.69045,17600000.0
2009-09-10 20:33:00,1.69045,1.69045,1.69035,1.69045,39900000.0
2009-09-10 20:34:00,1.69045,1.6906,1.69025,1.6904,85500000.0
2009-09-10 20:35:00,1.6904,1.6904,1.69015,1.69015,110100000.0
2009-09-10 20:36:00,1.69025,1.69065,1.69,1.69065,135400000.0
2009-09-10 20:37:00,1.69065,1.69065,1.6903,1.6903,43600000.0
2009-09-10 20:38:00,1.6903,1.6904,1.69,1.6903,62400000.0
2009-09-10 20:39:00,1.6903,1.6905,1.6903,1.69035,128400000.0
2009-09-10 20:40:00,1.69045,1.69045,1.68985,1.68995,119000000.0
2009-09-10 20:41:00,1.68995,1.68995,1.68955,1.68965,90700000.0
2009-09-10 20:42:00,1.68955,1.6896,1.68935,1.6894,30200000.0
2009-09-10 20:43:00,1.68945,1.6895,1.68915,1.68935,40300000.0
2009-09-10 20:44:00,1.6894,1.6901,1.68915,1.6901,66000000.0
2009-09-10 20:45:00,1.69005,1.69015,1.68975,1.6898,41600000.0
2009-09-10 20:46:00,1.6898,1.68985,1.68955,1.6897,48200000.0
2009-09-10 20:47:00,1.6897,1.69005,1.6895,1.6898,37800000.0
2009-09-10 20:48:00,1.6898,1.6903,1.6898,1.6903,47700000.0
2009-09-10 20:49:00,1.6903,1.69035,1.6899,1.69015,65400000.0
2009-09-10 20:50:00,1.69005,1.69015,1.6895,1.68965,44700000.0
2009-09-10 20:51:00,1.68965,1.68995,1.68965,1.68995,54900000.0
2009-09-10 20:52:00,1.6898,1.68995,1.68955,1.68955,49100000.0
2009-09-10 20:53:00,1.68955,1.6898,1.68955,1.68965,31900000.0
2009-09-10 20:54:00,1.6897,1.6898,1.6895,1.68965,64000000.0
2009-09-10 20:55:00,1.68965,1.6898,1.68955,1.6898,16000000.0
2009-09-10 20:56:00,1.6898,1.68985,1.6896,1.68965,27900000.0
2009-09-10 20:57:00,1.68965,1.68995,1.6896,1.68965,49800000.0
2009-09-10 20:58:00,1.68965,1.68975,1.68955,1.68965,35800000.0
2009-09-10 20:59:00,1.6897,1.6902,1.68965,1.6902,59000000.0
2009-09-10 21:00:00,1.6902,1.6902,1.69,1.69,34900000.0
2009-09-10 21:01:00,1.69,1.69015,1.6898,1.6901,102900000.0
2009-09-10 21:02:00,1.69015,1.69015,1.6891,1.6891,205500000.0
2009-09-10 21:03:00,1.68915,1.6894,1.68905,1.6892,211100000.0
2009-09-10 21:04:00,1.6892,1.68945,1.6891,1.68935,101500000.0
2009-09-10 21:05:00,1.68935,1.6898,1.6893,1.68975,155700000.0
2009-09-10 21:06:00,1.68975,1.69015,1.6897,1.6899,147500000.0
2009-09-10 21:07:00,1.68995,1.69015,1.68985,1.69015,247500000.0
2009-09-10 21:08:00,1.6902,1.69065,1.6902,1.69045,192500000.0
2009-09-10 21:09:00,1.69055,1.6906,1.68985,1.6899,227300000.0
2009-09-10 21:10:00,1.68985,1.6899,1.6894,1.6897,129000000.0
2009-09-10 21:11:00,1.6896,1.6899,1.68955,1.6897,30000000.0
2009-09-10 21:12:00,1.68975,1.69025,1.6897,1.69005,137400000.0
2009-09-10 21:13:00,1.69015,1.6904,1.69015,1.6904,26100000.0
2009-09-10 21:14:00,1.6905,1.6905,1.68995,1.69,68800000.0
2009-09-10 21:15:00,1.69,1.6902,1.6899,1.6899,70700000.0
2009-09-10 21:16:00,1.68985,1.69,1.68955,1.68955,152600000.0
2009-09-10 21:17:00,1.68955,1.6899,1.68945,1.6898,111000000.0
2009-09-10 21:18:00,1.68985,1.68985,1.6894,1.6896,215700000.0
2009-09-10 21:19:00,1.68955,1.6897,1.6893,1.6895,139800000.0
2009-09-10 21:20:00,1.6895,1.6897,1.68945,1.68955,22900000.0
2009-09-10 21:21:00,1.6895,1.68965,1.6894,1.6894,90500000.0
2009-09-10 21:22:00,1.6894,1.68975,1.6894,1.6896,76000000.0
2009-09-10 21:23:00,1.68965,1.68985,1.68955,1.68965,39100000.0
2009-09-10 21:24:00,1.68965,1.68985,1.68945,1.68965,66500000.0
2009-09-10 21:25:00,1.68965,1.68975,1.68955,1.68955,17300000.0
2009-09-10 21:26:00,1.68955,1.68965,1.6894,1.68955,33000000.0
2009-09-10 21:27:00,1.68965,1.68975,1.6896,1.6896,14700000.0
2009-09-10 21:28:00,1.68965,1.6897,1.68955,1.68955,27400000.0
2009-09-10 21:29:00,1.68945,1.68955,1.68895,1.68935,84200000.0
2009-09-10 21:30:00,1.6894,1.6895,1.68915,1.68925,69700000.0
2009-09-10 21:31:00,1.6892,1.68945,1.68915,1.68915,56000000.0
2009-09-10 21:32:00,1.68915,1.68925,1.6891,1.6892,45500000.0
2009-09-10 21:33:00,1.68925,1.6894,1.68905,1.68905,106600000.0
2009-09-10 21:34:00,1.68915,1.6893,1.6886,1.6887,106200000.0
2009-09-10 21:35:00,1.68865,1.68875,1.6884,1.6886,60600000.0
2009-09-10 21:36:00,1.6887,1.6888,1.6886,1.6887,16900000.0
2009-09-10 21:37:00,1.6887,1.68915,1.6887,1.68905,28800000.0
2009-09-10 21:38:00,1.68895,1.68895,1.68875,1.68885,48500000.0
2009-09-10 21:39:00,1.68905,1.6891,1.6888,1.689,54300000.0
2009-09-10 21:40:00,1.689,1.68905,1.6884,1.6885,58200000.0
2009-09-10 21:41:00,1.68865,1.6887,1.68805,1.68815,101100000.0
2009-09-10 21:42:00,1.68815,1.6883,1.688,1.68815,129500000.0
2009-09-10 21:43:00,1.68815,1.6883,1.6881,1.6883,126600000.0
2009-09-10 21:44:00,1.6883,1.68845,1.6882,1.68825,43600000.0
2009-09-10 21:45:00,1.68825,1.6883,1.68825,1.68825,42900000.0
2009-09-10 21:46:00,1.68825,1.68825,1.6877,1.68805,61500000.0
2009-09-10 21:47:00,1.68805,1.68805,1.68775,1.68795,116100000.0
2009-09-10 21:48:00,1.6878,1.688,1.6878,1.68785,148200000.0
2009-09-10 21:49:00,1.6879,1.688,1.6878,1.6879,131100000.0
2009-09-10 21:50:00,1.68785,1.6883,1.68785,1.6881,210000000.0
2009-09-10 21:51:00,1.688,1.6882,1.68795,1.68805,184800000.0
2009-09-10 21:52:00,1.68805,1.6884,1.68805,1.68835,157000000.0
2009-09-10 21:53:00,1.6883,1.6883,1.68805,1.68815,148900000.0
2009-09-10 21:54:00,1.68825,1.68825,1.6879,1.6881,254900000.0
2009-09-10 21:55:00,1.6881,1.68815,1.68805,1.68805,178900000.0
2009-09-10 21:56:00,1.68805,1.6884,1.68805,1.6884,196500000.0
2009-09-10 21:57:00,1.6884,1.68855,1.68835,1.68855,12700000.0
2009-09-10 21:58:00,1.6886,1.6887,1.6884,1.6886,117200000.0
2009-09-10 21:59:00,1.68855,1.6886,1.68815,1.68855,100100000.0
2009-09-10 22:00:00,1.68855,1.68885,1.68815,1.6882,343800000.0
2009-09-10 22:01:00,1.6882,1.68845,1.6882,1.68845,124600000.0
2009-09-10 22:02:00,1.68855,1.68895,1.68855,1.6886,174400000.0
2009-09-10 22:03:00,1.68865,1.6888,1.6886,1.6886,89600000.0
2009-09-10 22:04:00,1.6887,1.6888,1.6884,1.68845,117000000.0
2009-09-10 22:05:00,1.6885,1.6887,1.6884,1.6887,72400000.0
2009-09-10 22:06:00,1.68865,1.6887,1.6883,1.6886,87100000.0
2009-09-10 22:07:00,1.6886,1.68885,1.68855,1.68855,33600000.0
2009-09-10 22:08:00,1.68865,1.68865,1.68825,1.68835,54800000.0
2009-09-10 22:09:00,1.68835,1.68865,1.68835,1.6885,27000000.0
2009-09-10 22:10:00,1.6885,1.68885,1.6885,1.6885,41500000.0
2009-09-10 22:11:00,1.6886,1.68865,1.6884,1.6884,20200000.0
2009-09-10 22:12:00,1.6885,1.68865,1.6884,1.68865,16000000.0
2009-09-10 22:13:00,1.68865,1.68875,1.6885,1.6885,11800000.0
2009-09-10 22:14:00,1.6885,1.68855,1.6885,1.68855,23600000.0
2009-09-10 22:15:00,1.68855,1.68855,1.68855,1.68855,10800000.0
2009-09-10 22:16:00,1.68855,1.68875,1.68855,1.68865,6600000.0
2009-09-10 22:17:00,1.68875,1.68875,1.68875,1.68875,3000000.0
2009-09-10 22:18:00,1.68875,1.68875,1.68865,1.68875,21800000.0
2009-09-10 22:19:00,1.68875,1.68875,1.68875,1.68875,7000000.0
2009-09-10 22:20:00,1.68875,1.68875,1.68865,1.68865,10200000.0
2009-09-10 22:21:00,1.68865,1.68865,1.68825,1.68835,13400000.0
2009-09-10 22:22:00,1.68835,1.68865,1.68835,1.68865,10700000.0
2009-09-10 22:23:00,1.68865,1.68865,1.68865,1.68865,5000000.0
2009-09-10 22:24:00,1.68855,1.68875,1.6885,1.6885,20400000.0
2009-09-10 22:25:00,1.6885,1.68855,1.68815,1.68845,33200000.0
2009-09-10 22:26:00,1.68845,1.68845,1.68835,1.68845,40500000.0
2009-09-10 22:27:00,1.6883,1.68845,1.68825,1.68825,19200000.0
2009-09-10 22:28:00,1.6883,1.6883,1.68815,1.6883,19200000.0
2009-09-10 22:29:00,1.6883,1.6883,1.688,1.688,16600000.0
2009-09-10 22:30:00,1.6881,1.6881,1.6881,1.6881,4000000.0
2009-09-10 22:31:00,1.6881,1.6881,1.6881,1.6881,3000000.0
2009-09-10 22:32:00,1.6881,1.6881,1.6881,1.6881,21000000.0
2009-09-10 22:33:00,1.6881,1.6883,1.6881,1.6881,25800000.0
2009-09-10 22:34:00,1.6881,1.6882,1.6881,1.6882,9400000.0
2009-09-10 22:35:00,1.6882,1.6885,1.6881,1.6883,20400000.0
2009-09-10 22:36:00,1.6883,1.6885,1.68815,1.68815,75900000.0
2009-09-10 22:37:00,1.68815,1.68815,1.68815,1.68815,13200000.0
2009-09-10 22:38:00,1.68815,1.68835,1.6881,1.6881,24500000.0
2009-09-10 22:39:00,1.6881,1.6881,1.6881,1.6881,6600000.0
2009-09-10 22:40:00,1.6881,1.6883,1.6881,1.68825,45800000.0
2009-09-10 22:41:00,1.6882,1.6883,1.6882,1.6883,2000000.0
2009-09-10 22:42:00,1.6882,1.68825,1.6881,1.6882,23000000.0
2009-09-10 22:43:00,1.6882,1.6884,1.6882,1.6883,17000000.0
2009-09-10 22:44:00,1.68835,1.68845,1.68825,1.6883,20200000.0
2009-09-10 22:45:00,1.68815,1.6884,1.68815,1.6882,5270000.0
2009-09-10 22:46:00,1.6882,1.6884,1.68815,1.68815,96790000.0
2009-09-10 22:47:00,1.68815,1.68815,1.68815,1.68815,6250000.0
2009-09-10 22:48:00,1.68815,1.68815,1.6874,1.68765,23700000.0
2009-09-10 22:49:00,1.68765,1.688,1.68765,1.688,30600000.0
2009-09-10 22:50:00,1.68795,1.68795,1.6879,1.6879,3500000.0
2009-09-10 22:51:00,1.6879,1.6881,1.6878,1.6881,25000000.0
2009-09-10 22:52:00,1.6881,1.6881,1.68765,1.68775,52600000.0
2009-09-10 22:53:00,1.6878,1.688,1.6877,1.688,31700000.0
2009-09-10 22:54:00,1.688,1.68835,1.688,1.68805,23200000.0
2009-09-10 22:55:00,1.6881,1.68825,1.6881,1.68825,5000000.0
2009-09-10 22:56:00,1.68805,1.68815,1.68805,1.68815,9600000.0
2009-09-10 22:57:00,1.6882,1.6887,1.688,1.6883,51000000.0
2009-09-10 22:58:00,1.6885,1.6885,1.68815,1.6882,27200000.0
2009-09-10 22:59:00,1.6881,1.6881,1.6874,1.6874,66100000.0
2009-09-10 23:00:00,1.6874,1.68755,1.6874,1.68755,10000000.0
2009-09-10 23:01:00,1.6874,1.68775,1.6873,1.68745,12000000.0
2009-09-10 23:02:00,1.6876,1.6876,1.68755,1.6876,9900000.0
2009-09-10 23:03:00,1.6876,1.68825,1.6876,1.6881,21900000.0
2009-09-10 23:04:00,1.6881,1.6881,1.68805,1.68805,9300000.0
2009-09-10 23:05:00,1.68805,1.68815,1.6876,1.6877,26100000.0
2009-09-10 23:06:00,1.6877,1.68785,1.68755,1.68785,16200000.0
2009-09-10 23:07:00,1.68785,1.68795,1.68785,1.68795,8300000.0
2009-09-10 23:08:00,1.6879,1.6879,1.68785,1.68785,6000000.0
2009-09-10 23:09:00,1.6879,1.688,1.68785,1.68785,11000000.0
2009-09-10 23:10:00,1.6878,1.6879,1.68775,1.6879,13000000.0
2009-09-10 23:11:00,1.6879,1.6881,1.68785,1.68785,7800000.0
2009-09-10 23:12:00,1.68785,1.68785,1.68785,1.68785,6000000.0
2009-09-10 23:13:00,1.6879,1.68795,1.68785,1.6879,5000000.0
2009-09-10 23:14:00,1.6879,1.6879,1.68745,1.68745,16000000.0
2009-09-10 23:15:00,1.6874,1.6874,1.68715,1.6872,31000000.0
2009-09-10 23:16:00,1.6872,1.6873,1.6872,1.68725,14000000.0
2009-09-10 23:17:00,1.6872,1.68725,1.6872,1.68725,10700000.0
2009-09-10 23:18:00,1.6872,1.68725,1.68705,1.6872,12500000.0
2009-09-10 23:19:00,1.6873,1.68765,1.68685,1.68755,22300000.0
2009-09-10 23:20:00,1.68765,1.68765,1.68755,1.68755,2000000.0
2009-09-10 23:21:00,1.68755,1.68775,1.68755,1.68775,18000000.0
2009-09-10 23:22:00,1.6876,1.6876,1.68755,1.6876,11900000.0
2009-09-10 23:23:00,1.68765,1.6877,1.68765,1.68765,16700000.0
2009-09-10 23:24:00,1.6876,1.6876,1.68755,1.68755,9600000.0
2009-09-10 23:25:00,1.6876,1.6877,1.68755,1.68765,16700000.0
2009-09-10 23:26:00,1.6877,1.6877,1.68765,1.6877,9200000.0
2009-09-10 23:27:00,1.68765,1.68785,1.68765,1.68785,14400000.0
2009-09-10 23:28:00,1.68785,1.6881,1.6878,1.6881,21100000.0
2009-09-10 23:29:00,1.68825,1.6884,1.6881,1.6883,40400000.0
2009-09-10 23:30:00,1.6883,1.68835,1.68825,1.68825,10000000.0
2009-09-10 23:31:00,1.68835,1.68835,1.68825,1.68835,17700000.0
2009-09-10 23:32:00,1.68835,1.68835,1.6881,1.68825,26900000.0
2009-09-10 23:33:00,1.6882,1.6882,1.6882,1.6882,2200000.0
2009-09-10 23:34:00,1.6882,1.68825,1.688,1.68825,58900000.0
2009-09-10 23:35:00,1.68825,1.68835,1.68795,1.68815,68800000.0
2009-09-10 23:36:00,1.68835,1.68865,1.6879,1.68815,54100000.0
2009-09-10 23:37:00,1.6881,1.68825,1.68785,1.68805,39400000.0
2009-09-10 23:38:00,1.68795,1.68795,1.6879,1.68795,10000000.0
2009-09-10 23:39:00,1.68795,1.68805,1.68795,1.688,11300000.0
2009-09-10 23:40:00,1.688,1.688,1.688,1.688,6000000.0
2009-09-10 23:41:00,1.688,1.68805,1.6879,1.68805,28300000.0
2009-09-10 23:42:00,1.68815,1.6884,1.6881,1.68815,30200000.0
2009-09-10 23:43:00,1.68805,1.68815,1.688,1.688,8700000.0
2009-09-10 23:44:00,1.688,1.68825,1.688,1.68805,25300000.0
2009-09-10 23:45:00,1.68805,1.68825,1.68805,1.6882,13700000.0
2009-09-10 23:46:00,1.68835,1.68855,1.68825,1.6883,43300000.0
2009-09-10 23:47:00,1.68835,1.68855,1.6883,1.68855,12400000.0
2009-09-10 23:48:00,1.68845,1.68845,1.6883,1.68845,7500000.0
2009-09-10 23:49:00,1.68845,1.68875,1.6884,1.6884,31600000.0
2009-09-10 23:50:00,1.68835,1.6884,1.68835,1.68835,19500000.0
2009-09-10 23:51:00,1.6884,1.68855,1.68835,1.6884,85700000.0
2009-09-10 23:52:00,1.6884,1.68865,1.6884,1.68865,14300000.0
2009-09-10 23:53:00,1.68865,1.68885,1.688,1.68825,37100000.0
2009-09-10 23:54:00,1.6882,1.6883,1.68815,1.6883,29300000.0
2009-09-10 23:55:00,1.6883,1.6884,1.6883,1.6884,6500000.0
2009-09-10 23:56:00,1.68835,1.6885,1.68805,1.6883,79800000.0
2009-09-10 23:57:00,1.6883,1.6883,1.68775,1.68795,21200000.0
2009-09-10 23:58:00,1.6882,1.6885,1.6881,1.6881,34700000.0
2009-09-10 23:59:00,1.6881,1.68865,1.68795,1.6884,50100000.0
2009-09-11 00:00:00,1.6884,1.68885,1.68835,1.68865,31400000.0
2009-09-11 00:01:00,1.6886,1.68875,1.6884,1.6887,49400000.0
2009-09-11 00:02:00,1.6886,1.68885,1.6886,1.68875,16700000.0
2009-09-11 00:03:00,1.6888,1.6889,1.6888,1.6889,6000000.0
2009-09-11 00:04:00,1.6888,1.6889,1.6887,1.6888,10000000.0
2009-09-11 00:05:00,1.6887,1.6888,1.6886,1.6887,13000000.0
2009-09-11 00:06:00,1.6886,1.68875,1.6886,1.6887,6000000.0
2009-09-11 00:07:00,1.68875,1.68895,1.68875,1.6888,13400000.0
2009-09-11 00:08:00,1.68875,1.68885,1.6887,1.68885,17900000.0
2009-09-11 00:09:00,1.68885,1.6889,1.68885,1.6889,3800000.0
2009-09-11 00:10:00,1.68885,1.68885,1.68885,1.68885,2200000.0
2009-09-11 00:11:00,1.68885,1.68885,1.6885,1.68885,38800000.0
2009-09-11 00:12:00,1.6889,1.6889,1.6888,1.6889,19700000.0
2009-09-11 00:13:00,1.6889,1.6889,1.6889,1.6889,6000000.0
2009-09-11 00:14:00,1.6889,1.6889,1.6889,1.6889,7000000.0
2009-09-11 00:15:00,1.6889,1.6889,1.6889,1.6889,8000000.0
2009-09-11 00:16:00,1.6889,1.6889,1.6888,1.6889,12300000.0
2009-09-11 00:17:00,1.6889,1.6889,1.6889,1.6889,7400000.0
2009-09-11 00:18:00,1.6888,1.6889,1.6888,1.6889,9100000.0
2009-09-11 00:19:00,1.6889,1.689,1.6889,1.689,2400000.0
2009-09-11 00:20:00,1.68905,1.68925,1.68905,1.6892,19600000.0
2009-09-11 00:21:00,1.68925,1.68925,1.68915,1.68915,19900000.0
2009-09-11 00:22:00,1.68925,1.68925,1.68915,1.6892,13300000.0
2009-09-11 00:23:00,1.6892,1.68925,1.68905,1.68925,6700000.0
2009-09-11 00:24:00,1.68915,1.68925,1.68915,1.68925,4400000.0
2009-09-11 00:25:00,1.68918,1.68919,1.68918,1.68919,43600000.0
2009-09-11 00:26:00,1.68935,1.6897,1.68925,1.68935,43600000.0
2009-09-11 00:27:00,1.68935,1.68935,1.68935,1.68935,4000000.0
2009-09-11 00:28:00,1.68935,1.6895,1.68935,1.6895,15200000.0
2009-09-11 00:29:00,1.6895,1.68975,1.6895,1.6896,30800000.0
2009-09-11 00:30:00,1.6896,1.6898,1.6896,1.6897,34400000.0
2009-09-11 00:31:00,1.6897,1.6897,1.68945,1.68945,13000000.0
2009-09-11 00:32:00,1.68945,1.6896,1.68945,1.68955,17200000.0
2009-09-11 00:33:00,1.68955,1.68955,1.68945,1.68945,7200000.0
2009-09-11 00:34:00,1.68945,1.68945,1.6893,1.6893,8400000.0
2009-09-11 00:35:00,1.68915,1.6893,1.68915,1.6893,5000000.0
2009-09-11 00:36:00,1.6893,1.6893,1.6893,1.6893,1000000.0
2009-09-11 00:37:00,1.6894,1.6896,1.6894,1.6896,6000000.0
2009-09-11 00:38:00,1.6896,1.6901,1.6895,1.6901,24400000.0
2009-09-11 00:39:00,1.6901,1.6901,1.68975,1.68975,32200000.0
2009-09-11 00:40:00,1.6896,1.6899,1.6895,1.68955,36800000.0
2009-09-11 00:41:00,1.68955,1.68965,1.6894,1.68965,28400000.0
2009-09-11 00:42:00,1.68945,1.68945,1.68935,1.68945,7600000.0
2009-09-11 00:43:00,1.68945,1.68945,1.68935,1.68935,6500000.0
2009-09-11 00:44:00,1.68935,1.68965,1.68935,1.68965,20900000.0
2009-09-11 00:45:00,1.68965,1.68975,1.6896,1.6896,10000000.0
2009-09-11 00:46:00,1.6896,1.68975,1.6896,1.6896,47100000.0
2009-09-11 00:47:00,1.68965,1.68965,1.68955,1.68955,7000000.0
2009-09-11 00:48:00,1.68965,1.68985,1.68965,1.68985,20600000.0
2009-09-11 00:49:00,1.68985,1.69005,1.68985,1.69,16800000.0
2009-09-11 00:50:00,1.69005,1.69005,1.6898,1.69,31000000.0
2009-09-11 00:51:00,1.69,1.69,1.6898,1.6898,4200000.0
2009-09-11 00:52:00,1.6898,1.68995,1.68975,1.68995,17200000.0
2009-09-11 00:53:00,1.68995,1.6905,1.68995,1.6904,38600000.0
2009-09-11 00:54:00,1.6904,1.69055,1.68985,1.69015,69100000.0
2009-09-11 00:55:00,1.6901,1.69025,1.69,1.69015,14000000.0
2009-09-11 00:56:00,1.69025,1.69025,1.69,1.69005,14400000.0
2009-09-11 00:57:00,1.69,1.69,1.68965,1.68985,20100000.0
2009-09-11 00:58:00,1.6899,1.69025,1.6899,1.69015,26300000.0
2009-09-11 00:59:00,1.69015,1.6905,1.68985,1.69005,25700000.0
2009-09-11 01:00:00,1.6901,1.69025,1.6898,1.69015,65600000.0
2009-09-11 01:01:00,1.6901,1.69035,1.69005,1.69025,34500000.0
2009-09-11 01:02:00,1.69025,1.69035,1.69005,1.69005,21000000.0
2009-09-11 01:03:00,1.69,1.6901,1.69,1.69005,23900000.0
2009-09-11 01:04:00,1.69005,1.69025,1.69,1.6902,30300000.0
2009-09-11 01:05:00,1.69025,1.69045,1.69015,1.69035,43900000.0
2009-09-11 01:06:00,1.69025,1.69025,1.6901,1.6901,19400000.0
2009-09-11 01:07:00,1.6901,1.6901,1.68985,1.68985,15000000.0
2009-09-11 01:08:00,1.6899,1.69,1.68985,1.6899,12000000.0
2009-09-11 01:09:00,1.68985,1.6899,1.6898,1.6899,14800000.0
2009-09-11 01:10:00,1.6899,1.6903,1.6899,1.6903,23600000.0
2009-09-11 01:11:00,1.6903,1.69055,1.69015,1.69055,38100000.0
2009-09-11 01:12:00,1.69055,1.6907,1.69035,1.6904,88300000.0
2009-09-11 01:13:00,1.69045,1.6908,1.6904,1.6908,25400000.0
2009-09-11 01:14:00,1.69075,1.6908,1.69065,1.69065,5200000.0
2009-09-11 01:15:00,1.69065,1.69075,1.6906,1.69065,11200000.0
2009-09-11 01:16:00,1.69075,1.69075,1.6906,1.69075,14600000.0
2009-09-11 01:17:00,1.6907,1.69075,1.69065,1.6907,29600000.0
2009-09-11 01:18:00,1.6907,1.69095,1.69065,1.69075,49100000.0
2009-09-11 01:19:00,1.69075,1.69075,1.69075,1.69075,2000000.0
2009-09-11 01:20:00,1.6907,1.6907,1.6907,1.6907,2000000.0
2009-09-11 01:21:00,1.6907,1.6907,1.6907,1.6907,5000000.0
2009-09-11 01:22:00,1.69055,1.69055,1.69035,1.6904,17000000.0
2009-09-11 01:23:00,1.69045,1.69075,1.6903,1.69045,34300000.0
2009-09-11 01:24:00,1.6904,1.6908,1.6903,1.6907,22000000.0
2009-09-11 01:25:00,1.69085,1.691,1.69085,1.69095,14600000.0
2009-09-11 01:26:00,1.69095,1.6912,1.69095,1.6912,18000000.0
2009-09-11 01:27:00,1.69115,1.6914,1.69105,1.69115,17600000.0
2009-09-11 01:28:00,1.691,1.6911,1.6909,1.69105,16600000.0
2009-09-11 01:29:00,1.69105,1.6912,1.6907,1.69115,46700000.0
2009-09-11 01:30:00,1.69115,1.69115,1.691,1.691,18600000.0
2009-09-11 01:31:00,1.691,1.691,1.6906,1.6906,23300000.0
2009-09-11 01:32:00,1.6906,1.6906,1.6897,1.6903,124800000.0
2009-09-11 01:33:00,1.6905,1.6908,1.6902,1.69035,92200000.0
2009-09-11 01:34:00,1.6903,1.69055,1.69025,1.6903,93700000.0
2009-09-11 01:35:00,1.69035,1.69035,1.69025,1.69035,15800000.0
2009-09-11 01:36:00,1.6904,1.6904,1.6904,1.6904,1000000.0
2009-09-11 01:37:00,1.69035,1.69035,1.68975,1.68975,38400000.0
2009-09-11 01:38:00,1.68995,1.69,1.68985,1.69,13300000.0
2009-09-11 01:39:00,1.69,1.6902,1.69,1.69015,6000000.0
2009-09-11 01:40:00,1.69025,1.6903,1.69005,1.6903,57400000.0
2009-09-11 01:41:00,1.69035,1.69035,1.69035,1.69035,2000000.0
2009-09-11 01:42:00,1.69045,1.69085,1.69045,1.6906,49300000.0
2009-09-11 01:43:00,1.69065,1.6908,1.69065,1.69075,9400000.0
2009-09-11 01:44:00,1.6907,1.6908,1.6907,1.69075,8000000.0
2009-09-11 01:45:00,1.69075,1.69075,1.69015,1.69015,75900000.0
2009-09-11 01:46:00,1.6902,1.69025,1.6902,1.69025,10000000.0
2009-09-11 01:47:00,1.69025,1.69035,1.6902,1.69035,8500000.0
2009-09-11 01:48:00,1.69035,1.69035,1.69025,1.69035,12100000.0
2009-09-11 01:49:00,1.69025,1.69025,1.69018,1.69025,39400000.0
2009-09-11 01:50:00,1.6904,1.6906,1.6903,1.69055,39400000.0
2009-09-11 01:51:00,1.69055,1.69115,1.69055,1.69075,66600000.0
2009-09-11 01:52:00,1.69075,1.6912,1.69055,1.69055,92000000.0
2009-09-11 01:53:00,1.6905,1.6907,1.6903,1.6905,89200000.0
2009-09-11 01:54:00,1.6905,1.6905,1.69035,1.69045,6700000.0
2009-09-11 01:55:00,1.69045,1.69045,1.69025,1.6903,16000000.0
2009-09-11 01:56:00,1.69035,1.6907,1.6902,1.69035,24700000.0
2009-09-11 01:57:00,1.69045,1.69045,1.6904,1.6904,6200000.0
2009-09-11 01:58:00,1.6904,1.69055,1.69025,1.6904,28100000.0
2009-09-11 01:59:00,1.69045,1.69095,1.68985,1.69055,66100000.0
2009-09-11 02:00:00,1.69055,1.69105,1.69,1.6907,60600000.0
2009-09-11 02:01:00,1.69055,1.6907,1.69045,1.69045,47200000.0
2009-09-11 02:02:00,1.6905,1.69145,1.6905,1.6912,82000000.0
2009-09-11 02:03:00,1.6912,1.6913,1.69105,1.6913,48000000.0
2009-09-11 02:04:00,1.6912,1.6913,1.6912,1.6912,11000000.0
2009-09-11 02:05:00,1.6912,1.6912,1.6912,1.6912,5000000.0
2009-09-11 02:06:00,1.6912,1.69145,1.69115,1.69145,72700000.0
2009-09-11 02:07:00,1.69145,1.6916,1.6913,1.69145,54500000.0
2009-09-11 02:08:00,1.69145,1.6916,1.6914,1.69145,46300000.0
2009-09-11 02:09:00,1.69165,1.69165,1.6912,1.69145,44600000.0
2009-09-11 02:10:00,1.69135,1.6915,1.69135,1.6914,32600000.0
2009-09-11 02:11:00,1.6914,1.6917,1.6914,1.6917,31900000.0
2009-09-11 02:12:00,1.69165,1.6917,1.6915,1.69165,50900000.0
2009-09-11 02:13:00,1.69165,1.69195,1.69165,1.69185,28200000.0
2009-09-11 02:14:00,1.6919,1.69205,1.69185,1.6919,17500000.0
2009-09-11 02:15:00,1.69185,1.69195,1.69165,1.69165,60300000.0
2009-09-11 02:16:00,1.69175,1.69185,1.69175,1.69185,32000000.0
2009-09-11 02:17:00,1.69185,1.69205,1.69185,1.692,34000000.0
2009-09-11 02:18:00,1.692,1.6921,1.6919,1.692,12000000.0
2009-09-11 02:19:00,1.6919,1.69215,1.6918,1.6921,30100000.0
2009-09-11 02:20:00,1.6921,1.69215,1.6919,1.6919,23400000.0
2009-09-11 02:21:00,1.6919,1.69195,1.69165,1.69185,58500000.0
2009-09-11 02:22:00,1.69195,1.69215,1.6919,1.69195,114900000.0
2009-09-11 02:23:00,1.692,1.6921,1.69175,1.69195,71700000.0
2009-09-11 02:24:00,1.6921,1.6926,1.69195,1.6921,80200000.0
2009-09-11 02:25:00,1.692,1.6924,1.692,1.6922,35200000.0
2009-09-11 02:26:00,1.6922,1.69255,1.6921,1.69255,98000000.0
2009-09-11 02:27:00,1.69255,1.69265,1.6922,1.69235,66800000.0
2009-09-11 02:28:00,1.69225,1.69235,1.692,1.69215,53800000.0
2009-09-11 02:29:00,1.69225,1.6925,1.69205,1.6924,57100000.0
2009-09-11 02:30:00,1.69235,1.6924,1.69225,1.69225,44200000.0
2009-09-11 02:31:00,1.69225,1.69235,1.69215,1.69225,51800000.0
2009-09-11 02:32:00,1.69225,1.69235,1.69215,1.69215,28000000.0
2009-09-11 02:33:00,1.69215,1.69225,1.692,1.69225,56100000.0
2009-09-11 02:34:00,1.69215,1.69235,1.69205,1.69205,64400000.0
2009-09-11 02:35:00,1.69205,1.69235,1.69205,1.69225,48900000.0
2009-09-11 02:36:00,1.69225,1.69225,1.6919,1.692,53800000.0
2009-09-11 02:37:00,1.69205,1.6921,1.6919,1.692,52100000.0
2009-09-11 02:38:00,1.69195,1.69225,1.69195,1.69225,70700000.0
2009-09-11 02:39:00,1.69225,1.69245,1.69195,1.692,115200000.0
2009-09-11 02:40:00,1.69205,1.69215,1.69175,1.69195,72700000.0
2009-09-11 02:41:00,1.692,1.69205,1.69175,1.6918,37600000.0
2009-09-11 02:42:00,1.6918,1.6919,1.6914,1.6916,73800000.0
2009-09-11 02:43:00,1.6917,1.692,1.6916,1.692,28300000.0
2009-09-11 02:44:00,1.69195,1.69205,1.6918,1.69205,42300000.0
2009-09-11 02:45:00,1.692,1.6923,1.692,1.6922,73400000.0
2009-09-11 02:46:00,1.6921,1.6922,1.692,1.6921,59300000.0
2009-09-11 02:47:00,1.6921,1.6922,1.69205,1.6921,36000000.0
2009-09-11 02:48:00,1.692,1.6922,1.692,1.692,36900000.0
2009-09-11 02:49:00,1.692,1.692,1.6919,1.692,48400000.0
2009-09-11 02:50:00,1.69205,1.69245,1.692,1.69245,102200000.0
2009-09-11 02:51:00,1.69235,1.69245,1.6922,1.69245,46400000.0
2009-09-11 02:52:00,1.69235,1.6927,1.69225,1.69245,116200000.0
2009-09-11 02:53:00,1.69245,1.69245,1.6921,1.69225,84000000.0
2009-09-11 02:54:00,1.6921,1.69245,1.69175,1.69215,142500000.0
2009-09-11 02:55:00,1.6921,1.69225,1.6916,1.69165,114500000.0
2009-09-11 02:56:00,1.6917,1.6918,1.6915,1.6917,52600000.0
2009-09-11 02:57:00,1.6917,1.6919,1.6913,1.6918,85300000.0
2009-09-11 02:58:00,1.6918,1.69225,1.6918,1.69195,108800000.0
2009-09-11 02:59:00,1.69195,1.69255,1.6919,1.6919,126300000.0
2009-09-11 03:00:00,1.69195,1.69225,1.6918,1.6922,90000000.0
2009-09-11 03:01:00,1.69225,1.69225,1.69195,1.69225,65700000.0
2009-09-11 03:02:00,1.69215,1.69245,1.69205,1.69225,49100000.0
2009-09-11 03:03:00,1.69235,1.6924,1.69215,1.6923,47700000.0
2009-09-11 03:04:00,1.6923,1.6924,1.6922,1.6924,43200000.0
2009-09-11 03:05:00,1.6923,1.6926,1.6923,1.69245,19400000.0
2009-09-11 03:06:00,1.69245,1.69255,1.69235,1.69245,12000000.0
2009-09-11 03:07:00,1.69245,1.69265,1.69225,1.6924,30800000.0
2009-09-11 03:08:00,1.6923,1.6924,1.69225,1.69235,21600000.0
2009-09-11 03:09:00,1.69235,1.69235,1.69225,1.69225,12000000.0
2009-09-11 03:10:00,1.69225,1.69255,1.69225,1.69255,31200000.0
2009-09-11 03:11:00,1.69255,1.69265,1.69235,1.69245,32900000.0
2009-09-11 03:12:00,1.69245,1.69245,1.6922,1.69225,20000000.0
2009-09-11 03:13:00,1.69225,1.69225,1.69195,1.69195,48900000.0
2009-09-11 03:14:00,1.6919,1.6921,1.69185,1.6919,32200000.0
2009-09-11 03:15:00,1.6919,1.6923,1.69105,1.6917,89200000.0
2009-09-11 03:16:00,1.6917,1.69225,1.6917,1.69205,99700000.0
2009-09-11 03:17:00,1.692,1.6922,1.69175,1.6922,48600000.0
2009-09-11 03:18:00,1.6922,1.6925,1.6922,1.6924,29100000.0
2009-09-11 03:19:00,1.69235,1.6925,1.69185,1.69185,47800000.0
2009-09-11 03:20:00,1.69185,1.6922,1.6916,1.69195,101900000.0
2009-09-11 03:21:00,1.69195,1.69205,1.69185,1.69205,51200000.0
2009-09-11 03:22:00,1.692,1.69225,1.6919,1.69225,53200000.0
2009-09-11 03:23:00,1.69215,1.69215,1.6916,1.69185,35200000.0
2009-09-11 03:24:00,1.69185,1.692,1.69155,1.6919,84000000.0
2009-09-11 03:25:00,1.6919,1.6922,1.6919,1.69215,38700000.0
2009-09-11 03:26:00,1.6922,1.69235,1.69205,1.6922,53300000.0
2009-09-11 03:27:00,1.69215,1.69245,1.69205,1.6922,62800000.0
2009-09-11 03:28:00,1.6922,1.6924,1.69205,1.6921,84400000.0
2009-09-11 03:29:00,1.6921,1.6921,1.6921,1.6921,8900000.0
2009-09-11 03:30:00,1.6921,1.6929,1.6921,1.6929,109900000.0
2009-09-11 03:31:00,1.6929,1.69305,1.6928,1.69295,54500000.0
2009-09-11 03:32:00,1.69285,1.69295,1.6924,1.69275,87400000.0
2009-09-11 03:33:00,1.69265,1.6927,1.6922,1.6922,44300000.0
2009-09-11 03:34:00,1.6922,1.6926,1.6922,1.6926,68700000.0
2009-09-11 03:35:00,1.6926,1.6928,1.6924,1.6925,48500000.0
2009-09-11 03:36:00,1.69245,1.6926,1.6924,1.6926,58500000.0
2009-09-11 03:37:00,1.6925,1.6927,1.69245,1.6927,31400000.0
2009-09-11 03:38:00,1.6927,1.6932,1.6927,1.69275,57600000.0
2009-09-11 03:39:00,1.69275,1.6929,1.69275,1.69285,29300000.0
2009-09-11 03:40:00,1.6929,1.6929,1.6926,1.6927,36800000.0
2009-09-11 03:41:00,1.6927,1.69285,1.69265,1.69265,21100000.0
2009-09-11 03:42:00,1.6926,1.6926,1.692,1.6921,36400000.0
2009-09-11 03:43:00,1.6921,1.69235,1.69195,1.6923,47900000.0
2009-09-11 03:44:00,1.6923,1.6924,1.69205,1.69205,52200000.0
2009-09-11 03:45:00,1.69205,1.69215,1.69155,1.6917,83800000.0
2009-09-11 03:46:00,1.6919,1.69205,1.69165,1.69175,38700000.0
2009-09-11 03:47:00,1.69175,1.6922,1.6917,1.6918,54100000.0
2009-09-11 03:48:00,1.6918,1.6921,1.6918,1.69195,50300000.0
2009-09-11 03:49:00,1.692,1.6921,1.6918,1.6918,61400000.0
2009-09-11 03:50:00,1.6919,1.69195,1.6917,1.6918,59100000.0
2009-09-11 03:51:00,1.6917,1.6917,1.69165,1.6917,7500000.0
2009-09-11 03:52:00,1.6918,1.6921,1.6918,1.6921,41000000.0
2009-09-11 03:53:00,1.6921,1.6921,1.69185,1.692,39900000.0
2009-09-11 03:54:00,1.69195,1.69205,1.69185,1.69185,29300000.0
2009-09-11 03:55:00,1.6919,1.69195,1.69185,1.6919,16400000.0
2009-09-11 03:56:00,1.6919,1.692,1.6918,1.69195,25400000.0
2009-09-11 03:57:00,1.692,1.69205,1.6917,1.69205,75900000.0
2009-09-11 03:58:00,1.69205,1.69235,1.69195,1.6923,17400000.0
2009-09-11 03:59:00,1.6923,1.69245,1.6921,1.6922,22100000.0
2009-09-11 04:00:00,1.6922,1.6922,1.69045,1.6919,194700000.0
2009-09-11 04:01:00,1.69185,1.69195,1.691,1.6912,105500000.0
2009-09-11 04:02:00,1.6913,1.6914,1.6898,1.68995,150400000.0
2009-09-11 04:03:00,1.68995,1.69025,1.6895,1.6897,127500000.0
2009-09-11 04:04:00,1.68955,1.69025,1.68945,1.69025,132500000.0
2009-09-11 04:05:00,1.6902,1.69055,1.6901,1.6904,148600000.0
2009-09-11 04:06:00,1.6905,1.6905,1.6897,1.6902,134300000.0
2009-09-11 04:07:00,1.6902,1.6908,1.69015,1.6907,82700000.0
2009-09-11 04:08:00,1.6908,1.6912,1.69065,1.691,56600000.0
2009-09-11 04:09:00,1.6911,1.69125,1.69085,1.69085,41200000.0
2009-09-11 04:10:00,1.69085,1.69095,1.6902,1.69085,43000000.0
2009-09-11 04:11:00,1.69095,1.6911,1.6905,1.6905,59100000.0
2009-09-11 04:12:00,1.6905,1.69085,1.6905,1.6908,74900000.0
2009-09-11 04:13:00,1.6908,1.6912,1.68985,1.68985,205800000.0
2009-09-11 04:14:00,1.69005,1.6905,1.6896,1.68975,145100000.0
2009-09-11 04:15:00,1.68975,1.68995,1.6889,1.6892,121800000.0
2009-09-11 04:16:00,1.6892,1.6895,1.6887,1.6888,156600000.0
2009-09-11 04:17:00,1.68895,1.68905,1.68845,1.6887,134800000.0
2009-09-11 04:18:00,1.6888,1.68945,1.68875,1.689,123100000.0
2009-09-11 04:19:00,1.68905,1.6899,1.6889,1.6899,141100000.0
2009-09-11 04:20:00,1.69005,1.69015,1.68915,1.68925,102400000.0
2009-09-11 04:21:00,1.68925,1.68925,1.68845,1.68855,83100000.0
2009-09-11 04:22:00,1.68855,1.68915,1.6885,1.68875,133000000.0
2009-09-11 04:23:00,1.68875,1.6891,1.68835,1.68895,93500000.0
2009-09-11 04:24:00,1.68895,1.68925,1.68875,1.6889,56100000.0
2009-09-11 04:25:00,1.6889,1.68895,1.6887,1.6888,28000000.0
2009-09-11 04:26:00,1.6887,1.69005,1.68865,1.69005,89200000.0
2009-09-11 04:27:00,1.69,1.69025,1.68955,1.6898,96500000.0
2009-09-11 04:28:00,1.6898,1.69025,1.6897,1.69025,99400000.0
2009-09-11 04:29:00,1.69025,1.69025,1.6895,1.6898,110100000.0
2009-09-11 04:30:00,1.6897,1.6898,1.68925,1.68935,82000000.0
2009-09-11 04:31:00,1.68945,1.68955,1.68935,1.68955,39000000.0
2009-09-11 04:32:00,1.6895,1.68955,1.6894,1.6895,21700000.0
2009-09-11 04:33:00,1.6895,1.68975,1.68945,1.68955,54700000.0
2009-09-11 04:34:00,1.68955,1.6897,1.68945,1.68955,81300000.0
2009-09-11 04:35:00,1.68955,1.68985,1.68945,1.68985,45200000.0
2009-09-11 04:36:00,1.68985,1.69005,1.68955,1.68975,55300000.0
2009-09-11 04:37:00,1.6898,1.68985,1.6892,1.6892,70400000.0
2009-09-11 04:38:00,1.6893,1.68955,1.6892,1.68955,103000000.0
2009-09-11 04:39:00,1.6896,1.68985,1.6894,1.68985,56900000.0
2009-09-11 04:40:00,1.6898,1.6899,1.68935,1.68955,62100000.0
2009-09-11 04:41:00,1.68955,1.68975,1.68895,1.689,95200000.0
2009-09-11 04:42:00,1.68905,1.68935,1.6889,1.68915,53800000.0
2009-09-11 04:43:00,1.6892,1.68995,1.6892,1.6896,89900000.0
2009-09-11 04:44:00,1.68965,1.68985,1.6892,1.6893,81600000.0
2009-09-11 04:45:00,1.68925,1.6897,1.6892,1.6897,63900000.0
2009-09-11 04:46:00,1.6897,1.69025,1.6896,1.6902,96100000.0
2009-09-11 04:47:00,1.69015,1.69015,1.6898,1.69,63100000.0
2009-09-11 04:48:00,1.68995,1.6903,1.6899,1.68995,71900000.0
2009-09-11 04:49:00,1.6899,1.6901,1.6895,1.68975,84700000.0
2009-09-11 04:50:00,1.68975,1.6902,1.6897,1.6902,74500000.0
2009-09-11 04:51:00,1.6903,1.69035,1.68995,1.69005,66900000.0
2009-09-11 04:52:00,1.69015,1.6903,1.6895,1.6899,102800000.0
2009-09-11 04:53:00,1.69,1.69015,1.6896,1.6896,83200000.0
2009-09-11 04:54:00,1.68965,1.69,1.6896,1.6897,44000000.0
2009-09-11 04:55:00,1.6898,1.69005,1.6896,1.6896,72400000.0
2009-09-11 04:56:00,1.68952,1.68952,1.68949,1.68951,55300000.0
2009-09-11 04:57:00,1.68945,1.6899,1.68945,1.68965,55300000.0
2009-09-11 04:58:00,1.6896,1.6898,1.6896,1.68965,43000000.0
2009-09-11 04:59:00,1.68955,1.69,1.68955,1.68995,37400000.0
2009-09-11 05:00:00,1.68995,1.69,1.68955,1.68955,46900000.0
2009-09-11 05:01:00,1.6896,1.6899,1.68955,1.68965,32100000.0
2009-09-11 05:02:00,1.6897,1.6897,1.6893,1.6893,62000000.0
2009-09-11 05:03:00,1.6892,1.6894,1.6891,1.68935,50600000.0
2009-09-11 05:04:00,1.68935,1.68945,1.68895,1.68895,32100000.0
2009-09-11 05:05:00,1.689,1.689,1.68875,1.6888,44900000.0
2009-09-11 05:06:00,1.68885,1.6892,1.68885,1.68895,59800000.0
2009-09-11 05:07:00,1.68895,1.68925,1.68895,1.68925,38700000.0
2009-09-11 05:08:00,1.68935,1.68965,1.689,1.68945,63500000.0
2009-09-11 05:09:00,1.68945,1.6895,1.68915,1.68945,78100000.0
2009-09-11 05:10:00,1.68945,1.68945,1.68915,1.68915,68500000.0
2009-09-11 05:11:00,1.68925,1.68955,1.68895,1.68945,83800000.0
2009-09-11 05:12:00,1.68945,1.6896,1.68925,1.6894,65500000.0
2009-09-11 05:13:00,1.6894,1.6896,1.6894,1.6894,33800000.0
2009-09-11 05:14:00,1.68925,1.6894,1.6891,1.6894,16300000.0
2009-09-11 05:15:00,1.68935,1.6895,1.68935,1.6894,25600000.0
2009-09-11 05:16:00,1.68925,1.68935,1.68915,1.68915,32800000.0
2009-09-11 05:17:00,1.68915,1.68955,1.68915,1.68925,68200000.0
2009-09-11 05:18:00,1.68925,1.6896,1.68925,1.68955,74800000.0
2009-09-11 05:19:00,1.68945,1.6898,1.68925,1.68955,59600000.0
2009-09-11 05:20:00,1.6896,1.6897,1.6892,1.6895,84400000.0
2009-09-11 05:21:00,1.6895,1.6896,1.68925,1.6894,47100000.0
2009-09-11 05:22:00,1.6894,1.6897,1.68925,1.68945,36600000.0
2009-09-11 05:23:00,1.6894,1.6894,1.68905,1.68925,71000000.0
2009-09-11 05:24:00,1.68925,1.68935,1.6892,1.6892,27100000.0
2009-09-11 05:25:00,1.68915,1.68935,1.68895,1.68935,85800000.0
2009-09-11 05:26:00,1.6893,1.6899,1.6891,1.68985,69100000.0
2009-09-11 05:27:00,1.68985,1.69,1.68925,1.6897,165100000.0
2009-09-11 05:28:00,1.6898,1.68995,1.68945,1.68965,120400000.0
2009-09-11 05:29:00,1.6896,1.6899,1.6896,1.6897,35800000.0
2009-09-11 05:30:00,1.6897,1.69015,1.6896,1.6901,48200000.0
2009-09-11 05:31:00,1.6901,1.6902,1.68985,1.68985,48200000.0
2009-09-11 05:32:00,1.68985,1.6905,1.6898,1.69045,69900000.0
2009-09-11 05:33:00,1.6903,1.6905,1.69,1.69035,91100000.0
2009-09-11 05:34:00,1.6903,1.69055,1.69005,1.69005,45300000.0
2009-09-11 05:35:00,1.6901,1.69035,1.69,1.6902,36600000.0
2009-09-11 05:36:00,1.6902,1.69025,1.6898,1.6901,87100000.0
2009-09-11 05:37:00,1.6901,1.69015,1.6897,1.68975,36600000.0
2009-09-11 05:38:00,1.6897,1.68995,1.6897,1.6899,7400000.0
2009-09-11 05:39:00,1.69,1.69,1.68955,1.6897,29400000.0
2009-09-11 05:40:00,1.68985,1.68985,1.6895,1.68955,80200000.0
2009-09-11 05:41:00,1.68945,1.6898,1.68945,1.68975,29600000.0
2009-09-11 05:42:00,1.6899,1.69,1.68955,1.68965,43600000.0
2009-09-11 05:43:00,1.6896,1.68975,1.68945,1.6897,29100000.0
2009-09-11 05:44:00,1.68985,1.6902,1.6895,1.6898,27600000.0
2009-09-11 05:45:00,1.6898,1.68985,1.6895,1.6897,71900000.0
2009-09-11 05:46:00,1.6897,1.6898,1.6897,1.6897,19200000.0
2009-09-11 05:47:00,1.68955,1.6897,1.68955,1.6896,31200000.0
2009-09-11 05:48:00,1.68965,1.68975,1.68935,1.68975,70000000.0
2009-09-11 05:49:00,1.68975,1.68975,1.68945,1.6895,70800000.0
2009-09-11 05:50:00,1.68955,1.68975,1.68955,1.68975,33900000.0
2009-09-11 05:51:00,1.68975,1.68985,1.68965,1.68975,23900000.0
2009-09-11 05:52:00,1.68985,1.68985,1.68955,1.68955,13900000.0
2009-09-11 05:53:00,1.68955,1.68965,1.68955,1.68965,17800000.0
2009-09-11 05:54:00,1.68965,1.69,1.68965,1.68965,113800000.0
2009-09-11 05:55:00,1.68965,1.6898,1.6896,1.68975,73000000.0
2009-09-11 05:56:00,1.6897,1.69,1.6897,1.68975,79500000.0
2009-09-11 05:57:00,1.68975,1.68985,1.6894,1.6895,115100000.0
2009-09-11 05:58:00,1.6895,1.68965,1.6895,1.68965,12900000.0
2009-09-11 05:59:00,1.6896,1.68965,1.68945,1.68955,71000000.0
2009-09-11 06:00:00,1.6896,1.68965,1.6895,1.68965,40200000.0
2009-09-11 06:01:00,1.6896,1.68965,1.68955,1.68965,40500000.0
2009-09-11 06:02:00,1.6897,1.6897,1.6892,1.6893,54500000.0
2009-09-11 06:03:00,1.6893,1.6898,1.6893,1.68955,67500000.0
2009-09-11 06:04:00,1.68955,1.68955,1.68935,1.68935,22000000.0
2009-09-11 06:05:00,1.68935,1.68935,1.68925,1.6893,23200000.0
2009-09-11 06:06:00,1.68935,1.68955,1.6893,1.68945,41600000.0
2009-09-11 06:07:00,1.68955,1.68955,1.68925,1.6894,39200000.0
2009-09-11 06:08:00,1.68935,1.68965,1.6893,1.6894,99200000.0
2009-09-11 06:09:00,1.6895,1.6895,1.68935,1.6894,55700000.0
2009-09-11 06:10:00,1.6894,1.68955,1.6894,1.6894,60800000.0
2009-09-11 06:11:00,1.68945,1.68965,1.689,1.6892,130400000.0
2009-09-11 06:12:00,1.6893,1.6894,1.6891,1.6891,44000000.0
2009-09-11 06:13:00,1.6892,1.6895,1.68915,1.68915,98100000.0
2009-09-11 06:14:00,1.68935,1.6895,1.68915,1.68935,71700000.0
2009-09-11 06:15:00,1.68925,1.68935,1.68915,1.68915,44300000.0
2009-09-11 06:16:00,1.68915,1.68975,1.68915,1.68975,52400000.0
2009-09-11 06:17:00,1.6898,1.69015,1.6896,1.6896,67700000.0
2009-09-11 06:18:00,1.68965,1.68965,1.6892,1.6893,94100000.0
2009-09-11 06:19:00,1.6893,1.68955,1.68925,1.6893,44700000.0
2009-09-11 06:20:00,1.68935,1.68965,1.6893,1.68955,39300000.0
2009-09-11 06:21:00,1.68955,1.68975,1.68915,1.6893,86500000.0
2009-09-11 06:22:00,1.6895,1.6898,1.6895,1.68965,117000000.0
2009-09-11 06:23:00,1.68965,1.6897,1.6895,1.6895,38500000.0
2009-09-11 06:24:00,1.68945,1.68965,1.6894,1.68955,116000000.0
2009-09-11 06:25:00,1.68955,1.68995,1.68955,1.68995,67800000.0
2009-09-11 06:26:00,1.6899,1.68995,1.68975,1.68985,24300000.0
2009-09-11 06:27:00,1.68995,1.69,1.68985,1.68985,26900000.0
2009-09-11 06:28:00,1.68985,1.69,1.6895,1.6896,109100000.0
2009-09-11 06:29:00,1.6896,1.68965,1.6895,1.68965,16900000.0
2009-09-11 06:30:00,1.6897,1.6897,1.6895,1.68965,73100000.0
2009-09-11 06:31:00,1.6896,1.6897,1.6896,1.68965,25800000.0
2009-09-11 06:32:00,1.6898,1.68985,1.6894,1.6895,131700000.0
2009-09-11 06:33:00,1.6895,1.6896,1.6893,1.68935,170200000.0
2009-09-11 06:34:00,1.68935,1.68975,1.68935,1.68965,80700000.0
2009-09-11 06:35:00,1.6896,1.68965,1.68945,1.6895,82900000.0
2009-09-11 06:36:00,1.68965,1.69005,1.6894,1.68955,157500000.0
2009-09-11 06:37:00,1.6896,1.69,1.6895,1.6898,128400000.0
2009-09-11 06:38:00,1.68985,1.69055,1.6898,1.69025,181900000.0
2009-09-11 06:39:00,1.6903,1.69055,1.6898,1.6899,112100000.0
2009-09-11 06:40:00,1.6898,1.69015,1.6897,1.68975,144000000.0
2009-09-11 06:41:00,1.6898,1.69025,1.68975,1.69005,142100000.0
2009-09-11 06:42:00,1.69015,1.6903,1.68995,1.69015,69600000.0
2009-09-11 06:43:00,1.6901,1.69045,1.69,1.6904,100000000.0
2009-09-11 06:44:00,1.69035,1.69065,1.69035,1.69065,209700000.0
2009-09-11 06:45:00,1.6906,1.69095,1.69045,1.69075,290000000.0
2009-09-11 06:46:00,1.69075,1.69075,1.69035,1.6907,141100000.0
2009-09-11 06:47:00,1.6907,1.6909,1.6906,1.6907,36400000.0
2009-09-11 06:48:00,1.6906,1.69075,1.69055,1.69055,51700000.0
2009-09-11 06:49:00,1.6906,1.6908,1.69055,1.69065,49400000.0
2009-09-11 06:50:00,1.6906,1.69075,1.69025,1.69045,104000000.0
2009-09-11 06:51:00,1.69045,1.69055,1.6902,1.69025,69200000.0
2009-09-11 06:52:00,1.6903,1.69045,1.6903,1.6903,47100000.0
2009-09-11 06:53:00,1.6903,1.69045,1.69015,1.6904,36600000.0
2009-09-11 06:54:00,1.6904,1.6904,1.69005,1.6901,61600000.0
2009-09-11 06:55:00,1.6901,1.69025,1.6897,1.69005,90100000.0
2009-09-11 06:56:00,1.69015,1.69025,1.68975,1.68975,58900000.0
2009-09-11 06:57:00,1.68965,1.69015,1.68935,1.69,126200000.0
2009-09-11 06:58:00,1.6899,1.69,1.6894,1.68985,82600000.0
2009-09-11 06:59:00,1.6899,1.6901,1.68975,1.68975,61000000.0
2009-09-11 07:00:00,1.68975,1.6901,1.6897,1.6899,54500000.0
2009-09-11 07:01:00,1.6899,1.68995,1.6896,1.68985,45000000.0
2009-09-11 07:02:00,1.68985,1.68985,1.68945,1.6896,30500000.0
2009-09-11 07:03:00,1.6896,1.6897,1.68905,1.68905,120900000.0
2009-09-11 07:04:00,1.6891,1.68945,1.689,1.6892,151800000.0
2009-09-11 07:05:00,1.6892,1.68965,1.6892,1.68965,112700000.0
2009-09-11 07:06:00,1.68965,1.6899,1.68925,1.6894,89200000.0
2009-09-11 07:07:00,1.68935,1.6895,1.6884,1.6887,135300000.0
2009-09-11 07:08:00,1.68865,1.6895,1.6884,1.6889,109600000.0
2009-09-11 07:09:00,1.6889,1.68965,1.6889,1.6896,129500000.0
2009-09-11 07:10:00,1.68955,1.68975,1.6893,1.6896,104300000.0
2009-09-11 07:11:00,1.6895,1.6897,1.6893,1.6897,70700000.0
2009-09-11 07:12:00,1.6897,1.6898,1.6894,1.68955,111400000.0
2009-09-11 07:13:00,1.68955,1.68995,1.68955,1.68975,36500000.0
2009-09-11 07:14:00,1.6896,1.68965,1.6892,1.68925,63700000.0
2009-09-11 07:15:00,1.68925,1.6895,1.6891,1.6894,41500000.0
2009-09-11 07:16:00,1.6893,1.68955,1.6891,1.6892,86700000.0
2009-09-11 07:17:00,1.6893,1.68975,1.6892,1.6895,98100000.0
2009-09-11 07:18:00,1.68945,1.68965,1.68915,1.68915,39600000.0
2009-09-11 07:19:00,1.6893,1.68945,1.68925,1.6894,36600000.0
2009-09-11 07:20:00,1.6892,1.68955,1.6892,1.68955,71500000.0
2009-09-11 07:21:00,1.68955,1.68955,1.68895,1.68935,113400000.0
2009-09-11 07:22:00,1.68935,1.6898,1.68935,1.6895,145900000.0
2009-09-11 07:23:00,1.6895,1.68985,1.6893,1.68955,131900000.0
2009-09-11 07:24:00,1.6896,1.68985,1.6896,1.68965,53800000.0
2009-09-11 07:25:00,1.68975,1.68985,1.68945,1.6897,123600000.0
2009-09-11 07:26:00,1.6897,1.6899,1.68945,1.68955,89100000.0
2009-09-11 07:27:00,1.68955,1.69005,1.68955,1.69005,150500000.0
2009-09-11 07:28:00,1.69005,1.6904,1.68995,1.69015,26000000.0
2009-09-11 07:29:00,1.69015,1.69025,1.69005,1.69015,36900000.0
2009-09-11 07:30:00,1.69015,1.69015,1.6899,1.6901,104900000.0
2009-09-11 07:31:00,1.6901,1.6902,1.69005,1.6901,116600000.0
2009-09-11 07:32:00,1.69015,1.6903,1.69,1.69005,95400000.0
2009-09-11 07:33:00,1.69,1.69025,1.68985,1.68995,166100000.0
2009-09-11 07:34:00,1.69,1.6901,1.68985,1.69005,46700000.0
2009-09-11 07:35:00,1.6901,1.69015,1.6899,1.68995,66400000.0
2009-09-11 07:36:00,1.68985,1.69015,1.6898,1.6901,63400000.0
2009-09-11 07:37:00,1.6901,1.69015,1.6898,1.6899,157400000.0
2009-09-11 07:38:00,1.6899,1.6905,1.68985,1.69025,101200000.0
2009-09-11 07:39:00,1.69035,1.69085,1.6901,1.6906,132400000.0
2009-09-11 07:40:00,1.6905,1.69055,1.69,1.6902,114000000.0
2009-09-11 07:41:00,1.6902,1.69065,1.6902,1.6905,111800000.0
2009-09-11 07:42:00,1.6906,1.6906,1.68985,1.69005,65900000.0
2009-09-11 07:43:00,1.69015,1.69015,1.68985,1.69005,60300000.0
2009-09-11 07:44:00,1.69,1.69035,1.69,1.69025,11600000.0
2009-09-11 07:45:00,1.6902,1.6904,1.69015,1.6903,88500000.0
2009-09-11 07:46:00,1.6902,1.69035,1.6901,1.6903,78300000.0
2009-09-11 07:47:00,1.6903,1.69045,1.68985,1.69025,140900000.0
2009-09-11 07:48:00,1.6903,1.6905,1.68975,1.68985,97400000.0
2009-09-11 07:49:00,1.68975,1.68995,1.6894,1.6894,118400000.0
2009-09-11 07:50:00,1.6894,1.6898,1.6893,1.6898,90900000.0
2009-09-11 07:51:00,1.6897,1.69005,1.6895,1.6899,188100000.0
2009-09-11 07:52:00,1.6899,1.69075,1.68975,1.69045,116600000.0
2009-09-11 07:53:00,1.6903,1.69095,1.6903,1.69065,83800000.0
2009-09-11 07:54:00,1.6903,1.69045,1.6899,1.69,152300000.0
2009-09-11 07:55:00,1.69,1.69,1.6895,1.6899,69300000.0
2009-09-11 07:56:00,1.6898,1.6899,1.6897,1.6897,110600000.0
2009-09-11 07:57:00,1.6899,1.6904,1.6897,1.6901,92700000.0
2009-09-11 07:58:00,1.6901,1.6902,1.68975,1.68985,138000000.0
2009-09-11 07:59:00,1.6899,1.69045,1.6897,1.69015,157900000.0
2009-09-11 08:00:00,1.69035,1.69115,1.69035,1.69065,140200000.0
2009-09-11 08:01:00,1.6906,1.6908,1.69005,1.6904,121400000.0
2009-09-11 08:02:00,1.69035,1.6906,1.6902,1.69045,80800000.0
2009-09-11 08:03:00,1.6904,1.6906,1.69025,1.6906,54900000.0
2009-09-11 08:04:00,1.6907,1.691,1.6902,1.69025,77500000.0
2009-09-11 08:05:00,1.69015,1.69015,1.6895,1.6897,120800000.0
2009-09-11 08:06:00,1.68975,1.6898,1.68935,1.6895,81100000.0
2009-09-11 08:07:00,1.68945,1.6898,1.68905,1.68915,125400000.0
2009-09-11 08:08:00,1.68915,1.68965,1.68905,1.68945,93300000.0
2009-09-11 08:09:00,1.6895,1.6898,1.6895,1.68975,74300000.0
2009-09-11 08:10:00,1.6898,1.69,1.68945,1.68955,129900000.0
2009-09-11 08:11:00,1.6895,1.68965,1.6894,1.68945,71800000.0
2009-09-11 08:12:00,1.6894,1.68995,1.6892,1.68995,129400000.0
2009-09-11 08:13:00,1.68985,1.6899,1.68945,1.6896,73600000.0
2009-09-11 08:14:00,1.6896,1.69015,1.68945,1.6895,120700000.0
2009-09-11 08:15:00,1.6895,1.6904,1.6894,1.6903,162000000.0
2009-09-11 08:16:00,1.69035,1.6908,1.6898,1.68985,162400000.0
2009-09-11 08:17:00,1.68985,1.69,1.6896,1.68985,146700000.0
2009-09-11 08:18:00,1.68995,1.6902,1.6897,1.69,100700000.0
2009-09-11 08:19:00,1.69,1.69025,1.68975,1.6902,72100000.0
2009-09-11 08:20:00,1.6902,1.69065,1.6897,1.69065,95800000.0
2009-09-11 08:21:00,1.69065,1.6919,1.6906,1.69185,103700000.0
2009-09-11 08:22:00,1.69185,1.69195,1.69135,1.6916,127000000.0
2009-09-11 08:23:00,1.69165,1.69175,1.69145,1.6916,104000000.0
2009-09-11 08:24:00,1.6916,1.6919,1.69135,1.6917,116300000.0
2009-09-11 08:25:00,1.69175,1.69255,1.6917,1.69235,73800000.0
2009-09-11 08:26:00,1.6924,1.6927,1.69205,1.69215,107600000.0
2009-09-11 08:27:00,1.6923,1.69285,1.69185,1.69195,140600000.0
2009-09-11 08:28:00,1.692,1.69225,1.6917,1.692,111100000.0
2009-09-11 08:29:00,1.692,1.69205,1.6914,1.6916,119300000.0
2009-09-11 08:30:00,1.6916,1.69185,1.69125,1.6916,191900000.0
2009-09-11 08:31:00,1.6916,1.69205,1.6912,1.6919,111000000.0
2009-09-11 08:32:00,1.692,1.69225,1.69145,1.69185,118600000.0
2009-09-11 08:33:00,1.69185,1.6919,1.6915,1.6915,33700000.0
2009-09-11 08:34:00,1.6915,1.69155,1.691,1.6912,79400000.0
2009-09-11 08:35:00,1.69125,1.6915,1.6912,1.6915,67800000.0
2009-09-11 08:36:00,1.69145,1.69155,1.69115,1.6915,86100000.0
2009-09-11 08:37:00,1.6915,1.6916,1.69105,1.6912,126100000.0
2009-09-11 08:38:00,1.69125,1.69135,1.6909,1.6909,91100000.0
2009-09-11 08:39:00,1.69095,1.69155,1.6909,1.69155,129100000.0
2009-09-11 08:40:00,1.6915,1.6916,1.691,1.6915,156300000.0
2009-09-11 08:41:00,1.69145,1.69165,1.6913,1.6916,40800000.0
2009-09-11 08:42:00,1.69145,1.69195,1.69145,1.69165,53500000.0
2009-09-11 08:43:00,1.69175,1.6919,1.69165,1.69185,59200000.0
2009-09-11 08:44:00,1.6919,1.692,1.6914,1.6916,139000000.0
2009-09-11 08:45:00,1.69175,1.6923,1.6915,1.69215,218900000.0
2009-09-11 08:46:00,1.6922,1.6923,1.69185,1.6921,137300000.0
2009-09-11 08:47:00,1.69215,1.69255,1.69195,1.69235,167900000.0
2009-09-11 08:48:00,1.69235,1.6928,1.69205,1.69235,134100000.0
2009-09-11 08:49:00,1.6924,1.6927,1.69215,1.69215,139700000.0
2009-09-11 08:50:00,1.6921,1.6923,1.69195,1.692,117300000.0
2009-09-11 08:51:00,1.69205,1.69265,1.6917,1.6922,93200000.0
2009-09-11 08:52:00,1.69215,1.6922,1.6917,1.6917,144000000.0
2009-09-11 08:53:00,1.6917,1.6924,1.6917,1.69195,96100000.0
2009-09-11 08:54:00,1.69195,1.6921,1.69155,1.69155,92800000.0
2009-09-11 08:55:00,1.69155,1.692,1.69155,1.692,72400000.0
2009-09-11 08:56:00,1.692,1.6925,1.69195,1.69245,80600000.0
2009-09-11 08:57:00,1.6924,1.6928,1.6924,1.6925,60400000.0
2009-09-11 08:58:00,1.6925,1.6926,1.692,1.6924,61700000.0
2009-09-11 08:59:00,1.6924,1.69255,1.69185,1.69205,70900000.0
2009-09-11 09:00:00,1.69205,1.6921,1.6915,1.6915,117700000.0
2009-09-11 09:01:00,1.69145,1.69195,1.69145,1.69195,121800000.0
2009-09-11 09:02:00,1.69195,1.69215,1.69185,1.69185,108400000.0
2009-09-11 09:03:00,1.69185,1.6921,1.6917,1.69205,119000000.0
2009-09-11 09:04:00,1.69205,1.69225,1.69175,1.69195,86900000.0
2009-09-11 09:05:00,1.6919,1.69265,1.6919,1.6922,156200000.0
2009-09-11 09:06:00,1.6922,1.69265,1.6922,1.69235,74000000.0
2009-09-11 09:07:00,1.6924,1.6924,1.6918,1.6921,115300000.0
2009-09-11 09:08:00,1.6921,1.6925,1.6917,1.6917,118600000.0
2009-09-11 09:09:00,1.69185,1.6919,1.69155,1.69165,93700000.0
2009-09-11 09:10:00,1.69165,1.69175,1.69115,1.6916,162100000.0
2009-09-11 09:11:00,1.6915,1.6917,1.69105,1.69165,121000000.0
2009-09-11 09:12:00,1.6917,1.6917,1.6912,1.69145,226100000.0
2009-09-11 09:13:00,1.6915,1.69175,1.69115,1.69175,149600000.0
2009-09-11 09:14:00,1.69175,1.69245,1.6915,1.6915,347000000.0
2009-09-11 09:15:00,1.69165,1.6919,1.6913,1.69185,121300000.0
2009-09-11 09:16:00,1.6917,1.69205,1.6916,1.69195,105400000.0
2009-09-11 09:17:00,1.69195,1.69195,1.6914,1.6915,191200000.0
2009-09-11 09:18:00,1.6915,1.6915,1.69095,1.69125,160800000.0
2009-09-11 09:19:00,1.69125,1.6913,1.69065,1.6912,295800000.0
2009-09-11 09:20:00,1.6911,1.69135,1.69095,1.6912,177300000.0
2009-09-11 09:21:00,1.6912,1.69135,1.691,1.6913,228100000.0
2009-09-11 09:22:00,1.6913,1.69165,1.69105,1.6915,174200000.0
2009-09-11 09:23:00,1.6914,1.69175,1.6912,1.69165,201500000.0
2009-09-11 09:24:00,1.69165,1.69205,1.6915,1.69195,159600000.0
2009-09-11 09:25:00,1.69195,1.6922,1.69165,1.6921,209600000.0
2009-09-11 09:26:00,1.69215,1.69215,1.6918,1.69205,88800000.0
2009-09-11 09:27:00,1.692,1.69205,1.69175,1.69175,55600000.0
2009-09-11 09:28:00,1.69175,1.692,1.69165,1.69185,61300000.0
2009-09-11 09:29:00,1.6918,1.6923,1.6916,1.69165,88300000.0
2009-09-11 09:30:00,1.69165,1.69195,1.69165,1.69175,131700000.0
2009-09-11 09:31:00,1.6919,1.69215,1.69175,1.69215,138300000.0
2009-09-11 09:32:00,1.6921,1.6921,1.69155,1.69185,154400000.0
2009-09-11 09:33:00,1.6918,1.69245,1.6918,1.69235,225700000.0
2009-09-11 09:34:00,1.69235,1.6928,1.69215,1.69255,167200000.0
2009-09-11 09:35:00,1.69255,1.6927,1.6924,1.6924,80400000.0
2009-09-11 09:36:00,1.69235,1.6929,1.69235,1.6928,159000000.0
2009-09-11 09:37:00,1.6928,1.6929,1.6925,1.6928,131300000.0
2009-09-11 09:38:00,1.6928,1.6931,1.6927,1.6929,269600000.0
2009-09-11 09:39:00,1.69285,1.6929,1.6924,1.69265,179100000.0
2009-09-11 09:40:00,1.6926,1.693,1.6925,1.69275,135300000.0
2009-09-11 09:41:00,1.69275,1.69295,1.69165,1.69165,112300000.0
2009-09-11 09:42:00,1.6917,1.69215,1.69135,1.69155,168000000.0
2009-09-11 09:43:00,1.69155,1.69175,1.69135,1.6917,118700000.0
2009-09-11 09:44:00,1.6917,1.69185,1.69165,1.69185,117100000.0
2009-09-11 09:45:00,1.69175,1.69185,1.6916,1.6916,170300000.0
2009-09-11 09:46:00,1.6916,1.6919,1.6913,1.69135,177100000.0
2009-09-11 09:47:00,1.69135,1.6915,1.69095,1.6911,63200000.0
2009-09-11 09:48:00,1.6911,1.69175,1.691,1.69135,93400000.0
2009-09-11 09:49:00,1.69135,1.6914,1.69095,1.6914,140100000.0
2009-09-11 09:50:00,1.6914,1.6917,1.6911,1.6915,108100000.0
2009-09-11 09:51:00,1.69145,1.6916,1.6912,1.6912,107500000.0
2009-09-11 09:52:00,1.6913,1.69185,1.69115,1.6917,147300000.0
2009-09-11 09:53:00,1.6917,1.6917,1.69145,1.69145,70200000.0
2009-09-11 09:54:00,1.69145,1.6919,1.69135,1.69145,111700000.0
2009-09-11 09:55:00,1.69145,1.69185,1.6913,1.6918,77400000.0
2009-09-11 09:56:00,1.69165,1.6917,1.69145,1.6916,78800000.0
2009-09-11 09:57:00,1.6916,1.69185,1.6916,1.69165,26500000.0
2009-09-11 09:58:00,1.69155,1.6918,1.6915,1.6916,37900000.0
2009-09-11 09:59:00,1.6917,1.69225,1.69165,1.69225,85900000.0
2009-09-11 10:00:00,1.6923,1.6923,1.6914,1.6915,133000000.0
2009-09-11 10:01:00,1.6915,1.6916,1.69135,1.6914,66100000.0
2009-09-11 10:02:00,1.69145,1.69175,1.69135,1.6914,71200000.0
2009-09-11 10:03:00,1.69135,1.69155,1.69105,1.6913,93200000.0
2009-09-11 10:04:00,1.6913,1.6914,1.69075,1.6909,78200000.0
2009-09-11 10:05:00,1.69085,1.69105,1.69055,1.6907,58300000.0
2009-09-11 10:06:00,1.6907,1.6907,1.69025,1.69035,54900000.0
2009-09-11 10:07:00,1.6905,1.6908,1.6902,1.69055,119800000.0
2009-09-11 10:08:00,1.6905,1.6909,1.69045,1.6907,129700000.0
2009-09-11 10:09:00,1.6907,1.6909,1.6902,1.69025,85200000.0
2009-09-11 10:10:00,1.6903,1.69065,1.6902,1.6906,88500000.0
2009-09-11 10:11:00,1.6906,1.6909,1.69045,1.6909,90500000.0
2009-09-11 10:12:00,1.6909,1.69095,1.69085,1.69095,41700000.0
2009-09-11 10:13:00,1.6909,1.6912,1.69065,1.69095,101800000.0
2009-09-11 10:14:00,1.691,1.6911,1.6909,1.69095,59600000.0
2009-09-11 10:15:00,1.69095,1.69155,1.69095,1.6915,102400000.0
2009-09-11 10:16:00,1.69155,1.6921,1.69145,1.69185,100600000.0
2009-09-11 10:17:00,1.69175,1.692,1.69135,1.69145,179900000.0
2009-09-11 10:18:00,1.6916,1.69245,1.6916,1.69245,210300000.0
2009-09-11 10:19:00,1.69245,1.6927,1.69155,1.6916,100700000.0
2009-09-11 10:20:00,1.6917,1.692,1.69165,1.69185,97600000.0
2009-09-11 10:21:00,1.6919,1.69205,1.6915,1.692,134400000.0
2009-09-11 10:22:00,1.692,1.6921,1.6915,1.69195,224400000.0
2009-09-11 10:23:00,1.692,1.6922,1.6916,1.6918,80800000.0
2009-09-11 10:24:00,1.6918,1.6924,1.69175,1.69215,91000000.0
2009-09-11 10:25:00,1.69215,1.6924,1.6921,1.6921,82400000.0
2009-09-11 10:26:00,1.6922,1.6923,1.6919,1.692,60000000.0
2009-09-11 10:27:00,1.69205,1.69305,1.692,1.69275,78000000.0
2009-09-11 10:28:00,1.6927,1.69285,1.69235,1.69255,120700000.0
2009-09-11 10:29:00,1.69255,1.69275,1.6923,1.6925,88600000.0
2009-09-11 10:30:00,1.6925,1.6928,1.6925,1.6925,95000000.0
2009-09-11 10:31:00,1.6925,1.6926,1.69235,1.69245,87600000.0
2009-09-11 10:32:00,1.69245,1.6927,1.69225,1.6923,131600000.0
2009-09-11 10:33:00,1.69245,1.6927,1.6919,1.6922,238900000.0
2009-09-11 10:34:00,1.69215,1.6927,1.69185,1.6923,238200000.0
2009-09-11 10:35:00,1.6924,1.69255,1.69195,1.69195,323200000.0
2009-09-11 10:36:00,1.69195,1.69215,1.6914,1.6914,176500000.0
2009-09-11 10:37:00,1.69145,1.6916,1.6908,1.6911,378700001.0
2009-09-11 10:38:00,1.6911,1.69145,1.69095,1.6912,152400000.0
2009-09-11 10:39:00,1.6911,1.6915,1.6909,1.69095,155800000.0
2009-09-11 10:40:00,1.691,1.6912,1.6908,1.69105,134200000.0
2009-09-11 10:41:00,1.691,1.6913,1.6909,1.6911,165500000.0
2009-09-11 10:42:00,1.6911,1.69115,1.69065,1.691,134900000.0
2009-09-11 10:43:00,1.691,1.69185,1.69095,1.69185,70600000.0
2009-09-11 10:44:00,1.69185,1.69225,1.69175,1.6922,59000000.0
2009-09-11 10:45:00,1.6922,1.69245,1.69205,1.69245,91100000.0
2009-09-11 10:46:00,1.6925,1.69275,1.69245,1.69255,69900000.0
2009-09-11 10:47:00,1.6926,1.69295,1.6925,1.6926,86100000.0
2009-09-11 10:48:00,1.6926,1.69295,1.6925,1.6927,75200000.0
2009-09-11 10:49:00,1.6927,1.6927,1.69235,1.6926,37700000.0
2009-09-11 10:50:00,1.6923,1.693,1.6923,1.69285,95100000.0
2009-09-11 10:51:00,1.69285,1.69325,1.6927,1.69285,117800000.0
2009-09-11 10:52:00,1.69285,1.69315,1.69235,1.69235,244900000.0
2009-09-11 10:53:00,1.69235,1.6926,1.6921,1.69235,223800000.0
2009-09-11 10:54:00,1.6922,1.69305,1.69215,1.69295,248800000.0
2009-09-11 10:55:00,1.693,1.69315,1.6923,1.69245,302200000.0
2009-09-11 10:56:00,1.69245,1.69245,1.692,1.69205,438200000.0
2009-09-11 10:57:00,1.69205,1.6921,1.6915,1.69175,277800000.0
2009-09-11 10:58:00,1.6918,1.6918,1.69135,1.69145,147100000.0
2009-09-11 10:59:00,1.69145,1.6919,1.69135,1.69185,173400000.0
2009-09-11 11:00:00,1.69185,1.69185,1.6914,1.6915,225400000.0
2009-09-11 11:01:00,1.69145,1.69145,1.6908,1.69125,175500000.0
2009-09-11 11:02:00,1.6913,1.69135,1.691,1.69125,112000000.0
2009-09-11 11:03:00,1.69125,1.69155,1.6911,1.69145,157200000.0
2009-09-11 11:04:00,1.69135,1.6916,1.6913,1.6914,65400000.0
2009-09-11 11:05:00,1.6914,1.6917,1.6913,1.69165,48800000.0
2009-09-11 11:06:00,1.69165,1.69175,1.69135,1.69165,93400000.0
2009-09-11 11:07:00,1.6917,1.6917,1.69105,1.69115,160100000.0
2009-09-11 11:08:00,1.6912,1.69145,1.69085,1.69105,213900000.0
2009-09-11 11:09:00,1.691,1.691,1.6907,1.6907,183800000.0
2009-09-11 11:10:00,1.69075,1.69155,1.6907,1.69155,86900000.0
2009-09-11 11:11:00,1.69155,1.69165,1.691,1.69125,147400001.0
2009-09-11 11:12:00,1.69135,1.6914,1.69095,1.69105,153100000.0
2009-09-11 11:13:00,1.6911,1.6915,1.69105,1.6915,147300000.0
2009-09-11 11:14:00,1.69135,1.69135,1.69115,1.6913,18000000.0
2009-09-11 11:15:00,1.6912,1.69155,1.69115,1.69125,131000000.0
2009-09-11 11:16:00,1.69145,1.69145,1.69115,1.69125,63900000.0
2009-09-11 11:17:00,1.6913,1.6915,1.6912,1.6913,62900000.0
2009-09-11 11:18:00,1.6913,1.69155,1.6913,1.6913,117200000.0
2009-09-11 11:19:00,1.69135,1.69165,1.6909,1.6909,272300000.0
2009-09-11 11:20:00,1.691,1.6911,1.69065,1.6909,164500000.0
2009-09-11 11:21:00,1.69095,1.69105,1.6907,1.69105,68900000.0
2009-09-11 11:22:00,1.69115,1.6914,1.6905,1.6905,114900000.0
2009-09-11 11:23:00,1.69045,1.6908,1.69035,1.69065,183800000.0
2009-09-11 11:24:00,1.6905,1.69065,1.6905,1.69065,20000000.0
2009-09-11 11:25:00,1.6906,1.69065,1.69035,1.6905,41700000.0
2009-09-11 11:26:00,1.6905,1.69055,1.69015,1.69015,69700000.0
2009-09-11 11:27:00,1.69015,1.69045,1.69005,1.6903,114500000.0
2009-09-11 11:28:00,1.6903,1.69055,1.69,1.69015,55500000.0
2009-09-11 11:29:00,1.69005,1.6904,1.69005,1.6903,56600000.0
2009-09-11 11:30:00,1.69025,1.69045,1.6897,1.6903,87000000.0
2009-09-11 11:31:00,1.69035,1.69045,1.69,1.6901,121100000.0
2009-09-11 11:32:00,1.69015,1.6906,1.6901,1.6903,55700000.0
2009-09-11 11:33:00,1.6903,1.69055,1.6901,1.6902,101800000.0
2009-09-11 11:34:00,1.6902,1.6902,1.6901,1.6901,29600000.0
2009-09-11 11:35:00,1.69005,1.6901,1.68995,1.68995,11400000.0
2009-09-11 11:36:00,1.68995,1.69015,1.68995,1.69005,60900000.0
2009-09-11 11:37:00,1.68995,1.69005,1.68955,1.6897,114600000.0
2009-09-11 11:38:00,1.6898,1.69005,1.68955,1.68975,92200000.0
2009-09-11 11:39:00,1.68975,1.68985,1.68945,1.6896,81300000.0
2009-09-11 11:40:00,1.68965,1.6899,1.68955,1.6898,63200000.0
2009-09-11 11:41:00,1.68995,1.69015,1.68975,1.6899,76700000.0
2009-09-11 11:42:00,1.68995,1.6902,1.68975,1.69015,51900000.0
2009-09-11 11:43:00,1.69015,1.69025,1.6901,1.6902,34000000.0
2009-09-11 11:44:00,1.6903,1.6903,1.68965,1.68975,52000000.0
2009-09-11 11:45:00,1.6897,1.6898,1.6895,1.6896,35500000.0
2009-09-11 11:46:00,1.6896,1.68975,1.6895,1.6895,29400000.0
2009-09-11 11:47:00,1.6895,1.68965,1.6894,1.6895,35600000.0
2009-09-11 11:48:00,1.6895,1.68965,1.68925,1.6896,51800000.0
2009-09-11 11:49:00,1.6896,1.68985,1.6895,1.68985,54900000.0
2009-09-11 11:50:00,1.68985,1.68995,1.6897,1.68985,72200000.0
2009-09-11 11:51:00,1.68995,1.6902,1.68985,1.6901,94400000.0
2009-09-11 11:52:00,1.69005,1.69005,1.68975,1.68995,100500000.0
2009-09-11 11:53:00,1.6899,1.69015,1.6897,1.68995,66100000.0
2009-09-11 11:54:00,1.68995,1.69015,1.68985,1.68985,82800000.0
2009-09-11 11:55:00,1.68995,1.69005,1.68995,1.69005,5000000.0
2009-09-11 11:56:00,1.6901,1.69015,1.68995,1.69,103600000.0
2009-09-11 11:57:00,1.69,1.69,1.6895,1.68955,57900000.0
2009-09-11 11:58:00,1.68965,1.69,1.6895,1.69,27200000.0
2009-09-11 11:59:00,1.69005,1.69005,1.68975,1.6899,35400000.0
2009-09-11 12:00:00,1.6899,1.6901,1.68975,1.68975,60100000.0
2009-09-11 12:01:00,1.68985,1.6902,1.68985,1.6901,47200000.0
2009-09-11 12:02:00,1.69005,1.69015,1.68975,1.68995,74900000.0
2009-09-11 12:03:00,1.69,1.69015,1.6898,1.69015,55900000.0
2009-09-11 12:04:00,1.69015,1.69025,1.68975,1.69015,51000000.0
2009-09-11 12:05:00,1.69025,1.6904,1.68975,1.6903,88000000.0
2009-09-11 12:06:00,1.6903,1.6907,1.69025,1.69055,90700000.0
2009-09-11 12:07:00,1.69055,1.69065,1.69015,1.69055,51800000.0
2009-09-11 12:08:00,1.6906,1.69075,1.6904,1.69055,42500000.0
2009-09-11 12:09:00,1.69045,1.69055,1.6902,1.6902,71100000.0
2009-09-11 12:10:00,1.69015,1.69035,1.6899,1.6903,54600000.0
2009-09-11 12:11:00,1.69025,1.69055,1.69025,1.6905,53100000.0
2009-09-11 12:12:00,1.69065,1.69075,1.69025,1.69025,91600000.0
2009-09-11 12:13:00,1.69035,1.69075,1.6903,1.6906,78100000.0
2009-09-11 12:14:00,1.6906,1.6906,1.6901,1.6903,139200000.0
2009-09-11 12:15:00,1.6903,1.6906,1.6903,1.6904,56200000.0
2009-09-11 12:16:00,1.6905,1.69055,1.6902,1.6902,66800000.0
2009-09-11 12:17:00,1.6902,1.69025,1.6902,1.6902,56400000.0
2009-09-11 12:18:00,1.69025,1.6906,1.6902,1.69055,44200000.0
2009-09-11 12:19:00,1.69055,1.6908,1.6905,1.6907,25100000.0
2009-09-11 12:20:00,1.69075,1.6908,1.69045,1.6907,61900000.0
2009-09-11 12:21:00,1.69065,1.6908,1.69055,1.6907,28200000.0
2009-09-11 12:22:00,1.6907,1.6908,1.69045,1.69065,47400000.0
2009-09-11 12:23:00,1.69085,1.6911,1.6905,1.6909,86900000.0
2009-09-11 12:24:00,1.69085,1.69095,1.6906,1.6907,58200000.0
2009-09-11 12:25:00,1.6907,1.6909,1.69045,1.69075,113700000.0
2009-09-11 12:26:00,1.69075,1.69105,1.69045,1.69055,103800000.0
2009-09-11 12:27:00,1.6906,1.6909,1.69045,1.6907,71000000.0
2009-09-11 12:28:00,1.6907,1.6909,1.69055,1.69075,86500000.0
2009-09-11 12:29:00,1.69075,1.6908,1.6905,1.6906,79200000.0
2009-09-11 12:30:00,1.69055,1.69055,1.69,1.69015,46000000.0
2009-09-11 12:31:00,1.69025,1.69025,1.69015,1.69015,8000000.0
2009-09-11 12:32:00,1.69005,1.69015,1.6898,1.69,104900000.0
2009-09-11 12:33:00,1.69,1.6901,1.68995,1.69,26600000.0
2009-09-11 12:34:00,1.68995,1.6902,1.6898,1.69,91800000.0
2009-09-11 12:35:00,1.6899,1.69,1.68945,1.6895,72400000.0
2009-09-11 12:36:00,1.68945,1.6895,1.6894,1.68945,27100000.0
2009-09-11 12:37:00,1.68945,1.68975,1.6894,1.6895,22400000.0
2009-09-11 12:38:00,1.6894,1.68975,1.6893,1.68965,46600000.0
2009-09-11 12:39:00,1.68965,1.6899,1.68955,1.68965,69700000.0
2009-09-11 12:40:00,1.68965,1.69055,1.68965,1.6902,136800000.0
2009-09-11 12:41:00,1.6904,1.69085,1.6902,1.69085,53200000.0
2009-09-11 12:42:00,1.69095,1.6912,1.69085,1.691,90500000.0
2009-09-11 12:43:00,1.691,1.69115,1.69075,1.6911,148800000.0
2009-09-11 12:44:00,1.6911,1.69125,1.6908,1.69085,134800000.0
2009-09-11 12:45:00,1.6909,1.6912,1.69075,1.691,128400000.0
2009-09-11 12:46:00,1.69085,1.69125,1.6907,1.69115,264500000.0
2009-09-11 12:47:00,1.69115,1.6913,1.6906,1.69065,173600000.0
2009-09-11 12:48:00,1.69075,1.69085,1.68985,1.6903,189300000.0
2009-09-11 12:49:00,1.6902,1.69035,1.68965,1.69005,410400000.0
2009-09-11 12:50:00,1.69005,1.69025,1.68955,1.68965,145600000.0
2009-09-11 12:51:00,1.6897,1.6898,1.6895,1.6896,44000000.0
2009-09-11 12:52:00,1.68965,1.68965,1.68935,1.6896,102300000.0
2009-09-11 12:53:00,1.68955,1.68985,1.68925,1.6894,223600000.0
2009-09-11 12:54:00,1.6894,1.6894,1.68905,1.68935,594000000.0
2009-09-11 12:55:00,1.6895,1.68975,1.68915,1.6895,213800000.0
2009-09-11 12:56:00,1.68945,1.68985,1.6894,1.6897,93900000.0
2009-09-11 12:57:00,1.6897,1.69,1.6895,1.6899,121400000.0
2009-09-11 12:58:00,1.6899,1.6904,1.6897,1.6899,67400000.0
2009-09-11 12:59:00,1.6899,1.68995,1.6896,1.6897,91400000.0
2009-09-11 13:00:00,1.6897,1.69,1.6896,1.68985,95700000.0
2009-09-11 13:01:00,1.68985,1.69005,1.6893,1.6895,139000000.0
2009-09-11 13:02:00,1.6896,1.68985,1.6894,1.68955,89700000.0
2009-09-11 13:03:00,1.68955,1.68955,1.6889,1.689,285900000.0
2009-09-11 13:04:00,1.68895,1.68905,1.6884,1.68885,175100000.0
2009-09-11 13:05:00,1.68885,1.6892,1.68875,1.689,125600000.0
2009-09-11 13:06:00,1.689,1.689,1.689,1.689,16200000.0
2009-09-11 13:07:00,1.689,1.68925,1.689,1.68905,143800000.0
2009-09-11 13:08:00,1.68905,1.68915,1.689,1.6891,72100000.0
2009-09-11 13:09:00,1.68905,1.68925,1.689,1.6891,47000000.0
2009-09-11 13:10:00,1.68915,1.68945,1.68905,1.6893,319100000.0
2009-09-11 13:11:00,1.68935,1.68935,1.689,1.6892,136200000.0
2009-09-11 13:12:00,1.6892,1.68955,1.68915,1.6895,167900000.0
2009-09-11 13:13:00,1.68955,1.69005,1.6895,1.68985,151400000.0
2009-09-11 13:14:00,1.6898,1.69,1.689,1.6891,169900000.0
2009-09-11 13:15:00,1.68905,1.6896,1.68905,1.6895,127400000.0
2009-09-11 13:16:00,1.6895,1.68965,1.68935,1.68935,138000000.0
2009-09-11 13:17:00,1.68935,1.6897,1.6891,1.68935,152600000.0
2009-09-11 13:18:00,1.68945,1.68945,1.689,1.6891,126400000.0
2009-09-11 13:19:00,1.6891,1.68975,1.68905,1.68975,41200000.0
2009-09-11 13:20:00,1.68965,1.68985,1.6893,1.6894,65900000.0
2009-09-11 13:21:00,1.68935,1.68955,1.68925,1.6894,85700000.0
2009-09-11 13:22:00,1.6894,1.68955,1.6894,1.68945,34500000.0
2009-09-11 13:23:00,1.6894,1.6897,1.6894,1.6897,39400000.0
2009-09-11 13:24:00,1.6897,1.6897,1.689,1.6894,54600000.0
2009-09-11 13:25:00,1.6894,1.6896,1.68925,1.6896,48700000.0
2009-09-11 13:26:00,1.6896,1.68975,1.68955,1.6897,25400000.0
2009-09-11 13:27:00,1.68975,1.6902,1.6897,1.6898,56500000.0
2009-09-11 13:28:00,1.6898,1.69015,1.68965,1.6897,122400000.0
2009-09-11 13:29:00,1.6898,1.68995,1.68915,1.68925,142600000.0
2009-09-11 13:30:00,1.68925,1.6894,1.689,1.6891,124100000.0
2009-09-11 13:31:00,1.68905,1.68945,1.68905,1.6892,302900000.0
2009-09-11 13:32:00,1.6892,1.6894,1.68905,1.68935,166300000.0
2009-09-11 13:33:00,1.68935,1.68955,1.6892,1.68955,33900000.0
2009-09-11 13:34:00,1.68945,1.68965,1.68935,1.68955,122700000.0
2009-09-11 13:35:00,1.68975,1.68995,1.68965,1.68975,55800000.0
2009-09-11 13:36:00,1.6898,1.69005,1.6897,1.69,72600000.0
2009-09-11 13:37:00,1.6899,1.6901,1.6898,1.6898,45900000.0
2009-09-11 13:38:00,1.68985,1.69015,1.68985,1.69,52800000.0
2009-09-11 13:39:00,1.69,1.69015,1.6899,1.6899,48000000.0
2009-09-11 13:40:00,1.6899,1.6902,1.68965,1.6898,139500000.0
2009-09-11 13:41:00,1.6898,1.68995,1.6893,1.68955,131000000.0
2009-09-11 13:42:00,1.68955,1.6897,1.6891,1.6892,49000000.0
2009-09-11 13:43:00,1.68915,1.6896,1.6891,1.6895,64300000.0
2009-09-11 13:44:00,1.68965,1.68965,1.68925,1.68935,150100000.0
2009-09-11 13:45:00,1.6894,1.68965,1.6891,1.68925,94700000.0
2009-09-11 13:46:00,1.68925,1.6896,1.6892,1.68935,161300000.0
2009-09-11 13:47:00,1.68935,1.6897,1.68925,1.68965,120500000.0
2009-09-11 13:48:00,1.6897,1.6897,1.68935,1.6896,336800000.0
2009-09-11 13:49:00,1.6895,1.68985,1.6894,1.6895,247300000.0
2009-09-11 13:50:00,1.6895,1.68965,1.68925,1.6896,307100000.0
2009-09-11 13:51:00,1.6896,1.68965,1.6894,1.6894,48400000.0
2009-09-11 13:52:00,1.68945,1.68955,1.689,1.68925,286400000.0
2009-09-11 13:53:00,1.68925,1.6893,1.68915,1.68925,234000000.0
2009-09-11 13:54:00,1.6893,1.68995,1.6893,1.68975,213200000.0
2009-09-11 13:55:00,1.6899,1.69025,1.68975,1.69,122700000.0
2009-09-11 13:56:00,1.69,1.69005,1.6896,1.68975,44800000.0
2009-09-11 13:57:00,1.68975,1.6899,1.68955,1.6897,44000000.0
2009-09-11 13:58:00,1.6897,1.6903,1.68965,1.6901,92600000.0
2009-09-11 13:59:00,1.6901,1.69025,1.69005,1.6901,57000000.0
2009-09-11 14:00:00,1.69015,1.6903,1.69005,1.6902,22300000.0
2009-09-11 14:01:00,1.6904,1.69045,1.69015,1.6903,123400000.0
2009-09-11 14:02:00,1.6903,1.69035,1.6898,1.68995,127300000.0
2009-09-11 14:03:00,1.68995,1.69025,1.6898,1.6901,149900000.0
2009-09-11 14:04:00,1.6901,1.69045,1.6899,1.69035,396200000.0
2009-09-11 14:05:00,1.69035,1.6907,1.69015,1.6906,241500000.0
2009-09-11 14:06:00,1.6906,1.691,1.6903,1.6903,269000000.0
2009-09-11 14:07:00,1.6903,1.6904,1.6901,1.6903,215400000.0
2009-09-11 14:08:00,1.69045,1.6905,1.69015,1.6903,198000000.0
2009-09-11 14:09:00,1.6903,1.6908,1.6903,1.6906,214400000.0
2009-09-11 14:10:00,1.6906,1.69065,1.6903,1.6904,282500000.0
2009-09-11 14:11:00,1.6906,1.69075,1.69035,1.69035,170000000.0
2009-09-11 14:12:00,1.69035,1.6905,1.69015,1.69045,168100000.0
2009-09-11 14:13:00,1.6904,1.69045,1.69005,1.69025,199900000.0
2009-09-11 14:14:00,1.69025,1.69075,1.69,1.69075,431700000.0
2009-09-11 14:15:00,1.6907,1.6909,1.69045,1.6909,164700000.0
2009-09-11 14:16:00,1.69085,1.6909,1.69035,1.69045,309100000.0
2009-09-11 14:17:00,1.6904,1.6906,1.69025,1.6905,319300000.0
2009-09-11 14:18:00,1.69055,1.69065,1.6905,1.69065,173300000.0
2009-09-11 14:19:00,1.69065,1.6908,1.69045,1.6907,112700000.0
2009-09-11 14:20:00,1.6906,1.69095,1.69055,1.69085,96800000.0
2009-09-11 14:21:00,1.69085,1.69105,1.6906,1.69065,82700000.0
2009-09-11 14:22:00,1.6907,1.6909,1.69055,1.69065,38400000.0
2009-09-11 14:23:00,1.6907,1.6908,1.69045,1.6905,81700000.0
2009-09-11 14:24:00,1.69055,1.6907,1.69005,1.6902,182600000.0
2009-09-11 14:25:00,1.6901,1.69015,1.6899,1.6899,121800000.0
2009-09-11 14:26:00,1.6899,1.6904,1.6899,1.6904,124500000.0
2009-09-11 14:27:00,1.6904,1.69065,1.6904,1.69055,60300000.0
2009-09-11 14:28:00,1.69055,1.69095,1.6903,1.69055,127200000.0
2009-09-11 14:29:00,1.6906,1.69065,1.6903,1.69045,27500000.0
2009-09-11 14:30:00,1.69045,1.69085,1.69015,1.6907,77700000.0
2009-09-11 14:31:00,1.6907,1.6908,1.69035,1.69055,115100000.0
2009-09-11 14:32:00,1.69075,1.69085,1.6904,1.6905,106400000.0
2009-09-11 14:33:00,1.69025,1.69075,1.6902,1.6905,176500000.0
2009-09-11 14:34:00,1.6905,1.6906,1.69,1.6903,159900000.0
2009-09-11 14:35:00,1.6904,1.69065,1.6902,1.6905,66300000.0
2009-09-11 14:36:00,1.6906,1.69075,1.69035,1.69075,56600000.0
2009-09-11 14:37:00,1.69075,1.69075,1.68975,1.69005,135500000.0
2009-09-11 14:38:00,1.69005,1.69015,1.6898,1.69,104300000.0
2009-09-11 14:39:00,1.69,1.6904,1.6899,1.69025,74800000.0
2009-09-11 14:40:00,1.6903,1.6907,1.69,1.69055,72100000.0
2009-09-11 14:41:00,1.69055,1.69075,1.6901,1.69025,89900000.0
2009-09-11 14:42:00,1.69025,1.69035,1.6899,1.6899,99800000.0
2009-09-11 14:43:00,1.68995,1.6902,1.68985,1.69015,87200000.0
2009-09-11 14:44:00,1.6903,1.6904,1.6899,1.6901,123000000.0
2009-09-11 14:45:00,1.69005,1.6903,1.69005,1.6902,54000000.0
2009-09-11 14:46:00,1.69025,1.69035,1.68995,1.6901,76400000.0
2009-09-11 14:47:00,1.6901,1.6902,1.6898,1.6901,108600000.0
2009-09-11 14:48:00,1.69,1.6902,1.69,1.6901,73500000.0
2009-09-11 14:49:00,1.6901,1.6903,1.69,1.6903,96800000.0
2009-09-11 14:50:00,1.69025,1.691,1.6902,1.69065,101100000.0
2009-09-11 14:51:00,1.6906,1.691,1.69015,1.6903,155300000.0
2009-09-11 14:52:00,1.6903,1.69065,1.69,1.69055,168400000.0
2009-09-11 14:53:00,1.6906,1.69075,1.69045,1.6906,50300000.0
2009-09-11 14:54:00,1.6906,1.6908,1.69025,1.6904,98200000.0
2009-09-11 14:55:00,1.6904,1.69075,1.6902,1.69045,196500000.0
2009-09-11 14:56:00,1.6904,1.6906,1.69015,1.6904,147500000.0
2009-09-11 14:57:00,1.6904,1.69045,1.6896,1.6898,128700000.0
2009-09-11 14:58:00,1.6897,1.6902,1.68905,1.69,126800000.0
2009-09-11 14:59:00,1.6899,1.69015,1.68985,1.69015,62000000.0
2009-09-11 15:00:00,1.69025,1.69025,1.6894,1.6895,121900000.0
2009-09-11 15:01:00,1.6894,1.68955,1.689,1.68935,154600000.0
2009-09-11 15:02:00,1.6894,1.6899,1.68925,1.6893,116900000.0
2009-09-11 15:03:00,1.68945,1.68965,1.6893,1.68945,69000000.0
2009-09-11 15:04:00,1.68955,1.6897,1.68945,1.68945,47700000.0
2009-09-11 15:05:00,1.68945,1.68955,1.68925,1.6894,25800000.0
2009-09-11 15:06:00,1.6895,1.6895,1.689,1.68915,80200000.0
2009-09-11 15:07:00,1.6892,1.6894,1.689,1.6893,115100000.0
2009-09-11 15:08:00,1.68925,1.6895,1.6892,1.6892,75100000.0
2009-09-11 15:09:00,1.68915,1.6895,1.6891,1.6894,88500000.0
2009-09-11 15:10:00,1.6894,1.68965,1.68895,1.689,71800000.0
2009-09-11 15:11:00,1.6892,1.6894,1.68875,1.6889,98000000.0
2009-09-11 15:12:00,1.689,1.68925,1.68895,1.68915,65200000.0
2009-09-11 15:13:00,1.68905,1.68945,1.689,1.6894,151500000.0
2009-09-11 15:14:00,1.68945,1.6896,1.68895,1.6891,124100000.0
2009-09-11 15:15:00,1.6892,1.6894,1.68895,1.6891,86800000.0
2009-09-11 15:16:00,1.68915,1.68945,1.6889,1.68915,64600000.0
2009-09-11 15:17:00,1.68925,1.68965,1.689,1.6893,165000000.0
2009-09-11 15:18:00,1.68945,1.6898,1.68935,1.6896,128000000.0
2009-09-11 15:19:00,1.68965,1.68985,1.6894,1.6898,76300000.0
2009-09-11 15:20:00,1.68965,1.6898,1.6892,1.68945,77600000.0
2009-09-11 15:21:00,1.6895,1.6897,1.6891,1.6893,95100000.0
2009-09-11 15:22:00,1.6891,1.68965,1.689,1.68955,176700000.0
2009-09-11 15:23:00,1.68945,1.68965,1.689,1.6896,226000000.0
2009-09-11 15:24:00,1.6897,1.6899,1.689,1.68945,130700000.0
2009-09-11 15:25:00,1.68935,1.68985,1.6893,1.6895,126800000.0
2009-09-11 15:26:00,1.68955,1.6899,1.6894,1.6898,200200000.0
2009-09-11 15:27:00,1.6898,1.6899,1.68935,1.6897,180400000.0
2009-09-11 15:28:00,1.68965,1.69095,1.68945,1.68985,269500000.0
2009-09-11 15:29:00,1.6899,1.69035,1.68955,1.68975,157900000.0
2009-09-11 15:30:00,1.68975,1.69025,1.6896,1.6901,150100000.0
2009-09-11 15:31:00,1.69015,1.6907,1.6899,1.6901,170300000.0
2009-09-11 15:32:00,1.6901,1.6907,1.69,1.69065,185100000.0
2009-09-11 15:33:00,1.6907,1.69075,1.68975,1.6902,216500000.0
2009-09-11 15:34:00,1.6902,1.6908,1.69015,1.6907,154200000.0
2009-09-11 15:35:00,1.6907,1.6907,1.69005,1.6902,258600000.0
2009-09-11 15:36:00,1.69015,1.69035,1.6891,1.6892,208300000.0
2009-09-11 15:37:00,1.6894,1.68955,1.689,1.689,265100000.0
2009-09-11 15:38:00,1.689,1.6896,1.68885,1.68955,192900000.0
2009-09-11 15:39:00,1.68955,1.68965,1.68925,1.6894,199700000.0
2009-09-11 15:40:00,1.68935,1.68985,1.689,1.6897,254500000.0
2009-09-11 15:41:00,1.6897,1.69015,1.6894,1.69,211600000.0
2009-09-11 15:42:00,1.6899,1.69025,1.6897,1.68985,188600000.0
2009-09-11 15:43:00,1.6899,1.69035,1.6899,1.6901,180500000.0
2009-09-11 15:44:00,1.6901,1.6903,1.6897,1.69025,215200000.0
2009-09-11 15:45:00,1.6902,1.6902,1.6896,1.6899,142400000.0
2009-09-11 15:46:00,1.6899,1.69055,1.6898,1.68985,181300000.0
2009-09-11 15:47:00,1.69005,1.69015,1.6895,1.68975,260900000.0
2009-09-11 15:48:00,1.6898,1.6899,1.68895,1.68905,220500000.0
2009-09-11 15:49:00,1.68915,1.68945,1.6888,1.68935,177100000.0
2009-09-11 15:50:00,1.68935,1.68995,1.6889,1.68985,157000000.0
2009-09-11 15:51:00,1.6899,1.69015,1.6892,1.6892,138000000.0
2009-09-11 15:52:00,1.68925,1.6897,1.68925,1.6894,176600000.0
2009-09-11 15:53:00,1.6894,1.68985,1.68875,1.68915,176500000.0
2009-09-11 15:54:00,1.6892,1.6902,1.68905,1.6894,389200000.0
2009-09-11 15:55:00,1.6893,1.69085,1.68915,1.69065,338500000.0
2009-09-11 15:56:00,1.69065,1.69065,1.6893,1.6896,389800000.0
2009-09-11 15:57:00,1.6894,1.69035,1.6891,1.6898,253700000.0
2009-09-11 15:58:00,1.68975,1.68985,1.6889,1.68925,298500000.0
2009-09-11 15:59:00,1.68925,1.6896,1.689,1.68935,196800000.0
2009-09-11 16:00:00,1.6895,1.6899,1.68925,1.6893,234700000.0
2009-09-11 16:01:00,1.6893,1.6896,1.6885,1.689,273600000.0
2009-09-11 16:02:00,1.68895,1.68915,1.6882,1.68835,249000000.0
2009-09-11 16:03:00,1.6884,1.68875,1.68745,1.68805,406700000.0
2009-09-11 16:04:00,1.68805,1.6885,1.68755,1.68845,252700000.0
2009-09-11 16:05:00,1.68835,1.6887,1.6881,1.68825,206700000.0
2009-09-11 16:06:00,1.6882,1.6886,1.6881,1.6885,292400000.0
2009-09-11 16:07:00,1.6884,1.68845,1.6875,1.6883,435300000.0
2009-09-11 16:08:00,1.6883,1.6887,1.6879,1.6886,335200000.0
2009-09-11 16:09:00,1.6886,1.6886,1.6874,1.6877,376700000.0
2009-09-11 16:10:00,1.6878,1.6879,1.68715,1.6875,297000000.0
2009-09-11 16:11:00,1.6874,1.6881,1.68715,1.6881,332700000.0
2009-09-11 16:12:00,1.6881,1.68855,1.6878,1.68855,272500000.0
2009-09-11 16:13:00,1.6885,1.68885,1.68825,1.6885,248300000.0
2009-09-11 16:14:00,1.6885,1.6893,1.6882,1.689,197000000.0
2009-09-11 16:15:00,1.689,1.68905,1.6881,1.6883,174700000.0
2009-09-11 16:16:00,1.68835,1.68885,1.6882,1.68835,154900000.0
2009-09-11 16:17:00,1.68845,1.68905,1.6883,1.68885,179500000.0
2009-09-11 16:18:00,1.68885,1.68885,1.68825,1.68825,170100000.0
2009-09-11 16:19:00,1.68825,1.68855,1.68795,1.68815,154900000.0
2009-09-11 16:20:00,1.6882,1.68885,1.6882,1.68865,120400000.0
2009-09-11 16:21:00,1.68865,1.6889,1.68845,1.68855,204500000.0
2009-09-11 16:22:00,1.68865,1.68885,1.6884,1.6884,165900000.0
2009-09-11 16:23:00,1.6884,1.6885,1.68795,1.68835,255800000.0
2009-09-11 16:24:00,1.6885,1.68875,1.68815,1.68815,172100000.0
2009-09-11 16:25:00,1.68815,1.6888,1.68815,1.68845,165300000.0
2009-09-11 16:26:00,1.68845,1.68875,1.68815,1.68845,193900000.0
2009-09-11 16:27:00,1.68845,1.68885,1.6884,1.68875,190000000.0
2009-09-11 16:28:00,1.68875,1.6891,1.6886,1.68885,195900000.0
2009-09-11 16:29:00,1.6889,1.68905,1.6885,1.6886,193600000.0
2009-09-11 16:30:00,1.6888,1.68915,1.6886,1.68895,174800000.0
2009-09-11 16:31:00,1.68885,1.68915,1.6887,1.6888,219600000.0
2009-09-11 16:32:00,1.6888,1.68885,1.68785,1.68825,169600000.0
2009-09-11 16:33:00,1.68815,1.68835,1.68785,1.68815,124200000.0
2009-09-11 16:34:00,1.68825,1.68865,1.68785,1.6882,118200000.0
2009-09-11 16:35:00,1.6883,1.68875,1.68805,1.6887,113900000.0
2009-09-11 16:36:00,1.6887,1.6891,1.6886,1.68885,109800000.0
2009-09-11 16:37:00,1.68895,1.68905,1.688,1.6885,174700000.0
2009-09-11 16:38:00,1.6885,1.6888,1.6877,1.68775,256500000.0
2009-09-11 16:39:00,1.68775,1.6882,1.68775,1.6879,141900000.0
2009-09-11 16:40:00,1.688,1.68805,1.6877,1.6878,135800000.0
2009-09-11 16:41:00,1.6878,1.6879,1.6875,1.6876,127400000.0
2009-09-11 16:42:00,1.6876,1.6886,1.6875,1.68825,212900000.0
2009-09-11 16:43:00,1.68825,1.6886,1.68775,1.6885,156700000.0
2009-09-11 16:44:00,1.6885,1.6889,1.68825,1.6888,145300000.0
2009-09-11 16:45:00,1.68865,1.6891,1.6877,1.6882,210800000.0
2009-09-11 16:46:00,1.6883,1.68925,1.68795,1.6891,209300000.0
2009-09-11 16:47:00,1.68915,1.68935,1.6883,1.68855,192500000.0
2009-09-11 16:48:00,1.6885,1.6889,1.6879,1.68795,177300000.0
2009-09-11 16:49:00,1.688,1.6884,1.68785,1.68795,161100000.0
2009-09-11 16:50:00,1.68795,1.6882,1.68775,1.688,283000000.0
2009-09-11 16:51:00,1.68795,1.68815,1.68765,1.6877,137400000.0
2009-09-11 16:52:00,1.68765,1.68815,1.6876,1.68815,244700000.0
2009-09-11 16:53:00,1.688,1.6882,1.6877,1.68775,162600000.0
2009-09-11 16:54:00,1.68775,1.6882,1.6876,1.6881,198500000.0
2009-09-11 16:55:00,1.6881,1.6883,1.68795,1.68805,155400000.0
2009-09-11 16:56:00,1.6879,1.68805,1.68745,1.6877,214500000.0
2009-09-11 16:57:00,1.68775,1.6882,1.68735,1.68765,166200000.0
2009-09-11 16:58:00,1.6876,1.68775,1.6872,1.6873,191100000.0
2009-09-11 16:59:00,1.6873,1.68745,1.68645,1.68705,191600000.0
2009-09-11 17:00:00,1.68715,1.6873,1.6864,1.68645,180700000.0
2009-09-11 17:01:00,1.68645,1.68725,1.6863,1.68695,151700000.0
2009-09-11 17:02:00,1.6868,1.6871,1.6864,1.6867,137100000.0
2009-09-11 17:03:00,1.68665,1.6871,1.68645,1.6868,127000000.0
2009-09-11 17:04:00,1.6868,1.68685,1.68655,1.6867,96800000.0
2009-09-11 17:05:00,1.6867,1.687,1.686,1.686,102700000.0
2009-09-11 17:06:00,1.686,1.68645,1.6857,1.68625,165200000.0
2009-09-11 17:07:00,1.6863,1.68645,1.68615,1.68615,113000000.0
2009-09-11 17:08:00,1.68615,1.68635,1.68425,1.6853,191300000.0
2009-09-11 17:09:00,1.68515,1.6859,1.6847,1.6857,175500000.0
2009-09-11 17:10:00,1.6857,1.6857,1.68515,1.6853,164100000.0
2009-09-11 17:11:00,1.68525,1.6854,1.6849,1.68505,144100000.0
2009-09-11 17:12:00,1.6851,1.6853,1.68475,1.685,121200000.0
2009-09-11 17:13:00,1.68505,1.6852,1.68445,1.68505,166400000.0
2009-09-11 17:14:00,1.68495,1.6856,1.6845,1.68465,225400000.0
2009-09-11 17:15:00,1.6848,1.68535,1.6846,1.68505,165000000.0
2009-09-11 17:16:00,1.68505,1.6856,1.68495,1.68555,148500000.0
2009-09-11 17:17:00,1.6856,1.6858,1.6851,1.68515,245500000.0
2009-09-11 17:18:00,1.6852,1.68615,1.68505,1.68595,183900000.0
2009-09-11 17:19:00,1.686,1.6864,1.68565,1.6859,220600000.0
2009-09-11 17:20:00,1.68585,1.6862,1.6857,1.68605,88500000.0
2009-09-11 17:21:00,1.6861,1.6862,1.68555,1.68575,207500000.0
2009-09-11 17:22:00,1.6857,1.68585,1.6854,1.6855,102400000.0
2009-09-11 17:23:00,1.6855,1.6859,1.6855,1.6857,123000000.0
2009-09-11 17:24:00,1.6857,1.6859,1.68555,1.6858,100000000.0
2009-09-11 17:25:00,1.68585,1.6864,1.68585,1.68605,86400000.0
2009-09-11 17:26:00,1.6861,1.68645,1.6859,1.686,153900000.0
2009-09-11 17:27:00,1.686,1.6865,1.686,1.6863,159900000.0
2009-09-11 17:28:00,1.68635,1.6864,1.686,1.68605,171100000.0
2009-09-11 17:29:00,1.6861,1.6863,1.68575,1.68625,294500000.0
2009-09-11 17:30:00,1.6862,1.68695,1.68615,1.6866,252400000.0
2009-09-11 17:31:00,1.6866,1.6871,1.6865,1.6868,118600000.0
2009-09-11 17:32:00,1.6868,1.68745,1.6867,1.68675,251600000.0
2009-09-11 17:33:00,1.68675,1.68715,1.68665,1.68715,155500000.0
2009-09-11 17:34:00,1.68715,1.68715,1.68645,1.6866,148500000.0
2009-09-11 17:35:00,1.6867,1.68735,1.6865,1.68695,183500000.0
2009-09-11 17:36:00,1.687,1.68765,1.6867,1.68685,250100000.0
2009-09-11 17:37:00,1.68675,1.68685,1.6863,1.68645,194200000.0
2009-09-11 17:38:00,1.68635,1.68695,1.6863,1.68655,280600000.0
2009-09-11 17:39:00,1.68655,1.68675,1.68625,1.6865,210700000.0
2009-09-11 17:40:00,1.68645,1.68685,1.68635,1.68685,201300000.0
2009-09-11 17:41:00,1.68685,1.6873,1.6862,1.68625,274900000.0
2009-09-11 17:42:00,1.68635,1.6867,1.6862,1.68635,186000000.0
2009-09-11 17:43:00,1.6864,1.6875,1.68625,1.6872,273500000.0
2009-09-11 17:44:00,1.6872,1.6875,1.68675,1.68715,267300000.0
2009-09-11 17:45:00,1.6874,1.68765,1.68695,1.68715,327099999.0
2009-09-11 17:46:00,1.68735,1.6877,1.68675,1.6874,245400000.0
2009-09-11 17:47:00,1.68745,1.68785,1.68725,1.68725,433000000.0
2009-09-11 17:48:00,1.68735,1.6878,1.6871,1.68725,108600000.0
2009-09-11 17:49:00,1.68725,1.6883,1.68725,1.6879,251099999.0
2009-09-11 17:50:00,1.6879,1.68795,1.6873,1.68745,264300000.0
2009-09-11 17:51:00,1.6874,1.6876,1.68685,1.68695,379900000.0
2009-09-11 17:52:00,1.68695,1.6872,1.68665,1.687,336500000.0
2009-09-11 17:53:00,1.6869,1.68725,1.6868,1.68685,264400000.0
2009-09-11 17:54:00,1.687,1.6872,1.68685,1.68685,173700000.0
2009-09-11 17:55:00,1.6869,1.687,1.6865,1.6867,177000000.0
2009-09-11 17:56:00,1.6867,1.6869,1.68655,1.6866,78900000.0
2009-09-11 17:57:00,1.6866,1.6869,1.6866,1.6868,89700000.0
2009-09-11 17:58:00,1.68675,1.68695,1.6864,1.68665,157100000.0
2009-09-11 17:59:00,1.6866,1.6867,1.6862,1.6865,134800000.0
2009-09-11 18:00:00,1.6865,1.6869,1.6864,1.6868,280500000.0
2009-09-11 18:01:00,1.6867,1.68755,1.68665,1.68735,186800000.0
2009-09-11 18:02:00,1.68735,1.68775,1.6873,1.68755,76200000.0
2009-09-11 18:03:00,1.6875,1.68785,1.6874,1.6876,109300000.0
2009-09-11 18:04:00,1.68755,1.68775,1.6872,1.6877,149300000.0
2009-09-11 18:05:00,1.6876,1.68765,1.68725,1.6873,34400000.0
2009-09-11 18:06:00,1.68735,1.6877,1.687,1.6877,145900000.0
2009-09-11 18:07:00,1.6877,1.6877,1.6871,1.6874,105200000.0
2009-09-11 18:08:00,1.68735,1.6877,1.68725,1.6877,96800000.0
2009-09-11 18:09:00,1.6877,1.6877,1.68705,1.68745,124300000.0
2009-09-11 18:10:00,1.68735,1.68745,1.68695,1.6871,136200000.0
2009-09-11 18:11:00,1.6871,1.6874,1.68675,1.68705,170600000.0
2009-09-11 18:12:00,1.687,1.6875,1.6868,1.68715,133800000.0
2009-09-11 18:13:00,1.6872,1.6874,1.68695,1.68705,107500000.0
2009-09-11 18:14:00,1.68705,1.68735,1.68665,1.68665,124800000.0
2009-09-11 18:15:00,1.68665,1.68675,1.6865,1.6867,59100000.0
2009-09-11 18:16:00,1.6867,1.6867,1.68625,1.6863,71200000.0
2009-09-11 18:17:00,1.6863,1.68665,1.6862,1.6866,54800000.0
2009-09-11 18:18:00,1.68645,1.6867,1.6864,1.68655,54700000.0
2009-09-11 18:19:00,1.68655,1.6869,1.68635,1.6867,48500000.0
2009-09-11 18:20:00,1.6868,1.68705,1.6867,1.6869,75000000.0
2009-09-11 18:21:00,1.68695,1.6874,1.6869,1.68735,89600000.0
2009-09-11 18:22:00,1.6874,1.688,1.68735,1.68765,45800000.0
2009-09-11 18:23:00,1.6877,1.68845,1.68755,1.68825,75000000.0
2009-09-11 18:24:00,1.68835,1.68845,1.688,1.6883,121400000.0
2009-09-11 18:25:00,1.6884,1.6886,1.68795,1.6883,123700000.0
2009-09-11 18:26:00,1.6883,1.68865,1.68795,1.6884,183200000.0
2009-09-11 18:27:00,1.68835,1.68835,1.68705,1.68725,152400000.0
2009-09-11 18:28:00,1.68715,1.68775,1.6871,1.68775,94000000.0
2009-09-11 18:29:00,1.6877,1.68775,1.6873,1.6877,82200000.0
2009-09-11 18:30:00,1.6877,1.6879,1.6873,1.6876,151700000.0
2009-09-11 18:31:00,1.6876,1.68775,1.68735,1.6875,126800000.0
2009-09-11 18:32:00,1.6876,1.6877,1.68735,1.6875,97800000.0
2009-09-11 18:33:00,1.68745,1.68785,1.687,1.68735,238700000.0
2009-09-11 18:34:00,1.68735,1.6874,1.68705,1.68735,72400000.0
2009-09-11 18:35:00,1.68735,1.68735,1.687,1.687,67000000.0
2009-09-11 18:36:00,1.68695,1.6872,1.68655,1.6871,130600000.0
2009-09-11 18:37:00,1.6871,1.68735,1.68695,1.68725,115800000.0
2009-09-11 18:38:00,1.6872,1.68765,1.68705,1.6875,171500000.0
2009-09-11 18:39:00,1.6875,1.6877,1.68705,1.6877,201400000.0
2009-09-11 18:40:00,1.68775,1.6881,1.68755,1.68785,136600000.0
2009-09-11 18:41:00,1.68785,1.6882,1.6876,1.688,99100000.0
2009-09-11 18:42:00,1.688,1.68815,1.6878,1.68785,176100000.0
2009-09-11 18:43:00,1.68775,1.68775,1.68685,1.68725,168700000.0
2009-09-11 18:44:00,1.68735,1.6875,1.68715,1.6875,129300000.0
2009-09-11 18:45:00,1.6875,1.68765,1.687,1.6872,150700000.0
2009-09-11 18:46:00,1.6873,1.68755,1.68715,1.68745,117600000.0
2009-09-11 18:47:00,1.6874,1.68805,1.6874,1.688,106800000.0
2009-09-11 18:48:00,1.688,1.68825,1.6876,1.6879,100800000.0
2009-09-11 18:49:00,1.68795,1.68805,1.68765,1.6877,55800000.0
2009-09-11 18:50:00,1.6878,1.68815,1.6874,1.68815,173400000.0
2009-09-11 18:51:00,1.688,1.68815,1.68765,1.6877,78200000.0
2009-09-11 18:52:00,1.68775,1.6881,1.6876,1.68805,110400000.0
2009-09-11 18:53:00,1.68815,1.68825,1.6877,1.6877,118400000.0
2009-09-11 18:54:00,1.68765,1.6879,1.6873,1.6875,107600000.0
2009-09-11 18:55:00,1.68755,1.6882,1.68755,1.6879,125100000.0
2009-09-11 18:56:00,1.68795,1.6881,1.6877,1.68785,61500000.0
2009-09-11 18:57:00,1.6879,1.6882,1.6876,1.6879,117500000.0
2009-09-11 18:58:00,1.68795,1.68805,1.68745,1.68795,102100000.0
2009-09-11 18:59:00,1.688,1.6884,1.68775,1.68825,96900000.0
2009-09-11 19:00:00,1.68825,1.6885,1.6879,1.68815,110200000.0
2009-09-11 19:01:00,1.6881,1.68835,1.6878,1.688,104400000.0
2009-09-11 19:02:00,1.688,1.688,1.6874,1.68745,89200000.0
2009-09-11 19:03:00,1.68745,1.68755,1.68715,1.68725,40600000.0
2009-09-11 19:04:00,1.68715,1.68765,1.68715,1.68755,107600000.0
2009-09-11 19:05:00,1.68765,1.68765,1.68745,1.68765,38600000.0
2009-09-11 19:06:00,1.6876,1.68805,1.68755,1.6878,148600000.0
2009-09-11 19:07:00,1.68795,1.688,1.68765,1.68785,133000000.0
2009-09-11 19:08:00,1.68785,1.68805,1.6878,1.6879,84000000.0
2009-09-11 19:09:00,1.6878,1.68805,1.68755,1.68765,131100000.0
2009-09-11 19:10:00,1.68765,1.68765,1.68695,1.68725,173800000.0
2009-09-11 19:11:00,1.6872,1.68755,1.68685,1.68705,179900000.0
2009-09-11 19:12:00,1.68705,1.68715,1.6869,1.6871,75400000.0
2009-09-11 19:13:00,1.687,1.68715,1.68665,1.68665,72300000.0
2009-09-11 19:14:00,1.68655,1.68695,1.68635,1.6865,115400000.0
2009-09-11 19:15:00,1.6865,1.68675,1.68625,1.68625,151500000.0
2009-09-11 19:16:00,1.68635,1.68655,1.68615,1.6865,104700000.0
2009-09-11 19:17:00,1.6865,1.6872,1.68625,1.6868,167600000.0
2009-09-11 19:18:00,1.6868,1.68725,1.6868,1.68725,35800000.0
2009-09-11 19:19:00,1.6868,1.6869,1.6866,1.6867,101800000.0
2009-09-11 19:20:00,1.68665,1.68665,1.6862,1.68655,95600000.0
2009-09-11 19:21:00,1.68655,1.68715,1.68655,1.6869,87600000.0
2009-09-11 19:22:00,1.687,1.687,1.68655,1.6869,50200000.0
2009-09-11 19:23:00,1.68705,1.68705,1.68645,1.6865,128700000.0
2009-09-11 19:24:00,1.6866,1.687,1.6866,1.687,45500000.0
2009-09-11 19:25:00,1.687,1.687,1.6865,1.68655,72200000.0
2009-09-11 19:26:00,1.6866,1.68665,1.6864,1.6866,61000000.0
2009-09-11 19:27:00,1.68655,1.68655,1.6863,1.68655,60600000.0
2009-09-11 19:28:00,1.6865,1.68685,1.68645,1.6867,40200000.0
2009-09-11 19:29:00,1.6867,1.6868,1.6865,1.6867,104700000.0
2009-09-11 19:30:00,1.6867,1.6869,1.6866,1.6869,39600000.0
2009-09-11 19:31:00,1.6868,1.68695,1.6867,1.68695,39200000.0
2009-09-11 19:32:00,1.6869,1.68695,1.68675,1.68675,60600000.0
2009-09-11 19:33:00,1.6868,1.687,1.68655,1.6868,104400000.0
2009-09-11 19:34:00,1.6868,1.6871,1.68675,1.68695,260700000.0
2009-09-11 19:35:00,1.68695,1.6872,1.68665,1.68715,170400000.0
2009-09-11 19:36:00,1.68705,1.6873,1.68695,1.6871,200900000.0
2009-09-11 19:37:00,1.687,1.68745,1.68695,1.6874,87700000.0
2009-09-11 19:38:00,1.6874,1.68765,1.6873,1.6873,169900000.0
2009-09-11 19:39:00,1.6873,1.6877,1.68725,1.6877,167700000.0
2009-09-11 19:40:00,1.6877,1.6879,1.6877,1.68775,105700000.0
2009-09-11 19:41:00,1.68775,1.6879,1.68735,1.68765,316700000.0
2009-09-11 19:42:00,1.6876,1.6879,1.6874,1.68765,210500000.0
2009-09-11 19:43:00,1.6875,1.68805,1.68735,1.6874,280100000.0
2009-09-11 19:44:00,1.6874,1.68785,1.68685,1.6875,241200000.0
2009-09-11 19:45:00,1.6875,1.68765,1.6874,1.68755,191300000.0
2009-09-11 19:46:00,1.68755,1.68775,1.68725,1.68775,165400000.0
2009-09-11 19:47:00,1.68775,1.68785,1.68705,1.68745,89500000.0
2009-09-11 19:48:00,1.6875,1.6878,1.68705,1.6876,221700000.0
2009-09-11 19:49:00,1.6876,1.68785,1.68725,1.68725,150400000.0
2009-09-11 19:50:00,1.68725,1.68735,1.687,1.6872,157200000.0
2009-09-11 19:51:00,1.6872,1.68735,1.68705,1.68715,58900000.0
2009-09-11 19:52:00,1.68705,1.6872,1.6869,1.687,215200000.0
2009-09-11 19:53:00,1.68695,1.68715,1.6867,1.68705,151100000.0
2009-09-11 19:54:00,1.6871,1.6873,1.68665,1.68675,255700000.0
2009-09-11 19:55:00,1.68675,1.6872,1.68665,1.68675,165200000.0
2009-09-11 19:56:00,1.68675,1.68715,1.68675,1.68715,94000000.0
2009-09-11 19:57:00,1.68705,1.68765,1.6869,1.68765,186800000.0
2009-09-11 19:58:00,1.6876,1.6877,1.68705,1.68745,150900000.0
2009-09-11 19:59:00,1.68745,1.6879,1.68735,1.6879,91700000.0
2009-09-11 20:00:00,1.68785,1.68825,1.68785,1.688,169100000.0
2009-09-11 20:01:00,1.6879,1.6881,1.68775,1.6878,192400000.0
2009-09-11 20:02:00,1.68775,1.688,1.68755,1.68785,181200000.0
2009-09-11 20:03:00,1.68795,1.68825,1.68765,1.68795,218800000.0
2009-09-11 20:04:00,1.68785,1.6879,1.68735,1.68735,149900000.0
2009-09-11 20:05:00,1.6874,1.68795,1.6874,1.6874,198700000.0
2009-09-11 20:06:00,1.6874,1.6879,1.6872,1.68725,138000000.0
2009-09-11 20:07:00,1.68725,1.6874,1.6872,1.6873,69300000.0
2009-09-11 20:08:00,1.6874,1.6874,1.68685,1.68685,58200000.0
2009-09-11 20:09:00,1.68675,1.687,1.6865,1.68655,146000000.0
2009-09-11 20:10:00,1.6867,1.6871,1.68655,1.6866,220800000.0
2009-09-11 20:11:00,1.68665,1.6872,1.6866,1.6872,72400000.0
2009-09-11 20:12:00,1.687,1.6871,1.6868,1.6868,30600000.0
2009-09-11 20:13:00,1.6868,1.687,1.68665,1.68675,90100000.0
2009-09-11 20:14:00,1.68675,1.6869,1.6866,1.6868,146500000.0
2009-09-11 20:15:00,1.6868,1.6871,1.68675,1.6871,232300000.0
2009-09-11 20:16:00,1.68715,1.68735,1.6869,1.6871,199800000.0
2009-09-11 20:17:00,1.6871,1.68725,1.687,1.6872,65300000.0
2009-09-11 20:18:00,1.68725,1.68755,1.68695,1.6872,187300000.0
2009-09-11 20:19:00,1.6872,1.6877,1.6872,1.6875,98300000.0
2009-09-11 20:20:00,1.6875,1.6876,1.6872,1.6874,100700000.0
2009-09-11 20:21:00,1.6874,1.68765,1.68715,1.6875,120600000.0
2009-09-11 20:22:00,1.6875,1.6879,1.6875,1.68775,103600000.0
2009-09-11 20:23:00,1.68765,1.6879,1.68765,1.6878,73700000.0
2009-09-11 20:24:00,1.68785,1.68825,1.6878,1.6882,76200000.0
2009-09-11 20:25:00,1.68825,1.6883,1.6878,1.6882,88700000.0
2009-09-11 20:26:00,1.6882,1.68845,1.6881,1.68835,64100000.0
2009-09-11 20:27:00,1.68825,1.6886,1.68825,1.6885,70100000.0
2009-09-11 20:28:00,1.6885,1.68865,1.6884,1.6885,74900000.0
2009-09-11 20:29:00,1.6885,1.6889,1.6883,1.6887,96900000.0
2009-09-11 20:30:00,1.68875,1.6888,1.6884,1.6884,93100000.0
2009-09-11 20:31:00,1.6884,1.68885,1.68815,1.6887,93300000.0
2009-09-11 20:32:00,1.68875,1.68885,1.6885,1.68875,36700000.0
2009-09-11 20:33:00,1.68875,1.68875,1.68855,1.68855,19200000.0
2009-09-11 20:34:00,1.68855,1.68865,1.6885,1.6886,85900000.0
2009-09-11 20:35:00,1.6886,1.6888,1.6885,1.68855,56300000.0
2009-09-11 20:36:00,1.68865,1.6892,1.68865,1.6888,88300000.0
2009-09-11 20:37:00,1.6887,1.6888,1.6884,1.6887,138800000.0
2009-09-11 20:38:00,1.68885,1.689,1.68875,1.68885,194500000.0
2009-09-11 20:39:00,1.68885,1.6892,1.68885,1.68895,127100000.0
2009-09-11 20:40:00,1.68895,1.6895,1.68895,1.68915,142500000.0
2009-09-11 20:41:00,1.6892,1.6893,1.6891,1.6893,53400000.0
2009-09-11 20:42:00,1.68915,1.6893,1.68905,1.68915,30100000.0
2009-09-11 20:43:00,1.68915,1.68915,1.68905,1.68905,11100000.0
2009-09-11 20:44:00,1.68895,1.68905,1.6888,1.68895,52700000.0
2009-09-11 20:45:00,1.68895,1.68905,1.68865,1.689,91600000.0
2009-09-11 20:46:00,1.689,1.689,1.6885,1.6888,53900000.0
2009-09-11 20:47:00,1.6888,1.68905,1.6888,1.6889,58200000.0
2009-09-11 20:48:00,1.68885,1.68895,1.68875,1.68875,53400000.0
2009-09-11 20:49:00,1.68875,1.6889,1.6886,1.6886,35400000.0
2009-09-11 20:50:00,1.6886,1.68865,1.68845,1.68855,45400000.0
2009-09-11 20:51:00,1.6886,1.68865,1.6885,1.68865,10800000.0
2009-09-11 20:52:00,1.68845,1.6888,1.68845,1.68855,37400000.0
2009-09-11 20:53:00,1.6886,1.68875,1.68855,1.68855,53000000.0
2009-09-11 20:54:00,1.68855,1.6887,1.6883,1.68845,20800000.0
2009-09-11 20:55:00,1.68845,1.6885,1.68815,1.6884,92900000.0
2009-09-11 20:56:00,1.68835,1.6885,1.68815,1.68845,75100000.0
2009-09-11 20:57:00,1.68835,1.68875,1.6883,1.68875,71900000.0
2009-09-11 20:58:00,1.6887,1.6888,1.68865,1.6888,38900000.0
2009-09-11 20:59:00,1.68865,1.6889,1.68825,1.68865,115600000.0
2009-09-11 21:00:00,1.68855,1.6889,1.6885,1.68875,133000000.0
2009-09-11 21:01:00,1.68875,1.6889,1.6887,1.6887,16800000.0
2009-09-11 21:02:00,1.6887,1.68915,1.6887,1.6889,37400000.0
2009-09-11 21:03:00,1.6889,1.689,1.68875,1.68885,32700000.0
2009-09-11 21:04:00,1.68885,1.6889,1.6886,1.6886,36200000.0
2009-09-11 21:05:00,1.68875,1.6888,1.6886,1.6888,16700000.0
2009-09-11 21:06:00,1.6888,1.6888,1.6885,1.6886,68300000.0
2009-09-11 21:07:00,1.68865,1.68865,1.6884,1.6884,17800000.0
2009-09-11 21:08:00,1.6884,1.6888,1.6884,1.6888,25000000.0
2009-09-11 21:09:00,1.6888,1.6888,1.6881,1.6881,72800000.0
2009-09-11 21:10:00,1.6881,1.6882,1.68785,1.6881,127200000.0
2009-09-11 21:11:00,1.6881,1.68815,1.68785,1.688,66000000.0
2009-09-11 21:12:00,1.688,1.68815,1.6879,1.6881,76200000.0
2009-09-11 21:13:00,1.6881,1.68825,1.6879,1.6879,80000000.0
2009-09-11 21:14:00,1.6879,1.6879,1.68755,1.68765,99900000.0
2009-09-11 21:15:00,1.68765,1.68795,1.6876,1.6877,35800000.0
2009-09-11 21:16:00,1.6877,1.6878,1.6877,1.6877,53000000.0
2009-09-11 21:17:00,1.6877,1.6877,1.6876,1.6876,9400000.0
2009-09-11 21:18:00,1.6876,1.68775,1.6875,1.6875,54600000.0
2009-09-11 21:19:00,1.6875,1.6878,1.6874,1.68755,45300000.0
2009-09-11 21:20:00,1.6874,1.68795,1.6874,1.6879,23800000.0
2009-09-11 21:21:00,1.6878,1.6879,1.6875,1.6875,42500000.0
2009-09-11 21:22:00,1.68755,1.68765,1.6871,1.6872,94100000.0
2009-09-11 21:23:00,1.6873,1.6876,1.6871,1.6873,68700000.0
2009-09-11 21:24:00,1.6873,1.6874,1.6871,1.68725,35600000.0
2009-09-11 21:25:00,1.68725,1.68735,1.6871,1.6871,49800000.0
2009-09-11 21:26:00,1.6871,1.68735,1.68695,1.6871,89400000.0
2009-09-11 21:27:00,1.68725,1.6874,1.68715,1.6874,54200000.0
2009-09-11 21:28:00,1.6875,1.6875,1.68725,1.6874,72700000.0
2009-09-11 21:29:00,1.6874,1.6875,1.68715,1.68715,43600000.0
2009-09-11 21:30:00,1.68715,1.68745,1.68715,1.68735,74900000.0
2009-09-11 21:31:00,1.68735,1.6878,1.68715,1.6878,41400000.0
2009-09-11 21:32:00,1.6878,1.68785,1.6875,1.6875,30100000.0
2009-09-11 21:33:00,1.6875,1.68775,1.6872,1.6874,68700000.0
2009-09-11 21:34:00,1.68745,1.68815,1.68735,1.68815,67200000.0
2009-09-11 21:35:00,1.68805,1.68815,1.68745,1.68755,69800000.0
2009-09-11 21:36:00,1.68755,1.6878,1.68755,1.6877,40500000.0
2009-09-11 21:37:00,1.6877,1.68785,1.68755,1.68775,59100000.0
2009-09-11 21:38:00,1.68775,1.6879,1.6877,1.6879,31600000.0
2009-09-11 21:39:00,1.6879,1.6885,1.6879,1.688,76500000.0
2009-09-11 21:40:00,1.68805,1.68845,1.6879,1.68835,49500000.0
2009-09-11 21:41:00,1.68825,1.6884,1.6882,1.6883,18000000.0
2009-09-11 21:42:00,1.6882,1.6882,1.68785,1.688,32700000.0
2009-09-11 21:43:00,1.6881,1.68845,1.6876,1.6882,119400000.0
2009-09-11 21:44:00,1.68815,1.6884,1.68805,1.68815,66900000.0
2009-09-11 21:45:00,1.6881,1.68825,1.68795,1.68825,65700000.0
2009-09-11 21:46:00,1.6882,1.68855,1.6881,1.68855,56100000.0
2009-09-11 21:47:00,1.6885,1.68885,1.6884,1.68855,67400000.0
2009-09-11 21:48:00,1.6886,1.68885,1.68845,1.68865,59300000.0
2009-09-11 21:49:00,1.6887,1.68935,1.6887,1.68925,62100000.0
2009-09-11 21:50:00,1.68925,1.6895,1.68885,1.6895,41700000.0
2009-09-11 21:51:00,1.68955,1.6896,1.6894,1.6896,52000000.0
2009-09-11 21:52:00,1.6895,1.68955,1.6893,1.6895,27700000.0
2009-09-11 21:53:00,1.68945,1.6899,1.6894,1.6897,38100000.0
2009-09-11 21:54:00,1.6896,1.6898,1.6896,1.68965,22400000.0
2009-09-11 21:55:00,1.6897,1.68995,1.6896,1.6896,60100000.0
2009-09-11 21:56:00,1.68955,1.6898,1.68955,1.6897,49400000.0
2009-09-11 21:57:00,1.68975,1.69015,1.68955,1.69005,52500000.0
2009-09-11 21:58:00,1.6901,1.69045,1.68995,1.69035,52700000.0
2009-09-11 21:59:00,1.69035,1.6907,1.6902,1.6902,35800000.0
2009-09-11 22:00:00,1.68985,1.69,1.68975,1.68975,53100000.0
2009-09-11 22:01:00,1.68985,1.6901,1.68975,1.6899,122600000.0
2009-09-11 22:02:00,1.6899,1.69,1.6894,1.6896,127300000.0
2009-09-11 22:03:00,1.6896,1.68995,1.68945,1.68965,63600000.0
2009-09-11 22:04:00,1.68985,1.69005,1.68945,1.68995,67400000.0
2009-09-11 22:05:00,1.68995,1.68995,1.6896,1.6897,44800000.0
2009-09-11 22:06:00,1.6897,1.68975,1.68965,1.68965,17800000.0
2009-09-11 22:07:00,1.6897,1.6903,1.68965,1.69025,73000000.0
2009-09-11 22:08:00,1.69015,1.69025,1.68965,1.6901,63400000.0
2009-09-11 22:09:00,1.6901,1.69035,1.69005,1.69025,46100000.0
2009-09-11 22:10:00,1.6901,1.69015,1.6898,1.69,36300000.0
2009-09-11 22:11:00,1.69005,1.69015,1.68965,1.68975,23400000.0
2009-09-11 22:12:00,1.68985,1.6902,1.68965,1.69015,16000000.0
2009-09-11 22:13:00,1.6901,1.69045,1.6895,1.68985,91100000.0
2009-09-11 22:14:00,1.68995,1.68995,1.68925,1.68935,33500000.0
2009-09-11 22:15:00,1.6895,1.69045,1.6893,1.6896,114000000.0
2009-09-11 22:16:00,1.68965,1.6902,1.68955,1.6902,65000000.0
2009-09-11 22:17:00,1.69025,1.69035,1.69005,1.69005,33000000.0
2009-09-11 22:18:00,1.6901,1.6901,1.68935,1.68945,43600000.0
2009-09-11 22:19:00,1.68935,1.6897,1.6893,1.68955,89600000.0
2009-09-11 22:20:00,1.68945,1.6896,1.68935,1.6894,24200000.0
2009-09-11 22:21:00,1.6894,1.68985,1.6894,1.68955,47900000.0
2009-09-11 22:22:00,1.6895,1.6896,1.6895,1.6895,9600000.0
2009-09-11 22:23:00,1.6896,1.6897,1.6896,1.6897,22400000.0
2009-09-11 22:24:00,1.6898,1.69,1.6897,1.6898,65900000.0
2009-09-11 22:25:00,1.68975,1.6898,1.6894,1.6894,69300000.0
2009-09-11 22:26:00,1.6893,1.68935,1.68925,1.6893,37600000.0
2009-09-11 22:27:00,1.6893,1.6893,1.6891,1.68925,39100000.0
2009-09-11 22:28:00,1.6892,1.68925,1.6891,1.68915,32800000.0
2009-09-11 22:29:00,1.68945,1.68945,1.68925,1.68925,26600000.0
2009-09-11 22:30:00,1.68925,1.68925,1.6889,1.6889,52800000.0
2009-09-11 22:31:00,1.689,1.689,1.6888,1.6889,68600000.0
2009-09-11 22:32:00,1.68885,1.6889,1.68865,1.68885,20600000.0
2009-09-11 22:33:00,1.6889,1.689,1.6888,1.6888,25400000.0
2009-09-11 22:34:00,1.6888,1.6889,1.68865,1.68875,40800000.0
2009-09-11 22:35:00,1.6887,1.6889,1.68855,1.68865,33200000.0
2009-09-11 22:36:00,1.68865,1.68865,1.68865,1.68865,3200000.0
2009-09-11 22:37:00,1.68865,1.68865,1.68865,1.68865,18000000.0
2009-09-11 22:38:00,1.68865,1.68865,1.68865,1.68865,1600000.0
2009-09-11 22:39:00,1.68885,1.6889,1.68865,1.6889,33800000.0
2009-09-11 22:40:00,1.6889,1.68905,1.68865,1.68875,24300000.0
2009-09-11 22:41:00,1.68875,1.68885,1.68855,1.6888,43200000.0
2009-09-11 22:42:00,1.6887,1.6887,1.68755,1.688,26200000.0
2009-09-11 22:43:00,1.68805,1.68865,1.68805,1.68865,25600000.0
2009-09-11 22:44:00,1.6888,1.6889,1.6885,1.6885,21400000.0
2009-09-11 22:45:00,1.6886,1.6886,1.68855,1.6886,25400000.0
2009-09-11 22:46:00,1.6887,1.689,1.68795,1.688,49400000.0
2009-09-11 22:47:00,1.68765,1.688,1.6876,1.6879,31000000.0
2009-09-11 22:48:00,1.6879,1.6885,1.6879,1.6884,25400000.0
2009-09-11 22:49:00,1.6885,1.6885,1.68735,1.68755,28200000.0
2009-09-11 22:50:00,1.68755,1.6877,1.68755,1.6876,38000000.0
2009-09-11 22:51:00,1.6876,1.6877,1.68705,1.6871,26800000.0
2009-09-11 22:52:00,1.68715,1.6876,1.6871,1.68745,53200000.0
2009-09-11 22:53:00,1.68735,1.68745,1.6872,1.68725,30400000.0
2009-09-11 22:54:00,1.68725,1.68745,1.6872,1.68735,26000000.0
2009-09-11 22:55:00,1.68735,1.68755,1.68725,1.68745,20200000.0
2009-09-11 22:56:00,1.68735,1.6878,1.6873,1.6874,21200000.0
2009-09-11 22:57:00,1.6872,1.68735,1.68705,1.6872,33200000.0
2009-09-11 22:58:00,1.68725,1.6876,1.68715,1.6876,6000000.0
2009-09-11 22:59:00,1.6878,1.6879,1.68775,1.68775,9000000.0
2009-09-13 23:04:00,1.69295,1.6939,1.6928,1.6939,15000000.0
2009-09-13 23:05:00,1.6939,1.6939,1.6928,1.6938,13600000.0
2009-09-13 23:06:00,1.6939,1.6939,1.6939,1.6939,4200000.0
2009-09-13 23:07:00,1.6938,1.694,1.69275,1.69385,20000000.0
2009-09-13 23:08:00,1.6927,1.6933,1.6927,1.6931,15000000.0
2009-09-13 23:09:00,1.69335,1.69385,1.6931,1.6936,33000000.0
2009-09-13 23:10:00,1.6937,1.6937,1.6935,1.6936,10800000.0
2009-09-13 23:11:00,1.69365,1.69395,1.69305,1.6932,23600000.0
2009-09-13 23:12:00,1.6935,1.6938,1.69295,1.69355,10000000.0
2009-09-13 23:13:00,1.69365,1.69385,1.69365,1.6938,3000000.0
2009-09-13 23:14:00,1.69325,1.69345,1.69325,1.69345,2000000.0
2009-09-13 23:15:00,1.69185,1.69275,1.6909,1.69275,4600000.0
2009-09-13 23:16:00,1.69315,1.69315,1.6931,1.6931,2000000.0
2009-09-13 23:17:00,1.69305,1.6933,1.69285,1.693,9000000.0
2009-09-13 23:18:00,1.69295,1.693,1.6926,1.69265,12000000.0
2009-09-13 23:19:00,1.69255,1.69295,1.69255,1.6928,10000000.0
2009-09-13 23:20:00,1.691,1.6913,1.69045,1.6913,3600000.0
2009-09-13 23:21:00,1.69195,1.6922,1.69195,1.6922,3000000.0
2009-09-13 23:23:00,1.69135,1.69295,1.69135,1.69295,4000000.0
2009-09-13 23:24:00,1.6922,1.6924,1.6922,1.6924,7000000.0
2009-09-13 23:25:00,1.69235,1.69235,1.69235,1.69235,1000000.0
2009-09-13 23:26:00,1.69225,1.69225,1.69225,1.69225,1000000.0
2009-09-13 23:28:00,1.6923,1.6923,1.69225,1.69225,3000000.0
2009-09-13 23:29:00,1.6923,1.6923,1.69225,1.69225,2000000.0
2009-09-13 23:30:00,1.69215,1.69225,1.69215,1.69225,4000000.0
2009-09-13 23:35:00,1.6923,1.69275,1.6923,1.69275,2000000.0
2009-09-13 23:36:00,1.6927,1.6929,1.6927,1.6929,2000000.0
2009-09-13 23:37:00,1.6928,1.6928,1.6928,1.6928,2000000.0
2009-09-13 23:38:00,1.69275,1.69275,1.69275,1.69275,1000000.0
2009-09-13 23:40:00,1.6928,1.6928,1.69245,1.69265,7000000.0
2009-09-13 23:41:00,1.69255,1.69255,1.69255,1.69255,1000000.0
2009-09-13 23:43:00,1.69245,1.69265,1.69245,1.69265,2000000.0
2009-09-13 23:44:00,1.69265,1.69275,1.69265,1.69275,4600000.0
2009-09-13 23:45:00,1.69265,1.6927,1.69265,1.6927,2000000.0
2009-09-13 23:46:00,1.6927,1.6927,1.69265,1.69265,2000000.0
2009-09-13 23:47:00,1.69255,1.69255,1.69255,1.69255,1000000.0
2009-09-13 23:48:00,1.69255,1.6926,1.69255,1.6926,2000000.0
2009-09-13 23:49:00,1.69255,1.69295,1.69255,1.69285,9000000.0
2009-09-13 23:50:00,1.6927,1.6927,1.6927,1.6927,1000000.0
2009-09-13 23:51:00,1.69265,1.69265,1.6926,1.6926,2000000.0
2009-09-13 23:52:00,1.69255,1.69255,1.69255,1.69255,1000000.0
2009-09-13 23:53:00,1.69265,1.6927,1.69265,1.6927,2000000.0
2009-09-13 23:54:00,1.6927,1.6927,1.69255,1.6927,6000000.0
2009-09-13 23:55:00,1.69275,1.6928,1.69275,1.6928,2000000.0
2009-09-13 23:56:00,1.69275,1.69275,1.69275,1.69275,1000000.0
2009-09-13 23:59:00,1.69295,1.69305,1.6928,1.69295,8000000.0
2009-09-14 00:00:00,1.69285,1.6929,1.692,1.69245,39600000.0
2009-09-14 00:01:00,1.69265,1.6927,1.6924,1.69265,43000000.0
2009-09-14 00:02:00,1.6926,1.69265,1.692,1.69215,40000000.0
2009-09-14 00:03:00,1.69235,1.6924,1.69205,1.6923,10000000.0
2009-09-14 00:04:00,1.6923,1.6923,1.6922,1.6922,15000000.0
2009-09-14 00:05:00,1.6924,1.69275,1.69205,1.6922,39000000.0
2009-09-14 00:06:00,1.6923,1.6926,1.69225,1.69245,30000000.0
2009-09-14 00:07:00,1.69235,1.6925,1.69215,1.6922,43000000.0
2009-09-14 00:08:00,1.6923,1.6926,1.69215,1.6922,39700000.0
2009-09-14 00:09:00,1.69225,1.69235,1.6919,1.6919,18000000.0
2009-09-14 00:10:00,1.6919,1.69205,1.6916,1.69205,23000000.0
2009-09-14 00:11:00,1.6921,1.6921,1.6912,1.6914,33000000.0
2009-09-14 00:12:00,1.6914,1.6914,1.6909,1.69105,39000000.0
2009-09-14 00:13:00,1.69105,1.6916,1.6908,1.6916,48000000.0
2009-09-14 00:14:00,1.69165,1.6921,1.69145,1.69195,87700000.0
2009-09-14 00:15:00,1.692,1.6921,1.6917,1.69195,27200000.0
2009-09-14 00:16:00,1.6918,1.6922,1.6918,1.69195,23200000.0
2009-09-14 00:17:00,1.69195,1.6921,1.69175,1.6921,26000000.0
2009-09-14 00:18:00,1.69215,1.69235,1.69205,1.69235,18000000.0
2009-09-14 00:19:00,1.69235,1.69235,1.692,1.69225,19000000.0
2009-09-14 00:20:00,1.69235,1.6926,1.69105,1.6923,32100000.0
2009-09-14 00:21:00,1.6922,1.6922,1.69125,1.6916,30000000.0
2009-09-14 00:22:00,1.69165,1.69185,1.6913,1.69185,27000000.0
2009-09-14 00:23:00,1.6915,1.69175,1.6915,1.69175,19000000.0
2009-09-14 00:24:00,1.69165,1.69165,1.69155,1.69155,6000000.0
2009-09-14 00:25:00,1.69165,1.69175,1.6912,1.6912,28000000.0
2009-09-14 00:26:00,1.6914,1.69175,1.69125,1.6914,53000000.0
2009-09-14 00:27:00,1.69155,1.69175,1.6914,1.6915,14000000.0
2009-09-14 00:28:00,1.69145,1.69145,1.69145,1.69145,2600000.0
2009-09-14 00:29:00,1.69145,1.6916,1.6914,1.6914,11400000.0
2009-09-14 00:30:00,1.69135,1.6914,1.69095,1.69105,39000000.0
2009-09-14 00:31:00,1.6911,1.69145,1.691,1.691,26600000.0
2009-09-14 00:32:00,1.69105,1.6916,1.691,1.69155,25600000.0
2009-09-14 00:33:00,1.6916,1.69175,1.69155,1.69155,9000000.0
2009-09-14 00:34:00,1.69155,1.6919,1.6913,1.69145,19000000.0
2009-09-14 00:35:00,1.69155,1.6918,1.69055,1.69055,37200000.0
2009-09-14 00:36:00,1.69055,1.6914,1.6898,1.69135,38200000.0
2009-09-14 00:37:00,1.69135,1.6915,1.69125,1.69125,20000000.0
2009-09-14 00:38:00,1.69125,1.69135,1.69125,1.69125,9000000.0
2009-09-14 00:39:00,1.6912,1.69135,1.6912,1.69135,3000000.0
2009-09-14 00:40:00,1.69125,1.69145,1.691,1.69115,27000000.0
2009-09-14 00:41:00,1.69115,1.6915,1.6911,1.69135,13000000.0
2009-09-14 00:42:00,1.69125,1.69155,1.6912,1.69145,17000000.0
2009-09-14 00:43:00,1.69155,1.6916,1.69145,1.69155,5000000.0
2009-09-14 00:44:00,1.69155,1.6916,1.69145,1.6916,10000000.0
2009-09-14 00:45:00,1.69155,1.6918,1.6914,1.6916,30000000.0
2009-09-14 00:46:00,1.6914,1.69165,1.6913,1.6914,15000000.0
2009-09-14 00:47:00,1.6915,1.6916,1.6913,1.6915,49400000.0
2009-09-14 00:48:00,1.6915,1.6916,1.6913,1.6915,47800000.0
2009-09-14 00:49:00,1.69115,1.6915,1.69115,1.6913,17200000.0
2009-09-14 00:50:00,1.6913,1.69145,1.6913,1.69135,19000000.0
2009-09-14 00:51:00,1.69145,1.6915,1.69115,1.6913,32800000.0
2009-09-14 00:52:00,1.69135,1.6915,1.6912,1.6915,11000000.0
2009-09-14 00:53:00,1.69135,1.69135,1.6908,1.6908,25600000.0
2009-09-14 00:54:00,1.6908,1.69095,1.69015,1.69025,22400000.0
2009-09-14 00:55:00,1.6903,1.69045,1.69025,1.69025,41800000.0
2009-09-14 00:56:00,1.6903,1.69065,1.6902,1.69055,21800000.0
2009-09-14 00:57:00,1.6905,1.6907,1.69005,1.6902,31400000.0
2009-09-14 00:58:00,1.69015,1.6905,1.6901,1.69035,56200000.0
2009-09-14 00:59:00,1.69035,1.691,1.69035,1.691,58600000.0
2009-09-14 01:00:00,1.69115,1.69145,1.69025,1.69025,99900000.0
2009-09-14 01:01:00,1.6902,1.69075,1.6894,1.68985,75000000.0
2009-09-14 01:02:00,1.68995,1.69005,1.68985,1.68985,25600000.0
2009-09-14 01:03:00,1.68975,1.6908,1.68975,1.6908,42800000.0
2009-09-14 01:04:00,1.6908,1.69125,1.6908,1.691,48500000.0
2009-09-14 01:05:00,1.6911,1.69145,1.69085,1.69135,64000000.0
2009-09-14 01:06:00,1.69135,1.69155,1.69085,1.6912,81400000.0
2009-09-14 01:07:00,1.6912,1.69125,1.69065,1.6909,45600000.0
2009-09-14 01:08:00,1.6909,1.69115,1.6909,1.691,23700000.0
2009-09-14 01:09:00,1.69095,1.69105,1.6909,1.69095,15400000.0
2009-09-14 01:10:00,1.691,1.6912,1.6908,1.6908,20800000.0
2009-09-14 01:11:00,1.6908,1.69085,1.69055,1.69085,40400000.0
2009-09-14 01:12:00,1.6908,1.69115,1.6908,1.69115,22200000.0
2009-09-14 01:13:00,1.6912,1.69165,1.6912,1.69165,30000000.0
2009-09-14 01:14:00,1.69175,1.69185,1.6911,1.69125,62800000.0
2009-09-14 01:15:00,1.69115,1.69125,1.69095,1.691,22800000.0
2009-09-14 01:16:00,1.691,1.69115,1.69085,1.69105,50200000.0
2009-09-14 01:17:00,1.69105,1.69115,1.69105,1.6911,21000000.0
2009-09-14 01:18:00,1.6911,1.69115,1.6911,1.69115,9000000.0
2009-09-14 01:19:00,1.69115,1.69115,1.69115,1.69115,8000000.0
2009-09-14 01:20:00,1.69115,1.69115,1.69115,1.69115,2000000.0
2009-09-14 01:21:00,1.6912,1.69135,1.69115,1.6913,9000000.0
2009-09-14 01:22:00,1.69125,1.69125,1.69105,1.6911,14000000.0
2009-09-14 01:23:00,1.69105,1.6913,1.691,1.6911,17000000.0
2009-09-14 01:24:00,1.691,1.6913,1.691,1.69115,30400000.0
2009-09-14 01:25:00,1.69115,1.69155,1.69105,1.69155,57600000.0
2009-09-14 01:26:00,1.6916,1.69185,1.69145,1.6916,51800000.0
2009-09-14 01:27:00,1.69155,1.69155,1.69125,1.69145,33600000.0
2009-09-14 01:28:00,1.6914,1.69155,1.69135,1.6915,23600000.0
2009-09-14 01:29:00,1.6914,1.6914,1.6913,1.69135,7700000.0
2009-09-14 01:30:00,1.6913,1.6914,1.6912,1.6913,25800000.0
2009-09-14 01:31:00,1.6913,1.6916,1.6913,1.6915,8200000.0
2009-09-14 01:32:00,1.6916,1.69175,1.69135,1.69145,40300000.0
2009-09-14 01:33:00,1.6915,1.69155,1.6914,1.69155,12000000.0
2009-09-14 01:34:00,1.6915,1.6915,1.6915,1.6915,1000000.0
2009-09-14 01:35:00,1.6915,1.6915,1.6915,1.6915,1000000.0
2009-09-14 01:36:00,1.69165,1.6917,1.69135,1.69145,16500000.0
2009-09-14 01:37:00,1.6916,1.6917,1.69135,1.69135,15000000.0
2009-09-14 01:38:00,1.6914,1.69155,1.6913,1.6915,13400000.0
2009-09-14 01:39:00,1.6914,1.69145,1.69125,1.69135,29000000.0
2009-09-14 01:40:00,1.69135,1.69135,1.6911,1.69125,34000000.0
2009-09-14 01:41:00,1.69125,1.69135,1.69075,1.69105,63100000.0
2009-09-14 01:42:00,1.69105,1.69135,1.69095,1.69105,42800000.0
2009-09-14 01:43:00,1.69105,1.6915,1.691,1.6913,69600000.0
2009-09-14 01:44:00,1.6913,1.6917,1.6913,1.6913,60900000.0
2009-09-14 01:45:00,1.69135,1.69155,1.691,1.69145,32900000.0
2009-09-14 01:46:00,1.6914,1.69165,1.6913,1.69165,27000000.0
2009-09-14 01:47:00,1.69165,1.69175,1.6913,1.6915,27000000.0
2009-09-14 01:48:00,1.6915,1.69155,1.6912,1.6912,14000000.0
2009-09-14 01:49:00,1.69125,1.6914,1.69125,1.6913,10300000.0
2009-09-14 01:50:00,1.6912,1.6912,1.6911,1.69115,4000000.0
2009-09-14 01:51:00,1.6912,1.6913,1.69115,1.69125,6000000.0
2009-09-14 01:52:00,1.6913,1.6915,1.6913,1.6915,13000000.0
2009-09-14 01:53:00,1.6914,1.69165,1.69135,1.69145,32000000.0
2009-09-14 01:54:00,1.69145,1.69145,1.6911,1.69115,25600000.0
2009-09-14 01:55:00,1.6912,1.6912,1.6909,1.69105,40500000.0
2009-09-14 01:56:00,1.69105,1.69105,1.69095,1.691,9000000.0
2009-09-14 01:57:00,1.69095,1.691,1.6909,1.691,9000000.0
2009-09-14 01:58:00,1.6909,1.69145,1.6907,1.691,48500000.0
2009-09-14 01:59:00,1.691,1.69115,1.6909,1.69115,11000000.0
2009-09-14 02:00:00,1.69095,1.69125,1.6906,1.69105,80000000.0
2009-09-14 02:01:00,1.69105,1.6913,1.6909,1.69095,67500000.0
2009-09-14 02:02:00,1.69095,1.69125,1.69035,1.6912,100600000.0
2009-09-14 02:03:00,1.6912,1.6912,1.6908,1.6909,56700000.0
2009-09-14 02:04:00,1.6909,1.69175,1.6908,1.6911,138200000.0
2009-09-14 02:05:00,1.691,1.69175,1.69095,1.6917,88100000.0
2009-09-14 02:06:00,1.6917,1.6918,1.69155,1.69165,58000000.0
2009-09-14 02:07:00,1.6917,1.6925,1.69165,1.69245,87800000.0
2009-09-14 02:08:00,1.69235,1.6927,1.6923,1.69265,80100000.0
2009-09-14 02:09:00,1.69265,1.69265,1.69205,1.6925,91500000.0
2009-09-14 02:10:00,1.6925,1.6934,1.6922,1.6927,94000000.0
2009-09-14 02:11:00,1.69275,1.693,1.6924,1.6925,70400000.0
2009-09-14 02:12:00,1.69265,1.69345,1.6925,1.693,110900000.0
2009-09-14 02:13:00,1.693,1.69375,1.6929,1.69335,81700000.0
2009-09-14 02:14:00,1.69335,1.69395,1.69215,1.6939,128900000.0
2009-09-14 02:15:00,1.6938,1.6941,1.69315,1.69355,146900000.0
2009-09-14 02:16:00,1.69365,1.6946,1.69365,1.69435,135100000.0
2009-09-14 02:17:00,1.694,1.6943,1.6936,1.6937,101700000.0
2009-09-14 02:18:00,1.6937,1.69425,1.6934,1.69395,94700000.0
2009-09-14 02:19:00,1.6939,1.6948,1.69325,1.6943,140100000.0
2009-09-14 02:20:00,1.6943,1.6945,1.69315,1.69355,115700000.0
2009-09-14 02:21:00,1.69355,1.69395,1.69335,1.6938,88500000.0
2009-09-14 02:22:00,1.6938,1.694,1.6935,1.6937,97600000.0
2009-09-14 02:23:00,1.6937,1.69385,1.6935,1.69375,52800000.0
2009-09-14 02:24:00,1.6938,1.6938,1.6933,1.69355,84700000.0
2009-09-14 02:25:00,1.69355,1.69385,1.69335,1.6937,50800000.0
2009-09-14 02:26:00,1.6937,1.69435,1.6932,1.6938,68200000.0
2009-09-14 02:27:00,1.69375,1.6943,1.69345,1.6939,123600000.0
2009-09-14 02:28:00,1.6938,1.6945,1.6937,1.6942,128700000.0
2009-09-14 02:29:00,1.6942,1.69445,1.6938,1.69445,98600000.0
2009-09-14 02:30:00,1.69445,1.6947,1.69385,1.69445,83500000.0
2009-09-14 02:31:00,1.69445,1.69445,1.69405,1.69445,104200000.0
2009-09-14 02:32:00,1.6943,1.69495,1.69405,1.69485,123500000.0
2009-09-14 02:33:00,1.69485,1.69505,1.69445,1.6945,105900000.0
2009-09-14 02:34:00,1.6945,1.69455,1.69395,1.6943,62900000.0
2009-09-14 02:35:00,1.69425,1.69425,1.6936,1.69365,55700000.0
2009-09-14 02:36:00,1.6937,1.6944,1.6936,1.6941,74400000.0
2009-09-14 02:37:00,1.6942,1.69495,1.69405,1.6948,82200000.0
2009-09-14 02:38:00,1.6949,1.69515,1.6948,1.69505,37000000.0
2009-09-14 02:39:00,1.6951,1.6955,1.6949,1.695,68300000.0
2009-09-14 02:40:00,1.6951,1.69545,1.695,1.6953,49300000.0
2009-09-14 02:41:00,1.6954,1.6958,1.6953,1.69545,57000000.0
2009-09-14 02:42:00,1.6955,1.6956,1.6953,1.6954,38400000.0
2009-09-14 02:43:00,1.6955,1.6956,1.6953,1.6955,35200000.0
2009-09-14 02:44:00,1.6954,1.6959,1.6952,1.69545,80200000.0
2009-09-14 02:45:00,1.6955,1.6957,1.6949,1.6957,104900000.0
2009-09-14 02:46:00,1.69565,1.6964,1.69555,1.69605,91900000.0
2009-09-14 02:47:00,1.69615,1.69615,1.6955,1.69615,91500000.0
2009-09-14 02:48:00,1.69615,1.6962,1.69545,1.69585,98600000.0
2009-09-14 02:49:00,1.69585,1.69645,1.6957,1.6964,44000000.0
2009-09-14 02:50:00,1.6963,1.6968,1.6963,1.6967,77900000.0
2009-09-14 02:51:00,1.69675,1.69705,1.69655,1.6967,62800000.0
2009-09-14 02:52:00,1.6967,1.6969,1.69625,1.6963,114000000.0
2009-09-14 02:53:00,1.6963,1.6964,1.696,1.69625,74800000.0
2009-09-14 02:54:00,1.69625,1.69645,1.6958,1.6962,75300000.0
2009-09-14 02:55:00,1.69615,1.69635,1.6958,1.6962,87500000.0
2009-09-14 02:56:00,1.6961,1.6962,1.69565,1.69595,57000000.0
2009-09-14 02:57:00,1.6958,1.6962,1.6955,1.6961,80600000.0
2009-09-14 02:58:00,1.6961,1.69645,1.696,1.69615,150200000.0
2009-09-14 02:59:00,1.6963,1.6969,1.69605,1.6969,130400000.0
2009-09-14 03:00:00,1.69675,1.69755,1.69675,1.69705,108700000.0
2009-09-14 03:01:00,1.6971,1.6978,1.6971,1.69735,55400000.0
2009-09-14 03:02:00,1.6973,1.69805,1.6972,1.6979,58600000.0
2009-09-14 03:03:00,1.69785,1.698,1.69755,1.6979,96700000.0
2009-09-14 03:04:00,1.6978,1.69825,1.6976,1.69785,124400000.0
2009-09-14 03:05:00,1.6978,1.6986,1.6978,1.6983,82800000.0
2009-09-14 03:06:00,1.6984,1.6986,1.6981,1.6983,75700000.0
2009-09-14 03:07:00,1.69825,1.69845,1.6981,1.69845,52700000.0
2009-09-14 03:08:00,1.6984,1.6984,1.69735,1.6976,143800000.0
2009-09-14 03:09:00,1.69765,1.6981,1.6975,1.6977,112200000.0
2009-09-14 03:10:00,1.6977,1.69805,1.6976,1.69775,84900000.0
2009-09-14 03:11:00,1.69785,1.6979,1.6973,1.6973,56500000.0
2009-09-14 03:12:00,1.6974,1.69775,1.697,1.69775,86800000.0
2009-09-14 03:13:00,1.69775,1.69825,1.6975,1.6979,90800000.0
2009-09-14 03:14:00,1.69795,1.69885,1.6979,1.69875,102500000.0
2009-09-14 03:15:00,1.69875,1.69915,1.6983,1.6983,128400000.0
2009-09-14 03:16:00,1.69835,1.6986,1.6976,1.6976,97800000.0
2009-09-14 03:17:00,1.69765,1.6981,1.69745,1.698,75400000.0
2009-09-14 03:18:00,1.698,1.6983,1.69785,1.6981,46700000.0
2009-09-14 03:19:00,1.6981,1.6982,1.69775,1.6981,49100000.0
2009-09-14 03:20:00,1.698,1.6985,1.69795,1.6985,108900000.0
2009-09-14 03:21:00,1.69845,1.69845,1.69725,1.6975,115000000.0
2009-09-14 03:22:00,1.6976,1.698,1.6973,1.6979,86000000.0
2009-09-14 03:23:00,1.69795,1.6982,1.69745,1.6978,112600000.0
2009-09-14 03:24:00,1.69795,1.6984,1.6975,1.6979,67100000.0
2009-09-14 03:25:00,1.6979,1.6981,1.6978,1.698,56100000.0
2009-09-14 03:26:00,1.69785,1.6981,1.6976,1.6977,79800000.0
2009-09-14 03:27:00,1.6977,1.6977,1.69715,1.69715,49700000.0
2009-09-14 03:28:00,1.6974,1.6978,1.69715,1.69725,128300000.0
2009-09-14 03:29:00,1.69735,1.6979,1.69725,1.69745,78500000.0
2009-09-14 03:30:00,1.69765,1.6979,1.69735,1.69745,83300000.0
2009-09-14 03:31:00,1.69755,1.69815,1.6973,1.6974,94300000.0
2009-09-14 03:32:00,1.6973,1.6975,1.69655,1.69695,91700000.0
2009-09-14 03:33:00,1.697,1.69715,1.6966,1.6967,114400000.0
2009-09-14 03:34:00,1.6968,1.69705,1.69645,1.69655,92000000.0
2009-09-14 03:35:00,1.69675,1.6969,1.69655,1.6968,86300000.0
2009-09-14 03:36:00,1.69675,1.6972,1.6963,1.69635,98000000.0
2009-09-14 03:37:00,1.69635,1.69695,1.6963,1.69665,83600000.0
2009-09-14 03:38:00,1.69665,1.69695,1.69625,1.69635,57300000.0
2009-09-14 03:39:00,1.69625,1.6965,1.69605,1.6965,89100000.0
2009-09-14 03:40:00,1.6964,1.6967,1.6963,1.69665,43200000.0
2009-09-14 03:41:00,1.69675,1.6968,1.69645,1.6966,41300000.0
2009-09-14 03:42:00,1.69655,1.69655,1.69635,1.6964,46700000.0
2009-09-14 03:43:00,1.6964,1.69685,1.6964,1.6967,86000000.0
2009-09-14 03:44:00,1.6965,1.6966,1.6964,1.6966,46600000.0
2009-09-14 03:45:00,1.69665,1.6974,1.69665,1.6972,63800000.0
2009-09-14 03:46:00,1.69725,1.6973,1.69695,1.697,63200000.0
2009-09-14 03:47:00,1.697,1.6973,1.6969,1.69695,79500000.0
2009-09-14 03:48:00,1.6969,1.69705,1.69685,1.69705,29300000.0
2009-09-14 03:49:00,1.69705,1.6973,1.69695,1.6973,44600000.0
2009-09-14 03:50:00,1.6973,1.6979,1.6973,1.6974,57500000.0
2009-09-14 03:51:00,1.6974,1.69745,1.6967,1.6969,42500000.0
2009-09-14 03:52:00,1.697,1.697,1.6965,1.69665,40000000.0
2009-09-14 03:53:00,1.69655,1.69675,1.69655,1.69675,27800000.0
2009-09-14 03:54:00,1.69685,1.6969,1.69585,1.6959,56800000.0
2009-09-14 03:55:00,1.69605,1.6963,1.6958,1.69585,68000000.0
2009-09-14 03:56:00,1.696,1.6966,1.69585,1.6966,71900000.0
2009-09-14 03:57:00,1.69645,1.6969,1.69635,1.6966,54800000.0
2009-09-14 03:58:00,1.6966,1.6967,1.69645,1.6965,33100000.0
2009-09-14 03:59:00,1.6965,1.6968,1.6965,1.6965,36400000.0
2009-09-14 04:00:00,1.6965,1.69665,1.6965,1.69655,8000000.0
2009-09-14 04:01:00,1.69645,1.6966,1.6963,1.69645,36000000.0
2009-09-14 04:02:00,1.69645,1.6968,1.6963,1.6966,42200000.0
2009-09-14 04:03:00,1.6966,1.69665,1.6958,1.6958,36400000.0
2009-09-14 04:04:00,1.6959,1.6961,1.69565,1.6957,51700000.0
2009-09-14 04:05:00,1.69575,1.6958,1.69555,1.6958,45800000.0
2009-09-14 04:06:00,1.69585,1.6963,1.6958,1.6959,49100000.0
2009-09-14 04:07:00,1.6959,1.69635,1.6957,1.69585,59200000.0
2009-09-14 04:08:00,1.69585,1.6961,1.69555,1.69565,66800000.0
2009-09-14 04:09:00,1.69565,1.6958,1.6955,1.6955,67000000.0
2009-09-14 04:10:00,1.6955,1.6959,1.69535,1.6955,91200000.0
2009-09-14 04:11:00,1.6955,1.6961,1.6954,1.69605,60000000.0
2009-09-14 04:12:00,1.69615,1.69635,1.69585,1.696,80600000.0
2009-09-14 04:13:00,1.69605,1.6965,1.6959,1.69605,38200000.0
2009-09-14 04:14:00,1.69605,1.69605,1.6958,1.69595,41400000.0
2009-09-14 04:15:00,1.69585,1.69605,1.69575,1.69595,64600000.0
2009-09-14 04:16:00,1.69595,1.6961,1.69565,1.69585,41200000.0
2009-09-14 04:17:00,1.69585,1.6959,1.69555,1.6958,39800000.0
2009-09-14 04:18:00,1.6957,1.6957,1.6954,1.6956,68700000.0
2009-09-14 04:19:00,1.6957,1.69575,1.6954,1.6954,31400000.0
2009-09-14 04:20:00,1.6954,1.69565,1.69515,1.69565,54400000.0
2009-09-14 04:21:00,1.69555,1.69565,1.6954,1.69545,49600000.0
2009-09-14 04:22:00,1.69545,1.6957,1.69545,1.69565,23200000.0
2009-09-14 04:23:00,1.6956,1.69575,1.69545,1.69545,24000000.0
2009-09-14 04:24:00,1.69545,1.69575,1.69545,1.69555,37200000.0
2009-09-14 04:25:00,1.69555,1.6957,1.69535,1.69545,57300000.0
2009-09-14 04:26:00,1.69545,1.6956,1.6954,1.69555,26600000.0
2009-09-14 04:27:00,1.6956,1.69565,1.6954,1.69555,18400000.0
2009-09-14 04:28:00,1.69555,1.69555,1.6951,1.6954,54600000.0
2009-09-14 04:29:00,1.6954,1.69545,1.6951,1.69515,32500000.0
2009-09-14 04:30:00,1.69515,1.69525,1.695,1.69525,40600000.0
2009-09-14 04:31:00,1.6953,1.69555,1.6952,1.6954,32900000.0
2009-09-14 04:32:00,1.6954,1.6956,1.6954,1.69555,16000000.0
2009-09-14 04:33:00,1.6954,1.69555,1.69525,1.69555,60500000.0
2009-09-14 04:34:00,1.69555,1.69565,1.6953,1.6954,52800000.0
2009-09-14 04:35:00,1.6955,1.69585,1.6955,1.6958,22000000.0
2009-09-14 04:36:00,1.696,1.6963,1.6959,1.696,35000000.0
2009-09-14 04:37:00,1.696,1.696,1.69585,1.69585,21400000.0
2009-09-14 04:38:00,1.69585,1.69625,1.69565,1.69595,61700000.0
2009-09-14 04:39:00,1.69595,1.69625,1.6957,1.69595,48100000.0
2009-09-14 04:40:00,1.696,1.6962,1.696,1.696,31600000.0
2009-09-14 04:41:00,1.696,1.69625,1.69585,1.696,37500000.0
2009-09-14 04:42:00,1.696,1.6961,1.69575,1.6959,37600000.0
2009-09-14 04:43:00,1.69585,1.6962,1.69585,1.6962,39000000.0
2009-09-14 04:44:00,1.6961,1.69675,1.6961,1.6967,73600000.0
2009-09-14 04:45:00,1.69675,1.6972,1.6967,1.69675,65000000.0
2009-09-14 04:46:00,1.69665,1.6969,1.6963,1.6963,44000000.0
2009-09-14 04:47:00,1.6962,1.6965,1.6962,1.69625,39800000.0
2009-09-14 04:48:00,1.69635,1.69635,1.6961,1.69625,43300000.0
2009-09-14 04:49:00,1.69625,1.6965,1.696,1.69625,81600000.0
2009-09-14 04:50:00,1.69615,1.69665,1.69615,1.6966,60000000.0
2009-09-14 04:51:00,1.6965,1.6966,1.69615,1.69615,46100000.0
2009-09-14 04:52:00,1.6962,1.6964,1.6961,1.69625,38700000.0
2009-09-14 04:53:00,1.6963,1.6964,1.69625,1.6964,27600000.0
2009-09-14 04:54:00,1.69645,1.6969,1.6961,1.6967,100400000.0
2009-09-14 04:55:00,1.6967,1.6971,1.6966,1.6971,42100000.0
2009-09-14 04:56:00,1.69715,1.6972,1.6967,1.6968,56800000.0
2009-09-14 04:57:00,1.69695,1.6974,1.6967,1.6974,56400000.0
2009-09-14 04:58:00,1.69725,1.69745,1.697,1.6972,36600000.0
2009-09-14 04:59:00,1.69725,1.6973,1.6971,1.69715,15800000.0
2009-09-14 05:00:00,1.6973,1.69755,1.69705,1.69725,29700000.0
2009-09-14 05:01:00,1.69725,1.69745,1.69705,1.6973,50700000.0
2009-09-14 05:02:00,1.69725,1.6978,1.69685,1.69745,72100000.0
2009-09-14 05:03:00,1.69745,1.69755,1.69705,1.69735,54600000.0
2009-09-14 05:04:00,1.69735,1.69735,1.69705,1.69715,26400000.0
2009-09-14 05:05:00,1.6972,1.6974,1.6972,1.6974,43200000.0
2009-09-14 05:06:00,1.6974,1.69785,1.6973,1.69755,37800000.0
2009-09-14 05:07:00,1.6976,1.6976,1.69735,1.6974,26600000.0
2009-09-14 05:08:00,1.69735,1.6974,1.697,1.69705,31500000.0
2009-09-14 05:09:00,1.6971,1.6971,1.697,1.69705,14000000.0
2009-09-14 05:10:00,1.69705,1.69705,1.6967,1.69705,29600000.0
2009-09-14 05:11:00,1.69705,1.69705,1.69685,1.69705,44800000.0
2009-09-14 05:12:00,1.69705,1.6971,1.69675,1.69685,30800000.0
2009-09-14 05:13:00,1.69685,1.69705,1.69685,1.69695,33400000.0
2009-09-14 05:14:00,1.69695,1.69695,1.69675,1.6968,8000000.0
2009-09-14 05:15:00,1.69685,1.69685,1.6967,1.6967,22100000.0
2009-09-14 05:16:00,1.6968,1.69695,1.6966,1.69695,51700000.0
2009-09-14 05:17:00,1.697,1.6971,1.6968,1.697,44500000.0
2009-09-14 05:18:00,1.69705,1.69715,1.69695,1.69705,36900000.0
2009-09-14 05:19:00,1.69705,1.69715,1.69705,1.69705,12400000.0
2009-09-14 05:20:00,1.69715,1.6972,1.6969,1.6971,36800000.0
2009-09-14 05:21:00,1.6971,1.6973,1.69705,1.6973,11400000.0
2009-09-14 05:22:00,1.6973,1.6974,1.697,1.6971,45100000.0
2009-09-14 05:23:00,1.697,1.697,1.6968,1.6969,20900000.0
2009-09-14 05:24:00,1.6969,1.6969,1.6967,1.6968,27200000.0
2009-09-14 05:25:00,1.6968,1.6968,1.69625,1.69635,67200000.0
2009-09-14 05:26:00,1.69625,1.69645,1.69625,1.69645,14800000.0
2009-09-14 05:27:00,1.69645,1.69655,1.69595,1.69635,31600000.0
2009-09-14 05:28:00,1.69635,1.69635,1.69615,1.69615,13200000.0
2009-09-14 05:29:00,1.69605,1.69625,1.69605,1.69625,25800000.0
2009-09-14 05:30:00,1.69625,1.6963,1.696,1.696,15600000.0
2009-09-14 05:31:00,1.6961,1.6963,1.69585,1.6963,44200000.0
2009-09-14 05:32:00,1.6964,1.6966,1.69625,1.69635,81100000.0
2009-09-14 05:33:00,1.69645,1.6968,1.69625,1.69675,34300000.0
2009-09-14 05:34:00,1.69675,1.69675,1.6962,1.6964,53200000.0
2009-09-14 05:35:00,1.6964,1.6967,1.69605,1.6967,69800000.0
2009-09-14 05:36:00,1.6967,1.69675,1.6965,1.69665,40600000.0
2009-09-14 05:37:00,1.69665,1.6968,1.6962,1.6962,102500000.0
2009-09-14 05:38:00,1.69625,1.69635,1.6961,1.6961,58700000.0
2009-09-14 05:39:00,1.6961,1.6965,1.696,1.6961,68200000.0
2009-09-14 05:40:00,1.6961,1.69655,1.6961,1.6963,39200000.0
2009-09-14 05:41:00,1.6963,1.6964,1.6959,1.6961,79500000.0
2009-09-14 05:42:00,1.6961,1.6961,1.6959,1.69595,27800000.0
2009-09-14 05:43:00,1.696,1.696,1.6957,1.6957,24000000.0
2009-09-14 05:44:00,1.6957,1.69605,1.6956,1.69605,40800000.0
2009-09-14 05:45:00,1.69605,1.6962,1.6959,1.696,68200000.0
2009-09-14 05:46:00,1.69605,1.69615,1.69595,1.69595,21400000.0
2009-09-14 05:47:00,1.696,1.69605,1.6958,1.6958,35200000.0
2009-09-14 05:48:00,1.69575,1.6958,1.69575,1.6958,5000000.0
2009-09-14 05:49:00,1.69565,1.69575,1.6956,1.69575,10000000.0
2009-09-14 05:50:00,1.6958,1.69595,1.69555,1.69575,11000000.0
2009-09-14 05:51:00,1.69565,1.6959,1.6956,1.6959,40000000.0
2009-09-14 05:52:00,1.6959,1.69615,1.6958,1.696,29400000.0
2009-09-14 05:53:00,1.69595,1.6964,1.69595,1.69635,31600000.0
2009-09-14 05:54:00,1.6963,1.6963,1.6963,1.6963,1000000.0
2009-09-14 05:55:00,1.6962,1.6962,1.6961,1.6962,10000000.0
2009-09-14 05:56:00,1.6961,1.6964,1.696,1.6964,80600000.0
2009-09-14 05:57:00,1.6963,1.6964,1.69595,1.69625,58600000.0
2009-09-14 05:58:00,1.6963,1.6964,1.69615,1.6962,53400000.0
2009-09-14 05:59:00,1.69615,1.69665,1.696,1.6966,44800000.0
2009-09-14 06:00:00,1.69665,1.6967,1.69645,1.69645,43200000.0
2009-09-14 06:01:00,1.69655,1.69655,1.69605,1.6962,47600000.0
2009-09-14 06:02:00,1.69625,1.6964,1.69615,1.6963,43600000.0
2009-09-14 06:03:00,1.69625,1.6964,1.69625,1.6964,13000000.0
2009-09-14 06:04:00,1.69625,1.69635,1.6962,1.69625,18600000.0
2009-09-14 06:05:00,1.69635,1.69675,1.6962,1.69635,58100000.0
2009-09-14 06:06:00,1.69635,1.6964,1.69615,1.69615,18800000.0
2009-09-14 06:07:00,1.69615,1.6962,1.6961,1.6962,14000000.0
2009-09-14 06:08:00,1.6962,1.6962,1.69575,1.6958,13600000.0
2009-09-14 06:09:00,1.69575,1.6958,1.6955,1.69575,35100000.0
2009-09-14 06:10:00,1.6958,1.69585,1.69565,1.6958,32000000.0
2009-09-14 06:11:00,1.69585,1.69585,1.6956,1.6957,22400000.0
2009-09-14 06:12:00,1.69575,1.6958,1.6955,1.69575,50400000.0
2009-09-14 06:13:00,1.6958,1.69585,1.6953,1.6955,91800000.0
2009-09-14 06:14:00,1.69545,1.6958,1.6954,1.69565,54600000.0
2009-09-14 06:15:00,1.69575,1.6958,1.69545,1.6957,70900000.0
2009-09-14 06:16:00,1.69565,1.6958,1.6955,1.69565,53500000.0
2009-09-14 06:17:00,1.69555,1.69555,1.6953,1.6954,14200000.0
2009-09-14 06:18:00,1.69535,1.69565,1.69525,1.69545,69300000.0
2009-09-14 06:19:00,1.69545,1.69565,1.6954,1.6956,19500000.0
2009-09-14 06:20:00,1.6957,1.6958,1.69545,1.69565,28000000.0
2009-09-14 06:21:00,1.6957,1.6957,1.6954,1.69555,20000000.0
2009-09-14 06:22:00,1.6956,1.69565,1.6956,1.6956,38400000.0
2009-09-14 06:23:00,1.69565,1.69585,1.6956,1.6957,27000000.0
2009-09-14 06:24:00,1.6957,1.69575,1.6955,1.6956,50900000.0
2009-09-14 06:25:00,1.6956,1.69575,1.6955,1.69565,23900000.0
2009-09-14 06:26:00,1.69565,1.69565,1.69555,1.69565,16400000.0
2009-09-14 06:27:00,1.6956,1.6957,1.6956,1.6957,4000000.0
2009-09-14 06:28:00,1.69565,1.69565,1.6956,1.69565,28400000.0
2009-09-14 06:29:00,1.6955,1.6956,1.6953,1.6955,42500000.0
2009-09-14 06:30:00,1.6955,1.69595,1.6955,1.69595,34000000.0
2009-09-14 06:31:00,1.69595,1.69635,1.69595,1.69605,53200000.0
2009-09-14 06:32:00,1.69605,1.6964,1.69595,1.69625,26000000.0
2009-09-14 06:33:00,1.69625,1.69625,1.69585,1.69605,27800000.0
2009-09-14 06:34:00,1.69605,1.69655,1.69605,1.69655,19800000.0
2009-09-14 06:35:00,1.69655,1.69735,1.69655,1.69715,59300000.0
2009-09-14 06:36:00,1.6971,1.6972,1.69665,1.6969,25800000.0
2009-09-14 06:37:00,1.6968,1.6969,1.6968,1.6969,3000000.0
2009-09-14 06:38:00,1.6969,1.6971,1.6969,1.697,16400000.0
2009-09-14 06:39:00,1.697,1.697,1.6961,1.69655,83600000.0
2009-09-14 06:40:00,1.6965,1.69665,1.69595,1.69665,102900000.0
2009-09-14 06:41:00,1.69665,1.69665,1.6962,1.6963,102600000.0
2009-09-14 06:42:00,1.69635,1.697,1.69595,1.6968,84800000.0
2009-09-14 06:43:00,1.69695,1.6972,1.6966,1.69695,37000000.0
2009-09-14 06:44:00,1.6971,1.69725,1.6967,1.697,38000000.0
2009-09-14 06:45:00,1.69705,1.69705,1.6966,1.69665,38700000.0
2009-09-14 06:46:00,1.69675,1.69705,1.6967,1.69705,51100000.0
2009-09-14 06:47:00,1.69695,1.6975,1.69655,1.69675,95700000.0
2009-09-14 06:48:00,1.69675,1.69705,1.6967,1.69705,37200000.0
2009-09-14 06:49:00,1.69705,1.69725,1.69695,1.697,57000000.0
2009-09-14 06:50:00,1.697,1.69755,1.69685,1.69735,124900000.0
2009-09-14 06:51:00,1.69725,1.6973,1.69665,1.697,76300000.0
2009-09-14 06:52:00,1.697,1.69735,1.69685,1.69695,67700000.0
2009-09-14 06:53:00,1.697,1.6972,1.69695,1.6972,67300000.0
2009-09-14 06:54:00,1.69725,1.69725,1.69705,1.69705,34000000.0
2009-09-14 06:55:00,1.69705,1.69715,1.6967,1.697,84100000.0
2009-09-14 06:56:00,1.6969,1.697,1.6969,1.697,41800000.0
2009-09-14 06:57:00,1.697,1.6971,1.6969,1.6971,17000000.0
2009-09-14 06:58:00,1.6972,1.69725,1.69675,1.69675,31800000.0
2009-09-14 06:59:00,1.69675,1.6968,1.6967,1.6968,25200000.0
2009-09-14 07:00:00,1.69675,1.69675,1.69635,1.6965,35700000.0
2009-09-14 07:01:00,1.69645,1.6965,1.69615,1.6962,52000000.0
2009-09-14 07:02:00,1.6962,1.6966,1.69615,1.6965,41600000.0
2009-09-14 07:03:00,1.6965,1.6966,1.6965,1.6966,29300000.0
2009-09-14 07:04:00,1.6966,1.6968,1.69655,1.69665,46500000.0
2009-09-14 07:05:00,1.6966,1.6968,1.6965,1.6968,16400000.0
2009-09-14 07:06:00,1.69685,1.69685,1.69635,1.6964,28100000.0
2009-09-14 07:07:00,1.6964,1.6965,1.69615,1.6962,44300000.0
2009-09-14 07:08:00,1.69615,1.69625,1.69615,1.69615,30900000.0
2009-09-14 07:09:00,1.69615,1.6969,1.69615,1.69675,79000000.0
2009-09-14 07:10:00,1.6968,1.6969,1.6968,1.6968,8000000.0
2009-09-14 07:11:00,1.6969,1.69705,1.6968,1.69705,12400000.0
2009-09-14 07:12:00,1.69705,1.69715,1.6967,1.6971,41100000.0
2009-09-14 07:13:00,1.6971,1.69735,1.69685,1.6972,41500000.0
2009-09-14 07:14:00,1.69735,1.6974,1.69715,1.69725,33200000.0
2009-09-14 07:15:00,1.69735,1.69735,1.69685,1.69715,44100000.0
2009-09-14 07:16:00,1.69715,1.6972,1.6969,1.69695,40000000.0
2009-09-14 07:17:00,1.69695,1.69715,1.69655,1.69715,37800000.0
2009-09-14 07:18:00,1.69715,1.69735,1.69695,1.6972,55400000.0
2009-09-14 07:19:00,1.6972,1.69725,1.69675,1.6969,51600000.0
2009-09-14 07:20:00,1.6969,1.6976,1.6967,1.6975,73900000.0
2009-09-14 07:21:00,1.6975,1.69755,1.69695,1.69695,74400000.0
2009-09-14 07:22:00,1.6971,1.6974,1.69655,1.69665,106800000.0
2009-09-14 07:23:00,1.69665,1.69725,1.69665,1.6972,71600000.0
2009-09-14 07:24:00,1.697,1.69715,1.69655,1.69705,77800000.0
2009-09-14 07:25:00,1.69705,1.6973,1.69685,1.6973,59000000.0
2009-09-14 07:26:00,1.69735,1.6974,1.6966,1.69675,97100000.0
2009-09-14 07:27:00,1.6969,1.697,1.69665,1.697,22800000.0
2009-09-14 07:28:00,1.69695,1.69715,1.6968,1.6971,44500000.0
2009-09-14 07:29:00,1.6971,1.6971,1.6967,1.6969,63400000.0
2009-09-14 07:30:00,1.6969,1.69705,1.69675,1.69695,68900000.0
2009-09-14 07:31:00,1.697,1.69735,1.69685,1.69715,104400000.0
2009-09-14 07:32:00,1.69715,1.69735,1.69675,1.69705,93600000.0
2009-09-14 07:33:00,1.69705,1.6971,1.69645,1.69685,96200000.0
2009-09-14 07:34:00,1.69675,1.6971,1.69665,1.697,41100000.0
2009-09-14 07:35:00,1.69695,1.69705,1.69675,1.69695,50600000.0
2009-09-14 07:36:00,1.697,1.6971,1.69675,1.6969,74400000.0
2009-09-14 07:37:00,1.6969,1.6972,1.69655,1.6972,46400000.0
2009-09-14 07:38:00,1.697,1.69725,1.6968,1.69705,61400000.0
2009-09-14 07:39:00,1.697,1.6971,1.6967,1.69695,81800000.0
2009-09-14 07:40:00,1.69705,1.69735,1.69695,1.69725,100500000.0
2009-09-14 07:41:00,1.69715,1.6973,1.697,1.6971,72300000.0
2009-09-14 07:42:00,1.69675,1.6972,1.69675,1.69705,49900000.0
2009-09-14 07:43:00,1.69705,1.69725,1.69685,1.69715,84000000.0
2009-09-14 07:44:00,1.69725,1.69735,1.697,1.69705,50100000.0
2009-09-14 07:45:00,1.697,1.697,1.6966,1.6969,76200000.0
2009-09-14 07:46:00,1.697,1.69715,1.69675,1.6971,66700000.0
2009-09-14 07:47:00,1.6972,1.69725,1.69645,1.69655,71500000.0
2009-09-14 07:48:00,1.6966,1.6971,1.6966,1.69695,70400000.0
2009-09-14 07:49:00,1.69685,1.6975,1.69685,1.69735,109200000.0
2009-09-14 07:50:00,1.69735,1.69735,1.69655,1.69655,48500000.0
2009-09-14 07:51:00,1.69645,1.69645,1.6959,1.6959,94600000.0
2009-09-14 07:52:00,1.6959,1.69625,1.69575,1.69585,57200000.0
2009-09-14 07:53:00,1.69585,1.69625,1.69555,1.6956,77700000.0
2009-09-14 07:54:00,1.6956,1.69585,1.69505,1.6953,96800000.0
2009-09-14 07:55:00,1.6953,1.6958,1.6951,1.69545,139900000.0
2009-09-14 07:56:00,1.69545,1.6958,1.6953,1.6958,95100000.0
2009-09-14 07:57:00,1.6957,1.69635,1.6957,1.6961,104100000.0
2009-09-14 07:58:00,1.6961,1.6964,1.6958,1.69605,88300000.0
2009-09-14 07:59:00,1.696,1.69615,1.69515,1.6952,67100000.0
2009-09-14 08:00:00,1.6952,1.6955,1.6951,1.69515,67300000.0
2009-09-14 08:01:00,1.6952,1.69595,1.69505,1.6959,93800000.0
2009-09-14 08:02:00,1.6958,1.69585,1.6951,1.69575,100600000.0
2009-09-14 08:03:00,1.6957,1.6962,1.6956,1.6956,74000000.0
2009-09-14 08:04:00,1.6956,1.69565,1.6953,1.6954,93400000.0
2009-09-14 08:05:00,1.69555,1.6958,1.6952,1.6957,82400000.0
2009-09-14 08:06:00,1.69575,1.696,1.69535,1.69595,98500000.0
2009-09-14 08:07:00,1.69585,1.6962,1.6953,1.6956,117400000.0
2009-09-14 08:08:00,1.6956,1.6958,1.69535,1.69575,106200000.0
2009-09-14 08:09:00,1.69575,1.6959,1.69525,1.69545,95300000.0
2009-09-14 08:10:00,1.69545,1.69625,1.69545,1.69605,75400000.0
2009-09-14 08:11:00,1.69605,1.69625,1.6959,1.69605,26100000.0
2009-09-14 08:12:00,1.696,1.696,1.69565,1.6957,38300000.0
2009-09-14 08:13:00,1.69585,1.6961,1.6958,1.6961,39200000.0
2009-09-14 08:14:00,1.6961,1.69625,1.6958,1.6958,35400000.0
2009-09-14 08:15:00,1.69585,1.697,1.69575,1.6966,117000000.0
2009-09-14 08:16:00,1.69665,1.69725,1.6963,1.6964,97200000.0
2009-09-14 08:17:00,1.6965,1.697,1.6964,1.69675,63200000.0
2009-09-14 08:18:00,1.697,1.697,1.69685,1.69695,38000000.0
2009-09-14 08:19:00,1.69695,1.697,1.6964,1.69675,56700000.0
2009-09-14 08:20:00,1.69665,1.6972,1.69655,1.6971,86700000.0
2009-09-14 08:21:00,1.69705,1.69755,1.69685,1.69685,62000000.0
2009-09-14 08:22:00,1.6969,1.697,1.69665,1.6967,110500000.0
2009-09-14 08:23:00,1.69665,1.69705,1.69665,1.69705,43000000.0
2009-09-14 08:24:00,1.69695,1.69765,1.69695,1.69725,47800000.0
2009-09-14 08:25:00,1.6973,1.6974,1.69705,1.6974,79200000.0
2009-09-14 08:26:00,1.6973,1.69745,1.69695,1.69745,85400000.0
2009-09-14 08:27:00,1.6974,1.69765,1.69705,1.6976,82700000.0
2009-09-14 08:28:00,1.69745,1.6981,1.69745,1.69745,83000000.0
2009-09-14 08:29:00,1.6974,1.69835,1.69735,1.69835,115400000.0
2009-09-14 08:30:00,1.69835,1.69865,1.6979,1.69855,95400000.0
2009-09-14 08:31:00,1.69865,1.699,1.69775,1.69885,197600000.0
2009-09-14 08:32:00,1.69885,1.69885,1.6978,1.69835,94300000.0
2009-09-14 08:33:00,1.69835,1.6985,1.6975,1.6976,166800000.0
2009-09-14 08:34:00,1.6975,1.69785,1.69725,1.69745,83800000.0
2009-09-14 08:35:00,1.6973,1.6974,1.6969,1.69725,207800000.0
2009-09-14 08:36:00,1.69725,1.6981,1.6968,1.69775,100000000.0
2009-09-14 08:37:00,1.6978,1.69805,1.69725,1.6976,96200000.0
2009-09-14 08:38:00,1.6976,1.69815,1.69755,1.69755,127300000.0
2009-09-14 08:39:00,1.69755,1.6978,1.6973,1.69745,112900000.0
2009-09-14 08:40:00,1.69745,1.69765,1.69635,1.69705,156600000.0
2009-09-14 08:41:00,1.69705,1.6973,1.69655,1.6971,79700000.0
2009-09-14 08:42:00,1.6971,1.6975,1.69675,1.69745,94000000.0
2009-09-14 08:43:00,1.6975,1.6977,1.69705,1.69725,113600000.0
2009-09-14 08:44:00,1.69725,1.6975,1.697,1.69715,101400000.0
2009-09-14 08:45:00,1.69715,1.6978,1.697,1.6973,139500000.0
2009-09-14 08:46:00,1.6973,1.6976,1.697,1.6973,97100000.0
2009-09-14 08:47:00,1.6973,1.6977,1.6973,1.6976,75800000.0
2009-09-14 08:48:00,1.69755,1.6978,1.6969,1.69745,87400000.0
2009-09-14 08:49:00,1.6974,1.69785,1.6973,1.69765,131200000.0
2009-09-14 08:50:00,1.6977,1.6982,1.6973,1.698,86500000.0
2009-09-14 08:51:00,1.69795,1.69825,1.6972,1.6972,114800000.0
2009-09-14 08:52:00,1.6972,1.6979,1.6972,1.6978,79400000.0
2009-09-14 08:53:00,1.69765,1.6982,1.69755,1.6981,51100000.0
2009-09-14 08:54:00,1.6982,1.6984,1.69785,1.69795,46800000.0
2009-09-14 08:55:00,1.69795,1.6985,1.6979,1.6985,161300000.0
2009-09-14 08:56:00,1.69855,1.6987,1.6983,1.6985,251300000.0
2009-09-14 08:57:00,1.6985,1.6985,1.6981,1.6981,228300000.0
2009-09-14 08:58:00,1.6981,1.6982,1.6971,1.6971,115700000.0
2009-09-14 08:59:00,1.697,1.6977,1.697,1.6972,130600000.0
2009-09-14 09:00:00,1.6972,1.6975,1.69635,1.6966,141000000.0
2009-09-14 09:01:00,1.69665,1.6968,1.6962,1.69645,142100000.0
2009-09-14 09:02:00,1.69645,1.6967,1.69625,1.69645,191800000.0
2009-09-14 09:03:00,1.69635,1.69635,1.6956,1.6957,129700000.0
2009-09-14 09:04:00,1.6957,1.69605,1.69525,1.6953,116300000.0
2009-09-14 09:05:00,1.6955,1.6957,1.69465,1.69525,128500000.0
2009-09-14 09:06:00,1.69515,1.69515,1.6949,1.695,111300000.0
2009-09-14 09:07:00,1.69515,1.6955,1.6951,1.6955,107200000.0
2009-09-14 09:08:00,1.6954,1.69575,1.6953,1.69565,80700000.0
2009-09-14 09:09:00,1.6957,1.69575,1.69515,1.69545,102500000.0
2009-09-14 09:10:00,1.6954,1.69575,1.6952,1.69555,132800000.0
2009-09-14 09:11:00,1.6955,1.6957,1.6954,1.6955,44000000.0
2009-09-14 09:12:00,1.6955,1.69565,1.6953,1.6956,85000000.0
2009-09-14 09:13:00,1.69565,1.6958,1.6951,1.69555,145600000.0
2009-09-14 09:14:00,1.69545,1.69615,1.6953,1.6958,120200000.0
2009-09-14 09:15:00,1.6957,1.696,1.6956,1.69585,84700000.0
2009-09-14 09:16:00,1.69585,1.6959,1.6956,1.69585,88400000.0
2009-09-14 09:17:00,1.6959,1.6961,1.69565,1.6958,110600000.0
2009-09-14 09:18:00,1.6958,1.696,1.6956,1.69575,145600000.0
2009-09-14 09:19:00,1.69575,1.69585,1.6954,1.6957,67200000.0
2009-09-14 09:20:00,1.6957,1.69585,1.6955,1.69565,50800000.0
2009-09-14 09:21:00,1.69555,1.69565,1.69495,1.6952,90600000.0
2009-09-14 09:22:00,1.6951,1.69525,1.69465,1.6952,82100000.0
2009-09-14 09:23:00,1.6953,1.6955,1.695,1.695,96200000.0
2009-09-14 09:24:00,1.695,1.69545,1.6949,1.6953,147500000.0
2009-09-14 09:25:00,1.69525,1.69535,1.69475,1.6948,105700000.0
2009-09-14 09:26:00,1.69485,1.6952,1.69485,1.6951,33400000.0
2009-09-14 09:27:00,1.6951,1.69525,1.6948,1.6952,232500000.0
2009-09-14 09:28:00,1.6952,1.6952,1.69425,1.69455,118800000.0
2009-09-14 09:29:00,1.6945,1.69475,1.69385,1.6943,144700000.0
2009-09-14 09:30:00,1.6943,1.6946,1.69405,1.6945,189600000.0
2009-09-14 09:31:00,1.69445,1.69495,1.69435,1.69495,114100000.0
2009-09-14 09:32:00,1.69515,1.69515,1.6946,1.6948,51600000.0
2009-09-14 09:33:00,1.6948,1.69505,1.69465,1.69485,115700000.0
2009-09-14 09:34:00,1.6949,1.69505,1.69455,1.6949,212500000.0
2009-09-14 09:35:00,1.69495,1.6954,1.6949,1.69525,86500000.0
2009-09-14 09:36:00,1.69525,1.69525,1.69485,1.69515,165400000.0
2009-09-14 09:37:00,1.69515,1.69535,1.69495,1.6951,224000000.0
2009-09-14 09:38:00,1.69505,1.69515,1.69455,1.69465,105600000.0
2009-09-14 09:39:00,1.6947,1.6953,1.6946,1.6951,250800000.0
2009-09-14 09:40:00,1.6951,1.6958,1.6951,1.6955,146300000.0
2009-09-14 09:41:00,1.6956,1.6959,1.69525,1.69545,186400000.0
2009-09-14 09:42:00,1.69555,1.69615,1.69535,1.69615,110100000.0
2009-09-14 09:43:00,1.6961,1.69625,1.69565,1.6961,375300000.0
2009-09-14 09:44:00,1.69615,1.69635,1.69575,1.69615,381400000.0
2009-09-14 09:45:00,1.6962,1.69625,1.6959,1.69615,54000000.0
2009-09-14 09:46:00,1.69625,1.6963,1.6961,1.6961,75900000.0
2009-09-14 09:47:00,1.6961,1.69625,1.69575,1.69595,55100000.0
2009-09-14 09:48:00,1.696,1.6967,1.696,1.69655,162300000.0
2009-09-14 09:49:00,1.6966,1.6967,1.69625,1.69655,124700000.0
2009-09-14 09:50:00,1.69665,1.69675,1.69645,1.6967,111500000.0
2009-09-14 09:51:00,1.6968,1.6968,1.6965,1.69665,44000000.0
2009-09-14 09:52:00,1.69665,1.69665,1.69635,1.6964,104300000.0
2009-09-14 09:53:00,1.6965,1.6966,1.69625,1.6963,97600000.0
2009-09-14 09:54:00,1.69635,1.6968,1.6963,1.6966,188200000.0
2009-09-14 09:55:00,1.69645,1.69705,1.69645,1.6969,174500000.0
2009-09-14 09:56:00,1.6969,1.69715,1.6966,1.69705,67900000.0
2009-09-14 09:57:00,1.6971,1.69745,1.69685,1.69745,103500000.0
2009-09-14 09:58:00,1.69755,1.69755,1.69705,1.69705,56500000.0
2009-09-14 09:59:00,1.69705,1.69725,1.6969,1.69725,88800000.0
2009-09-14 10:00:00,1.69725,1.69745,1.69705,1.69745,132700000.0
2009-09-14 10:01:00,1.6973,1.69745,1.6971,1.69715,94500000.0
2009-09-14 10:02:00,1.6972,1.69755,1.69715,1.6974,143200000.0
2009-09-14 10:03:00,1.6975,1.6977,1.6974,1.69765,63400000.0
2009-09-14 10:04:00,1.69775,1.698,1.69735,1.69735,158900000.0
2009-09-14 10:05:00,1.6975,1.69765,1.69735,1.6975,181200000.0
2009-09-14 10:06:00,1.69755,1.69755,1.6972,1.69745,66000000.0
2009-09-14 10:07:00,1.69745,1.6977,1.6973,1.69755,153400000.0
2009-09-14 10:08:00,1.69755,1.6977,1.6974,1.6977,58700000.0
2009-09-14 10:09:00,1.6977,1.6978,1.6974,1.6974,28000000.0
2009-09-14 10:10:00,1.69755,1.69815,1.69755,1.698,69800000.0
2009-09-14 10:11:00,1.698,1.69855,1.6979,1.69815,103500000.0
2009-09-14 10:12:00,1.6982,1.6984,1.698,1.6984,155500000.0
2009-09-14 10:13:00,1.69835,1.69855,1.698,1.69825,75500000.0
2009-09-14 10:14:00,1.69825,1.69835,1.69805,1.69805,163400000.0
2009-09-14 10:15:00,1.69805,1.69865,1.69805,1.69825,124800000.0
2009-09-14 10:16:00,1.69825,1.69845,1.69805,1.69805,129800000.0
2009-09-14 10:17:00,1.6982,1.69825,1.6978,1.6979,123100000.0
2009-09-14 10:18:00,1.698,1.6981,1.69785,1.698,63600000.0
2009-09-14 10:19:00,1.698,1.69805,1.6974,1.69755,146800000.0
2009-09-14 10:20:00,1.6975,1.69765,1.6974,1.6976,60200000.0
2009-09-14 10:21:00,1.6977,1.6977,1.69735,1.69755,99300000.0
2009-09-14 10:22:00,1.6976,1.69765,1.6971,1.69735,92900000.0
2009-09-14 10:23:00,1.69735,1.69735,1.69685,1.6972,120500000.0
2009-09-14 10:24:00,1.6972,1.6975,1.697,1.69715,214200000.0
2009-09-14 10:25:00,1.69715,1.69735,1.69685,1.69705,228700000.0
2009-09-14 10:26:00,1.6971,1.69735,1.6966,1.69675,196100000.0
2009-09-14 10:27:00,1.69675,1.6972,1.6967,1.697,130400000.0
2009-09-14 10:28:00,1.6969,1.6973,1.6967,1.6971,168400000.0
2009-09-14 10:29:00,1.69715,1.69725,1.69665,1.697,322000000.0
2009-09-14 10:30:00,1.697,1.69755,1.6969,1.69745,98900000.0
2009-09-14 10:31:00,1.69745,1.6976,1.6973,1.6975,99000000.0
2009-09-14 10:32:00,1.6975,1.6976,1.6972,1.6975,98600000.0
2009-09-14 10:33:00,1.69755,1.6977,1.6975,1.69765,53200000.0
2009-09-14 10:34:00,1.69755,1.6983,1.69755,1.69785,128500000.0
2009-09-14 10:35:00,1.69785,1.6986,1.6978,1.69855,139200000.0
2009-09-14 10:36:00,1.6987,1.69885,1.6981,1.6986,378700000.0
2009-09-14 10:37:00,1.6986,1.6988,1.6982,1.69835,240500000.0
2009-09-14 10:38:00,1.6985,1.6992,1.6985,1.69895,197300000.0
2009-09-14 10:39:00,1.6989,1.6999,1.6989,1.6995,308600000.0
2009-09-14 10:40:00,1.6995,1.6999,1.6993,1.6997,267800000.0
2009-09-14 10:41:00,1.6996,1.70005,1.69955,1.69975,64600000.0
2009-09-14 10:42:00,1.6997,1.69995,1.6995,1.69965,98900000.0
2009-09-14 10:43:00,1.69975,1.70045,1.69965,1.7003,148600000.0
2009-09-14 10:44:00,1.7003,1.7003,1.6997,1.70005,239800000.0
2009-09-14 10:45:00,1.7001,1.70015,1.69985,1.7,332200000.0
2009-09-14 10:46:00,1.7001,1.7003,1.69995,1.69995,137500000.0
2009-09-14 10:47:00,1.69995,1.70025,1.69975,1.7001,247600000.0
2009-09-14 10:48:00,1.70005,1.7003,1.69985,1.70005,236900000.0
2009-09-14 10:49:00,1.70005,1.70025,1.6998,1.69985,257900000.0
2009-09-14 10:50:00,1.70005,1.7002,1.6998,1.6999,91900000.0
2009-09-14 10:51:00,1.6999,1.7003,1.69975,1.6999,137900000.0
2009-09-14 10:52:00,1.6999,1.70005,1.69955,1.69995,117000000.0
2009-09-14 10:53:00,1.69995,1.7,1.69935,1.69935,103300000.0
2009-09-14 10:54:00,1.6993,1.6995,1.69885,1.6994,204500000.0
2009-09-14 10:55:00,1.6994,1.6996,1.69925,1.69945,129700000.0
2009-09-14 10:56:00,1.69935,1.69965,1.6992,1.69945,153100000.0
2009-09-14 10:57:00,1.6994,1.69955,1.6992,1.6993,155900000.0
2009-09-14 10:58:00,1.69925,1.6994,1.69895,1.69905,206000000.0
2009-09-14 10:59:00,1.69905,1.69955,1.6989,1.69955,341900000.0
2009-09-14 11:00:00,1.6994,1.69985,1.69935,1.6997,192400000.0
2009-09-14 11:01:00,1.6997,1.70005,1.6996,1.6997,132900000.0
2009-09-14 11:02:00,1.6997,1.6998,1.69915,1.69925,105900000.0
2009-09-14 11:03:00,1.69925,1.69955,1.699,1.69915,125800000.0
2009-09-14 11:04:00,1.69915,1.69935,1.69875,1.69875,99000000.0
2009-09-14 11:05:00,1.6988,1.6991,1.69855,1.69885,136900000.0
2009-09-14 11:06:00,1.6989,1.6992,1.69875,1.69875,108500000.0
2009-09-14 11:07:00,1.69875,1.69915,1.69875,1.6991,159100000.0
2009-09-14 11:08:00,1.69895,1.6991,1.69865,1.6988,94600000.0
2009-09-14 11:09:00,1.69885,1.69905,1.69865,1.69905,62800000.0
2009-09-14 11:10:00,1.6992,1.6992,1.69865,1.6989,109100000.0
2009-09-14 11:11:00,1.6989,1.6991,1.69855,1.69895,137100000.0
2009-09-14 11:12:00,1.69885,1.699,1.6986,1.6987,72400000.0
2009-09-14 11:13:00,1.69875,1.69905,1.69855,1.6986,117400000.0
2009-09-14 11:14:00,1.6987,1.6988,1.69855,1.6987,68200000.0
2009-09-14 11:15:00,1.6987,1.699,1.6982,1.6983,121400000.0
2009-09-14 11:16:00,1.69825,1.69835,1.69765,1.6978,228000000.0
2009-09-14 11:17:00,1.6978,1.698,1.69765,1.69795,70300000.0
2009-09-14 11:18:00,1.698,1.69835,1.6978,1.6979,76800000.0
2009-09-14 11:19:00,1.69785,1.69795,1.69765,1.69795,94000000.0
2009-09-14 11:20:00,1.698,1.698,1.69765,1.6977,31500000.0
2009-09-14 11:21:00,1.69775,1.6978,1.6973,1.6978,53900000.0
2009-09-14 11:22:00,1.69775,1.69815,1.6977,1.6978,74900000.0
2009-09-14 11:23:00,1.6978,1.6978,1.69755,1.69755,102000000.0
2009-09-14 11:24:00,1.69745,1.6977,1.6974,1.69755,88400000.0
2009-09-14 11:25:00,1.6976,1.6978,1.69745,1.6978,58100000.0
2009-09-14 11:26:00,1.6977,1.6977,1.69745,1.69765,38100000.0
2009-09-14 11:27:00,1.69765,1.69785,1.6975,1.69755,160400000.0
2009-09-14 11:28:00,1.6977,1.6978,1.6973,1.6973,70100000.0
2009-09-14 11:29:00,1.6973,1.69835,1.69705,1.69805,155000000.0
2009-09-14 11:30:00,1.69805,1.6983,1.69775,1.69815,178300000.0
2009-09-14 11:31:00,1.69815,1.69815,1.6977,1.6981,173800000.0
2009-09-14 11:32:00,1.6981,1.69835,1.6978,1.6983,136700000.0
2009-09-14 11:33:00,1.6983,1.6984,1.6981,1.6981,79800000.0
2009-09-14 11:34:00,1.698,1.69825,1.6979,1.6982,116400000.0
2009-09-14 11:35:00,1.69815,1.6984,1.6981,1.69835,203000000.0
2009-09-14 11:36:00,1.69835,1.69875,1.69825,1.69845,110500000.0
2009-09-14 11:37:00,1.69845,1.6986,1.69815,1.69835,143300000.0
2009-09-14 11:38:00,1.6983,1.69865,1.69825,1.69865,84700000.0
2009-09-14 11:39:00,1.69865,1.69865,1.6978,1.6978,142300000.0
2009-09-14 11:40:00,1.6978,1.6978,1.69705,1.6971,103600000.0
2009-09-14 11:41:00,1.6972,1.6972,1.6964,1.69685,170300000.0
2009-09-14 11:42:00,1.6968,1.69735,1.6966,1.69695,318400000.0
2009-09-14 11:43:00,1.69685,1.69715,1.6966,1.69715,103900000.0
2009-09-14 11:44:00,1.69715,1.6972,1.69645,1.69675,103700000.0
2009-09-14 11:45:00,1.69675,1.69675,1.6963,1.6966,134900000.0
2009-09-14 11:46:00,1.6965,1.6975,1.6964,1.6973,223700000.0
2009-09-14 11:47:00,1.69725,1.69735,1.697,1.69705,87400000.0
2009-09-14 11:48:00,1.6971,1.69735,1.697,1.69725,95100000.0
2009-09-14 11:49:00,1.69725,1.69745,1.697,1.69725,121800000.0
2009-09-14 11:50:00,1.69725,1.69765,1.69725,1.69745,80100000.0
2009-09-14 11:51:00,1.69745,1.69795,1.6974,1.69765,74200000.0
2009-09-14 11:52:00,1.69765,1.69795,1.69765,1.69795,51700000.0
2009-09-14 11:53:00,1.6979,1.69815,1.6978,1.69815,63300000.0
2009-09-14 11:54:00,1.69815,1.69815,1.6977,1.6978,97200000.0
2009-09-14 11:55:00,1.6978,1.69785,1.6976,1.6976,120500000.0
2009-09-14 11:56:00,1.6977,1.6978,1.69755,1.69755,95300000.0
2009-09-14 11:57:00,1.6976,1.6977,1.69735,1.6975,77900000.0
2009-09-14 11:58:00,1.6975,1.6978,1.6975,1.6976,120600000.0
2009-09-14 11:59:00,1.6976,1.6976,1.6969,1.69705,127800000.0
2009-09-14 12:00:00,1.697,1.6972,1.69685,1.69705,222700000.0
2009-09-14 12:01:00,1.697,1.6972,1.6959,1.6961,210700000.0
2009-09-14 12:02:00,1.6962,1.69675,1.6962,1.69675,76900000.0
2009-09-14 12:03:00,1.69675,1.69695,1.69655,1.6966,70800000.0
2009-09-14 12:04:00,1.69655,1.69665,1.6964,1.6965,32300000.0
2009-09-14 12:05:00,1.6965,1.6966,1.69635,1.6965,58600000.0
2009-09-14 12:06:00,1.6965,1.6966,1.69645,1.6965,40500000.0
2009-09-14 12:07:00,1.6965,1.6967,1.69605,1.69625,54000000.0
2009-09-14 12:08:00,1.69625,1.6964,1.696,1.69635,109300000.0
2009-09-14 12:09:00,1.6964,1.6967,1.69625,1.6967,179000000.0
2009-09-14 12:10:00,1.6967,1.6969,1.69635,1.69675,85300000.0
2009-09-14 12:11:00,1.69675,1.69695,1.6963,1.69655,113700000.0
2009-09-14 12:12:00,1.69665,1.69665,1.69625,1.69635,161600000.0
2009-09-14 12:13:00,1.69635,1.69655,1.69595,1.69645,157800000.0
2009-09-14 12:14:00,1.6964,1.69665,1.6963,1.69645,63600000.0
2009-09-14 12:15:00,1.6965,1.69675,1.69645,1.6966,35700000.0
2009-09-14 12:16:00,1.69655,1.6967,1.69655,1.69665,38600000.0
2009-09-14 12:17:00,1.69665,1.6968,1.69645,1.69665,39000000.0
2009-09-14 12:18:00,1.6966,1.6968,1.69655,1.6966,56800000.0
2009-09-14 12:19:00,1.6967,1.6967,1.69595,1.69625,73400000.0
2009-09-14 12:20:00,1.69625,1.69645,1.696,1.6961,78100000.0
2009-09-14 12:21:00,1.6961,1.6963,1.6959,1.69615,55900000.0
2009-09-14 12:22:00,1.6961,1.6963,1.69605,1.69615,43200000.0
2009-09-14 12:23:00,1.69615,1.69645,1.69605,1.69645,100800000.0
2009-09-14 12:24:00,1.6965,1.6967,1.6961,1.69615,71800000.0
2009-09-14 12:25:00,1.6962,1.6964,1.69605,1.6961,93700000.0
2009-09-14 12:26:00,1.69615,1.6962,1.69595,1.69615,52200000.0
2009-09-14 12:27:00,1.69615,1.6962,1.69585,1.6961,64700000.0
2009-09-14 12:28:00,1.69605,1.6964,1.69575,1.69625,60200000.0
2009-09-14 12:29:00,1.69635,1.69635,1.69555,1.6957,81100000.0
2009-09-14 12:30:00,1.6957,1.6957,1.6954,1.6957,66900000.0
2009-09-14 12:31:00,1.69565,1.69565,1.69515,1.69555,53000000.0
2009-09-14 12:32:00,1.6956,1.6961,1.69545,1.69555,119700000.0
2009-09-14 12:33:00,1.69555,1.6962,1.69555,1.6959,83600000.0
2009-09-14 12:34:00,1.696,1.6961,1.69565,1.69605,51200000.0
2009-09-14 12:35:00,1.69595,1.69645,1.69595,1.69645,36600000.0
2009-09-14 12:36:00,1.69645,1.6968,1.69645,1.6965,58800000.0
2009-09-14 12:37:00,1.6965,1.69685,1.6964,1.69655,102600000.0
2009-09-14 12:38:00,1.69665,1.69665,1.69625,1.6963,44200000.0
2009-09-14 12:39:00,1.69635,1.6965,1.69635,1.69645,28000000.0
2009-09-14 12:40:00,1.6965,1.6967,1.69645,1.69665,57600000.0
2009-09-14 12:41:00,1.6967,1.6967,1.6966,1.6967,29200000.0
2009-09-14 12:42:00,1.6966,1.69685,1.69645,1.6968,25900000.0
2009-09-14 12:43:00,1.69675,1.69695,1.6964,1.6969,69600000.0
2009-09-14 12:44:00,1.6969,1.6969,1.69665,1.6967,29800000.0
2009-09-14 12:45:00,1.6967,1.6968,1.6965,1.6966,38400000.0
2009-09-14 12:46:00,1.6965,1.69665,1.6964,1.6966,75600000.0
2009-09-14 12:47:00,1.6966,1.6967,1.6964,1.69645,43400000.0
2009-09-14 12:48:00,1.6964,1.69645,1.69625,1.69625,38400000.0
2009-09-14 12:49:00,1.69625,1.69655,1.69625,1.69655,80600000.0
2009-09-14 12:50:00,1.6966,1.6966,1.6964,1.69645,24100000.0
2009-09-14 12:51:00,1.69645,1.69645,1.69625,1.69625,19200000.0
2009-09-14 12:52:00,1.69625,1.69625,1.69625,1.69625,22400000.0
2009-09-14 12:53:00,1.69625,1.69645,1.69625,1.69625,86600000.0
2009-09-14 12:54:00,1.69625,1.69625,1.6957,1.6958,36800000.0
2009-09-14 12:55:00,1.69585,1.69615,1.69585,1.69615,23400000.0
2009-09-14 12:56:00,1.69615,1.6964,1.696,1.69625,37400000.0
2009-09-14 12:57:00,1.69625,1.69635,1.69615,1.6962,20500000.0
2009-09-14 12:58:00,1.69625,1.6968,1.69605,1.6963,116300000.0
2009-09-14 12:59:00,1.6963,1.6966,1.69615,1.69635,103500000.0
2009-09-14 13:00:00,1.69645,1.69645,1.696,1.6964,114700000.0
2009-09-14 13:01:00,1.6965,1.6965,1.6961,1.69635,41000000.0
2009-09-14 13:02:00,1.6964,1.69695,1.6964,1.69685,96200000.0
2009-09-14 13:03:00,1.6969,1.6973,1.6965,1.6972,208100000.0
2009-09-14 13:04:00,1.6974,1.69835,1.6974,1.69795,133300000.0
2009-09-14 13:05:00,1.69795,1.6985,1.69775,1.69805,159500000.0
2009-09-14 13:06:00,1.698,1.6982,1.69745,1.69745,279700000.0
2009-09-14 13:07:00,1.69755,1.69775,1.69695,1.6971,189000000.0
2009-09-14 13:08:00,1.6971,1.69715,1.6966,1.6967,94300000.0
2009-09-14 13:09:00,1.6967,1.69685,1.69645,1.6966,65500000.0
2009-09-14 13:10:00,1.69665,1.6969,1.6966,1.6968,94300000.0
2009-09-14 13:11:00,1.6966,1.6968,1.6966,1.69675,73200000.0
2009-09-14 13:12:00,1.6966,1.69725,1.69655,1.6971,110500000.0
2009-09-14 13:13:00,1.6973,1.6976,1.6973,1.6976,29000000.0
2009-09-14 13:14:00,1.6976,1.6976,1.69745,1.69745,19900000.0
2009-09-14 13:15:00,1.69745,1.69835,1.69745,1.6982,144900000.0
2009-09-14 13:16:00,1.6982,1.69825,1.69775,1.6979,99000000.0
2009-09-14 13:17:00,1.69785,1.69805,1.69775,1.698,226700000.0
2009-09-14 13:18:00,1.69805,1.69825,1.6978,1.69805,130300000.0
2009-09-14 13:19:00,1.69805,1.69815,1.6979,1.698,63200000.0
2009-09-14 13:20:00,1.698,1.69805,1.6976,1.6976,120800000.0
2009-09-14 13:21:00,1.6976,1.6976,1.69675,1.697,69800000.0
2009-09-14 13:22:00,1.697,1.6972,1.69695,1.69695,90500000.0
2009-09-14 13:23:00,1.6971,1.69735,1.6969,1.69705,53000000.0
2009-09-14 13:24:00,1.69705,1.69715,1.69685,1.697,72500000.0
2009-09-14 13:25:00,1.697,1.6972,1.69655,1.69675,120200000.0
2009-09-14 13:26:00,1.69675,1.6969,1.69665,1.69685,36500000.0
2009-09-14 13:27:00,1.6969,1.69695,1.69655,1.6968,32000000.0
2009-09-14 13:28:00,1.69685,1.69715,1.69675,1.6968,210900000.0
2009-09-14 13:29:00,1.69675,1.6968,1.6967,1.69675,31800000.0
2009-09-14 13:30:00,1.69675,1.69695,1.69645,1.69645,51800000.0
2009-09-14 13:31:00,1.6965,1.6967,1.6964,1.6965,43000000.0
2009-09-14 13:32:00,1.69635,1.6964,1.69625,1.6964,34600000.0
2009-09-14 13:33:00,1.69645,1.6966,1.69615,1.69635,124300000.0
2009-09-14 13:34:00,1.69635,1.6967,1.69635,1.69665,71600000.0
2009-09-14 13:35:00,1.6967,1.69695,1.6967,1.6968,66900000.0
2009-09-14 13:36:00,1.6968,1.6968,1.69585,1.69585,67100000.0
2009-09-14 13:37:00,1.6959,1.6964,1.6959,1.69635,73300000.0
2009-09-14 13:38:00,1.69635,1.6968,1.6963,1.6966,78800000.0
2009-09-14 13:39:00,1.69655,1.6967,1.69635,1.69645,29100000.0
2009-09-14 13:40:00,1.69655,1.6966,1.69645,1.69655,12800000.0
2009-09-14 13:41:00,1.69655,1.69685,1.69655,1.6967,42600000.0
2009-09-14 13:42:00,1.69675,1.6971,1.69635,1.69655,107600000.0
2009-09-14 13:43:00,1.6966,1.6967,1.69625,1.69635,32600000.0
2009-09-14 13:44:00,1.69645,1.6968,1.69625,1.6966,86600000.0
2009-09-14 13:45:00,1.69665,1.69675,1.6965,1.69655,31000000.0
2009-09-14 13:46:00,1.69675,1.69675,1.6965,1.69655,91800000.0
2009-09-14 13:47:00,1.6965,1.69655,1.69625,1.6963,144000000.0
2009-09-14 13:48:00,1.6964,1.6965,1.6962,1.6964,24000000.0
2009-09-14 13:49:00,1.6964,1.6964,1.69625,1.6964,58800000.0
2009-09-14 13:50:00,1.6964,1.6966,1.6964,1.69645,56100000.0
2009-09-14 13:51:00,1.6964,1.69665,1.6963,1.69655,27800000.0
2009-09-14 13:52:00,1.6965,1.6972,1.69635,1.6968,124300000.0
2009-09-14 13:53:00,1.6968,1.69725,1.6967,1.69705,91500000.0
2009-09-14 13:54:00,1.69705,1.6972,1.69675,1.6969,80800000.0
2009-09-14 13:55:00,1.69695,1.69735,1.69675,1.69735,71700000.0
2009-09-14 13:56:00,1.69735,1.69745,1.6968,1.6968,157700000.0
2009-09-14 13:57:00,1.69675,1.6968,1.69625,1.6964,85900000.0
2009-09-14 13:58:00,1.6964,1.69655,1.69625,1.6965,41700000.0
2009-09-14 13:59:00,1.69655,1.69705,1.69635,1.69695,40500000.0
2009-09-14 14:00:00,1.69695,1.6972,1.69685,1.6971,94400000.0
2009-09-14 14:01:00,1.69705,1.69735,1.6965,1.6965,144800000.0
2009-09-14 14:02:00,1.6965,1.69705,1.6962,1.69635,171000000.0
2009-09-14 14:03:00,1.69635,1.69645,1.69605,1.69605,139400000.0
2009-09-14 14:04:00,1.69605,1.69645,1.6958,1.69635,163800000.0
2009-09-14 14:05:00,1.69635,1.6965,1.69625,1.6963,82300000.0
2009-09-14 14:06:00,1.6965,1.69665,1.6962,1.6966,84800000.0
2009-09-14 14:07:00,1.6965,1.69655,1.69595,1.69595,78600000.0
2009-09-14 14:08:00,1.696,1.69615,1.69585,1.6961,42900000.0
2009-09-14 14:09:00,1.6961,1.69615,1.69595,1.696,66000000.0
2009-09-14 14:10:00,1.696,1.69645,1.6959,1.69595,80500000.0
2009-09-14 14:11:00,1.69615,1.69615,1.6957,1.6958,75300000.0
2009-09-14 14:12:00,1.6957,1.6958,1.69525,1.69575,74000000.0
2009-09-14 14:13:00,1.69565,1.69605,1.6956,1.69585,79500000.0
2009-09-14 14:14:00,1.6958,1.69645,1.6955,1.69645,151800000.0
2009-09-14 14:15:00,1.6964,1.69675,1.6953,1.6963,343600000.0
2009-09-14 14:16:00,1.6963,1.69645,1.69615,1.6963,157800000.0
2009-09-14 14:17:00,1.6964,1.69665,1.69635,1.6966,67700000.0
2009-09-14 14:18:00,1.6966,1.6967,1.6959,1.6959,189200000.0
2009-09-14 14:19:00,1.696,1.696,1.69495,1.6951,123400000.0
2009-09-14 14:20:00,1.6951,1.69545,1.69465,1.69465,160000000.0
2009-09-14 14:21:00,1.69475,1.69515,1.69445,1.69515,122600000.0
2009-09-14 14:22:00,1.69515,1.69515,1.69475,1.69515,89000000.0
2009-09-14 14:23:00,1.69525,1.6957,1.6952,1.6957,79000000.0
2009-09-14 14:24:00,1.6957,1.6964,1.6954,1.6959,242900000.0
2009-09-14 14:25:00,1.6959,1.6962,1.6958,1.6961,146300000.0
2009-09-14 14:26:00,1.69595,1.69635,1.6959,1.69615,123800000.0
2009-09-14 14:27:00,1.69615,1.6966,1.69615,1.6965,104000000.0
2009-09-14 14:28:00,1.6965,1.69655,1.69615,1.6963,128000000.0
2009-09-14 14:29:00,1.6963,1.6967,1.6963,1.69645,168300000.0
2009-09-14 14:30:00,1.6966,1.6968,1.69635,1.69655,94100000.0
2009-09-14 14:31:00,1.69665,1.69695,1.69655,1.69675,37600000.0
2009-09-14 14:32:00,1.6967,1.69695,1.69635,1.69655,110700000.0
2009-09-14 14:33:00,1.69645,1.69665,1.6962,1.6964,77600000.0
2009-09-14 14:34:00,1.6963,1.6967,1.69625,1.69655,115400000.0
2009-09-14 14:35:00,1.6966,1.6971,1.6966,1.69695,91400000.0
2009-09-14 14:36:00,1.69705,1.69705,1.6964,1.69645,60800000.0
2009-09-14 14:37:00,1.69645,1.6969,1.69645,1.69665,111400000.0
2009-09-14 14:38:00,1.6967,1.69685,1.6965,1.6967,70400000.0
2009-09-14 14:39:00,1.6967,1.6969,1.69665,1.69685,65900000.0
2009-09-14 14:40:00,1.6969,1.69705,1.69675,1.69675,37200000.0
2009-09-14 14:41:00,1.69675,1.6974,1.69675,1.69715,137300000.0
2009-09-14 14:42:00,1.69715,1.6973,1.69675,1.6968,130500000.0
2009-09-14 14:43:00,1.6968,1.6968,1.6964,1.6964,96000000.0
2009-09-14 14:44:00,1.6964,1.69685,1.69635,1.6968,116200000.0
2009-09-14 14:45:00,1.69685,1.69705,1.69665,1.69665,99300000.0
2009-09-14 14:46:00,1.6966,1.69675,1.69655,1.69675,41400000.0
2009-09-14 14:47:00,1.69675,1.69755,1.6967,1.69735,65200000.0
2009-09-14 14:48:00,1.6973,1.69745,1.6968,1.6971,133400000.0
2009-09-14 14:49:00,1.69695,1.69735,1.6969,1.6972,125500000.0
2009-09-14 14:50:00,1.6972,1.69745,1.69705,1.69705,101800000.0
2009-09-14 14:51:00,1.69705,1.69735,1.69685,1.69715,67600000.0
2009-09-14 14:52:00,1.69715,1.69725,1.6969,1.697,162300000.0
2009-09-14 14:53:00,1.6971,1.6977,1.6971,1.6973,122300000.0
2009-09-14 14:54:00,1.69725,1.6977,1.6972,1.6975,154600000.0
2009-09-14 14:55:00,1.6975,1.6977,1.69735,1.6975,87600000.0
2009-09-14 14:56:00,1.69755,1.69785,1.69735,1.6977,320100000.0
2009-09-14 14:57:00,1.69775,1.6979,1.6974,1.6975,121300000.0
2009-09-14 14:58:00,1.6975,1.69765,1.69695,1.6972,209500000.0
2009-09-14 14:59:00,1.6971,1.6971,1.69595,1.69605,212700000.0
2009-09-14 15:00:00,1.69605,1.69605,1.6956,1.69575,165700000.0
2009-09-14 15:01:00,1.69575,1.6961,1.69575,1.69605,158000000.0
2009-09-14 15:02:00,1.69605,1.69615,1.6958,1.69585,225600000.0
2009-09-14 15:03:00,1.69585,1.69595,1.69555,1.6956,78400000.0
2009-09-14 15:04:00,1.6956,1.69595,1.69545,1.6955,74100000.0
2009-09-14 15:05:00,1.6955,1.69575,1.6954,1.69565,108700000.0
2009-09-14 15:06:00,1.6956,1.69615,1.69555,1.69605,94600000.0
2009-09-14 15:07:00,1.69605,1.6963,1.69585,1.69605,63400000.0
2009-09-14 15:08:00,1.69605,1.69625,1.6959,1.6959,82200000.0
2009-09-14 15:09:00,1.696,1.696,1.6953,1.69535,129100000.0
2009-09-14 15:10:00,1.69535,1.6957,1.69525,1.69555,133400000.0
2009-09-14 15:11:00,1.69555,1.69585,1.6955,1.69555,145800000.0
2009-09-14 15:12:00,1.69555,1.6958,1.69545,1.6957,79500000.0
2009-09-14 15:13:00,1.6957,1.6957,1.69535,1.6954,150800000.0
2009-09-14 15:14:00,1.6954,1.6958,1.69535,1.6955,236000000.0
2009-09-14 15:15:00,1.6955,1.6957,1.69515,1.69535,88300000.0
2009-09-14 15:16:00,1.6955,1.6959,1.6953,1.69555,119900000.0
2009-09-14 15:17:00,1.6957,1.6964,1.6955,1.69585,146500000.0
2009-09-14 15:18:00,1.69585,1.6964,1.69575,1.6963,91800000.0
2009-09-14 15:19:00,1.69625,1.6965,1.6962,1.69645,73700000.0
2009-09-14 15:20:00,1.6966,1.697,1.6965,1.69665,137700000.0
2009-09-14 15:21:00,1.6966,1.6972,1.6965,1.69705,248600000.0
2009-09-14 15:22:00,1.69705,1.69725,1.6968,1.697,163100000.0
2009-09-14 15:23:00,1.69705,1.6974,1.69645,1.6969,327500000.0
2009-09-14 15:24:00,1.6969,1.69735,1.6966,1.69695,401900000.0
2009-09-14 15:25:00,1.69695,1.6974,1.6969,1.69725,152200000.0
2009-09-14 15:26:00,1.6971,1.6974,1.6969,1.69715,208600000.0
2009-09-14 15:27:00,1.69715,1.6975,1.6967,1.697,252900000.0
2009-09-14 15:28:00,1.69705,1.69725,1.6967,1.6972,153900000.0
2009-09-14 15:29:00,1.69705,1.6978,1.69705,1.6976,159800000.0
2009-09-14 15:30:00,1.6977,1.6979,1.6975,1.69765,207100000.0
2009-09-14 15:31:00,1.6979,1.69825,1.69735,1.69815,248300000.0
2009-09-14 15:32:00,1.698,1.69815,1.6976,1.6976,257400000.0
2009-09-14 15:33:00,1.69775,1.6979,1.69715,1.69735,185200000.0
2009-09-14 15:34:00,1.6973,1.6974,1.69675,1.6972,368700000.0
2009-09-14 15:35:00,1.69725,1.6977,1.69705,1.6977,268900000.0
2009-09-14 15:36:00,1.69765,1.69795,1.6971,1.69745,196600000.0
2009-09-14 15:37:00,1.6973,1.69805,1.69725,1.69785,233100000.0
2009-09-14 15:38:00,1.69785,1.69845,1.6978,1.6984,207200000.0
2009-09-14 15:39:00,1.69835,1.69855,1.6981,1.6984,166300000.0
2009-09-14 15:40:00,1.6982,1.6984,1.6978,1.6981,189800000.0
2009-09-14 15:41:00,1.6981,1.6986,1.69755,1.6984,208600000.0
2009-09-14 15:42:00,1.6984,1.6984,1.6976,1.6977,239500000.0
2009-09-14 15:43:00,1.6976,1.6978,1.6972,1.6975,272400000.0
2009-09-14 15:44:00,1.69755,1.69765,1.6967,1.69725,228000000.0
2009-09-14 15:45:00,1.69715,1.6975,1.6967,1.6973,226700000.0
2009-09-14 15:46:00,1.6971,1.69725,1.6968,1.6969,278600000.0
2009-09-14 15:47:00,1.69695,1.69765,1.6968,1.6974,277700000.0
2009-09-14 15:48:00,1.6975,1.69785,1.6971,1.6975,278900000.0
2009-09-14 15:49:00,1.69755,1.69785,1.6974,1.6976,240800000.0
2009-09-14 15:50:00,1.69765,1.6983,1.69765,1.698,239400000.0
2009-09-14 15:51:00,1.698,1.6986,1.69795,1.69845,387100000.0
2009-09-14 15:52:00,1.69845,1.6989,1.69825,1.6988,215400000.0
2009-09-14 15:53:00,1.6988,1.6991,1.6984,1.6984,140800000.0
2009-09-14 15:54:00,1.6984,1.69915,1.6984,1.69865,312600000.0
2009-09-14 15:55:00,1.6986,1.69885,1.69835,1.69855,277700000.0
2009-09-14 15:56:00,1.6986,1.6989,1.69845,1.69875,115600000.0
2009-09-14 15:57:00,1.6988,1.699,1.69855,1.6989,143100000.0
2009-09-14 15:58:00,1.6989,1.6989,1.6981,1.6981,150100000.0
2009-09-14 15:59:00,1.6981,1.69825,1.6975,1.6977,445400000.0
2009-09-14 16:00:00,1.69785,1.69955,1.6978,1.6995,260200000.0
2009-09-14 16:01:00,1.6994,1.69995,1.6993,1.6995,255400000.0
2009-09-14 16:02:00,1.6994,1.69975,1.699,1.69955,258700000.0
2009-09-14 16:03:00,1.6996,1.69975,1.69895,1.6997,279000000.0
2009-09-14 16:04:00,1.6997,1.7,1.69945,1.69945,293000000.0
2009-09-14 16:05:00,1.69955,1.6997,1.699,1.6993,333700000.0
2009-09-14 16:06:00,1.69925,1.69925,1.69865,1.6988,284500000.0
2009-09-14 16:07:00,1.6987,1.69885,1.69845,1.69855,226000000.0
2009-09-14 16:08:00,1.69855,1.6992,1.6984,1.6992,232300000.0
2009-09-14 16:09:00,1.6992,1.6996,1.6992,1.6993,169900000.0
2009-09-14 16:10:00,1.69925,1.6995,1.69925,1.6995,304400000.0
2009-09-14 16:11:00,1.69965,1.69965,1.69875,1.69875,411100000.0
2009-09-14 16:12:00,1.6987,1.69905,1.6981,1.69835,301000000.0
2009-09-14 16:13:00,1.69825,1.69875,1.69825,1.6986,245300000.0
2009-09-14 16:14:00,1.69865,1.69875,1.69835,1.6986,138800000.0
2009-09-14 16:15:00,1.69865,1.69875,1.69825,1.69825,152400000.0
2009-09-14 16:16:00,1.6983,1.69865,1.6982,1.69855,141100000.0
2009-09-14 16:17:00,1.6986,1.6988,1.6984,1.6984,247100000.0
2009-09-14 16:18:00,1.6984,1.69895,1.69825,1.6983,144300000.0
2009-09-14 16:19:00,1.69825,1.69895,1.69815,1.69895,177100000.0
2009-09-14 16:20:00,1.69905,1.69925,1.6983,1.6984,115000000.0
2009-09-14 16:21:00,1.69835,1.69895,1.6982,1.69885,276800000.0
2009-09-14 16:22:00,1.6989,1.69955,1.69865,1.699,415800000.0
2009-09-14 16:23:00,1.69905,1.6991,1.69815,1.69845,296500000.0
2009-09-14 16:24:00,1.69855,1.6993,1.6983,1.699,327800000.0
2009-09-14 16:25:00,1.6991,1.6993,1.6989,1.6993,258400000.0
2009-09-14 16:26:00,1.6993,1.69945,1.6991,1.69925,140100000.0
2009-09-14 16:27:00,1.6993,1.6993,1.69895,1.6991,106700000.0
2009-09-14 16:28:00,1.69915,1.69945,1.69885,1.69945,195400000.0
2009-09-14 16:29:00,1.6995,1.6997,1.6994,1.6995,128400000.0
2009-09-14 16:30:00,1.69955,1.69975,1.6994,1.6997,76400000.0
2009-09-14 16:31:00,1.69965,1.69985,1.6994,1.69985,221800000.0
2009-09-14 16:32:00,1.69975,1.6999,1.6995,1.6996,187100000.0
2009-09-14 16:33:00,1.6995,1.69965,1.6993,1.6996,360600000.0
2009-09-14 16:34:00,1.6995,1.69985,1.6993,1.6997,161400000.0
2009-09-14 16:35:00,1.69975,1.7,1.69955,1.69965,94100000.0
2009-09-14 16:36:00,1.69965,1.7001,1.6994,1.70005,188700000.0
2009-09-14 16:37:00,1.69995,1.7002,1.6996,1.7001,156300000.0
2009-09-14 16:38:00,1.7001,1.70025,1.69985,1.69985,90300000.0
2009-09-14 16:39:00,1.6998,1.7,1.69955,1.6996,121800000.0
2009-09-14 16:40:00,1.69965,1.6998,1.6993,1.6996,112400000.0
2009-09-14 16:41:00,1.6996,1.69985,1.69935,1.69975,94200000.0
2009-09-14 16:42:00,1.6996,1.69965,1.69905,1.6992,232300000.0
2009-09-14 16:43:00,1.69915,1.6994,1.69905,1.69935,67000000.0
2009-09-14 16:44:00,1.69935,1.6999,1.69915,1.69945,189100000.0
2009-09-14 16:45:00,1.69945,1.70015,1.69935,1.70015,214700000.0
2009-09-14 16:46:00,1.70025,1.70035,1.69955,1.69985,141200000.0
2009-09-14 16:47:00,1.69985,1.70025,1.6994,1.7001,429399999.0
2009-09-14 16:48:00,1.6999,1.70115,1.6999,1.7009,297600000.0
2009-09-14 16:49:00,1.7009,1.70115,1.70015,1.7002,280900000.0
2009-09-14 16:50:00,1.70025,1.70065,1.7001,1.7006,143600000.0
2009-09-14 16:51:00,1.70055,1.70075,1.70025,1.70045,147300000.0
2009-09-14 16:52:00,1.70055,1.70075,1.70015,1.70065,167200000.0
2009-09-14 16:53:00,1.70045,1.7011,1.70015,1.7006,120400000.0
2009-09-14 16:54:00,1.7006,1.7011,1.7005,1.7008,113000000.0
2009-09-14 16:55:00,1.7008,1.70085,1.7001,1.70035,151200000.0
2009-09-14 16:56:00,1.70035,1.70055,1.7001,1.7002,112600000.0
2009-09-14 16:57:00,1.7001,1.7003,1.6999,1.7,105200000.0
2009-09-14 16:58:00,1.70005,1.70045,1.6997,1.7002,136200000.0
2009-09-14 16:59:00,1.7004,1.70045,1.69955,1.69965,112600000.0
2009-09-14 17:00:00,1.69975,1.7006,1.6995,1.7002,120500000.0
2009-09-14 17:01:00,1.7002,1.7006,1.69955,1.69995,128300000.0
2009-09-14 17:02:00,1.7,1.7003,1.69945,1.6999,150700000.0
2009-09-14 17:03:00,1.6999,1.7006,1.6999,1.7001,148300000.0
2009-09-14 17:04:00,1.6999,1.70055,1.6999,1.70025,119400000.0
2009-09-14 17:05:00,1.70025,1.70065,1.70005,1.70055,96700000.0
2009-09-14 17:06:00,1.70045,1.70055,1.7,1.70035,79100000.0
2009-09-14 17:07:00,1.70045,1.70045,1.69995,1.7,181100000.0
2009-09-14 17:08:00,1.70005,1.70045,1.6999,1.69995,110900000.0
2009-09-14 17:09:00,1.69985,1.70015,1.6997,1.70005,148400000.0
2009-09-14 17:10:00,1.70005,1.70005,1.69965,1.70005,101500000.0
2009-09-14 17:11:00,1.69945,1.70025,1.69945,1.70005,99600000.0
2009-09-14 17:12:00,1.70005,1.70005,1.6995,1.69995,145500000.0
2009-09-14 17:13:00,1.69995,1.7002,1.69965,1.7001,67400000.0
2009-09-14 17:14:00,1.7001,1.7002,1.69985,1.70005,90100000.0
2009-09-14 17:15:00,1.70005,1.70015,1.6997,1.69975,185600000.0
2009-09-14 17:16:00,1.69985,1.7003,1.69945,1.70005,114400000.0
2009-09-14 17:17:00,1.7001,1.70035,1.6996,1.6999,124600000.0
2009-09-14 17:18:00,1.6999,1.70065,1.69985,1.70055,145000000.0
2009-09-14 17:19:00,1.7005,1.7006,1.69965,1.69965,97400000.0
2009-09-14 17:20:00,1.6997,1.69985,1.69835,1.69895,162700000.0
2009-09-14 17:21:00,1.699,1.6993,1.6986,1.6989,221800000.0
2009-09-14 17:22:00,1.69895,1.69915,1.6979,1.69815,235600000.0
2009-09-14 17:23:00,1.6982,1.69845,1.698,1.69815,136600000.0
2009-09-14 17:24:00,1.69805,1.69845,1.6979,1.69835,125300000.0
2009-09-14 17:25:00,1.69835,1.69865,1.6981,1.6984,116600000.0
2009-09-14 17:26:00,1.6984,1.6988,1.6983,1.69865,96600000.0
2009-09-14 17:27:00,1.69865,1.69875,1.6982,1.69825,79200000.0
2009-09-14 17:28:00,1.69825,1.69855,1.69815,1.69825,85600000.0
2009-09-14 17:29:00,1.69825,1.69865,1.69825,1.6985,103700000.0
2009-09-14 17:30:00,1.6985,1.6986,1.69825,1.6985,104700000.0
2009-09-14 17:31:00,1.6985,1.69875,1.69775,1.6979,137100000.0
2009-09-14 17:32:00,1.6981,1.69845,1.6979,1.69815,81400000.0
2009-09-14 17:33:00,1.69825,1.6983,1.69775,1.69805,169000000.0
2009-09-14 17:34:00,1.6982,1.6983,1.6977,1.698,189500000.0
2009-09-14 17:35:00,1.6979,1.6989,1.6978,1.69885,169600000.0
2009-09-14 17:36:00,1.69885,1.69905,1.69845,1.6986,70700000.0
2009-09-14 17:37:00,1.69875,1.6993,1.6987,1.69905,155200000.0
2009-09-14 17:38:00,1.69905,1.69905,1.6986,1.69865,110700000.0
2009-09-14 17:39:00,1.6986,1.6991,1.69855,1.6989,102000000.0
2009-09-14 17:40:00,1.6989,1.6995,1.6987,1.6991,155100000.0
2009-09-14 17:41:00,1.6991,1.6995,1.6989,1.6992,91500000.0
2009-09-14 17:42:00,1.6992,1.6995,1.699,1.6991,49500000.0
2009-09-14 17:43:00,1.69915,1.69945,1.69905,1.69925,132100000.0
2009-09-14 17:44:00,1.69925,1.69935,1.69885,1.69895,96200000.0
2009-09-14 17:45:00,1.69895,1.69925,1.6987,1.69895,172300000.0
2009-09-14 17:46:00,1.69895,1.69925,1.6985,1.6989,173600000.0
2009-09-14 17:47:00,1.6989,1.69955,1.6989,1.69945,69000000.0
2009-09-14 17:48:00,1.69935,1.69955,1.69895,1.699,93400000.0
2009-09-14 17:49:00,1.699,1.6994,1.69885,1.6989,115900000.0
2009-09-14 17:50:00,1.699,1.6991,1.6988,1.6989,66100000.0
2009-09-14 17:51:00,1.69905,1.69905,1.6988,1.69885,110500000.0
2009-09-14 17:52:00,1.69885,1.69885,1.69845,1.6987,65400000.0
2009-09-14 17:53:00,1.69875,1.69925,1.6986,1.69905,66300000.0
2009-09-14 17:54:00,1.69905,1.69935,1.69885,1.6991,93700000.0
2009-09-14 17:55:00,1.69905,1.6995,1.699,1.69935,89600000.0
2009-09-14 17:56:00,1.6994,1.6994,1.6988,1.69925,67000000.0
2009-09-14 17:57:00,1.69925,1.6993,1.6989,1.699,96800000.0
2009-09-14 17:58:00,1.6989,1.69915,1.69875,1.69885,78000000.0
2009-09-14 17:59:00,1.6988,1.699,1.69835,1.6985,105800000.0
2009-09-14 18:00:00,1.6986,1.6988,1.6982,1.6984,69800000.0
2009-09-14 18:01:00,1.6984,1.6985,1.69805,1.6983,137000000.0
2009-09-14 18:02:00,1.6983,1.6985,1.69825,1.6984,21000000.0
2009-09-14 18:03:00,1.69855,1.6988,1.6984,1.6988,54900000.0
2009-09-14 18:04:00,1.69885,1.6994,1.6988,1.699,76800000.0
2009-09-14 18:05:00,1.69905,1.6994,1.6987,1.6989,85700000.0
2009-09-14 18:06:00,1.6989,1.6994,1.69865,1.69905,100200000.0
2009-09-14 18:07:00,1.6993,1.6995,1.699,1.69915,72400000.0
2009-09-14 18:08:00,1.69915,1.69955,1.6991,1.69935,46600000.0
2009-09-14 18:09:00,1.69955,1.69985,1.69955,1.69965,82600000.0
2009-09-14 18:10:00,1.6997,1.7001,1.6997,1.6998,62700000.0
2009-09-14 18:11:00,1.6998,1.7,1.6997,1.6998,63400000.0
2009-09-14 18:12:00,1.69975,1.69975,1.69925,1.6993,97400000.0
2009-09-14 18:13:00,1.69925,1.6994,1.69865,1.6987,103200000.0
2009-09-14 18:14:00,1.6987,1.6991,1.6986,1.69865,107600000.0
2009-09-14 18:15:00,1.69855,1.6987,1.6984,1.69855,99000000.0
2009-09-14 18:16:00,1.6986,1.69875,1.69815,1.69825,74400000.0
2009-09-14 18:17:00,1.6983,1.6983,1.6976,1.6977,83300000.0
2009-09-14 18:18:00,1.69785,1.69795,1.6975,1.69765,98200000.0
2009-09-14 18:19:00,1.69765,1.698,1.69765,1.69785,66500000.0
2009-09-14 18:20:00,1.6978,1.698,1.6977,1.69795,88600000.0
2009-09-14 18:21:00,1.698,1.698,1.6978,1.6979,48800000.0
2009-09-14 18:22:00,1.6979,1.69805,1.6976,1.698,32400000.0
2009-09-14 18:23:00,1.6981,1.6981,1.6979,1.69805,104700000.0
2009-09-14 18:24:00,1.69815,1.699,1.69815,1.6985,117000000.0
2009-09-14 18:25:00,1.6986,1.69965,1.6986,1.69875,141200000.0
2009-09-14 18:26:00,1.69885,1.6994,1.69865,1.6993,97800000.0
2009-09-14 18:27:00,1.6993,1.69965,1.69925,1.69955,184400000.0
2009-09-14 18:28:00,1.69955,1.6997,1.6992,1.69945,97000000.0
2009-09-14 18:29:00,1.69945,1.6997,1.6994,1.6994,54900000.0
2009-09-14 18:30:00,1.6994,1.70025,1.69935,1.6998,93000000.0
2009-09-14 18:31:00,1.6998,1.69995,1.6994,1.6995,95500000.0
2009-09-14 18:32:00,1.6996,1.7,1.6995,1.69985,70700000.0
2009-09-14 18:33:00,1.69975,1.69995,1.69975,1.69975,19000000.0
2009-09-14 18:34:00,1.69975,1.69985,1.69965,1.69965,14300000.0
2009-09-14 18:35:00,1.69965,1.6998,1.6995,1.6998,70700000.0
2009-09-14 18:36:00,1.69965,1.6998,1.69945,1.69945,51100000.0
2009-09-14 18:37:00,1.69955,1.7,1.6994,1.69965,71500000.0
2009-09-14 18:38:00,1.6997,1.6998,1.6995,1.6995,58100000.0
2009-09-14 18:39:00,1.69955,1.69965,1.69925,1.69945,41400000.0
2009-09-14 18:40:00,1.69955,1.69955,1.69945,1.69945,9000000.0
2009-09-14 18:41:00,1.69955,1.6996,1.69945,1.6995,16400000.0
2009-09-14 18:42:00,1.69935,1.7,1.69935,1.6999,47200000.0
2009-09-14 18:43:00,1.6999,1.7003,1.69985,1.6999,57500000.0
2009-09-14 18:44:00,1.70005,1.7001,1.6999,1.7,21000000.0
2009-09-14 18:45:00,1.7,1.7001,1.69995,1.69995,50000000.0
2009-09-14 18:46:00,1.69985,1.7003,1.6998,1.70025,49700000.0
2009-09-14 18:47:00,1.7003,1.70055,1.70015,1.7004,21000000.0
2009-09-14 18:48:00,1.7005,1.701,1.7005,1.70065,50200000.0
2009-09-14 18:49:00,1.70065,1.70085,1.7004,1.7007,57100000.0
2009-09-14 18:50:00,1.70075,1.7014,1.7003,1.7013,48300000.0
2009-09-14 18:51:00,1.7013,1.70135,1.70075,1.7011,121200000.0
2009-09-14 18:52:00,1.7011,1.7012,1.70025,1.7005,100000000.0
2009-09-14 18:53:00,1.70055,1.70065,1.70035,1.70065,40600000.0
2009-09-14 18:54:00,1.70065,1.70065,1.6998,1.69995,102000000.0
2009-09-14 18:55:00,1.6997,1.70005,1.69955,1.6999,73900000.0
2009-09-14 18:56:00,1.6999,1.7003,1.6998,1.70015,54700000.0
2009-09-14 18:57:00,1.70015,1.70025,1.7,1.7002,78900000.0
2009-09-14 18:58:00,1.7002,1.7003,1.69995,1.7,48000000.0
2009-09-14 18:59:00,1.7001,1.70065,1.69995,1.70065,165000000.0
2009-09-14 19:00:00,1.70065,1.70075,1.70005,1.70025,63300000.0
2009-09-14 19:01:00,1.70035,1.7009,1.70015,1.7004,78100000.0
2009-09-14 19:02:00,1.70035,1.70055,1.7002,1.7002,70700000.0
2009-09-14 19:03:00,1.7004,1.7008,1.7003,1.7005,84200000.0
2009-09-14 19:04:00,1.7005,1.70095,1.7005,1.70095,103800000.0
2009-09-14 19:05:00,1.70095,1.70105,1.7009,1.70095,15800000.0
2009-09-14 19:06:00,1.7009,1.7011,1.70085,1.7009,70600000.0
2009-09-14 19:07:00,1.7009,1.70115,1.7009,1.70105,55800000.0
2009-09-14 19:08:00,1.7011,1.7011,1.70095,1.70095,32400000.0
2009-09-14 19:09:00,1.70095,1.70095,1.7008,1.70085,33700000.0
2009-09-14 19:10:00,1.70085,1.701,1.70055,1.7007,62000000.0
2009-09-14 19:11:00,1.7006,1.70095,1.7005,1.7007,72800000.0
2009-09-14 19:12:00,1.7007,1.70085,1.7006,1.7008,41300000.0
2009-09-14 19:13:00,1.70085,1.701,1.70075,1.70095,49100000.0
2009-09-14 19:14:00,1.70105,1.7014,1.70105,1.7011,71600000.0
2009-09-14 19:15:00,1.7011,1.70125,1.7009,1.7009,41600000.0
2009-09-14 19:16:00,1.70085,1.70095,1.7007,1.70085,83000000.0
2009-09-14 19:17:00,1.70085,1.70125,1.7007,1.70115,73500000.0
2009-09-14 19:18:00,1.70115,1.70135,1.70105,1.70125,66100000.0
2009-09-14 19:19:00,1.70115,1.7015,1.70115,1.7013,68400000.0
2009-09-14 19:20:00,1.7013,1.7016,1.7011,1.7014,59000000.0
2009-09-14 19:21:00,1.7015,1.70175,1.7014,1.70155,65400000.0
2009-09-14 19:22:00,1.70155,1.70155,1.7013,1.70135,23700000.0
2009-09-14 19:23:00,1.7014,1.70145,1.70115,1.70145,18200000.0
2009-09-14 19:24:00,1.70145,1.70175,1.70135,1.7014,49800000.0
2009-09-14 19:25:00,1.7014,1.7015,1.7013,1.70135,100700000.0
2009-09-14 19:26:00,1.70145,1.70155,1.70125,1.7015,76000000.0
2009-09-14 19:27:00,1.7016,1.7017,1.7015,1.7015,37300000.0
2009-09-14 19:28:00,1.7015,1.7016,1.70125,1.7014,114100000.0
2009-09-14 19:29:00,1.7014,1.7015,1.70085,1.7011,138500000.0
2009-09-14 19:30:00,1.70105,1.70105,1.7006,1.7006,162000000.0
2009-09-14 19:31:00,1.7005,1.7006,1.7004,1.7004,174300000.0
2009-09-14 19:32:00,1.7005,1.7006,1.70015,1.7003,114500000.0
2009-09-14 19:33:00,1.70035,1.7005,1.6997,1.6997,162600000.0
2009-09-14 19:34:00,1.6997,1.6999,1.69955,1.6996,82600000.0
2009-09-14 19:35:00,1.6996,1.7,1.6996,1.6999,175300000.0
2009-09-14 19:36:00,1.6999,1.7001,1.69975,1.7001,125700000.0
2009-09-14 19:37:00,1.7002,1.7002,1.69975,1.69985,113700000.0
2009-09-14 19:38:00,1.7,1.7001,1.69985,1.69985,88100000.0
2009-09-14 19:39:00,1.7,1.7,1.6995,1.69965,274500000.0
2009-09-14 19:40:00,1.6997,1.7001,1.69965,1.7,95100000.0
2009-09-14 19:41:00,1.70005,1.7001,1.6997,1.69995,104600000.0
2009-09-14 19:42:00,1.69995,1.70035,1.6996,1.6996,212600000.0
2009-09-14 19:43:00,1.6997,1.70085,1.6997,1.7007,210100000.0
2009-09-14 19:44:00,1.7007,1.70085,1.7001,1.7003,189300000.0
2009-09-14 19:45:00,1.70035,1.7005,1.70015,1.70025,40200000.0
2009-09-14 19:46:00,1.70025,1.70045,1.70015,1.70025,26400000.0
2009-09-14 19:47:00,1.70025,1.7004,1.6999,1.70005,99700000.0
2009-09-14 19:48:00,1.7002,1.70035,1.69995,1.7002,78800000.0
2009-09-14 19:49:00,1.7002,1.7004,1.70015,1.7002,95800000.0
2009-09-14 19:50:00,1.7003,1.70065,1.7,1.70025,190700000.0
2009-09-14 19:51:00,1.70025,1.70025,1.6997,1.69995,211100000.0
2009-09-14 19:52:00,1.7,1.7001,1.69965,1.7001,147800000.0
2009-09-14 19:53:00,1.7001,1.7001,1.69945,1.69965,208300000.0
2009-09-14 19:54:00,1.69965,1.70025,1.69955,1.7,210600000.0
2009-09-14 19:55:00,1.7,1.70055,1.7,1.7002,117000000.0
2009-09-14 19:56:00,1.70025,1.70045,1.7001,1.70035,81300000.0
2009-09-14 19:57:00,1.7003,1.70045,1.7003,1.7004,56600000.0
2009-09-14 19:58:00,1.70035,1.70085,1.7003,1.70075,142000000.0
2009-09-14 19:59:00,1.70075,1.70085,1.7004,1.7005,105200000.0
2009-09-14 20:00:00,1.70045,1.70065,1.70035,1.70045,139700000.0
2009-09-14 20:01:00,1.70045,1.70085,1.70025,1.70075,181100000.0
2009-09-14 20:02:00,1.70075,1.7011,1.7007,1.70085,123700000.0
2009-09-14 20:03:00,1.70085,1.7011,1.7005,1.70085,169500000.0
2009-09-14 20:04:00,1.7009,1.7012,1.7006,1.70065,160200000.0
2009-09-14 20:05:00,1.7006,1.7008,1.70045,1.7006,127500000.0
2009-09-14 20:06:00,1.70055,1.70075,1.7003,1.70075,113500000.0
2009-09-14 20:07:00,1.70075,1.7011,1.70075,1.7011,75000000.0
2009-09-14 20:08:00,1.7011,1.70115,1.701,1.7011,43800000.0
2009-09-14 20:09:00,1.7011,1.7014,1.7008,1.7013,124500000.0
2009-09-14 20:10:00,1.70125,1.70135,1.70105,1.70135,72400000.0
2009-09-14 20:11:00,1.7013,1.70145,1.7012,1.70145,19600000.0
2009-09-14 20:12:00,1.7014,1.7016,1.7011,1.7011,128200000.0
2009-09-14 20:13:00,1.7012,1.7013,1.7011,1.7011,69400000.0
2009-09-14 20:14:00,1.7011,1.70115,1.7011,1.7011,14400000.0
2009-09-14 20:15:00,1.7011,1.7011,1.7011,1.7011,15000000.0
2009-09-14 20:16:00,1.7011,1.7011,1.7004,1.7004,83100000.0
2009-09-14 20:17:00,1.70045,1.70045,1.7002,1.70025,89800000.0
2009-09-14 20:18:00,1.7002,1.70045,1.69995,1.69995,41100000.0
2009-09-14 20:19:00,1.69995,1.69995,1.69995,1.69995,7700000.0
2009-09-14 20:20:00,1.69995,1.69995,1.6995,1.6995,21100000.0
2009-09-14 20:21:00,1.6995,1.6998,1.69935,1.69955,114800000.0
2009-09-14 20:22:00,1.69945,1.69955,1.6993,1.69945,62800000.0
2009-09-14 20:23:00,1.69945,1.6997,1.69935,1.6995,67900000.0
2009-09-14 20:24:00,1.6994,1.6997,1.69925,1.6995,104300000.0
2009-09-14 20:25:00,1.69955,1.6998,1.6993,1.6993,151800000.0
2009-09-14 20:26:00,1.6993,1.69935,1.699,1.69935,130100000.0
2009-09-14 20:27:00,1.6994,1.6994,1.69865,1.69885,148300000.0
2009-09-14 20:28:00,1.69865,1.6989,1.69815,1.6986,333200000.0
2009-09-14 20:29:00,1.6986,1.6986,1.697,1.69735,238800000.0
2009-09-14 20:30:00,1.69725,1.6974,1.69665,1.69705,297600000.0
2009-09-14 20:31:00,1.697,1.69775,1.697,1.69755,42600000.0
2009-09-14 20:32:00,1.69755,1.69795,1.69745,1.6979,90000000.0
2009-09-14 20:33:00,1.69795,1.69815,1.69795,1.69805,36900000.0
2009-09-14 20:34:00,1.69805,1.6983,1.6978,1.69815,89300000.0
2009-09-14 20:35:00,1.69815,1.69825,1.6973,1.6973,108200000.0
2009-09-14 20:36:00,1.6973,1.6976,1.69725,1.6974,64100000.0
2009-09-14 20:37:00,1.69745,1.69805,1.69745,1.69805,86200000.0
2009-09-14 20:38:00,1.69805,1.6982,1.69795,1.6981,72500000.0
2009-09-14 20:39:00,1.69815,1.6982,1.6981,1.6982,60700000.0
2009-09-14 20:40:00,1.69815,1.69815,1.6975,1.6975,213300000.0
2009-09-14 20:41:00,1.6976,1.6976,1.6971,1.6971,194700000.0
2009-09-14 20:42:00,1.69705,1.69715,1.69705,1.69705,90700000.0
2009-09-14 20:43:00,1.697,1.6977,1.6969,1.6975,93900000.0
2009-09-14 20:44:00,1.6976,1.6976,1.6975,1.6975,12300000.0
2009-09-14 20:45:00,1.6975,1.6976,1.6974,1.6976,61700000.0
2009-09-14 20:46:00,1.6976,1.6979,1.6975,1.6977,70100000.0
2009-09-14 20:47:00,1.69765,1.69765,1.69735,1.69755,41100000.0
2009-09-14 20:48:00,1.69755,1.69805,1.69735,1.69805,132000000.0
2009-09-14 20:49:00,1.6979,1.6981,1.6978,1.6979,130200000.0
2009-09-14 20:50:00,1.6979,1.6983,1.6978,1.69825,125300000.0
2009-09-14 20:51:00,1.69815,1.69825,1.69815,1.69815,25700000.0
2009-09-14 20:52:00,1.69825,1.69835,1.6981,1.6981,57700000.0
2009-09-14 20:53:00,1.69825,1.69835,1.6981,1.6981,130200000.0
2009-09-14 20:54:00,1.6981,1.6985,1.69805,1.6983,194900000.0
2009-09-14 20:55:00,1.69825,1.6985,1.6979,1.698,195800000.0
2009-09-14 20:56:00,1.6979,1.6982,1.6979,1.6982,75200000.0
2009-09-14 20:57:00,1.69815,1.6982,1.69775,1.6979,112700000.0
2009-09-14 20:58:00,1.698,1.6984,1.698,1.6983,90900000.0
2009-09-14 20:59:00,1.69825,1.69825,1.6976,1.69765,206900000.0
2009-09-14 21:00:00,1.69765,1.69765,1.6974,1.6976,106700000.0
2009-09-14 21:01:00,1.6976,1.69765,1.6972,1.6974,203400000.0
2009-09-14 21:02:00,1.69735,1.69745,1.69705,1.69715,110900000.0
2009-09-14 21:03:00,1.69715,1.69715,1.6969,1.69715,134700000.0
2009-09-14 21:04:00,1.6969,1.6971,1.69685,1.69685,191400000.0
2009-09-14 21:05:00,1.6969,1.69725,1.6969,1.697,137400000.0
2009-09-14 21:06:00,1.69705,1.69735,1.6969,1.6973,198900000.0
2009-09-14 21:07:00,1.6973,1.69745,1.69685,1.69695,286800000.0
2009-09-14 21:08:00,1.69695,1.6973,1.6967,1.6968,130600000.0
2009-09-14 21:09:00,1.69685,1.69735,1.69675,1.6972,167600000.0
2009-09-14 21:10:00,1.6974,1.69745,1.6972,1.6973,75100000.0
2009-09-14 21:11:00,1.6972,1.69765,1.69715,1.6976,224200000.0
2009-09-14 21:12:00,1.69755,1.6978,1.69735,1.6974,253200000.0
2009-09-14 21:13:00,1.6974,1.69745,1.6973,1.69735,79300000.0
2009-09-14 21:14:00,1.6974,1.6978,1.6972,1.6976,188300000.0
2009-09-14 21:15:00,1.6976,1.6976,1.6972,1.6972,200200000.0
2009-09-14 21:16:00,1.6972,1.6976,1.69705,1.6976,241700000.0
2009-09-14 21:17:00,1.6977,1.6977,1.69745,1.6975,211200000.0
2009-09-14 21:18:00,1.6975,1.69785,1.6975,1.6975,145300000.0
2009-09-14 21:19:00,1.6975,1.69785,1.6975,1.69785,262000000.0
2009-09-14 21:20:00,1.69785,1.698,1.6978,1.6979,138700000.0
2009-09-14 21:21:00,1.69785,1.6981,1.69775,1.6981,224500000.0
2009-09-14 21:22:00,1.69795,1.69805,1.6978,1.698,96400000.0
2009-09-14 21:23:00,1.698,1.69815,1.6979,1.69815,217300000.0
2009-09-14 21:24:00,1.69815,1.69825,1.698,1.6981,291100000.0
2009-09-14 21:25:00,1.6981,1.69815,1.69795,1.69805,89400000.0
2009-09-14 21:26:00,1.69805,1.6982,1.698,1.69815,119600000.0
2009-09-14 21:27:00,1.6982,1.69825,1.69775,1.69795,171500000.0
2009-09-14 21:28:00,1.6979,1.69805,1.69765,1.6977,277300000.0
2009-09-14 21:29:00,1.6977,1.69815,1.6976,1.6981,207000000.0
2009-09-14 21:30:00,1.6981,1.6982,1.69775,1.6979,175600000.0
2009-09-14 21:31:00,1.69795,1.69795,1.69755,1.6976,215500000.0
2009-09-14 21:32:00,1.69765,1.69775,1.69725,1.6975,155300000.0
2009-09-14 21:33:00,1.6974,1.6976,1.69735,1.6975,167500000.0
2009-09-14 21:34:00,1.6975,1.69785,1.6973,1.6976,167400000.0
2009-09-14 21:35:00,1.6975,1.6977,1.69745,1.6975,182700000.0
2009-09-14 21:36:00,1.6974,1.6979,1.6974,1.6977,215600000.0
2009-09-14 21:37:00,1.6976,1.69785,1.6975,1.6978,146800000.0
2009-09-14 21:38:00,1.6978,1.698,1.6978,1.69785,70500000.0
2009-09-14 21:39:00,1.69785,1.69785,1.6976,1.6976,108700000.0
2009-09-14 21:40:00,1.6976,1.69785,1.69745,1.6977,289400000.0
2009-09-14 21:41:00,1.6977,1.69775,1.6975,1.6976,239100000.0
2009-09-14 21:42:00,1.6976,1.69795,1.69735,1.6979,183900000.0
2009-09-14 21:43:00,1.6979,1.6983,1.6979,1.6982,390300000.0
2009-09-14 21:44:00,1.6982,1.69825,1.698,1.69815,224700000.0
2009-09-14 21:45:00,1.69815,1.6984,1.6981,1.6983,100700000.0
2009-09-14 21:46:00,1.6983,1.6985,1.6983,1.6983,121500000.0
2009-09-14 21:47:00,1.6983,1.69835,1.6981,1.6981,130200000.0
2009-09-14 21:48:00,1.6981,1.6982,1.69805,1.6981,134800000.0
2009-09-14 21:49:00,1.6981,1.6985,1.69795,1.6984,276400000.0
2009-09-14 21:50:00,1.6984,1.6985,1.6983,1.6983,68200000.0
2009-09-14 21:51:00,1.6983,1.69845,1.6982,1.6982,85000000.0
2009-09-14 21:52:00,1.6982,1.6985,1.698,1.6985,257700000.0
2009-09-14 21:53:00,1.6985,1.69865,1.6981,1.6984,296800000.0
2009-09-14 21:54:00,1.6984,1.69845,1.6979,1.6983,285400000.0
2009-09-14 21:55:00,1.6983,1.69835,1.6981,1.69815,127600000.0
2009-09-14 21:56:00,1.69805,1.6981,1.69795,1.69795,113000000.0
2009-09-14 21:57:00,1.69795,1.698,1.697,1.69735,84800000.0
2009-09-14 21:58:00,1.69735,1.69765,1.69725,1.69735,64500000.0
2009-09-14 21:59:00,1.69735,1.69825,1.69695,1.69795,424900000.0
2009-09-14 22:00:00,1.69795,1.6981,1.69765,1.69775,301800000.0
2009-09-14 22:01:00,1.69775,1.6979,1.69745,1.69765,56200000.0
2009-09-14 22:02:00,1.69775,1.69805,1.6975,1.69765,50400000.0
2009-09-14 22:03:00,1.69765,1.69805,1.6976,1.69795,61400000.0
2009-09-14 22:04:00,1.69785,1.6982,1.6975,1.6976,41800000.0
2009-09-14 22:05:00,1.6976,1.6976,1.6972,1.69745,82200000.0
2009-09-14 22:06:00,1.6975,1.6977,1.6974,1.6976,52600000.0
2009-09-14 22:07:00,1.6976,1.69765,1.69675,1.69705,56400000.0
2009-09-14 22:08:00,1.69695,1.6975,1.6969,1.6971,93500000.0
2009-09-14 22:09:00,1.6971,1.69725,1.697,1.697,41000000.0
2009-09-14 22:10:00,1.6969,1.6973,1.69685,1.697,92400000.0
2009-09-14 22:11:00,1.697,1.69795,1.6969,1.69795,132700000.0
2009-09-14 22:12:00,1.6979,1.6985,1.6976,1.6981,101600000.0
2009-09-14 22:13:00,1.6981,1.69815,1.69775,1.6978,53600000.0
2009-09-14 22:14:00,1.6978,1.6978,1.69735,1.69735,76500000.0
2009-09-14 22:15:00,1.6971,1.69735,1.697,1.69715,108500000.0
2009-09-14 22:16:00,1.6972,1.69745,1.6967,1.6967,106900000.0
2009-09-14 22:17:00,1.6967,1.697,1.6966,1.6966,69600000.0
2009-09-14 22:18:00,1.6966,1.69665,1.6965,1.69665,40800000.0
2009-09-14 22:19:00,1.69675,1.69675,1.6966,1.6966,14800000.0
2009-09-14 22:20:00,1.69665,1.69675,1.6965,1.6966,32600000.0
2009-09-14 22:21:00,1.6966,1.6969,1.6966,1.6969,24400000.0
2009-09-14 22:22:00,1.6969,1.6969,1.69665,1.6968,10000000.0
2009-09-14 22:23:00,1.6967,1.6967,1.69665,1.69665,14200000.0
2009-09-14 22:24:00,1.69665,1.69665,1.6966,1.69665,3600000.0
2009-09-14 22:25:00,1.6967,1.6967,1.69665,1.69665,22800000.0
2009-09-14 22:26:00,1.6966,1.6966,1.69645,1.6966,66600000.0
2009-09-14 22:27:00,1.6966,1.6966,1.69605,1.69625,111900000.0
2009-09-14 22:28:00,1.69625,1.69625,1.6962,1.6962,28000000.0
2009-09-14 22:29:00,1.6962,1.6962,1.696,1.6962,45000000.0
2009-09-14 22:30:00,1.6962,1.69665,1.69605,1.69665,67100000.0
2009-09-14 22:31:00,1.69665,1.69665,1.6961,1.6965,10500000.0
2009-09-14 22:32:00,1.69665,1.6968,1.69665,1.69665,48300000.0
2009-09-14 22:33:00,1.69665,1.69665,1.69665,1.69665,2000000.0
2009-09-14 22:34:00,1.69665,1.6968,1.69665,1.69665,55000000.0
2009-09-14 22:35:00,1.69665,1.6974,1.69665,1.6974,48200000.0
2009-09-14 22:36:00,1.69745,1.69765,1.69695,1.6971,27400000.0
2009-09-14 22:37:00,1.697,1.69715,1.69655,1.6971,30900000.0
2009-09-14 22:38:00,1.6971,1.6973,1.697,1.6973,9400000.0
2009-09-14 22:39:00,1.6974,1.6974,1.6974,1.6974,1000000.0
2009-09-14 22:40:00,1.6973,1.69735,1.6972,1.69735,5600000.0
2009-09-14 22:41:00,1.69735,1.69735,1.6971,1.69715,23200000.0
2009-09-14 22:42:00,1.6971,1.6972,1.69655,1.6972,29300000.0
2009-09-14 22:43:00,1.6972,1.69725,1.69695,1.69725,17400000.0
2009-09-14 22:44:00,1.69725,1.69725,1.6971,1.6971,8300000.0
2009-09-14 22:45:00,1.6972,1.69725,1.6971,1.69725,15200000.0
2009-09-14 22:46:00,1.6974,1.6974,1.69725,1.6974,21800000.0
2009-09-14 22:47:00,1.6975,1.6976,1.6975,1.6975,9900000.0
2009-09-14 22:48:00,1.6975,1.69755,1.69735,1.6975,11400000.0
2009-09-14 22:49:00,1.6975,1.6975,1.6973,1.6973,59700000.0
2009-09-14 22:50:00,1.6973,1.69745,1.6972,1.6972,74400000.0
2009-09-14 22:51:00,1.69725,1.6974,1.6972,1.6972,50000000.0
2009-09-14 22:52:00,1.6973,1.6973,1.69665,1.69675,46400000.0
2009-09-14 22:53:00,1.6967,1.69705,1.69665,1.69675,37700000.0
2009-09-14 22:54:00,1.69675,1.6972,1.69655,1.69665,44800000.0
2009-09-14 22:55:00,1.69665,1.69665,1.69545,1.69555,43250000.0
2009-09-14 22:56:00,1.6955,1.69585,1.6954,1.6958,39200000.0
2009-09-14 22:57:00,1.6958,1.6958,1.6955,1.69575,54400000.0
2009-09-14 22:58:00,1.69565,1.69595,1.69565,1.6957,19200000.0
2009-09-14 22:59:00,1.6957,1.69575,1.6952,1.6953,45800000.0
2009-09-14 23:00:00,1.6953,1.69555,1.6952,1.6953,17000000.0
2009-09-14 23:01:00,1.6953,1.6953,1.6952,1.6952,8000000.0
2009-09-14 23:02:00,1.69535,1.69545,1.69515,1.6952,9000000.0
2009-09-14 23:03:00,1.6952,1.6952,1.6951,1.69515,3000000.0
2009-09-14 23:04:00,1.69525,1.69525,1.69515,1.69525,4400000.0
2009-09-14 23:05:00,1.69535,1.69535,1.695,1.695,11200000.0
2009-09-14 23:06:00,1.695,1.69525,1.6949,1.6949,35200000.0
2009-09-14 23:07:00,1.695,1.69565,1.695,1.6951,23800000.0
2009-09-14 23:08:00,1.6952,1.69565,1.6952,1.69555,23800000.0
2009-09-14 23:09:00,1.69555,1.69635,1.69545,1.69635,20400000.0
2009-09-14 23:10:00,1.6963,1.6966,1.696,1.6962,44000000.0
2009-09-14 23:11:00,1.69625,1.6965,1.69585,1.696,27600000.0
2009-09-14 23:12:00,1.696,1.6961,1.69555,1.69565,17200000.0
2009-09-14 23:13:00,1.6958,1.69625,1.6958,1.69585,29600000.0
2009-09-14 23:14:00,1.69615,1.69615,1.6961,1.69615,20200000.0
2009-09-14 23:15:00,1.69615,1.69615,1.69615,1.69615,5600000.0
2009-09-14 23:16:00,1.69635,1.69665,1.69625,1.69665,19000000.0
2009-09-14 23:17:00,1.69655,1.69655,1.69655,1.69655,3200000.0
2009-09-14 23:18:00,1.6966,1.6966,1.69635,1.69635,9200000.0
2009-09-14 23:19:00,1.69635,1.6968,1.69635,1.6967,42600000.0
2009-09-14 23:20:00,1.6967,1.6968,1.6967,1.69675,14200000.0
2009-09-14 23:21:00,1.6968,1.69695,1.6968,1.69695,4000000.0
2009-09-14 23:22:00,1.697,1.6971,1.69695,1.69705,27800000.0
2009-09-14 23:23:00,1.69705,1.69705,1.69685,1.697,29700000.0
2009-09-14 23:24:00,1.6972,1.6972,1.69675,1.69695,54800000.0
2009-09-14 23:25:00,1.69705,1.69735,1.69705,1.69735,56700000.0
2009-09-14 23:26:00,1.69745,1.69745,1.6971,1.6971,56700000.0
2009-09-14 23:27:00,1.6971,1.6972,1.69675,1.69715,55000000.0
2009-09-14 23:28:00,1.69715,1.6975,1.697,1.6975,29000000.0
2009-09-14 23:29:00,1.6975,1.69765,1.6974,1.6975,30500000.0
2009-09-14 23:30:00,1.69755,1.69775,1.6975,1.6977,29400000.0
2009-09-14 23:31:00,1.69765,1.69765,1.6976,1.6976,11400000.0
2009-09-14 23:32:00,1.6976,1.69785,1.6976,1.69785,8400000.0
2009-09-14 23:33:00,1.69785,1.69785,1.6976,1.69775,21000000.0
2009-09-14 23:34:00,1.69775,1.6978,1.6976,1.69765,37800000.0
2009-09-14 23:35:00,1.6978,1.6978,1.69765,1.69775,9800000.0
2009-09-14 23:36:00,1.6977,1.698,1.6977,1.69785,18400000.0
2009-09-14 23:37:00,1.6978,1.6978,1.69765,1.69765,14800000.0
2009-09-14 23:38:00,1.69765,1.69765,1.6974,1.6974,14900000.0
2009-09-14 23:39:00,1.6974,1.6976,1.697,1.697,49000000.0
2009-09-14 23:40:00,1.697,1.697,1.696,1.69685,16200000.0
2009-09-14 23:41:00,1.69685,1.6969,1.69675,1.69675,31600000.0
2009-09-14 23:42:00,1.69685,1.6971,1.69685,1.697,22200000.0
2009-09-14 23:43:00,1.697,1.6971,1.697,1.6971,4800000.0
2009-09-14 23:44:00,1.6971,1.6971,1.6967,1.6969,91500000.0
2009-09-14 23:45:00,1.6971,1.6973,1.6971,1.6973,11200000.0
2009-09-14 23:46:00,1.6975,1.69755,1.69745,1.69745,11000000.0
2009-09-14 23:47:00,1.69745,1.69765,1.69745,1.69765,7000000.0
2009-09-14 23:48:00,1.69775,1.6978,1.69755,1.69755,8200000.0
2009-09-14 23:49:00,1.69745,1.69745,1.69745,1.69745,6600000.0
2009-09-14 23:50:00,1.6975,1.6978,1.6972,1.69735,29200000.0
2009-09-14 23:51:00,1.69735,1.6975,1.697,1.6974,25600000.0
2009-09-14 23:52:00,1.6974,1.6974,1.6971,1.6971,32200000.0
2009-09-14 23:53:00,1.6972,1.69725,1.6971,1.69715,28000000.0
2009-09-14 23:54:00,1.69725,1.69725,1.69655,1.69665,33600000.0
2009-09-14 23:55:00,1.69665,1.69705,1.69655,1.69695,27600000.0
2009-09-14 23:56:00,1.69695,1.69695,1.69685,1.6969,10200000.0
2009-09-14 23:57:00,1.6969,1.6969,1.69635,1.69645,62200000.0
2009-09-14 23:58:00,1.69645,1.69655,1.6962,1.69645,86600000.0
2009-09-14 23:59:00,1.69645,1.6965,1.6964,1.6964,14600000.0
2009-09-15 00:00:00,1.69645,1.69645,1.696,1.69625,17400000.0
2009-09-15 00:01:00,1.69635,1.69665,1.6961,1.69665,47800000.0
2009-09-15 00:02:00,1.6966,1.6966,1.69655,1.69655,2000000.0
2009-09-15 00:03:00,1.69655,1.6966,1.69655,1.6966,23000000.0
2009-09-15 00:04:00,1.6966,1.6969,1.6966,1.69665,19100000.0
2009-09-15 00:05:00,1.69665,1.69665,1.69655,1.69655,9400000.0
2009-09-15 00:06:00,1.69655,1.6966,1.6965,1.69655,27400000.0
2009-09-15 00:07:00,1.69655,1.69655,1.6964,1.69655,39600000.0
2009-09-15 00:08:00,1.6966,1.69705,1.6965,1.6966,49500000.0
2009-09-15 00:09:00,1.69655,1.69655,1.6965,1.6965,10200000.0
2009-09-15 00:10:00,1.6964,1.6964,1.6959,1.69635,38200000.0
2009-09-15 00:11:00,1.69635,1.69635,1.6958,1.69605,48200000.0
2009-09-15 00:12:00,1.69605,1.69605,1.6958,1.6958,20200000.0
2009-09-15 00:13:00,1.6958,1.6959,1.69565,1.6959,26900000.0
2009-09-15 00:14:00,1.6959,1.6961,1.6959,1.6961,38900000.0
2009-09-15 00:15:00,1.6962,1.6962,1.6961,1.6962,14100000.0
2009-09-15 00:16:00,1.69615,1.6965,1.69615,1.6965,29100000.0
2009-09-15 00:17:00,1.6965,1.6971,1.69645,1.6969,90600000.0
2009-09-15 00:18:00,1.6969,1.6969,1.6968,1.6968,11000000.0
2009-09-15 00:19:00,1.6969,1.6969,1.69675,1.69675,27000000.0
2009-09-15 00:20:00,1.6968,1.6969,1.69675,1.69675,27400000.0
2009-09-15 00:21:00,1.69675,1.69705,1.69605,1.69675,80200000.0
2009-09-15 00:22:00,1.69675,1.69675,1.69635,1.6965,37300000.0
2009-09-15 00:23:00,1.6965,1.69675,1.6965,1.6966,35000000.0
2009-09-15 00:24:00,1.6966,1.69715,1.6966,1.69705,60000000.0
2009-09-15 00:25:00,1.69705,1.69715,1.6968,1.69685,20400000.0
2009-09-15 00:26:00,1.697,1.697,1.6967,1.697,55900000.0
2009-09-15 00:27:00,1.69705,1.69715,1.69685,1.69715,10000000.0
2009-09-15 00:28:00,1.69715,1.69715,1.697,1.697,6400000.0
2009-09-15 00:29:00,1.697,1.6973,1.697,1.6973,20900000.0
2009-09-15 00:30:00,1.6973,1.6975,1.6972,1.6975,47600000.0
2009-09-15 00:31:00,1.6975,1.6983,1.6974,1.6983,60400000.0
2009-09-15 00:32:00,1.6983,1.6983,1.69725,1.6973,40000000.0
2009-09-15 00:33:00,1.69725,1.69775,1.69725,1.69775,20400000.0
2009-09-15 00:34:00,1.6977,1.69785,1.69765,1.69775,12200000.0
2009-09-15 00:35:00,1.69775,1.69775,1.69775,1.69775,4000000.0
2009-09-15 00:36:00,1.69775,1.69775,1.69765,1.69765,4200000.0
2009-09-15 00:37:00,1.6977,1.69775,1.6977,1.69775,6000000.0
2009-09-15 00:38:00,1.6977,1.69775,1.6977,1.69775,15000000.0
2009-09-15 00:39:00,1.69775,1.69775,1.69775,1.69775,4000000.0
2009-09-15 00:40:00,1.6978,1.6979,1.6974,1.69765,17600000.0
2009-09-15 00:41:00,1.69775,1.69775,1.6973,1.6976,5600000.0
2009-09-15 00:42:00,1.6976,1.6976,1.6973,1.69735,15600000.0
2009-09-15 00:43:00,1.6973,1.6973,1.6972,1.6972,7300000.0
2009-09-15 00:44:00,1.69725,1.6973,1.69715,1.6973,12200000.0
2009-09-15 00:45:00,1.6973,1.6973,1.69705,1.69705,22100000.0
2009-09-15 00:46:00,1.69705,1.69735,1.69705,1.69735,12400000.0
2009-09-15 00:47:00,1.69735,1.69735,1.69735,1.69735,7000000.0
2009-09-15 00:48:00,1.69735,1.6974,1.69735,1.6974,2000000.0
2009-09-15 00:49:00,1.6975,1.6978,1.6975,1.69765,12400000.0
2009-09-15 00:50:00,1.69765,1.69765,1.69765,1.69765,2000000.0
2009-09-15 00:51:00,1.6976,1.69765,1.6976,1.69765,5000000.0
2009-09-15 00:52:00,1.69765,1.6977,1.6976,1.6977,3000000.0
2009-09-15 00:53:00,1.6978,1.6981,1.6978,1.69805,26800000.0
2009-09-15 00:54:00,1.69805,1.6981,1.69795,1.69795,13600000.0
2009-09-15 00:55:00,1.698,1.69815,1.69795,1.69805,10000000.0
2009-09-15 00:56:00,1.69805,1.69805,1.6976,1.69785,18400000.0
2009-09-15 00:57:00,1.69795,1.698,1.6979,1.6979,11000000.0
2009-09-15 00:58:00,1.6979,1.6979,1.69775,1.69785,7400000.0
2009-09-15 00:59:00,1.6977,1.69785,1.6976,1.6976,27700000.0
2009-09-15 01:00:00,1.6976,1.69775,1.6974,1.69745,17600000.0
2009-09-15 01:01:00,1.6975,1.69815,1.69735,1.69775,81200000.0
2009-09-15 01:02:00,1.69785,1.6979,1.6976,1.6976,24000000.0
2009-09-15 01:03:00,1.69765,1.6979,1.6974,1.6974,30800000.0
2009-09-15 01:04:00,1.69745,1.6978,1.6973,1.6976,74800000.0
2009-09-15 01:05:00,1.69765,1.6978,1.6974,1.6974,85500000.0
2009-09-15 01:06:00,1.69735,1.69735,1.69715,1.69715,73600000.0
2009-09-15 01:07:00,1.69725,1.698,1.69725,1.698,125000000.0
2009-09-15 01:08:00,1.698,1.69805,1.69785,1.698,32800000.0
2009-09-15 01:09:00,1.698,1.698,1.698,1.698,12400000.0
2009-09-15 01:10:00,1.698,1.69805,1.69735,1.69745,105100000.0
2009-09-15 01:11:00,1.6976,1.69795,1.6975,1.6978,54800000.0
2009-09-15 01:12:00,1.6978,1.69785,1.69735,1.6974,35500000.0
2009-09-15 01:13:00,1.6975,1.6976,1.6975,1.6976,24200000.0
2009-09-15 01:14:00,1.69765,1.6977,1.69755,1.6977,31900000.0
2009-09-15 01:15:00,1.6977,1.6977,1.6977,1.6977,3000000.0
2009-09-15 01:16:00,1.6977,1.6977,1.69735,1.6975,28400000.0
2009-09-15 01:17:00,1.69755,1.69755,1.6973,1.6973,32600000.0
2009-09-15 01:18:00,1.6974,1.6974,1.69725,1.69725,12800000.0
2009-09-15 01:19:00,1.69725,1.69725,1.6972,1.69725,7800000.0
2009-09-15 01:20:00,1.6972,1.69745,1.6972,1.69745,23800000.0
2009-09-15 01:21:00,1.69745,1.69745,1.69715,1.69735,13400000.0
2009-09-15 01:22:00,1.6971,1.6974,1.6971,1.6973,15000000.0
2009-09-15 01:23:00,1.6974,1.69755,1.6974,1.6974,7400000.0
2009-09-15 01:24:00,1.6974,1.69745,1.6974,1.69745,2000000.0
2009-09-15 01:25:00,1.69745,1.6979,1.69745,1.69785,24200000.0
2009-09-15 01:26:00,1.69775,1.69775,1.69765,1.69765,4000000.0
2009-09-15 01:27:00,1.69775,1.69775,1.69775,1.69775,2000000.0
2009-09-15 01:28:00,1.69765,1.69765,1.6975,1.6975,11600000.0
2009-09-15 01:29:00,1.69745,1.69745,1.6973,1.6973,10200000.0
2009-09-15 01:30:00,1.6973,1.6973,1.6968,1.6968,8600000.0
2009-09-15 01:31:00,1.69675,1.69675,1.69675,1.69675,7700000.0
2009-09-15 01:32:00,1.69675,1.6969,1.6967,1.69675,15200000.0
2009-09-15 01:33:00,1.6967,1.69675,1.6966,1.6967,19800000.0
2009-09-15 01:34:00,1.69665,1.6971,1.69665,1.6968,16800000.0
2009-09-15 01:35:00,1.69685,1.69735,1.69685,1.69735,50100000.0
2009-09-15 01:36:00,1.69725,1.6982,1.69725,1.69785,78400000.0
2009-09-15 01:37:00,1.69785,1.69815,1.6978,1.69805,14000000.0
2009-09-15 01:38:00,1.69805,1.6984,1.6977,1.6977,52100000.0
2009-09-15 01:39:00,1.6978,1.6981,1.69745,1.6978,57100000.0
2009-09-15 01:40:00,1.6978,1.6979,1.69765,1.6977,40000000.0
2009-09-15 01:41:00,1.6977,1.69795,1.6977,1.69785,31800000.0
2009-09-15 01:42:00,1.69795,1.69805,1.6978,1.69805,19000000.0
2009-09-15 01:43:00,1.6981,1.69835,1.698,1.6983,62500000.0
2009-09-15 01:44:00,1.6982,1.6984,1.6981,1.6983,39700000.0
2009-09-15 01:45:00,1.69825,1.69825,1.698,1.6982,35900000.0
2009-09-15 01:46:00,1.6982,1.6983,1.69805,1.6982,24400000.0
2009-09-15 01:47:00,1.69815,1.6982,1.69805,1.6982,40400000.0
2009-09-15 01:48:00,1.69825,1.69835,1.69815,1.69825,49700000.0
2009-09-15 01:49:00,1.69825,1.6983,1.69815,1.6982,50100000.0
2009-09-15 01:50:00,1.69815,1.69825,1.69805,1.69815,39700000.0
2009-09-15 01:51:00,1.69815,1.6984,1.69805,1.6983,32200000.0
2009-09-15 01:52:00,1.6983,1.6985,1.69825,1.69835,34200000.0
2009-09-15 01:53:00,1.69835,1.69835,1.69825,1.69825,16000000.0
2009-09-15 01:54:00,1.69825,1.69825,1.6982,1.6982,18000000.0
2009-09-15 01:55:00,1.6982,1.6983,1.6981,1.6983,24000000.0
2009-09-15 01:56:00,1.6984,1.6986,1.69815,1.6985,71300000.0
2009-09-15 01:57:00,1.6985,1.69875,1.69795,1.69815,76400000.0
2009-09-15 01:58:00,1.69815,1.69815,1.6979,1.69795,70500000.0
2009-09-15 01:59:00,1.6979,1.69795,1.69755,1.69765,53200000.0
2009-09-15 02:00:00,1.69765,1.6979,1.69745,1.69775,74000000.0
2009-09-15 02:01:00,1.69775,1.69795,1.69755,1.6977,31200000.0
2009-09-15 02:02:00,1.69765,1.69785,1.6976,1.69775,20600000.0
2009-09-15 02:03:00,1.69775,1.6981,1.69775,1.6979,108400000.0
2009-09-15 02:04:00,1.69795,1.69815,1.69775,1.6978,32300000.0
2009-09-15 02:05:00,1.6977,1.698,1.69765,1.6979,53300000.0
2009-09-15 02:06:00,1.698,1.69815,1.69785,1.69815,42900000.0
2009-09-15 02:07:00,1.698,1.69815,1.6977,1.69785,65600000.0
2009-09-15 02:08:00,1.6979,1.6981,1.69775,1.69775,34200000.0
2009-09-15 02:09:00,1.69775,1.69775,1.6974,1.6977,68900000.0
2009-09-15 02:10:00,1.6976,1.6976,1.69645,1.69685,89700000.0
2009-09-15 02:11:00,1.69685,1.69685,1.69645,1.69655,39700000.0
2009-09-15 02:12:00,1.6965,1.69685,1.69645,1.69665,55900000.0
2009-09-15 02:13:00,1.69665,1.69685,1.6964,1.6966,41000000.0
2009-09-15 02:14:00,1.6965,1.69665,1.6964,1.69665,28600000.0
2009-09-15 02:15:00,1.69665,1.6967,1.69535,1.6956,91000000.0
2009-09-15 02:16:00,1.6956,1.69595,1.6951,1.69535,140200000.0
2009-09-15 02:17:00,1.69525,1.69545,1.6947,1.6947,66200000.0
2009-09-15 02:18:00,1.69485,1.6952,1.6948,1.695,41500000.0
2009-09-15 02:19:00,1.69515,1.6953,1.69485,1.6953,55600000.0
2009-09-15 02:20:00,1.6953,1.69605,1.69515,1.69595,52400000.0
2009-09-15 02:21:00,1.69585,1.69625,1.69575,1.696,44700000.0
2009-09-15 02:22:00,1.6959,1.6961,1.69575,1.6959,43800000.0
2009-09-15 02:23:00,1.69585,1.69585,1.69575,1.6958,7400000.0
2009-09-15 02:24:00,1.6958,1.69635,1.6958,1.69605,30200000.0
2009-09-15 02:25:00,1.69615,1.6962,1.6959,1.6959,52100000.0
2009-09-15 02:26:00,1.6959,1.696,1.69565,1.6957,21000000.0
2009-09-15 02:27:00,1.69565,1.6963,1.69565,1.69615,56400000.0
2009-09-15 02:28:00,1.69605,1.6962,1.69585,1.69615,50600000.0
2009-09-15 02:29:00,1.6961,1.69625,1.6961,1.6962,13700000.0
2009-09-15 02:30:00,1.6962,1.69625,1.6961,1.6961,16300000.0
2009-09-15 02:31:00,1.6961,1.6964,1.69595,1.69595,92300000.0
2009-09-15 02:32:00,1.69585,1.6959,1.69545,1.69555,56700000.0
2009-09-15 02:33:00,1.69555,1.69575,1.69515,1.69565,95600000.0
2009-09-15 02:34:00,1.69565,1.69625,1.69545,1.69615,70000000.0
2009-09-15 02:35:00,1.6962,1.6963,1.69545,1.6959,68700000.0
2009-09-15 02:36:00,1.6959,1.6965,1.69555,1.6965,57000000.0
2009-09-15 02:37:00,1.69645,1.6967,1.69635,1.6965,32200000.0
2009-09-15 02:38:00,1.6965,1.69665,1.6964,1.69645,39400000.0
2009-09-15 02:39:00,1.69645,1.6965,1.696,1.6963,32300000.0
2009-09-15 02:40:00,1.6963,1.6963,1.69585,1.6961,41500000.0
2009-09-15 02:41:00,1.6961,1.6962,1.6959,1.6962,29000000.0
2009-09-15 02:42:00,1.6962,1.69665,1.6962,1.6963,43500000.0
2009-09-15 02:43:00,1.69635,1.69665,1.6961,1.69665,41500000.0
2009-09-15 02:44:00,1.6966,1.69665,1.6962,1.69635,40600000.0
2009-09-15 02:45:00,1.69635,1.69715,1.69625,1.69695,87600000.0
2009-09-15 02:46:00,1.69685,1.69715,1.69685,1.69715,12000000.0
2009-09-15 02:47:00,1.69705,1.69725,1.6969,1.69725,48000000.0
2009-09-15 02:48:00,1.6972,1.69725,1.6972,1.6972,10000000.0
2009-09-15 02:49:00,1.69735,1.69755,1.69695,1.69735,85200000.0
2009-09-15 02:50:00,1.6974,1.6974,1.6969,1.697,40200000.0
2009-09-15 02:51:00,1.697,1.69715,1.69665,1.69695,34400000.0
2009-09-15 02:52:00,1.69685,1.69715,1.69675,1.697,41100000.0
2009-09-15 02:53:00,1.697,1.69755,1.69675,1.69745,58700000.0
2009-09-15 02:54:00,1.69745,1.6978,1.69725,1.69755,78400000.0
2009-09-15 02:55:00,1.6976,1.69765,1.6971,1.6974,65200000.0
2009-09-15 02:56:00,1.6974,1.6978,1.69725,1.69755,51800000.0
2009-09-15 02:57:00,1.69745,1.6979,1.69735,1.69765,66700000.0
2009-09-15 02:58:00,1.69785,1.69795,1.6972,1.6975,58600000.0
2009-09-15 02:59:00,1.6975,1.69795,1.6973,1.69785,76100000.0
2009-09-15 03:00:00,1.6978,1.69825,1.69745,1.6976,139300000.0
2009-09-15 03:01:00,1.6976,1.6977,1.6973,1.6973,65600000.0
2009-09-15 03:02:00,1.69735,1.6977,1.6973,1.6973,26600000.0
2009-09-15 03:03:00,1.69735,1.69745,1.6972,1.69745,38000000.0
2009-09-15 03:04:00,1.69745,1.6977,1.6972,1.69745,57600000.0
2009-09-15 03:05:00,1.69735,1.69755,1.69735,1.6974,34400000.0
2009-09-15 03:06:00,1.69735,1.698,1.69725,1.6979,82200000.0
2009-09-15 03:07:00,1.69765,1.698,1.6974,1.69785,92800000.0
2009-09-15 03:08:00,1.6978,1.6984,1.69775,1.6981,66300000.0
2009-09-15 03:09:00,1.6981,1.69825,1.69785,1.69825,70100000.0
2009-09-15 03:10:00,1.69815,1.69815,1.6976,1.6976,88900000.0
2009-09-15 03:11:00,1.6975,1.6976,1.6968,1.6975,112200000.0
2009-09-15 03:12:00,1.69735,1.69785,1.6973,1.6977,60800000.0
2009-09-15 03:13:00,1.6977,1.6979,1.6972,1.6974,73300000.0
2009-09-15 03:14:00,1.6974,1.6976,1.6971,1.69725,49300000.0
2009-09-15 03:15:00,1.69725,1.69765,1.6969,1.6973,82900000.0
2009-09-15 03:16:00,1.6974,1.6975,1.69675,1.6973,76900000.0
2009-09-15 03:17:00,1.6973,1.69795,1.6971,1.6973,57400000.0
2009-09-15 03:18:00,1.69725,1.69775,1.6972,1.6976,55400000.0
2009-09-15 03:19:00,1.6976,1.69795,1.69715,1.69715,63300000.0
2009-09-15 03:20:00,1.6972,1.6979,1.69715,1.69765,58000000.0
2009-09-15 03:21:00,1.69765,1.69785,1.69735,1.69785,37100000.0
2009-09-15 03:22:00,1.69765,1.6978,1.69705,1.69755,40600000.0
2009-09-15 03:23:00,1.69755,1.6978,1.69685,1.6971,45700000.0
2009-09-15 03:24:00,1.69715,1.6977,1.69715,1.69765,18400000.0
2009-09-15 03:25:00,1.69765,1.6978,1.69695,1.69735,89500000.0
2009-09-15 03:26:00,1.6973,1.69735,1.697,1.69705,44500000.0
2009-09-15 03:27:00,1.69705,1.69725,1.69685,1.69695,22700000.0
2009-09-15 03:28:00,1.69685,1.69715,1.6968,1.69705,26900000.0
2009-09-15 03:29:00,1.69695,1.69705,1.6967,1.69695,49700000.0
2009-09-15 03:30:00,1.6969,1.69715,1.69525,1.69655,109800000.0
2009-09-15 03:31:00,1.6966,1.69695,1.69585,1.6965,45800000.0
2009-09-15 03:32:00,1.6965,1.69755,1.6965,1.69755,100300000.0
2009-09-15 03:33:00,1.6974,1.6981,1.6974,1.69775,144900000.0
2009-09-15 03:34:00,1.69775,1.69795,1.6974,1.69785,105200000.0
2009-09-15 03:35:00,1.69785,1.69825,1.69755,1.69825,64200000.0
2009-09-15 03:36:00,1.6982,1.6993,1.69795,1.69885,115600000.0
2009-09-15 03:37:00,1.6987,1.69875,1.6979,1.69805,74700000.0
2009-09-15 03:38:00,1.69805,1.6986,1.69805,1.6985,76200000.0
2009-09-15 03:39:00,1.69865,1.69995,1.6983,1.69985,202300000.0
2009-09-15 03:40:00,1.6997,1.7005,1.6997,1.70015,126700000.0
2009-09-15 03:41:00,1.7001,1.70025,1.6992,1.69955,103900000.0
2009-09-15 03:42:00,1.69955,1.6998,1.6992,1.6993,162500000.0
2009-09-15 03:43:00,1.69925,1.69925,1.6984,1.69865,93800000.0
2009-09-15 03:44:00,1.69865,1.6989,1.69825,1.6987,162300000.0
2009-09-15 03:45:00,1.6987,1.69915,1.6986,1.699,70300000.0
2009-09-15 03:46:00,1.69895,1.69935,1.6987,1.6987,62700000.0
2009-09-15 03:47:00,1.6988,1.69915,1.6987,1.69895,88800000.0
2009-09-15 03:48:00,1.69895,1.6993,1.69895,1.69915,41700000.0
2009-09-15 03:49:00,1.69915,1.69945,1.6985,1.69865,87700000.0
2009-09-15 03:50:00,1.6986,1.69895,1.69855,1.69875,89200000.0
2009-09-15 03:51:00,1.69875,1.6988,1.69855,1.6987,44900000.0
2009-09-15 03:52:00,1.6988,1.6988,1.6983,1.6983,49800000.0
2009-09-15 03:53:00,1.6983,1.6984,1.6982,1.6982,22200000.0
2009-09-15 03:54:00,1.6982,1.6982,1.69795,1.6982,91800000.0
2009-09-15 03:55:00,1.69825,1.69825,1.6978,1.6979,30900000.0
2009-09-15 03:56:00,1.69805,1.69845,1.698,1.69805,104100000.0
2009-09-15 03:57:00,1.698,1.698,1.6973,1.69745,64900000.0
2009-09-15 03:58:00,1.6975,1.69775,1.69725,1.6974,104700000.0
2009-09-15 03:59:00,1.6979,1.69805,1.6975,1.6975,47100000.0
2009-09-15 04:00:00,1.6975,1.69785,1.6975,1.69755,32600000.0
2009-09-15 04:01:00,1.6977,1.6978,1.6973,1.6974,121700000.0
2009-09-15 04:02:00,1.69735,1.6977,1.6973,1.6975,70900000.0
2009-09-15 04:03:00,1.6975,1.69775,1.69745,1.69765,51100000.0
2009-09-15 04:04:00,1.69765,1.69765,1.69725,1.69755,40700000.0
2009-09-15 04:05:00,1.6974,1.69785,1.6974,1.6977,62700000.0
2009-09-15 04:06:00,1.6977,1.6977,1.6973,1.6974,37100000.0
2009-09-15 04:07:00,1.69745,1.69785,1.6973,1.69765,46000000.0
2009-09-15 04:08:00,1.6977,1.6981,1.69755,1.69775,76900000.0
2009-09-15 04:09:00,1.69785,1.69845,1.69775,1.69815,33000000.0
2009-09-15 04:10:00,1.69815,1.69815,1.69765,1.6977,23600000.0
2009-09-15 04:11:00,1.6978,1.6978,1.69765,1.6977,19900000.0
2009-09-15 04:12:00,1.6977,1.69825,1.6976,1.6981,73500000.0
2009-09-15 04:13:00,1.69805,1.6981,1.69775,1.6978,74800000.0
2009-09-15 04:14:00,1.69765,1.69805,1.69765,1.69805,35800000.0
2009-09-15 04:15:00,1.69805,1.6981,1.6979,1.6981,30400000.0
2009-09-15 04:16:00,1.69795,1.6981,1.6979,1.6981,14800000.0
2009-09-15 04:17:00,1.6982,1.6982,1.69795,1.69815,34200000.0
2009-09-15 04:18:00,1.6981,1.69815,1.6979,1.69815,34600000.0
2009-09-15 04:19:00,1.69815,1.69835,1.69795,1.69805,25600000.0
2009-09-15 04:20:00,1.69805,1.69805,1.6977,1.6978,29400000.0
2009-09-15 04:21:00,1.6978,1.69835,1.6977,1.6982,44400000.0
2009-09-15 04:22:00,1.6982,1.69825,1.6982,1.69825,6400000.0
2009-09-15 04:23:00,1.69825,1.6988,1.69815,1.6988,29400000.0
2009-09-15 04:24:00,1.69875,1.699,1.6985,1.699,59600000.0
2009-09-15 04:25:00,1.6989,1.6993,1.69885,1.69905,47400000.0
2009-09-15 04:26:00,1.69905,1.69905,1.69835,1.69835,108400000.0
2009-09-15 04:27:00,1.69835,1.6984,1.6981,1.6984,49200000.0
2009-09-15 04:28:00,1.69835,1.6986,1.6983,1.6986,63000000.0
2009-09-15 04:29:00,1.69875,1.69925,1.69875,1.6991,45700000.0
2009-09-15 04:30:00,1.69925,1.6998,1.6991,1.69975,75100000.0
2009-09-15 04:31:00,1.69995,1.69995,1.6992,1.69965,84900000.0
2009-09-15 04:32:00,1.6997,1.69975,1.69925,1.69945,40700000.0
2009-09-15 04:33:00,1.69945,1.69945,1.69885,1.6992,71700000.0
2009-09-15 04:34:00,1.69925,1.6993,1.69905,1.69915,54400000.0
2009-09-15 04:35:00,1.69915,1.69965,1.69905,1.69965,89500000.0
2009-09-15 04:36:00,1.6996,1.6996,1.69915,1.6993,91600000.0
2009-09-15 04:37:00,1.69925,1.69955,1.6989,1.6995,81600000.0
2009-09-15 04:38:00,1.69955,1.69965,1.6991,1.69945,75900000.0
2009-09-15 04:39:00,1.69945,1.69945,1.69895,1.69895,49100000.0
2009-09-15 04:40:00,1.6989,1.69935,1.6988,1.69905,67000000.0
2009-09-15 04:41:00,1.69905,1.6992,1.69865,1.69865,73900000.0
2009-09-15 04:42:00,1.6987,1.6993,1.6986,1.699,74200000.0
2009-09-15 04:43:00,1.699,1.69905,1.699,1.69905,5000000.0
2009-09-15 04:44:00,1.69905,1.6993,1.6989,1.6989,62400000.0
2009-09-15 04:45:00,1.6989,1.6993,1.6989,1.6992,68400000.0
2009-09-15 04:46:00,1.6992,1.69935,1.69895,1.6991,36000000.0
2009-09-15 04:47:00,1.6991,1.69915,1.6987,1.69895,84800000.0
2009-09-15 04:48:00,1.69895,1.6993,1.69895,1.6993,18000000.0
2009-09-15 04:49:00,1.6989,1.6991,1.6989,1.6989,28100000.0
2009-09-15 04:50:00,1.6989,1.699,1.6988,1.6988,38400000.0
2009-09-15 04:51:00,1.6988,1.69895,1.6984,1.6985,77700000.0
2009-09-15 04:52:00,1.69855,1.6987,1.69835,1.69865,62700000.0
2009-09-15 04:53:00,1.6986,1.69915,1.69855,1.69915,43300000.0
2009-09-15 04:54:00,1.699,1.69915,1.69895,1.69915,28300000.0
2009-09-15 04:55:00,1.6992,1.6993,1.6992,1.6993,24600000.0
2009-09-15 04:56:00,1.6993,1.6993,1.6993,1.6993,5000000.0
2009-09-15 04:57:00,1.69935,1.6995,1.6992,1.69935,27900000.0
2009-09-15 04:58:00,1.6995,1.6995,1.6991,1.6991,27800000.0
2009-09-15 04:59:00,1.6992,1.6994,1.69915,1.6993,15300000.0
2009-09-15 05:00:00,1.6992,1.6993,1.69915,1.6993,7000000.0
2009-09-15 05:01:00,1.69925,1.69925,1.6988,1.69895,59500000.0
2009-09-15 05:02:00,1.6991,1.69935,1.699,1.69915,140800000.0
2009-09-15 05:03:00,1.69915,1.69975,1.699,1.69965,100700000.0
2009-09-15 05:04:00,1.69965,1.69975,1.69925,1.69955,96100000.0
2009-09-15 05:05:00,1.69955,1.70045,1.69955,1.70025,93600000.0
2009-09-15 05:06:00,1.70025,1.70025,1.69975,1.7,49800000.0
2009-09-15 05:07:00,1.7,1.7001,1.69915,1.69935,97300000.0
2009-09-15 05:08:00,1.6994,1.6995,1.6992,1.69945,59600000.0
2009-09-15 05:09:00,1.6995,1.6998,1.6994,1.6997,51900000.0
2009-09-15 05:10:00,1.6997,1.69985,1.6995,1.69985,47400000.0
2009-09-15 05:11:00,1.69985,1.69995,1.69975,1.6998,54900000.0
2009-09-15 05:12:00,1.6998,1.70005,1.6997,1.6997,39600000.0
2009-09-15 05:13:00,1.69975,1.69985,1.6996,1.6996,34700000.0
2009-09-15 05:14:00,1.6995,1.69975,1.6994,1.6997,33000000.0
2009-09-15 05:15:00,1.69975,1.69985,1.69965,1.69985,18100000.0
2009-09-15 05:16:00,1.6999,1.69995,1.6997,1.69975,22300000.0
2009-09-15 05:17:00,1.6998,1.6998,1.6996,1.69965,47800000.0
2009-09-15 05:18:00,1.69965,1.6998,1.69965,1.6997,14900000.0
2009-09-15 05:19:00,1.6997,1.69975,1.6997,1.69975,7700000.0
2009-09-15 05:20:00,1.69955,1.69955,1.69935,1.69955,44000000.0
2009-09-15 05:21:00,1.69965,1.69975,1.6994,1.69965,35400000.0
2009-09-15 05:22:00,1.6997,1.6997,1.6993,1.69965,83500000.0
2009-09-15 05:23:00,1.69965,1.69975,1.69955,1.6997,25400000.0
2009-09-15 05:24:00,1.6997,1.6997,1.6994,1.6995,34700000.0
2009-09-15 05:25:00,1.6995,1.69965,1.6995,1.69965,12500000.0
2009-09-15 05:26:00,1.6997,1.69975,1.69945,1.69955,44500000.0
2009-09-15 05:27:00,1.6995,1.69955,1.6991,1.69945,52300000.0
2009-09-15 05:28:00,1.69945,1.69945,1.69925,1.6994,31600000.0
2009-09-15 05:29:00,1.69935,1.69935,1.6985,1.69865,83600000.0
2009-09-15 05:30:00,1.69865,1.6989,1.69845,1.6986,49000000.0
2009-09-15 05:31:00,1.6988,1.6989,1.6987,1.69875,26900000.0
2009-09-15 05:32:00,1.6988,1.6988,1.69855,1.6987,26400000.0
2009-09-15 05:33:00,1.69875,1.69875,1.69855,1.69875,31800000.0
2009-09-15 05:34:00,1.69865,1.69865,1.6985,1.69855,37600000.0
2009-09-15 05:35:00,1.69855,1.6986,1.69805,1.69835,37200000.0
2009-09-15 05:36:00,1.6983,1.69855,1.6982,1.6985,47600000.0
2009-09-15 05:37:00,1.69855,1.69875,1.69855,1.69865,46200000.0
2009-09-15 05:38:00,1.6987,1.69935,1.6986,1.6991,72000000.0
2009-09-15 05:39:00,1.6991,1.6992,1.69905,1.69915,39200000.0
2009-09-15 05:40:00,1.69915,1.69925,1.69905,1.6992,38900000.0
2009-09-15 05:41:00,1.6992,1.6992,1.699,1.699,25700000.0
2009-09-15 05:42:00,1.699,1.69905,1.699,1.69905,17500000.0
2009-09-15 05:43:00,1.6988,1.69885,1.69835,1.69835,55500000.0
2009-09-15 05:44:00,1.69845,1.69845,1.69825,1.69825,40100000.0
2009-09-15 05:45:00,1.69825,1.6985,1.69825,1.6985,45100000.0
2009-09-15 05:46:00,1.69855,1.69855,1.6982,1.69835,59400000.0
2009-09-15 05:47:00,1.6984,1.6984,1.6982,1.6983,61600000.0
2009-09-15 05:48:00,1.69835,1.69835,1.6981,1.69835,39000000.0
2009-09-15 05:49:00,1.6983,1.69865,1.6982,1.69835,55400000.0
2009-09-15 05:50:00,1.6984,1.69855,1.6984,1.69855,21000000.0
2009-09-15 05:51:00,1.6985,1.69875,1.69825,1.69845,41400000.0
2009-09-15 05:52:00,1.6986,1.6986,1.6983,1.69845,50600000.0
2009-09-15 05:53:00,1.69845,1.6985,1.69835,1.69845,18200000.0
2009-09-15 05:54:00,1.69835,1.6984,1.6983,1.69835,26800000.0
2009-09-15 05:55:00,1.69825,1.69825,1.6978,1.698,107100000.0
2009-09-15 05:56:00,1.698,1.6981,1.69775,1.69775,31500000.0
2009-09-15 05:57:00,1.6977,1.698,1.6977,1.698,27100000.0
2009-09-15 05:58:00,1.698,1.69815,1.6979,1.6981,26800000.0
2009-09-15 05:59:00,1.6982,1.69825,1.69795,1.69815,65500000.0
2009-09-15 06:00:00,1.6982,1.6982,1.698,1.69805,44600000.0
2009-09-15 06:01:00,1.69795,1.6981,1.69795,1.6981,39400000.0
2009-09-15 06:02:00,1.69815,1.69825,1.69795,1.69795,48500000.0
2009-09-15 06:03:00,1.69795,1.69835,1.6979,1.6981,113100000.0
2009-09-15 06:04:00,1.6981,1.69825,1.6981,1.69815,27100000.0
2009-09-15 06:05:00,1.69815,1.69825,1.6979,1.69815,84200000.0
2009-09-15 06:06:00,1.69815,1.6982,1.69795,1.69815,66600000.0
2009-09-15 06:07:00,1.6982,1.6982,1.69775,1.698,95300000.0
2009-09-15 06:08:00,1.698,1.69825,1.69775,1.69825,51500000.0
2009-09-15 06:09:00,1.69825,1.69845,1.69815,1.69815,97500000.0
2009-09-15 06:10:00,1.69815,1.69855,1.69815,1.69835,47000000.0
2009-09-15 06:11:00,1.69835,1.6984,1.69805,1.6981,71400000.0
2009-09-15 06:12:00,1.6981,1.6983,1.6981,1.6981,53000000.0
2009-09-15 06:13:00,1.6982,1.69825,1.698,1.69805,82900000.0
2009-09-15 06:14:00,1.69805,1.6981,1.698,1.698,20300000.0
2009-09-15 06:15:00,1.69805,1.69805,1.698,1.698,17000000.0
2009-09-15 06:16:00,1.698,1.698,1.698,1.698,25000000.0
2009-09-15 06:17:00,1.698,1.6981,1.698,1.698,26600000.0
2009-09-15 06:18:00,1.698,1.6981,1.6976,1.69775,38300000.0
2009-09-15 06:19:00,1.6978,1.6979,1.69705,1.6973,141700000.0
2009-09-15 06:20:00,1.6973,1.69755,1.6971,1.6971,74400000.0
2009-09-15 06:21:00,1.69725,1.69725,1.697,1.69725,48900000.0
2009-09-15 06:22:00,1.6972,1.69725,1.6969,1.697,45300000.0
2009-09-15 06:23:00,1.697,1.69705,1.697,1.69705,47100000.0
2009-09-15 06:24:00,1.69705,1.6971,1.697,1.697,46400000.0
2009-09-15 06:25:00,1.697,1.6972,1.697,1.69715,40200000.0
2009-09-15 06:26:00,1.69715,1.69715,1.6969,1.697,17200000.0
2009-09-15 06:27:00,1.697,1.697,1.697,1.697,31000000.0
2009-09-15 06:28:00,1.697,1.697,1.697,1.697,25300000.0
2009-09-15 06:29:00,1.69705,1.69725,1.697,1.697,30000000.0
2009-09-15 06:30:00,1.697,1.69705,1.697,1.697,25800000.0
2009-09-15 06:31:00,1.697,1.69715,1.697,1.697,29700000.0
2009-09-15 06:32:00,1.697,1.697,1.6965,1.69685,56900000.0
2009-09-15 06:33:00,1.69685,1.697,1.6968,1.69685,47500000.0
2009-09-15 06:34:00,1.69695,1.697,1.69695,1.697,4300000.0
2009-09-15 06:35:00,1.697,1.69715,1.69695,1.697,24800000.0
2009-09-15 06:36:00,1.69695,1.6974,1.69695,1.6974,45500000.0
2009-09-15 06:37:00,1.69745,1.6976,1.6974,1.6976,41000000.0
2009-09-15 06:38:00,1.69755,1.6976,1.69725,1.69735,17000000.0
2009-09-15 06:39:00,1.69735,1.69785,1.69735,1.69755,52300000.0
2009-09-15 06:40:00,1.69765,1.69805,1.69765,1.698,82600000.0
2009-09-15 06:41:00,1.69795,1.69815,1.69765,1.69795,104600000.0
2009-09-15 06:42:00,1.6979,1.69805,1.69785,1.6979,49900000.0
2009-09-15 06:43:00,1.69785,1.69795,1.6975,1.69765,72100000.0
2009-09-15 06:44:00,1.6976,1.698,1.6976,1.69795,85700000.0
2009-09-15 06:45:00,1.69795,1.69825,1.6978,1.6982,57900000.0
2009-09-15 06:46:00,1.69825,1.69825,1.69765,1.6979,46900000.0
2009-09-15 06:47:00,1.6979,1.6981,1.69785,1.69805,51900000.0
2009-09-15 06:48:00,1.69805,1.6981,1.6978,1.6978,64100000.0
2009-09-15 06:49:00,1.6978,1.69785,1.6976,1.6976,8700000.0
2009-09-15 06:50:00,1.69765,1.6978,1.69745,1.6977,64300000.0
2009-09-15 06:51:00,1.6977,1.6979,1.69765,1.69775,29200000.0
2009-09-15 06:52:00,1.6978,1.6978,1.69755,1.69755,16000000.0
2009-09-15 06:53:00,1.69755,1.69775,1.69735,1.69775,40000000.0
2009-09-15 06:54:00,1.69765,1.69775,1.69745,1.69775,38200000.0
2009-09-15 06:55:00,1.69765,1.6978,1.6974,1.6974,94000000.0
2009-09-15 06:56:00,1.69735,1.69755,1.6973,1.69745,59000000.0
2009-09-15 06:57:00,1.6975,1.6976,1.6973,1.6973,77900000.0
2009-09-15 06:58:00,1.6973,1.69745,1.69725,1.69745,76000000.0
2009-09-15 06:59:00,1.69745,1.6976,1.69735,1.6976,36200000.0
2009-09-15 07:00:00,1.6975,1.69765,1.6972,1.6975,74600000.0
2009-09-15 07:01:00,1.6975,1.69775,1.6973,1.69765,37600000.0
2009-09-15 07:02:00,1.6976,1.69765,1.6974,1.6974,27000000.0
2009-09-15 07:03:00,1.6974,1.6976,1.69735,1.69735,50000000.0
2009-09-15 07:04:00,1.69745,1.6975,1.6972,1.69735,69300000.0
2009-09-15 07:05:00,1.69725,1.6978,1.69715,1.6977,135100000.0
2009-09-15 07:06:00,1.6977,1.69775,1.69735,1.6975,78600000.0
2009-09-15 07:07:00,1.6976,1.69785,1.6974,1.6978,67300000.0
2009-09-15 07:08:00,1.69785,1.69795,1.69765,1.6977,68400000.0
2009-09-15 07:09:00,1.6977,1.69785,1.6976,1.6976,38300000.0
2009-09-15 07:10:00,1.69765,1.6984,1.69765,1.6981,98400000.0
2009-09-15 07:11:00,1.6981,1.6984,1.6979,1.6984,36600000.0
2009-09-15 07:12:00,1.6982,1.6982,1.6978,1.69815,68800000.0
2009-09-15 07:13:00,1.69825,1.69825,1.6977,1.6977,81200000.0
2009-09-15 07:14:00,1.6979,1.6979,1.69705,1.69765,76700000.0
2009-09-15 07:15:00,1.69755,1.69755,1.6974,1.6974,15600000.0
2009-09-15 07:16:00,1.69745,1.6976,1.69745,1.6976,4000000.0
2009-09-15 07:17:00,1.69755,1.6979,1.69725,1.6974,30400000.0
2009-09-15 07:18:00,1.69735,1.69765,1.69735,1.6976,33000000.0
2009-09-15 07:19:00,1.6977,1.6979,1.69725,1.69755,64900000.0
2009-09-15 07:20:00,1.69755,1.69765,1.69735,1.6975,24200000.0
2009-09-15 07:21:00,1.6975,1.6978,1.6975,1.6977,22600000.0
2009-09-15 07:22:00,1.6977,1.6978,1.69755,1.69765,23400000.0
2009-09-15 07:23:00,1.6977,1.69825,1.69765,1.6981,55900000.0
2009-09-15 07:24:00,1.698,1.69815,1.69785,1.69805,38100000.0
2009-09-15 07:25:00,1.698,1.69805,1.69775,1.69775,32900000.0
2009-09-15 07:26:00,1.6978,1.69805,1.6978,1.6979,15000000.0
2009-09-15 07:27:00,1.6979,1.6979,1.6977,1.69775,12400000.0
2009-09-15 07:28:00,1.6977,1.69775,1.69765,1.69765,8000000.0
2009-09-15 07:29:00,1.69745,1.69755,1.69735,1.69745,31000000.0
2009-09-15 07:30:00,1.69745,1.6976,1.6972,1.6975,93800000.0
2009-09-15 07:31:00,1.69735,1.6975,1.6973,1.6975,44900000.0
2009-09-15 07:32:00,1.6975,1.69755,1.69725,1.69735,31400000.0
2009-09-15 07:33:00,1.69745,1.6975,1.69705,1.6971,40200000.0
2009-09-15 07:34:00,1.69705,1.69735,1.69705,1.6973,45700000.0
2009-09-15 07:35:00,1.69725,1.6974,1.6971,1.6972,36700000.0
2009-09-15 07:36:00,1.6972,1.6975,1.69715,1.69745,39400000.0
2009-09-15 07:37:00,1.69745,1.69745,1.6969,1.69705,56400000.0
2009-09-15 07:38:00,1.69715,1.69725,1.6967,1.6968,83200000.0
2009-09-15 07:39:00,1.69665,1.6971,1.6965,1.697,93100000.0
2009-09-15 07:40:00,1.697,1.69705,1.6962,1.69645,131300000.0
2009-09-15 07:41:00,1.6965,1.69685,1.69615,1.6967,98700000.0
2009-09-15 07:42:00,1.6967,1.6969,1.6966,1.69685,53400000.0
2009-09-15 07:43:00,1.6969,1.69725,1.6968,1.69715,82200000.0
2009-09-15 07:44:00,1.69715,1.69715,1.697,1.697,60600000.0
2009-09-15 07:45:00,1.697,1.697,1.69665,1.6967,73800000.0
2009-09-15 07:46:00,1.6967,1.69705,1.69665,1.69695,72400000.0
2009-09-15 07:47:00,1.69695,1.69695,1.69685,1.6969,32500000.0
2009-09-15 07:48:00,1.6969,1.6972,1.69685,1.69705,61600000.0
2009-09-15 07:49:00,1.69685,1.697,1.6964,1.69665,63000000.0
2009-09-15 07:50:00,1.69675,1.69685,1.69665,1.6968,54300000.0
2009-09-15 07:51:00,1.6967,1.69705,1.6967,1.69685,51900000.0
2009-09-15 07:52:00,1.69685,1.6971,1.69665,1.6969,66800000.0
2009-09-15 07:53:00,1.69685,1.69695,1.6968,1.69695,38600000.0
2009-09-15 07:54:00,1.697,1.69735,1.6965,1.6969,116600000.0
2009-09-15 07:55:00,1.6967,1.69695,1.6965,1.69665,107700000.0
2009-09-15 07:56:00,1.69685,1.69725,1.6967,1.6968,115600000.0
2009-09-15 07:57:00,1.6968,1.69705,1.6966,1.697,104400000.0
2009-09-15 07:58:00,1.697,1.6971,1.6967,1.697,110600000.0
2009-09-15 07:59:00,1.697,1.69745,1.6969,1.6971,121200000.0
2009-09-15 08:00:00,1.6971,1.6971,1.69595,1.6966,146800000.0
2009-09-15 08:01:00,1.6967,1.6969,1.6966,1.6969,59000000.0
2009-09-15 08:02:00,1.69685,1.69705,1.6966,1.69675,59400000.0
2009-09-15 08:03:00,1.69675,1.697,1.69665,1.697,67000000.0
2009-09-15 08:04:00,1.697,1.69705,1.69615,1.6963,58600000.0
2009-09-15 08:05:00,1.69645,1.6965,1.69585,1.69635,98600000.0
2009-09-15 08:06:00,1.69635,1.6966,1.69615,1.6964,69600000.0
2009-09-15 08:07:00,1.6965,1.69655,1.6963,1.69655,37000000.0
2009-09-15 08:08:00,1.69655,1.6968,1.69635,1.69645,78600000.0
2009-09-15 08:09:00,1.69635,1.6968,1.6962,1.6967,45000000.0
2009-09-15 08:10:00,1.6967,1.69685,1.6963,1.6965,141900000.0
2009-09-15 08:11:00,1.69635,1.6965,1.69605,1.6961,59600000.0
2009-09-15 08:12:00,1.69615,1.69615,1.6957,1.69595,84600000.0
2009-09-15 08:13:00,1.69595,1.6961,1.6957,1.69595,55400000.0
2009-09-15 08:14:00,1.69595,1.6963,1.6957,1.6963,52700000.0
2009-09-15 08:15:00,1.69625,1.69645,1.69605,1.69635,109400000.0
2009-09-15 08:16:00,1.6963,1.69655,1.69615,1.69645,29000000.0
2009-09-15 08:17:00,1.69645,1.6967,1.6962,1.69645,217400000.0
2009-09-15 08:18:00,1.69645,1.69685,1.69645,1.6968,104200000.0
2009-09-15 08:19:00,1.6967,1.6969,1.69625,1.69645,67800000.0
2009-09-15 08:20:00,1.69645,1.6966,1.6963,1.6963,42800000.0
2009-09-15 08:21:00,1.69625,1.69645,1.696,1.69615,61400000.0
2009-09-15 08:22:00,1.69615,1.69655,1.69615,1.6964,40200000.0
2009-09-15 08:23:00,1.69635,1.6966,1.69625,1.69635,67800000.0
2009-09-15 08:24:00,1.6964,1.6965,1.69625,1.6965,42200000.0
2009-09-15 08:25:00,1.69675,1.69675,1.6964,1.6965,62200000.0
2009-09-15 08:26:00,1.6965,1.69655,1.696,1.69605,122300000.0
2009-09-15 08:27:00,1.69605,1.69645,1.6958,1.6961,99300000.0
2009-09-15 08:28:00,1.6961,1.6962,1.69575,1.6959,221800000.0
2009-09-15 08:29:00,1.696,1.6961,1.69575,1.69585,169400000.0
2009-09-15 08:30:00,1.69595,1.6961,1.6958,1.69605,45800000.0
2009-09-15 08:31:00,1.69605,1.6961,1.6958,1.6959,199800000.0
2009-09-15 08:32:00,1.6959,1.69595,1.6956,1.6956,183600000.0
2009-09-15 08:33:00,1.6956,1.6958,1.6953,1.69575,96000000.0
2009-09-15 08:34:00,1.69565,1.69585,1.69535,1.69575,81900000.0
2009-09-15 08:35:00,1.69575,1.69585,1.69565,1.69575,29800000.0
2009-09-15 08:36:00,1.69575,1.69595,1.69555,1.6958,28500000.0
2009-09-15 08:37:00,1.69575,1.69585,1.6951,1.6956,165500000.0
2009-09-15 08:38:00,1.69555,1.6958,1.6953,1.69545,76100000.0
2009-09-15 08:39:00,1.69545,1.69565,1.695,1.69555,134400000.0
2009-09-15 08:40:00,1.69545,1.6958,1.6954,1.6958,158400000.0
2009-09-15 08:41:00,1.6957,1.6959,1.6953,1.6955,125000000.0
2009-09-15 08:42:00,1.6956,1.6961,1.69555,1.6958,102200000.0
2009-09-15 08:43:00,1.6959,1.69605,1.6957,1.6957,49000000.0
2009-09-15 08:44:00,1.69575,1.6961,1.69545,1.6961,147600000.0
2009-09-15 08:45:00,1.6959,1.69635,1.6958,1.6961,96800000.0
2009-09-15 08:46:00,1.69615,1.69645,1.6961,1.69625,151300000.0
2009-09-15 08:47:00,1.69615,1.69635,1.6955,1.69605,277400000.0
2009-09-15 08:48:00,1.69605,1.6961,1.69575,1.69605,205000000.0
2009-09-15 08:49:00,1.6961,1.6966,1.6958,1.6959,209800000.0
2009-09-15 08:50:00,1.6959,1.6964,1.69585,1.6963,178700000.0
2009-09-15 08:51:00,1.6962,1.6963,1.69545,1.6958,252200000.0
2009-09-15 08:52:00,1.6957,1.69595,1.69555,1.69575,83900000.0
2009-09-15 08:53:00,1.69585,1.696,1.69555,1.69595,159000000.0
2009-09-15 08:54:00,1.6959,1.696,1.6951,1.69515,197800000.0
2009-09-15 08:55:00,1.6951,1.69555,1.6951,1.69525,118500000.0
2009-09-15 08:56:00,1.69545,1.69565,1.6953,1.69555,103100000.0
2009-09-15 08:57:00,1.69555,1.6963,1.69555,1.6961,98800000.0
2009-09-15 08:58:00,1.69615,1.6965,1.69615,1.6963,79500000.0
2009-09-15 08:59:00,1.69625,1.69635,1.6959,1.69625,119900000.0
2009-09-15 09:00:00,1.69625,1.69705,1.69615,1.69675,213800000.0
2009-09-15 09:01:00,1.6969,1.69735,1.6969,1.697,160200000.0
2009-09-15 09:02:00,1.69695,1.69745,1.69675,1.69715,188200000.0
2009-09-15 09:03:00,1.69715,1.6973,1.69665,1.6968,245100000.0
2009-09-15 09:04:00,1.6967,1.6973,1.69655,1.69725,240400000.0
2009-09-15 09:05:00,1.69715,1.6973,1.69675,1.6972,332000000.0
2009-09-15 09:06:00,1.6972,1.69745,1.6972,1.6972,83800000.0
2009-09-15 09:07:00,1.6972,1.69745,1.69715,1.6972,139100000.0
2009-09-15 09:08:00,1.6972,1.6975,1.69715,1.69715,207300000.0
2009-09-15 09:09:00,1.69705,1.6973,1.6969,1.69695,78700000.0
2009-09-15 09:10:00,1.69705,1.69735,1.69685,1.69705,94900000.0
2009-09-15 09:11:00,1.6971,1.6974,1.69705,1.6972,106500000.0
2009-09-15 09:12:00,1.6973,1.69745,1.69665,1.6967,144000000.0
2009-09-15 09:13:00,1.6967,1.6967,1.69635,1.69655,94000000.0
2009-09-15 09:14:00,1.69655,1.69665,1.6963,1.69655,92800000.0
2009-09-15 09:15:00,1.69655,1.6968,1.69605,1.6968,137500000.0
2009-09-15 09:16:00,1.6968,1.69685,1.69645,1.6967,118700000.0
2009-09-15 09:17:00,1.6968,1.69695,1.69645,1.6967,107100000.0
2009-09-15 09:18:00,1.6967,1.6968,1.69645,1.69665,62400000.0
2009-09-15 09:19:00,1.6966,1.69685,1.6966,1.6967,74400000.0
2009-09-15 09:20:00,1.6967,1.69675,1.69605,1.6961,121400000.0
2009-09-15 09:21:00,1.6961,1.69625,1.6959,1.696,115400000.0
2009-09-15 09:22:00,1.696,1.696,1.69525,1.6954,112300000.0
2009-09-15 09:23:00,1.6954,1.6959,1.69505,1.69545,188200000.0
2009-09-15 09:24:00,1.6954,1.6958,1.6951,1.6958,113000000.0
2009-09-15 09:25:00,1.69575,1.69575,1.69505,1.69515,109900000.0
2009-09-15 09:26:00,1.6952,1.6953,1.69475,1.6951,118300000.0
2009-09-15 09:27:00,1.69505,1.69575,1.695,1.6957,145300000.0
2009-09-15 09:28:00,1.6957,1.69575,1.69545,1.69565,88100000.0
2009-09-15 09:29:00,1.6956,1.6958,1.69545,1.6957,79200000.0
2009-09-15 09:30:00,1.6956,1.6958,1.69525,1.6955,119900000.0
2009-09-15 09:31:00,1.6955,1.69585,1.69545,1.69575,108000000.0
2009-09-15 09:32:00,1.6956,1.69575,1.69535,1.6957,123700000.0
2009-09-15 09:33:00,1.69555,1.6959,1.6955,1.69555,76600000.0
2009-09-15 09:34:00,1.69575,1.6958,1.6955,1.6957,61200000.0
2009-09-15 09:35:00,1.6957,1.69615,1.6956,1.69605,64700000.0
2009-09-15 09:36:00,1.69605,1.6967,1.69605,1.69655,133500000.0
2009-09-15 09:37:00,1.69655,1.69685,1.6965,1.69675,83200000.0
2009-09-15 09:38:00,1.69675,1.69695,1.69645,1.69665,77800000.0
2009-09-15 09:39:00,1.69665,1.69725,1.69655,1.69725,124100000.0
2009-09-15 09:40:00,1.6973,1.6976,1.6971,1.69725,155900000.0
2009-09-15 09:41:00,1.69725,1.6979,1.6972,1.69785,126100000.0
2009-09-15 09:42:00,1.69785,1.6984,1.6978,1.69795,131400000.0
2009-09-15 09:43:00,1.69795,1.69865,1.69795,1.69855,176700000.0
2009-09-15 09:44:00,1.69855,1.6986,1.6983,1.69835,103300000.0
2009-09-15 09:45:00,1.69835,1.69855,1.69815,1.69855,120800000.0
2009-09-15 09:46:00,1.6987,1.69875,1.6984,1.6985,93500000.0
2009-09-15 09:47:00,1.69845,1.69865,1.6982,1.6985,91800000.0
2009-09-15 09:48:00,1.6985,1.6987,1.6981,1.6982,103300000.0
2009-09-15 09:49:00,1.69815,1.6982,1.69745,1.6975,131100000.0
2009-09-15 09:50:00,1.69745,1.69785,1.69745,1.6978,77500000.0
2009-09-15 09:51:00,1.69795,1.69795,1.6972,1.69735,52200000.0
2009-09-15 09:52:00,1.69735,1.69785,1.6973,1.69765,211700000.0
2009-09-15 09:53:00,1.69765,1.69815,1.6976,1.6979,99500000.0
2009-09-15 09:54:00,1.6979,1.69805,1.69775,1.69795,98400000.0
2009-09-15 09:55:00,1.69795,1.698,1.69725,1.6973,132900000.0
2009-09-15 09:56:00,1.6973,1.6977,1.69715,1.6976,229000000.0
2009-09-15 09:57:00,1.6976,1.69795,1.6975,1.6975,66300000.0
2009-09-15 09:58:00,1.69755,1.69765,1.69725,1.69745,202700000.0
2009-09-15 09:59:00,1.69745,1.69795,1.6974,1.69765,234300000.0
2009-09-15 10:00:00,1.69765,1.6978,1.6975,1.69765,156500000.0
2009-09-15 10:01:00,1.6978,1.69785,1.6975,1.69785,153000000.0
2009-09-15 10:02:00,1.69785,1.69805,1.69735,1.6979,222400000.0
2009-09-15 10:03:00,1.6979,1.6984,1.6978,1.69825,178500000.0
2009-09-15 10:04:00,1.6982,1.69855,1.69765,1.6978,314300000.0
2009-09-15 10:05:00,1.6978,1.69795,1.6974,1.6975,332300000.0
2009-09-15 10:06:00,1.6975,1.698,1.6973,1.6979,168400000.0
2009-09-15 10:07:00,1.69795,1.69805,1.69725,1.6978,144600000.0
2009-09-15 10:08:00,1.69765,1.69775,1.69725,1.6976,80100000.0
2009-09-15 10:09:00,1.69765,1.69785,1.6972,1.69725,97600000.0
2009-09-15 10:10:00,1.69725,1.6975,1.697,1.6973,179600000.0
2009-09-15 10:11:00,1.6972,1.69765,1.6972,1.69745,112400000.0
2009-09-15 10:12:00,1.69745,1.6976,1.6973,1.6973,94700000.0
2009-09-15 10:13:00,1.69735,1.6976,1.6973,1.6973,89900000.0
2009-09-15 10:14:00,1.6973,1.6974,1.6972,1.6972,39700000.0
2009-09-15 10:15:00,1.69715,1.69745,1.6971,1.6971,74600000.0
2009-09-15 10:16:00,1.69715,1.69725,1.697,1.69705,58900000.0
2009-09-15 10:17:00,1.6971,1.6975,1.69705,1.69735,89000000.0
2009-09-15 10:18:00,1.6973,1.6975,1.69725,1.6975,37400000.0
2009-09-15 10:19:00,1.6974,1.69755,1.6973,1.69735,62200000.0
2009-09-15 10:20:00,1.69735,1.6974,1.6971,1.69725,78500000.0
2009-09-15 10:21:00,1.6972,1.6973,1.6971,1.6972,28700000.0
2009-09-15 10:22:00,1.6972,1.6973,1.697,1.697,38200000.0
2009-09-15 10:23:00,1.697,1.6971,1.6969,1.697,44100000.0
2009-09-15 10:24:00,1.6969,1.69705,1.69685,1.697,41200000.0
2009-09-15 10:25:00,1.69695,1.69705,1.6967,1.69675,101500000.0
2009-09-15 10:26:00,1.6967,1.6968,1.6962,1.69635,104100000.0
2009-09-15 10:27:00,1.69635,1.6965,1.69585,1.69625,87100000.0
2009-09-15 10:28:00,1.6964,1.6965,1.69615,1.6965,55700000.0
2009-09-15 10:29:00,1.6965,1.6967,1.69635,1.6965,55300000.0
2009-09-15 10:30:00,1.6965,1.697,1.69575,1.697,148500000.0
2009-09-15 10:31:00,1.69705,1.6972,1.69625,1.69625,121800000.0
2009-09-15 10:32:00,1.69625,1.6966,1.69625,1.6965,92400000.0
2009-09-15 10:33:00,1.6964,1.69695,1.6962,1.6968,129900000.0
2009-09-15 10:34:00,1.6969,1.6972,1.69665,1.69695,105600000.0
2009-09-15 10:35:00,1.697,1.69715,1.69675,1.6971,101300000.0
2009-09-15 10:36:00,1.69715,1.69725,1.69695,1.69695,52100000.0
2009-09-15 10:37:00,1.69705,1.69725,1.6969,1.69725,75700000.0
2009-09-15 10:38:00,1.6972,1.69735,1.69715,1.6972,35000000.0
2009-09-15 10:39:00,1.6972,1.69725,1.69695,1.697,102600000.0
2009-09-15 10:40:00,1.697,1.69715,1.69685,1.69705,64200000.0
2009-09-15 10:41:00,1.69705,1.69705,1.6965,1.69655,66800000.0
2009-09-15 10:42:00,1.6965,1.69695,1.69605,1.6967,137200000.0
2009-09-15 10:43:00,1.69665,1.69675,1.6966,1.69665,42000000.0
2009-09-15 10:44:00,1.6966,1.6968,1.6964,1.69675,95100000.0
2009-09-15 10:45:00,1.69685,1.697,1.69635,1.6967,65500000.0
2009-09-15 10:46:00,1.69665,1.69685,1.69645,1.69665,37500000.0
2009-09-15 10:47:00,1.6966,1.69675,1.69635,1.6966,83900000.0
2009-09-15 10:48:00,1.6966,1.6968,1.69635,1.6967,77100000.0
2009-09-15 10:49:00,1.6967,1.6975,1.69645,1.697,155500000.0
2009-09-15 10:50:00,1.697,1.69765,1.6968,1.69745,141000000.0
2009-09-15 10:51:00,1.69745,1.6978,1.69735,1.6976,98800000.0
2009-09-15 10:52:00,1.6978,1.698,1.6975,1.69795,87600000.0
2009-09-15 10:53:00,1.69785,1.69785,1.6973,1.6975,109300000.0
2009-09-15 10:54:00,1.69745,1.6975,1.697,1.69705,53000000.0
2009-09-15 10:55:00,1.69715,1.69745,1.697,1.6973,77400000.0
2009-09-15 10:56:00,1.6973,1.69755,1.69685,1.69735,135500000.0
2009-09-15 10:57:00,1.69735,1.69735,1.69685,1.6972,49200000.0
2009-09-15 10:58:00,1.6972,1.6972,1.6967,1.6968,74100000.0
2009-09-15 10:59:00,1.69675,1.69715,1.6965,1.69685,273900000.0
2009-09-15 11:00:00,1.69675,1.6973,1.69585,1.6966,285100000.0
2009-09-15 11:01:00,1.69655,1.6973,1.69635,1.6972,205700000.0
2009-09-15 11:02:00,1.69725,1.6973,1.6967,1.69685,121900000.0
2009-09-15 11:03:00,1.6969,1.6972,1.6962,1.6963,195000000.0
2009-09-15 11:04:00,1.6963,1.6969,1.6963,1.69665,172500000.0
2009-09-15 11:05:00,1.69665,1.69675,1.69625,1.69625,123300000.0
2009-09-15 11:06:00,1.6963,1.6967,1.69615,1.6967,157000000.0
2009-09-15 11:07:00,1.69665,1.6967,1.6962,1.6962,98100000.0
2009-09-15 11:08:00,1.6962,1.6963,1.69585,1.696,163800000.0
2009-09-15 11:09:00,1.696,1.696,1.6956,1.69575,125000000.0
2009-09-15 11:10:00,1.6959,1.6962,1.69575,1.69615,144100000.0
2009-09-15 11:11:00,1.6961,1.6963,1.69605,1.6962,65300000.0
2009-09-15 11:12:00,1.6963,1.69645,1.696,1.6964,91900000.0
2009-09-15 11:13:00,1.6964,1.6967,1.6962,1.6962,85500000.0
2009-09-15 11:14:00,1.69605,1.69625,1.69595,1.69615,65900000.0
2009-09-15 11:15:00,1.69615,1.69615,1.6959,1.69615,67200000.0
2009-09-15 11:16:00,1.69625,1.69655,1.69625,1.69655,44300000.0
2009-09-15 11:17:00,1.69655,1.69695,1.69655,1.69675,55800000.0
2009-09-15 11:18:00,1.69675,1.6971,1.69675,1.697,56000000.0
2009-09-15 11:19:00,1.69705,1.69725,1.69655,1.69665,85900000.0
2009-09-15 11:20:00,1.69675,1.69715,1.69655,1.69695,97200000.0
2009-09-15 11:21:00,1.69695,1.6974,1.69685,1.69705,125400000.0
2009-09-15 11:22:00,1.69725,1.69725,1.6969,1.69695,169500000.0
2009-09-15 11:23:00,1.69695,1.69745,1.6969,1.69745,200000000.0
2009-09-15 11:24:00,1.69745,1.6976,1.697,1.6973,143200000.0
2009-09-15 11:25:00,1.69725,1.69755,1.6967,1.697,166100000.0
2009-09-15 11:26:00,1.697,1.6978,1.697,1.69745,137600000.0
2009-09-15 11:27:00,1.69745,1.69795,1.6973,1.69785,136600000.0
2009-09-15 11:28:00,1.69775,1.69785,1.6974,1.69765,107700000.0
2009-09-15 11:29:00,1.69765,1.69835,1.69765,1.698,114500000.0
2009-09-15 11:30:00,1.698,1.6985,1.6978,1.6982,99700000.0
2009-09-15 11:31:00,1.6982,1.69825,1.69765,1.6982,103900000.0
2009-09-15 11:32:00,1.69815,1.69845,1.69805,1.69835,117000000.0
2009-09-15 11:33:00,1.69835,1.69875,1.6981,1.69835,101000000.0
2009-09-15 11:34:00,1.6984,1.69905,1.6984,1.69905,90600000.0
2009-09-15 11:35:00,1.69895,1.69895,1.69825,1.69825,69100000.0
2009-09-15 11:36:00,1.69835,1.69845,1.6977,1.69795,102500000.0
2009-09-15 11:37:00,1.69795,1.698,1.69755,1.69785,200600000.0
2009-09-15 11:38:00,1.69785,1.698,1.6975,1.69755,155500000.0
2009-09-15 11:39:00,1.6977,1.6982,1.6976,1.69795,143900000.0
2009-09-15 11:40:00,1.698,1.698,1.6975,1.69755,90700000.0
2009-09-15 11:41:00,1.69755,1.6978,1.69745,1.69765,81600000.0
2009-09-15 11:42:00,1.6976,1.6978,1.69745,1.69745,71300000.0
2009-09-15 11:43:00,1.6975,1.6976,1.69735,1.6974,27100000.0
2009-09-15 11:44:00,1.69745,1.69745,1.69735,1.6974,17000000.0
2009-09-15 11:45:00,1.6974,1.69765,1.6973,1.6976,103500000.0
2009-09-15 11:46:00,1.69765,1.698,1.6974,1.69785,129800000.0
2009-09-15 11:47:00,1.69785,1.69815,1.6977,1.69785,99600000.0
2009-09-15 11:48:00,1.69785,1.69825,1.6978,1.6982,79900000.0
2009-09-15 11:49:00,1.6982,1.6989,1.6982,1.69865,139600000.0
2009-09-15 11:50:00,1.6986,1.6988,1.6985,1.6986,80900000.0
2009-09-15 11:51:00,1.69865,1.6988,1.6983,1.6987,130900000.0
2009-09-15 11:52:00,1.6987,1.69905,1.69865,1.699,91700000.0
2009-09-15 11:53:00,1.699,1.6992,1.6986,1.69895,90300000.0
2009-09-15 11:54:00,1.69895,1.6991,1.6985,1.699,161900000.0
2009-09-15 11:55:00,1.6986,1.69965,1.6986,1.6995,102600000.0
2009-09-15 11:56:00,1.69955,1.6996,1.6993,1.69935,63600000.0
2009-09-15 11:57:00,1.69935,1.6998,1.6992,1.6996,83000000.0
2009-09-15 11:58:00,1.6995,1.7,1.6995,1.6998,82600000.0
2009-09-15 11:59:00,1.6998,1.70005,1.6995,1.6999,77400000.0
2009-09-15 12:00:00,1.69995,1.70005,1.69945,1.6996,89000000.0
2009-09-15 12:01:00,1.6996,1.69975,1.69935,1.69965,86400000.0
2009-09-15 12:02:00,1.69955,1.6999,1.69955,1.6996,40100000.0
2009-09-15 12:03:00,1.69955,1.69995,1.69955,1.6996,61200000.0
2009-09-15 12:04:00,1.69965,1.6999,1.69945,1.69985,73100000.0
2009-09-15 12:05:00,1.69985,1.70015,1.69965,1.69995,93800000.0
2009-09-15 12:06:00,1.6999,1.7002,1.69975,1.7002,117500000.0
2009-09-15 12:07:00,1.7001,1.7002,1.69995,1.7001,80400000.0
2009-09-15 12:08:00,1.7001,1.7003,1.7,1.70025,81900000.0
2009-09-15 12:09:00,1.7002,1.7003,1.7,1.70015,66600000.0
2009-09-15 12:10:00,1.70015,1.7002,1.6997,1.7,86600000.0
2009-09-15 12:11:00,1.70005,1.7002,1.69975,1.6998,40800000.0
2009-09-15 12:12:00,1.69975,1.70005,1.69975,1.70005,19600000.0
2009-09-15 12:13:00,1.7001,1.70015,1.6998,1.6999,42600000.0
2009-09-15 12:14:00,1.6999,1.7,1.6997,1.7,58900000.0
2009-09-15 12:15:00,1.70005,1.70015,1.6998,1.6999,96100000.0
2009-09-15 12:16:00,1.6999,1.70035,1.6997,1.7001,248100000.0
2009-09-15 12:17:00,1.7001,1.70065,1.6999,1.7006,310700000.0
2009-09-15 12:18:00,1.70055,1.7008,1.7,1.7005,155300000.0
2009-09-15 12:19:00,1.70055,1.7006,1.70015,1.70035,470600000.0
2009-09-15 12:20:00,1.7004,1.70095,1.7004,1.70075,212500000.0
2009-09-15 12:21:00,1.70075,1.70095,1.70055,1.70055,91000000.0
2009-09-15 12:22:00,1.70045,1.7006,1.70025,1.7003,114600000.0
2009-09-15 12:23:00,1.7003,1.70075,1.70025,1.7004,140000000.0
2009-09-15 12:24:00,1.7004,1.7005,1.70005,1.70025,208900000.0
2009-09-15 12:25:00,1.70025,1.70025,1.69955,1.70025,137100000.0
2009-09-15 12:26:00,1.70025,1.70025,1.69995,1.70005,203100000.0
2009-09-15 12:27:00,1.7001,1.7001,1.6998,1.6998,310300000.0
2009-09-15 12:28:00,1.6998,1.69995,1.69955,1.69955,235400000.0
2009-09-15 12:29:00,1.69955,1.6998,1.6994,1.69975,189400000.0
2009-09-15 12:30:00,1.6998,1.6998,1.69955,1.69965,339600000.0
2009-09-15 12:31:00,1.69965,1.70005,1.69955,1.69995,94400000.0
2009-09-15 12:32:00,1.69985,1.69985,1.6995,1.6995,93400000.0
2009-09-15 12:33:00,1.6995,1.6996,1.6995,1.69955,17000000.0
2009-09-15 12:34:00,1.6995,1.69985,1.6994,1.69985,72000000.0
2009-09-15 12:35:00,1.6998,1.69995,1.6996,1.69975,129200000.0
2009-09-15 12:36:00,1.6997,1.70015,1.6997,1.70005,62600000.0
2009-09-15 12:37:00,1.70005,1.70045,1.69985,1.70025,173400000.0
2009-09-15 12:38:00,1.7003,1.70055,1.7,1.70045,139700000.0
2009-09-15 12:39:00,1.7004,1.7006,1.7001,1.70025,74000000.0
2009-09-15 12:40:00,1.70025,1.7004,1.7,1.70015,65800000.0
2009-09-15 12:41:00,1.7001,1.70025,1.7,1.7,62000000.0
2009-09-15 12:42:00,1.7,1.70015,1.6999,1.7,81600000.0
2009-09-15 12:43:00,1.70005,1.70025,1.6999,1.70015,125600000.0
2009-09-15 12:44:00,1.70015,1.70015,1.6999,1.70005,110000000.0
2009-09-15 12:45:00,1.7001,1.7001,1.6996,1.69975,80400000.0
2009-09-15 12:46:00,1.69965,1.7001,1.6995,1.69975,61200000.0
2009-09-15 12:47:00,1.6999,1.6999,1.6997,1.6998,53000000.0
2009-09-15 12:48:00,1.69975,1.6998,1.69935,1.69935,83600000.0
2009-09-15 12:49:00,1.69935,1.6995,1.6992,1.6993,177600000.0
2009-09-15 12:50:00,1.6994,1.6994,1.69915,1.69915,24400000.0
2009-09-15 12:51:00,1.69915,1.69935,1.699,1.6991,109200000.0
2009-09-15 12:52:00,1.6991,1.6994,1.69905,1.6993,60800000.0
2009-09-15 12:53:00,1.6993,1.69955,1.6993,1.6993,74700000.0
2009-09-15 12:54:00,1.6992,1.6996,1.6992,1.69935,200200000.0
2009-09-15 12:55:00,1.69935,1.6994,1.69905,1.6991,141200000.0
2009-09-15 12:56:00,1.69915,1.6995,1.69915,1.6992,113400000.0
2009-09-15 12:57:00,1.6992,1.6999,1.69915,1.6999,81700000.0
2009-09-15 12:58:00,1.6999,1.70035,1.6997,1.7001,69200000.0
2009-09-15 12:59:00,1.7001,1.7011,1.7,1.70095,140900000.0
2009-09-15 13:00:00,1.701,1.7013,1.7009,1.70095,136300000.0
2009-09-15 13:01:00,1.7009,1.7009,1.7,1.7001,271500000.0
2009-09-15 13:02:00,1.7001,1.70045,1.7001,1.7004,103200000.0
2009-09-15 13:03:00,1.70045,1.7005,1.7001,1.70025,89300000.0
2009-09-15 13:04:00,1.7003,1.70055,1.70015,1.70035,62400000.0
2009-09-15 13:05:00,1.7003,1.7004,1.7001,1.7002,90300000.0
2009-09-15 13:06:00,1.7002,1.70045,1.70005,1.7001,104100000.0
2009-09-15 13:07:00,1.70005,1.70015,1.6999,1.7,87900000.0
2009-09-15 13:08:00,1.7001,1.7002,1.69995,1.70015,50000000.0
2009-09-15 13:09:00,1.70015,1.70045,1.7,1.70025,62500000.0
2009-09-15 13:10:00,1.70025,1.70045,1.7002,1.7003,79200000.0
2009-09-15 13:11:00,1.70015,1.70025,1.70005,1.7002,38500000.0
2009-09-15 13:12:00,1.70025,1.7004,1.70005,1.70005,48000000.0
2009-09-15 13:13:00,1.70005,1.70035,1.70005,1.70025,121800000.0
2009-09-15 13:14:00,1.70035,1.70055,1.7003,1.7004,34000000.0
2009-09-15 13:15:00,1.7003,1.70125,1.7003,1.7009,106000000.0
2009-09-15 13:16:00,1.7005,1.7008,1.7003,1.7004,117600000.0
2009-09-15 13:17:00,1.7003,1.70085,1.7003,1.7006,138900000.0
2009-09-15 13:18:00,1.70055,1.70095,1.70055,1.70075,78600000.0
2009-09-15 13:19:00,1.70075,1.7014,1.70075,1.7014,113700000.0
2009-09-15 13:20:00,1.7013,1.70185,1.7011,1.70155,93400000.0
2009-09-15 13:21:00,1.70155,1.70215,1.70155,1.7017,76700000.0
2009-09-15 13:22:00,1.7017,1.7017,1.70105,1.70145,184900000.0
2009-09-15 13:23:00,1.70135,1.7016,1.70135,1.70135,158600000.0
2009-09-15 13:24:00,1.70135,1.70155,1.701,1.701,128100000.0
2009-09-15 13:25:00,1.701,1.70105,1.70065,1.70085,136000000.0
2009-09-15 13:26:00,1.70085,1.70115,1.70075,1.70095,115000000.0
2009-09-15 13:27:00,1.70085,1.701,1.7006,1.70075,163300000.0
2009-09-15 13:28:00,1.70075,1.70115,1.7005,1.70105,88600000.0
2009-09-15 13:29:00,1.70105,1.70145,1.70085,1.70145,172400000.0
2009-09-15 13:30:00,1.7015,1.7015,1.7009,1.7011,156600000.0
2009-09-15 13:31:00,1.7011,1.70135,1.70095,1.70125,119500000.0
2009-09-15 13:32:00,1.7012,1.7016,1.70115,1.7014,180300000.0
2009-09-15 13:33:00,1.70145,1.7017,1.70125,1.70145,126000000.0
2009-09-15 13:34:00,1.70145,1.70165,1.70125,1.7015,141400000.0
2009-09-15 13:35:00,1.7015,1.70155,1.701,1.70125,126400000.0
2009-09-15 13:36:00,1.70115,1.7018,1.70115,1.70165,75300000.0
2009-09-15 13:37:00,1.7017,1.7018,1.70125,1.70145,57900000.0
2009-09-15 13:38:00,1.70135,1.7016,1.7008,1.70135,207200000.0
2009-09-15 13:39:00,1.70125,1.70145,1.7011,1.70135,60800000.0
2009-09-15 13:40:00,1.70135,1.70145,1.70115,1.7012,95000000.0
2009-09-15 13:41:00,1.7012,1.70165,1.70115,1.7015,74100000.0
2009-09-15 13:42:00,1.7015,1.70175,1.7014,1.70175,69200000.0
2009-09-15 13:43:00,1.70175,1.7018,1.70145,1.70155,42200000.0
2009-09-15 13:44:00,1.7015,1.70165,1.7013,1.70145,105000000.0
2009-09-15 13:45:00,1.7015,1.7016,1.7013,1.70135,90300000.0
2009-09-15 13:46:00,1.70135,1.7017,1.7012,1.7016,187900000.0
2009-09-15 13:47:00,1.7016,1.7017,1.7013,1.7013,156800000.0
2009-09-15 13:48:00,1.70135,1.7014,1.70125,1.70135,137100000.0
2009-09-15 13:49:00,1.70135,1.70145,1.70095,1.70095,135000000.0
2009-09-15 13:50:00,1.701,1.7011,1.70085,1.701,294100000.0
2009-09-15 13:51:00,1.7011,1.70145,1.70105,1.7013,136900000.0
2009-09-15 13:52:00,1.70125,1.7015,1.7012,1.7012,297400000.0
2009-09-15 13:53:00,1.70125,1.70165,1.70125,1.7014,146600000.0
2009-09-15 13:54:00,1.7013,1.7014,1.701,1.70125,118600000.0
2009-09-15 13:55:00,1.7012,1.70125,1.70105,1.70125,31500000.0
2009-09-15 13:56:00,1.70135,1.70165,1.70125,1.70155,40300000.0
2009-09-15 13:57:00,1.70165,1.70205,1.7015,1.7015,63400000.0
2009-09-15 13:58:00,1.7015,1.7016,1.70105,1.7013,83800000.0
2009-09-15 13:59:00,1.7013,1.7015,1.7011,1.7015,111600000.0
2009-09-15 14:00:00,1.7015,1.7022,1.7015,1.70195,129900000.0
2009-09-15 14:01:00,1.70195,1.70225,1.70185,1.702,52100000.0
2009-09-15 14:02:00,1.70195,1.70195,1.70155,1.70165,62400000.0
2009-09-15 14:03:00,1.70155,1.70185,1.7015,1.7016,86200000.0
2009-09-15 14:04:00,1.7016,1.7017,1.7015,1.7015,104300000.0
2009-09-15 14:05:00,1.7015,1.70155,1.70115,1.70135,75800000.0
2009-09-15 14:06:00,1.7014,1.70145,1.7011,1.7013,38400000.0
2009-09-15 14:07:00,1.7012,1.70145,1.701,1.70135,130000000.0
2009-09-15 14:08:00,1.70125,1.70135,1.7009,1.70115,182000000.0
2009-09-15 14:09:00,1.70125,1.7015,1.7012,1.70145,67300000.0
2009-09-15 14:10:00,1.7014,1.7014,1.7007,1.70075,69400000.0
2009-09-15 14:11:00,1.70075,1.70105,1.70075,1.70085,81100000.0
2009-09-15 14:12:00,1.7008,1.7012,1.70075,1.70095,83000000.0
2009-09-15 14:13:00,1.70095,1.7012,1.70085,1.7011,117500000.0
2009-09-15 14:14:00,1.7011,1.70175,1.701,1.7015,108000000.0
2009-09-15 14:15:00,1.7014,1.70185,1.7014,1.7015,115200000.0
2009-09-15 14:16:00,1.7015,1.70175,1.701,1.701,79700000.0
2009-09-15 14:17:00,1.70105,1.70175,1.7009,1.70165,152700000.0
2009-09-15 14:18:00,1.7017,1.70185,1.7014,1.70175,203300000.0
2009-09-15 14:19:00,1.70175,1.702,1.7015,1.70175,140100000.0
2009-09-15 14:20:00,1.7017,1.70195,1.7016,1.7019,124400000.0
2009-09-15 14:21:00,1.7019,1.7022,1.70165,1.7022,115600000.0
2009-09-15 14:22:00,1.70215,1.70215,1.7017,1.702,189000000.0
2009-09-15 14:23:00,1.70195,1.70225,1.7019,1.7019,139300000.0
2009-09-15 14:24:00,1.7019,1.7023,1.70175,1.70205,161400000.0
2009-09-15 14:25:00,1.70205,1.7031,1.70205,1.703,179200000.0
2009-09-15 14:26:00,1.703,1.70345,1.7026,1.7031,116500000.0
2009-09-15 14:27:00,1.7032,1.7032,1.7025,1.7025,116700000.0
2009-09-15 14:28:00,1.7025,1.70255,1.70205,1.70215,145500000.0
2009-09-15 14:29:00,1.7021,1.70275,1.7021,1.7024,230900000.0
2009-09-15 14:30:00,1.70255,1.70255,1.70075,1.7012,256600000.0
2009-09-15 14:31:00,1.70135,1.70135,1.70025,1.7007,196100000.0
2009-09-15 14:32:00,1.70075,1.70085,1.69975,1.7002,179200000.0
2009-09-15 14:33:00,1.70025,1.70035,1.69875,1.69905,161600000.0
2009-09-15 14:34:00,1.6992,1.69925,1.6978,1.6978,186000000.0
2009-09-15 14:35:00,1.6978,1.6983,1.69735,1.6974,209500000.0
2009-09-15 14:36:00,1.6976,1.6987,1.69735,1.69855,201900000.0
2009-09-15 14:37:00,1.6985,1.69885,1.6982,1.69845,191200000.0
2009-09-15 14:38:00,1.69845,1.69895,1.69815,1.6985,139300000.0
2009-09-15 14:39:00,1.6985,1.6989,1.698,1.6988,167000000.0
2009-09-15 14:40:00,1.69875,1.6994,1.69865,1.6992,154000000.0
2009-09-15 14:41:00,1.69905,1.6992,1.69825,1.69845,148700000.0
2009-09-15 14:42:00,1.6984,1.6989,1.6979,1.6986,144200000.0
2009-09-15 14:43:00,1.6986,1.69885,1.69805,1.6987,160400000.0
2009-09-15 14:44:00,1.6987,1.6988,1.69795,1.69855,141200000.0
2009-09-15 14:45:00,1.69855,1.699,1.6983,1.69845,146400000.0
2009-09-15 14:46:00,1.6985,1.69885,1.6983,1.69855,145900000.0
2009-09-15 14:47:00,1.69855,1.69935,1.69835,1.6992,130700000.0
2009-09-15 14:48:00,1.69925,1.69945,1.6984,1.699,161800000.0
2009-09-15 14:49:00,1.6989,1.699,1.69835,1.6987,159600000.0
2009-09-15 14:50:00,1.6987,1.69915,1.6985,1.69915,110900000.0
2009-09-15 14:51:00,1.69925,1.6999,1.6987,1.6998,228500000.0
2009-09-15 14:52:00,1.6997,1.6997,1.6988,1.69895,209700000.0
2009-09-15 14:53:00,1.6989,1.69955,1.69875,1.69935,158900000.0
2009-09-15 14:54:00,1.69945,1.7001,1.69945,1.6998,192900000.0
2009-09-15 14:55:00,1.6998,1.7,1.69915,1.69985,165900000.0
2009-09-15 14:56:00,1.6999,1.7004,1.6994,1.69955,144400000.0
2009-09-15 14:57:00,1.69965,1.7,1.69955,1.69965,159500000.0
2009-09-15 14:58:00,1.6997,1.70005,1.6996,1.6999,105900000.0
2009-09-15 14:59:00,1.70005,1.70015,1.69985,1.6999,85500000.0
2009-09-15 15:00:00,1.6999,1.70025,1.6997,1.69995,195000000.0
2009-09-15 15:01:00,1.7,1.70015,1.69965,1.7001,157500000.0
2009-09-15 15:02:00,1.70015,1.7002,1.69975,1.70005,111800000.0
2009-09-15 15:03:00,1.70005,1.70065,1.69985,1.70015,192100000.0
2009-09-15 15:04:00,1.70015,1.70035,1.69975,1.70025,118900000.0
2009-09-15 15:05:00,1.70025,1.70035,1.6997,1.70005,164600000.0
2009-09-15 15:06:00,1.70005,1.7005,1.69975,1.70035,145300000.0
2009-09-15 15:07:00,1.70035,1.7007,1.70035,1.70045,94700000.0
2009-09-15 15:08:00,1.70045,1.70075,1.70035,1.70055,128600000.0
2009-09-15 15:09:00,1.7004,1.70065,1.70015,1.70015,103000000.0
2009-09-15 15:10:00,1.70015,1.7003,1.6999,1.70025,158000000.0
2009-09-15 15:11:00,1.70025,1.7003,1.6996,1.70025,139900000.0
2009-09-15 15:12:00,1.70015,1.7003,1.69965,1.69995,158600000.0
2009-09-15 15:13:00,1.69995,1.70015,1.69975,1.70015,93100000.0
2009-09-15 15:14:00,1.70005,1.70005,1.6996,1.69985,153300000.0
2009-09-15 15:15:00,1.69985,1.70005,1.6996,1.6997,113100000.0
2009-09-15 15:16:00,1.69975,1.7004,1.6993,1.6994,163900000.0
2009-09-15 15:17:00,1.69945,1.69945,1.69895,1.6991,114100000.0
2009-09-15 15:18:00,1.69905,1.6991,1.69825,1.6983,129800000.0
2009-09-15 15:19:00,1.6983,1.69865,1.6979,1.69855,135000000.0
2009-09-15 15:20:00,1.69855,1.69865,1.69805,1.6983,138600000.0
2009-09-15 15:21:00,1.6983,1.6986,1.69805,1.69805,81400000.0
2009-09-15 15:22:00,1.69825,1.69895,1.69785,1.69895,167100000.0
2009-09-15 15:23:00,1.69885,1.699,1.69865,1.6987,101600000.0
2009-09-15 15:24:00,1.6988,1.6989,1.6984,1.6985,84200000.0
2009-09-15 15:25:00,1.6986,1.6991,1.6986,1.6988,61300000.0
2009-09-15 15:26:00,1.6988,1.6988,1.6983,1.6985,52100000.0
2009-09-15 15:27:00,1.6985,1.69865,1.69815,1.69855,93600000.0
2009-09-15 15:28:00,1.69855,1.699,1.6984,1.6986,134700000.0
2009-09-15 15:29:00,1.6985,1.699,1.6985,1.6988,142300000.0
2009-09-15 15:30:00,1.6988,1.6997,1.69875,1.6997,216100000.0
2009-09-15 15:31:00,1.6996,1.69975,1.6991,1.69965,204400000.0
2009-09-15 15:32:00,1.6997,1.69995,1.69935,1.6994,187500000.0
2009-09-15 15:33:00,1.6994,1.6996,1.69905,1.69925,180300000.0
2009-09-15 15:34:00,1.6993,1.6996,1.699,1.6994,234500000.0
2009-09-15 15:35:00,1.69935,1.69985,1.69915,1.6997,231800000.0
2009-09-15 15:36:00,1.69975,1.69985,1.6992,1.6993,225800000.0
2009-09-15 15:37:00,1.69925,1.69965,1.69885,1.6991,209500000.0
2009-09-15 15:38:00,1.6991,1.6993,1.69875,1.6989,192700000.0
2009-09-15 15:39:00,1.69895,1.6992,1.6987,1.69915,185200000.0
2009-09-15 15:40:00,1.69915,1.69925,1.69875,1.69905,190900000.0
2009-09-15 15:41:00,1.69905,1.69935,1.69845,1.69855,223700000.0
2009-09-15 15:42:00,1.69845,1.6991,1.69845,1.6988,251100000.0
2009-09-15 15:43:00,1.6987,1.69965,1.69845,1.69945,260400000.0
2009-09-15 15:44:00,1.69955,1.69985,1.6991,1.69955,285900000.0
2009-09-15 15:45:00,1.6995,1.69965,1.69915,1.69925,195400000.0
2009-09-15 15:46:00,1.69935,1.69985,1.69915,1.69925,238600000.0
2009-09-15 15:47:00,1.69925,1.6994,1.6988,1.69895,180100000.0
2009-09-15 15:48:00,1.6989,1.6993,1.69875,1.69905,257900000.0
2009-09-15 15:49:00,1.699,1.6994,1.6989,1.69915,210300000.0
2009-09-15 15:50:00,1.69915,1.6999,1.69915,1.69985,157500000.0
2009-09-15 15:51:00,1.6998,1.7,1.6995,1.69975,150300000.0
2009-09-15 15:52:00,1.69975,1.70005,1.6996,1.6998,148500000.0
2009-09-15 15:53:00,1.6998,1.7,1.69935,1.69955,151300000.0
2009-09-15 15:54:00,1.69955,1.69955,1.69895,1.6992,132300000.0
2009-09-15 15:55:00,1.6992,1.70005,1.6992,1.70005,183100000.0
2009-09-15 15:56:00,1.7001,1.70025,1.6998,1.7,163100000.0
2009-09-15 15:57:00,1.7,1.7004,1.69975,1.70015,164200000.0
2009-09-15 15:58:00,1.7001,1.70065,1.7,1.7003,195100000.0
2009-09-15 15:59:00,1.7003,1.70055,1.69975,1.6999,246000000.0
2009-09-15 16:00:00,1.69995,1.70085,1.6999,1.70055,337800000.0
2009-09-15 16:01:00,1.7005,1.7009,1.70035,1.7004,245300000.0
2009-09-15 16:02:00,1.70045,1.7013,1.70045,1.7011,280100000.0
2009-09-15 16:03:00,1.7011,1.7016,1.7011,1.7016,233200000.0
2009-09-15 16:04:00,1.7016,1.7017,1.70095,1.70115,226800000.0
2009-09-15 16:05:00,1.7012,1.7013,1.70005,1.7003,213200000.0
2009-09-15 16:06:00,1.7003,1.7009,1.70015,1.7008,166200000.0
2009-09-15 16:07:00,1.7008,1.70095,1.70055,1.70095,218800000.0
2009-09-15 16:08:00,1.7009,1.701,1.7006,1.7006,146400000.0
2009-09-15 16:09:00,1.7006,1.7008,1.69975,1.6999,196100000.0
2009-09-15 16:10:00,1.70005,1.7004,1.69985,1.6999,178800000.0
2009-09-15 16:11:00,1.69985,1.7002,1.6998,1.7001,211800000.0
2009-09-15 16:12:00,1.7002,1.7002,1.69965,1.6998,200500000.0
2009-09-15 16:13:00,1.6998,1.7003,1.6997,1.7003,158200000.0
2009-09-15 16:14:00,1.7003,1.70095,1.7001,1.7007,196200000.0
2009-09-15 16:15:00,1.70075,1.70165,1.7007,1.7012,228800000.0
2009-09-15 16:16:00,1.7012,1.70185,1.7011,1.7016,271000000.0
2009-09-15 16:17:00,1.70165,1.7018,1.7012,1.7015,257800000.0
2009-09-15 16:18:00,1.70165,1.7019,1.70095,1.70095,314500000.0
2009-09-15 16:19:00,1.70095,1.7015,1.7006,1.70125,345000000.0
2009-09-15 16:20:00,1.70125,1.70145,1.7009,1.701,206000000.0
2009-09-15 16:21:00,1.7009,1.7012,1.70055,1.7009,249000000.0
2009-09-15 16:22:00,1.70085,1.70095,1.7002,1.70065,219800000.0
2009-09-15 16:23:00,1.7006,1.7006,1.7001,1.70045,184400000.0
2009-09-15 16:24:00,1.7005,1.7008,1.70015,1.70055,272800000.0
2009-09-15 16:25:00,1.70055,1.7008,1.69995,1.7,294400000.0
2009-09-15 16:26:00,1.70005,1.7007,1.6999,1.70025,258900000.0
2009-09-15 16:27:00,1.7002,1.7006,1.69965,1.7004,180900000.0
2009-09-15 16:28:00,1.7004,1.7005,1.69975,1.70025,144800000.0
2009-09-15 16:29:00,1.7002,1.70025,1.69945,1.69955,237200000.0
2009-09-15 16:30:00,1.6995,1.69955,1.69855,1.6987,186600000.0
2009-09-15 16:31:00,1.6988,1.69915,1.69845,1.6991,200800000.0
2009-09-15 16:32:00,1.6991,1.6993,1.69895,1.69925,253300000.0
2009-09-15 16:33:00,1.69925,1.69945,1.69885,1.6992,230700000.0
2009-09-15 16:34:00,1.6992,1.69965,1.699,1.69935,204900000.0
2009-09-15 16:35:00,1.69935,1.69965,1.69895,1.69965,116800000.0
2009-09-15 16:36:00,1.69965,1.6999,1.6994,1.69945,147400000.0
2009-09-15 16:37:00,1.6995,1.7,1.69915,1.7,97400000.0
2009-09-15 16:38:00,1.70005,1.70035,1.69985,1.7002,71200000.0
2009-09-15 16:39:00,1.70025,1.70025,1.6999,1.69995,165200000.0
2009-09-15 16:40:00,1.70005,1.70025,1.69985,1.7002,150700000.0
2009-09-15 16:41:00,1.7002,1.70065,1.6999,1.7004,173500000.0
2009-09-15 16:42:00,1.70035,1.7006,1.7002,1.7005,154200000.0
2009-09-15 16:43:00,1.7005,1.70085,1.70035,1.7008,210700000.0
2009-09-15 16:44:00,1.7008,1.70085,1.70015,1.7002,258600000.0
2009-09-15 16:45:00,1.7002,1.70055,1.70015,1.70045,173500000.0
2009-09-15 16:46:00,1.70045,1.70065,1.70035,1.70035,163700000.0
2009-09-15 16:47:00,1.70035,1.70095,1.70025,1.70095,168200000.0
2009-09-15 16:48:00,1.70095,1.70115,1.7008,1.70095,127400000.0
2009-09-15 16:49:00,1.70095,1.70105,1.70085,1.70095,107800000.0
2009-09-15 16:50:00,1.70095,1.70095,1.70055,1.7007,81400000.0
2009-09-15 16:51:00,1.7007,1.70075,1.70045,1.7006,101600000.0
2009-09-15 16:52:00,1.70055,1.7007,1.7004,1.70055,90300000.0
2009-09-15 16:53:00,1.70055,1.70075,1.7001,1.7001,316100000.0
2009-09-15 16:54:00,1.7001,1.70045,1.7,1.70025,409700000.0
2009-09-15 16:55:00,1.70025,1.70055,1.70005,1.70005,177600000.0
2009-09-15 16:56:00,1.70005,1.7001,1.6996,1.6998,210400000.0
2009-09-15 16:57:00,1.6995,1.69985,1.6995,1.6996,119200000.0
2009-09-15 16:58:00,1.6996,1.70005,1.6996,1.69995,121400000.0
2009-09-15 16:59:00,1.69995,1.70005,1.699,1.699,230300000.0
2009-09-15 17:00:00,1.699,1.6994,1.69885,1.69935,213700000.0
2009-09-15 17:01:00,1.6993,1.69955,1.69875,1.699,172800000.0
2009-09-15 17:02:00,1.699,1.6995,1.69875,1.6993,132900000.0
2009-09-15 17:03:00,1.69925,1.70035,1.69925,1.6998,194500000.0
2009-09-15 17:04:00,1.6997,1.70025,1.69965,1.7,191900000.0
2009-09-15 17:05:00,1.7,1.70015,1.6998,1.69995,110600000.0
2009-09-15 17:06:00,1.70005,1.70025,1.69975,1.69995,161800000.0
2009-09-15 17:07:00,1.69995,1.70005,1.6996,1.6996,149700000.0
2009-09-15 17:08:00,1.69965,1.70005,1.69935,1.6995,173700000.0
2009-09-15 17:09:00,1.6994,1.6997,1.6992,1.6995,149800000.0
2009-09-15 17:10:00,1.69945,1.69945,1.6988,1.6993,110700000.0
2009-09-15 17:11:00,1.69935,1.69965,1.6992,1.69935,127500000.0
2009-09-15 17:12:00,1.69945,1.6995,1.699,1.69915,132700000.0
2009-09-15 17:13:00,1.69915,1.69955,1.69885,1.69925,124500000.0
2009-09-15 17:14:00,1.69925,1.6996,1.6992,1.6995,121100000.0
2009-09-15 17:15:00,1.69945,1.6998,1.69915,1.69975,142500000.0
2009-09-15 17:16:00,1.6997,1.69995,1.6996,1.6997,131700000.0
2009-09-15 17:17:00,1.69975,1.69995,1.6994,1.6998,106800000.0
2009-09-15 17:18:00,1.6998,1.7,1.6994,1.6998,137200000.0
2009-09-15 17:19:00,1.69985,1.69985,1.69955,1.6998,55300000.0
2009-09-15 17:20:00,1.69985,1.69985,1.6992,1.6992,96900000.0
2009-09-15 17:21:00,1.6993,1.6995,1.699,1.6991,279100000.0
2009-09-15 17:22:00,1.69915,1.6992,1.6986,1.6987,186100000.0
2009-09-15 17:23:00,1.6987,1.69895,1.69855,1.69875,126300000.0
2009-09-15 17:24:00,1.6988,1.699,1.69865,1.6989,170700000.0
2009-09-15 17:25:00,1.69895,1.6994,1.69885,1.6994,163500000.0
2009-09-15 17:26:00,1.6994,1.69955,1.69915,1.6992,110100000.0
2009-09-15 17:27:00,1.6992,1.69955,1.699,1.69905,133800000.0
2009-09-15 17:28:00,1.6992,1.69945,1.699,1.69935,130900000.0
2009-09-15 17:29:00,1.69935,1.6999,1.69925,1.69965,109600000.0
2009-09-15 17:30:00,1.6996,1.70005,1.6996,1.69985,78200000.0
2009-09-15 17:31:00,1.69985,1.7,1.69975,1.6999,52600000.0
2009-09-15 17:32:00,1.6999,1.7,1.6996,1.69965,95100000.0
2009-09-15 17:33:00,1.69965,1.69985,1.6992,1.69925,151800000.0
2009-09-15 17:34:00,1.6993,1.6997,1.6992,1.69955,188400000.0
2009-09-15 17:35:00,1.6996,1.6996,1.69905,1.69935,187500000.0
2009-09-15 17:36:00,1.6994,1.69965,1.6988,1.69895,173900000.0
2009-09-15 17:37:00,1.6989,1.6991,1.69855,1.6991,132900000.0
2009-09-15 17:38:00,1.6991,1.6994,1.69885,1.699,105200000.0
2009-09-15 17:39:00,1.699,1.6991,1.6988,1.699,73000000.0
2009-09-15 17:40:00,1.69905,1.6993,1.69895,1.6992,68000000.0
2009-09-15 17:41:00,1.6991,1.69935,1.69895,1.69915,93700000.0
2009-09-15 17:42:00,1.69915,1.6994,1.69895,1.6991,94100000.0
2009-09-15 17:43:00,1.6991,1.6993,1.69895,1.6993,61800000.0
2009-09-15 17:44:00,1.6992,1.6992,1.69875,1.6989,112300000.0
2009-09-15 17:45:00,1.699,1.6992,1.6989,1.6991,64300000.0
2009-09-15 17:46:00,1.6992,1.69935,1.69885,1.69925,101300000.0
2009-09-15 17:47:00,1.69925,1.69955,1.69905,1.69955,159800000.0
2009-09-15 17:48:00,1.69955,1.69995,1.6993,1.6999,139100000.0
2009-09-15 17:49:00,1.69985,1.6999,1.6991,1.6994,142900000.0
2009-09-15 17:50:00,1.6994,1.6994,1.6986,1.6987,177200000.0
2009-09-15 17:51:00,1.6987,1.69895,1.6984,1.6987,199700000.0
2009-09-15 17:52:00,1.6987,1.6991,1.6986,1.69895,80800000.0
2009-09-15 17:53:00,1.69895,1.6999,1.69865,1.6993,125700000.0
2009-09-15 17:54:00,1.6993,1.6996,1.69925,1.6994,62000000.0
2009-09-15 17:55:00,1.6995,1.6996,1.6993,1.69945,55800000.0
2009-09-15 17:56:00,1.69945,1.69955,1.699,1.6991,104000000.0
2009-09-15 17:57:00,1.6991,1.69935,1.69835,1.69845,168200000.0
2009-09-15 17:58:00,1.69845,1.6993,1.6984,1.69905,121500000.0
2009-09-15 17:59:00,1.69905,1.69945,1.6988,1.6991,122200000.0
2009-09-15 18:00:00,1.69905,1.69935,1.6988,1.69935,130000000.0
2009-09-15 18:01:00,1.69925,1.6993,1.6985,1.6986,169200000.0
2009-09-15 18:02:00,1.6986,1.6991,1.69815,1.69815,129000000.0
2009-09-15 18:03:00,1.69825,1.69845,1.69795,1.6982,79100000.0
2009-09-15 18:04:00,1.6983,1.6984,1.6979,1.6984,51800000.0
2009-09-15 18:05:00,1.6985,1.69885,1.6984,1.6987,57000000.0
2009-09-15 18:06:00,1.6988,1.69885,1.69865,1.6988,38000000.0
2009-09-15 18:07:00,1.69885,1.69885,1.69845,1.69865,51600000.0
2009-09-15 18:08:00,1.69855,1.69895,1.69835,1.69845,107600000.0
2009-09-15 18:09:00,1.6987,1.69905,1.6984,1.6987,92200000.0
2009-09-15 18:10:00,1.6987,1.6991,1.69855,1.6989,66700000.0
2009-09-15 18:11:00,1.6988,1.69945,1.6987,1.6987,92700000.0
2009-09-15 18:12:00,1.6989,1.69905,1.6988,1.69895,33600000.0
2009-09-15 18:13:00,1.699,1.6991,1.6988,1.69885,47400000.0
2009-09-15 18:14:00,1.6989,1.6991,1.69875,1.69875,41400000.0
2009-09-15 18:15:00,1.69875,1.6991,1.69875,1.69905,45600000.0
2009-09-15 18:16:00,1.69905,1.6992,1.6988,1.69905,91400000.0
2009-09-15 18:17:00,1.699,1.6992,1.6989,1.699,82600000.0
2009-09-15 18:18:00,1.699,1.69935,1.69885,1.69925,141700000.0
2009-09-15 18:19:00,1.69925,1.6996,1.69915,1.6992,75800000.0
2009-09-15 18:20:00,1.6992,1.69945,1.6992,1.6993,39700000.0
2009-09-15 18:21:00,1.6993,1.6996,1.6993,1.6996,15400000.0
2009-09-15 18:22:00,1.6995,1.6998,1.69935,1.6994,75000000.0
2009-09-15 18:23:00,1.6994,1.69945,1.6989,1.69905,58300000.0
2009-09-15 18:24:00,1.69905,1.69935,1.69885,1.69885,62200000.0
2009-09-15 18:25:00,1.6989,1.6992,1.6989,1.6991,40000000.0
2009-09-15 18:26:00,1.69905,1.6992,1.69865,1.69885,48400000.0
2009-09-15 18:27:00,1.69875,1.69905,1.6987,1.69885,37000000.0
2009-09-15 18:28:00,1.69885,1.69885,1.6987,1.6988,66600000.0
2009-09-15 18:29:00,1.6988,1.6991,1.69875,1.699,67800000.0
2009-09-15 18:30:00,1.6991,1.6992,1.6989,1.699,70100000.0
2009-09-15 18:31:00,1.699,1.6991,1.69885,1.69895,91800000.0
2009-09-15 18:32:00,1.699,1.69905,1.6989,1.69895,45600000.0
2009-09-15 18:33:00,1.69895,1.6991,1.6989,1.699,64200000.0
2009-09-15 18:34:00,1.6989,1.6999,1.6989,1.6998,129600000.0
2009-09-15 18:35:00,1.6998,1.7002,1.6998,1.70005,80500000.0
2009-09-15 18:36:00,1.7001,1.70015,1.6997,1.69985,59200000.0
2009-09-15 18:37:00,1.69995,1.7001,1.69965,1.69995,111000000.0
2009-09-15 18:38:00,1.69995,1.70005,1.69985,1.6999,70000000.0
2009-09-15 18:39:00,1.6999,1.70005,1.6998,1.6998,68300000.0
2009-09-15 18:40:00,1.6998,1.69995,1.69975,1.69985,50100000.0
2009-09-15 18:41:00,1.69985,1.70005,1.6998,1.7,44600000.0
2009-09-15 18:42:00,1.70005,1.70015,1.69995,1.70005,91200000.0
2009-09-15 18:43:00,1.70005,1.70025,1.69995,1.70005,145400000.0
2009-09-15 18:44:00,1.70005,1.70005,1.69935,1.69955,107000000.0
2009-09-15 18:45:00,1.6995,1.69965,1.6994,1.69945,150500000.0
2009-09-15 18:46:00,1.6995,1.69975,1.69905,1.6994,189000000.0
2009-09-15 18:47:00,1.6994,1.69955,1.69905,1.6995,128700000.0
2009-09-15 18:48:00,1.69945,1.6997,1.69945,1.6996,49800000.0
2009-09-15 18:49:00,1.69955,1.6997,1.6993,1.6993,50400000.0
2009-09-15 18:50:00,1.6993,1.6995,1.6991,1.6991,53200000.0
2009-09-15 18:51:00,1.6991,1.69935,1.69835,1.6985,204600000.0
2009-09-15 18:52:00,1.6985,1.6992,1.6984,1.69865,175700000.0
2009-09-15 18:53:00,1.69855,1.6989,1.69845,1.6986,108400000.0
2009-09-15 18:54:00,1.69865,1.6989,1.6983,1.69835,183900000.0
2009-09-15 18:55:00,1.6983,1.69895,1.6983,1.69895,146300000.0
2009-09-15 18:56:00,1.69895,1.69915,1.69895,1.69905,74000000.0
2009-09-15 18:57:00,1.6988,1.6988,1.69845,1.69855,148600000.0
2009-09-15 18:58:00,1.69875,1.6991,1.6986,1.6989,121800000.0
2009-09-15 18:59:00,1.6989,1.69925,1.6986,1.69915,76900000.0
2009-09-15 19:00:00,1.69915,1.6992,1.69885,1.699,175600000.0
2009-09-15 19:01:00,1.69895,1.69905,1.69875,1.69885,80000000.0
2009-09-15 19:02:00,1.6988,1.69885,1.6984,1.6984,116000000.0
2009-09-15 19:03:00,1.6984,1.6984,1.69755,1.6982,128900000.0
2009-09-15 19:04:00,1.6981,1.6983,1.69785,1.6982,73200000.0
2009-09-15 19:05:00,1.69825,1.69825,1.69765,1.69825,94000000.0
2009-09-15 19:06:00,1.6982,1.69845,1.6977,1.6983,162100000.0
2009-09-15 19:07:00,1.6984,1.6985,1.6979,1.6979,190600000.0
2009-09-15 19:08:00,1.6979,1.698,1.6977,1.6979,127300000.0
2009-09-15 19:09:00,1.698,1.69805,1.69775,1.69805,124600000.0
2009-09-15 19:10:00,1.698,1.6981,1.6973,1.69775,137000000.0
2009-09-15 19:11:00,1.6977,1.6978,1.6974,1.69765,100000000.0
2009-09-15 19:12:00,1.69765,1.698,1.69725,1.6973,221500000.0
2009-09-15 19:13:00,1.6974,1.69765,1.69725,1.6975,116900000.0
2009-09-15 19:14:00,1.6975,1.69755,1.69685,1.69705,157100000.0
2009-09-15 19:15:00,1.69715,1.6976,1.697,1.69725,171000000.0
2009-09-15 19:16:00,1.6973,1.6974,1.69715,1.6973,98600000.0
2009-09-15 19:17:00,1.69725,1.6974,1.6969,1.69725,152900000.0
2009-09-15 19:18:00,1.69725,1.6977,1.6972,1.6973,124800000.0
2009-09-15 19:19:00,1.6973,1.6975,1.6971,1.6971,225300000.0
2009-09-15 19:20:00,1.6971,1.6973,1.69685,1.69725,179800000.0
2009-09-15 19:21:00,1.69715,1.6973,1.6969,1.6972,176400000.0
2009-09-15 19:22:00,1.6972,1.69825,1.6972,1.69785,129400000.0
2009-09-15 19:23:00,1.6978,1.69805,1.6974,1.69775,239200000.0
2009-09-15 19:24:00,1.69765,1.6978,1.6971,1.6971,139800000.0
2009-09-15 19:25:00,1.6971,1.69735,1.6967,1.69685,207100000.0
2009-09-15 19:26:00,1.69695,1.6971,1.69695,1.6971,50100000.0
2009-09-15 19:27:00,1.69715,1.69725,1.69675,1.6968,176300000.0
2009-09-15 19:28:00,1.6969,1.69705,1.69675,1.69695,155200000.0
2009-09-15 19:29:00,1.69685,1.6969,1.69635,1.69635,87700000.0
2009-09-15 19:30:00,1.69635,1.69635,1.6955,1.6962,113400000.0
2009-09-15 19:31:00,1.6962,1.6965,1.69595,1.69615,126700000.0
2009-09-15 19:32:00,1.6962,1.69635,1.69575,1.69595,165300000.0
2009-09-15 19:33:00,1.6961,1.69615,1.6957,1.6957,105500000.0
2009-09-15 19:34:00,1.69595,1.69635,1.69555,1.6963,121400000.0
2009-09-15 19:35:00,1.6963,1.69665,1.69625,1.6965,141100000.0
2009-09-15 19:36:00,1.6965,1.69705,1.6964,1.69705,126200000.0
2009-09-15 19:37:00,1.69705,1.69705,1.6964,1.69675,54400000.0
2009-09-15 19:38:00,1.69675,1.6968,1.69655,1.6967,125600000.0
2009-09-15 19:39:00,1.6967,1.69685,1.6964,1.69665,122200000.0
2009-09-15 19:40:00,1.6967,1.6983,1.6966,1.6983,224400000.0
2009-09-15 19:41:00,1.6984,1.69955,1.698,1.698,246900000.0
2009-09-15 19:42:00,1.69795,1.69835,1.6967,1.69755,182000000.0
2009-09-15 19:43:00,1.6976,1.6979,1.69725,1.6975,249300000.0
2009-09-15 19:44:00,1.6975,1.6987,1.6975,1.6983,295100000.0
2009-09-15 19:45:00,1.6983,1.69865,1.6981,1.69815,151100000.0
2009-09-15 19:46:00,1.69815,1.6985,1.6981,1.6981,190100000.0
2009-09-15 19:47:00,1.6982,1.69865,1.6981,1.6986,285000000.0
2009-09-15 19:48:00,1.6986,1.6986,1.69815,1.69815,144600000.0
2009-09-15 19:49:00,1.69825,1.69845,1.698,1.69825,168700000.0
2009-09-15 19:50:00,1.6983,1.69855,1.698,1.6981,164400000.0
2009-09-15 19:51:00,1.69815,1.6984,1.69785,1.6979,224500000.0
2009-09-15 19:52:00,1.6979,1.69845,1.69785,1.69825,194300000.0
2009-09-15 19:53:00,1.69825,1.6983,1.6981,1.69815,265200000.0
2009-09-15 19:54:00,1.69815,1.6991,1.69805,1.6989,281900000.0
2009-09-15 19:55:00,1.69875,1.69905,1.6985,1.69895,418800000.0
2009-09-15 19:56:00,1.69905,1.6991,1.6982,1.69855,325900000.0
2009-09-15 19:57:00,1.6986,1.6986,1.69755,1.6976,307800000.0
2009-09-15 19:58:00,1.69755,1.69805,1.69735,1.6977,261400000.0
2009-09-15 19:59:00,1.6977,1.69815,1.69755,1.6981,193300000.0
2009-09-15 20:00:00,1.69795,1.69835,1.6978,1.6978,236400000.0
2009-09-15 20:01:00,1.6978,1.6981,1.6977,1.69785,152900000.0
2009-09-15 20:02:00,1.6979,1.69845,1.69785,1.69835,216700000.0
2009-09-15 20:03:00,1.69835,1.69835,1.69775,1.6978,195800000.0
2009-09-15 20:04:00,1.69775,1.6984,1.69765,1.6983,261800000.0
2009-09-15 20:05:00,1.6983,1.6986,1.69815,1.6985,228200000.0
2009-09-15 20:06:00,1.6985,1.69895,1.69835,1.69855,178600000.0
2009-09-15 20:07:00,1.6986,1.69895,1.6984,1.6987,202000000.0
2009-09-15 20:08:00,1.6987,1.69885,1.6984,1.6984,173300000.0
2009-09-15 20:09:00,1.6985,1.6987,1.69835,1.69855,156400000.0
2009-09-15 20:10:00,1.69855,1.6987,1.6982,1.69835,130100000.0
2009-09-15 20:11:00,1.69825,1.69835,1.69805,1.69815,239500000.0
2009-09-15 20:12:00,1.6981,1.69825,1.69785,1.69795,222500000.0
2009-09-15 20:13:00,1.6981,1.6987,1.69795,1.6985,255500000.0
2009-09-15 20:14:00,1.6985,1.6987,1.69825,1.6984,94900000.0
2009-09-15 20:15:00,1.6984,1.6986,1.69825,1.6985,219800000.0
2009-09-15 20:16:00,1.6986,1.6986,1.6981,1.6982,145700000.0
2009-09-15 20:17:00,1.6982,1.69845,1.6982,1.6984,70300000.0
2009-09-15 20:18:00,1.69835,1.6985,1.69805,1.6981,94200000.0
2009-09-15 20:19:00,1.6981,1.69815,1.6977,1.69805,76700000.0
2009-09-15 20:20:00,1.698,1.6983,1.6977,1.69825,186300000.0
2009-09-15 20:21:00,1.6982,1.6982,1.69775,1.69785,123900000.0
2009-09-15 20:22:00,1.69765,1.69825,1.6974,1.698,159300000.0
2009-09-15 20:23:00,1.698,1.6982,1.6978,1.69815,128600000.0
2009-09-15 20:24:00,1.69815,1.69815,1.69785,1.69785,144100000.0
2009-09-15 20:25:00,1.69785,1.6982,1.69785,1.69815,80600000.0
2009-09-15 20:26:00,1.69815,1.69815,1.6978,1.6978,59300000.0
2009-09-15 20:27:00,1.6978,1.69805,1.6978,1.698,47400000.0
2009-09-15 20:28:00,1.69795,1.69805,1.69785,1.69795,65800000.0
2009-09-15 20:29:00,1.69795,1.69815,1.6979,1.698,74400000.0
2009-09-15 20:30:00,1.698,1.69815,1.69785,1.69805,46000000.0
2009-09-15 20:31:00,1.698,1.6983,1.69765,1.69825,53500000.0
2009-09-15 20:32:00,1.69825,1.69835,1.6982,1.6983,34300000.0
2009-09-15 20:33:00,1.69825,1.6984,1.69805,1.6984,40400000.0
2009-09-15 20:34:00,1.6983,1.69895,1.6983,1.69865,18200000.0
2009-09-15 20:35:00,1.69875,1.69895,1.69855,1.69865,66700000.0
2009-09-15 20:36:00,1.69865,1.69915,1.69855,1.69895,94900000.0
2009-09-15 20:37:00,1.69905,1.6991,1.69885,1.699,50900000.0
2009-09-15 20:38:00,1.69925,1.69965,1.69925,1.69945,200100000.0
2009-09-15 20:39:00,1.69955,1.6997,1.69915,1.69915,191400000.0
2009-09-15 20:40:00,1.69915,1.69965,1.69915,1.69955,83800000.0
2009-09-15 20:41:00,1.6996,1.69985,1.6994,1.6998,174100000.0
2009-09-15 20:42:00,1.6998,1.70005,1.69965,1.6997,93900000.0
2009-09-15 20:43:00,1.6997,1.6999,1.6996,1.6998,140500000.0
2009-09-15 20:44:00,1.6996,1.6997,1.69955,1.69955,73600000.0
2009-09-15 20:45:00,1.6996,1.6999,1.6996,1.69975,147500000.0
2009-09-15 20:46:00,1.6997,1.69975,1.69945,1.69945,168900000.0
2009-09-15 20:47:00,1.6995,1.7001,1.6994,1.69955,98100000.0
2009-09-15 20:48:00,1.69955,1.69955,1.69905,1.69915,112800000.0
2009-09-15 20:49:00,1.69925,1.6994,1.6982,1.6985,109500000.0
2009-09-15 20:50:00,1.6985,1.6987,1.69845,1.6986,76900000.0
2009-09-15 20:51:00,1.69865,1.6987,1.69855,1.69865,29000000.0
2009-09-15 20:52:00,1.69865,1.69865,1.6979,1.69795,148200000.0
2009-09-15 20:53:00,1.6979,1.69805,1.6978,1.69795,123600000.0
2009-09-15 20:54:00,1.6978,1.6981,1.6978,1.6978,76700000.0
2009-09-15 20:55:00,1.6978,1.69805,1.6978,1.69785,45400000.0
2009-09-15 20:56:00,1.6979,1.69855,1.69785,1.6984,95400000.0
2009-09-15 20:57:00,1.69835,1.69845,1.6982,1.6984,51300000.0
2009-09-15 20:58:00,1.6983,1.69845,1.6979,1.698,195800000.0
2009-09-15 20:59:00,1.6979,1.6982,1.6978,1.69795,194500000.0
2009-09-15 21:00:00,1.69785,1.6983,1.6978,1.69815,129400000.0
2009-09-15 21:01:00,1.6982,1.6983,1.69815,1.6982,76700000.0
2009-09-15 21:02:00,1.6983,1.69845,1.69805,1.69825,84400000.0
2009-09-15 21:03:00,1.6982,1.6998,1.69815,1.69965,166000000.0
2009-09-15 21:04:00,1.69965,1.6999,1.6993,1.69935,80100000.0
2009-09-15 21:05:00,1.6993,1.69965,1.69925,1.69955,50300000.0
2009-09-15 21:06:00,1.6996,1.69995,1.6996,1.6999,44800000.0
2009-09-15 21:07:00,1.69995,1.70025,1.69945,1.69955,68800000.0
2009-09-15 21:08:00,1.6995,1.6996,1.69935,1.6995,77700000.0
2009-09-15 21:09:00,1.6995,1.6996,1.69935,1.6994,51300000.0
2009-09-15 21:10:00,1.69945,1.69945,1.69915,1.69925,117700000.0
2009-09-15 21:11:00,1.6991,1.6991,1.69825,1.69825,83400000.0
2009-09-15 21:12:00,1.6983,1.6983,1.69715,1.69765,187400000.0
2009-09-15 21:13:00,1.6978,1.69805,1.69755,1.6977,95900000.0
2009-09-15 21:14:00,1.6976,1.69765,1.69735,1.6976,115100000.0
2009-09-15 21:15:00,1.6977,1.6977,1.6974,1.6974,73300000.0
2009-09-15 21:16:00,1.6974,1.69775,1.69735,1.69775,151700000.0
2009-09-15 21:17:00,1.69775,1.69775,1.6975,1.69755,68500000.0
2009-09-15 21:18:00,1.69755,1.6976,1.69745,1.6975,18400000.0
2009-09-15 21:19:00,1.6975,1.6978,1.6974,1.6975,153300000.0
2009-09-15 21:20:00,1.6975,1.69785,1.69745,1.6976,146700000.0
2009-09-15 21:21:00,1.6977,1.69785,1.6976,1.69785,101300000.0
2009-09-15 21:22:00,1.69785,1.69805,1.6975,1.69765,118700000.0
2009-09-15 21:23:00,1.6976,1.69775,1.6971,1.6974,218500000.0
2009-09-15 21:24:00,1.6974,1.69775,1.6974,1.69775,142800000.0
2009-09-15 21:25:00,1.69775,1.6978,1.69735,1.6975,214300000.0
2009-09-15 21:26:00,1.69755,1.69755,1.6973,1.6974,165500000.0
2009-09-15 21:27:00,1.6974,1.69755,1.69735,1.69735,181100000.0
2009-09-15 21:28:00,1.69735,1.69735,1.69685,1.69695,153600000.0
2009-09-15 21:29:00,1.69695,1.69755,1.69695,1.69745,54200000.0
2009-09-15 21:30:00,1.69745,1.69745,1.69725,1.69725,33100000.0
2009-09-15 21:31:00,1.69735,1.6974,1.6969,1.6974,111200000.0
2009-09-15 21:32:00,1.6974,1.69765,1.6972,1.69765,111200000.0
2009-09-15 21:33:00,1.69765,1.69785,1.69755,1.6977,71400000.0
2009-09-15 21:34:00,1.6977,1.6977,1.69745,1.69755,35300000.0
2009-09-15 21:35:00,1.6974,1.69755,1.69655,1.69675,122000000.0
2009-09-15 21:36:00,1.69675,1.6971,1.69675,1.6971,77900000.0
2009-09-15 21:37:00,1.69725,1.69725,1.69665,1.69675,79300000.0
2009-09-15 21:38:00,1.69675,1.69705,1.69675,1.69695,26400000.0
2009-09-15 21:39:00,1.69705,1.69745,1.6969,1.69705,54400000.0
2009-09-15 21:40:00,1.6972,1.6974,1.69705,1.69725,47000000.0
2009-09-15 21:41:00,1.69725,1.69775,1.69725,1.6976,58200000.0
2009-09-15 21:42:00,1.6975,1.69785,1.69735,1.6977,71400000.0
2009-09-15 21:43:00,1.69765,1.6987,1.69765,1.6984,136000000.0
2009-09-15 21:44:00,1.6985,1.6985,1.69775,1.69805,50300000.0
2009-09-15 21:45:00,1.69805,1.69805,1.69745,1.69755,61000000.0
2009-09-15 21:46:00,1.69745,1.69775,1.69745,1.69775,49400000.0
2009-09-15 21:47:00,1.69775,1.69775,1.69755,1.69775,28200000.0
2009-09-15 21:48:00,1.69775,1.69775,1.69755,1.69755,11200000.0
2009-09-15 21:49:00,1.69755,1.6978,1.6975,1.6978,12000000.0
2009-09-15 21:50:00,1.69765,1.69805,1.69765,1.69795,42200000.0
2009-09-15 21:51:00,1.6981,1.69815,1.6979,1.69795,41800000.0
2009-09-15 21:52:00,1.69795,1.69805,1.6977,1.6977,12100000.0
2009-09-15 21:53:00,1.69775,1.69795,1.6977,1.6977,30100000.0
2009-09-15 21:54:00,1.6978,1.698,1.69745,1.6975,47200000.0
2009-09-15 21:55:00,1.6975,1.69765,1.69735,1.69735,23000000.0
2009-09-15 21:56:00,1.69725,1.69795,1.69725,1.69795,52300000.0
2009-09-15 21:57:00,1.69795,1.69795,1.6973,1.6974,68200000.0
2009-09-15 21:58:00,1.69745,1.69755,1.6971,1.6975,51000000.0
2009-09-15 21:59:00,1.6975,1.6976,1.69725,1.6975,72900000.0
2009-09-15 22:00:00,1.6975,1.69755,1.69705,1.6971,44600000.0
2009-09-15 22:01:00,1.6972,1.6972,1.697,1.6971,36000000.0
2009-09-15 22:02:00,1.69715,1.69755,1.69715,1.69755,27600000.0
2009-09-15 22:03:00,1.69745,1.69765,1.69735,1.69735,36400000.0
2009-09-15 22:04:00,1.69735,1.69745,1.6971,1.69715,70600000.0
2009-09-15 22:05:00,1.69725,1.69735,1.69725,1.69725,18800000.0
2009-09-15 22:06:00,1.6973,1.69735,1.69695,1.697,35500000.0
2009-09-15 22:07:00,1.697,1.697,1.6968,1.6968,62700000.0
2009-09-15 22:08:00,1.69675,1.6969,1.69665,1.6968,47900000.0
2009-09-15 22:09:00,1.69675,1.69675,1.69675,1.69675,6600000.0
2009-09-15 22:10:00,1.69675,1.6969,1.6966,1.6969,42200000.0
2009-09-15 22:11:00,1.69695,1.69695,1.69665,1.6969,18200000.0
2009-09-15 22:12:00,1.69695,1.697,1.69675,1.69675,10800000.0
2009-09-15 22:13:00,1.69675,1.69715,1.6966,1.69675,47900000.0
2009-09-15 22:14:00,1.6967,1.69675,1.69665,1.69665,12000000.0
2009-09-15 22:15:00,1.6966,1.69695,1.6966,1.6967,32500000.0
2009-09-15 22:16:00,1.69675,1.6969,1.69645,1.69655,27400000.0
2009-09-15 22:17:00,1.6965,1.69675,1.6965,1.69675,12900000.0
2009-09-15 22:18:00,1.69665,1.69705,1.6966,1.6966,29200000.0
2009-09-15 22:19:00,1.6966,1.69675,1.6965,1.69655,19400000.0
2009-09-15 22:20:00,1.69665,1.69665,1.69655,1.69665,8000000.0
2009-09-15 22:21:00,1.6965,1.6965,1.6965,1.6965,10400000.0
2009-09-15 22:22:00,1.69655,1.69665,1.69645,1.69665,19200000.0
2009-09-15 22:23:00,1.69665,1.69665,1.6965,1.69665,18200000.0
2009-09-15 22:24:00,1.6965,1.69675,1.6964,1.69655,9600000.0
2009-09-15 22:25:00,1.6965,1.6968,1.6964,1.6968,31600000.0
2009-09-15 22:26:00,1.6968,1.697,1.6968,1.69695,29000000.0
2009-09-15 22:27:00,1.6971,1.6972,1.6969,1.6971,20200000.0
2009-09-15 22:28:00,1.6971,1.6971,1.6971,1.6971,1000000.0
2009-09-15 22:29:00,1.69705,1.69705,1.6969,1.69705,16000000.0
2009-09-15 22:30:00,1.69705,1.69705,1.69645,1.6968,19400000.0
2009-09-15 22:31:00,1.6968,1.697,1.69655,1.69685,28600000.0
2009-09-15 22:32:00,1.6969,1.69695,1.6964,1.6964,9700000.0
2009-09-15 22:33:00,1.6964,1.6964,1.6963,1.6963,9400000.0
2009-09-15 22:34:00,1.6964,1.69695,1.69635,1.69635,32100000.0
2009-09-15 22:35:00,1.69635,1.6969,1.69635,1.6965,28600000.0
2009-09-15 22:36:00,1.69655,1.69655,1.69625,1.6963,18200000.0
2009-09-15 22:37:00,1.6963,1.69755,1.6963,1.6972,34100000.0
2009-09-15 22:38:00,1.6972,1.69765,1.6972,1.69735,26600000.0
2009-09-15 22:39:00,1.69745,1.6978,1.69745,1.6977,24200000.0
2009-09-15 22:40:00,1.6976,1.6977,1.69635,1.6965,69200000.0
2009-09-15 22:41:00,1.6965,1.69675,1.69645,1.69675,20000000.0
2009-09-15 22:42:00,1.6973,1.69755,1.6969,1.697,27200000.0
2009-09-15 22:43:00,1.697,1.697,1.69685,1.697,6900000.0
2009-09-15 22:44:00,1.697,1.697,1.69685,1.69685,11000000.0
2009-09-15 22:45:00,1.69695,1.697,1.6967,1.697,18800000.0
2009-09-15 22:46:00,1.69705,1.6973,1.69705,1.6973,9000000.0
2009-09-15 22:47:00,1.69745,1.69745,1.6973,1.6974,14600000.0
2009-09-15 22:48:00,1.6974,1.6974,1.69715,1.6972,27600000.0
2009-09-15 22:49:00,1.69715,1.69735,1.69715,1.69735,17300000.0
2009-09-15 22:50:00,1.6974,1.69745,1.6973,1.69745,10000000.0
2009-09-15 22:51:00,1.69735,1.6979,1.6972,1.69735,53600000.0
2009-09-15 22:52:00,1.6976,1.69815,1.69755,1.69795,49300000.0
2009-09-15 22:53:00,1.69795,1.69815,1.69775,1.69815,48200000.0
2009-09-15 22:54:00,1.69805,1.69805,1.6978,1.6978,28800000.0
2009-09-15 22:55:00,1.6978,1.69815,1.6978,1.69815,27800000.0
2009-09-15 22:56:00,1.6981,1.6981,1.69785,1.69795,31000000.0
2009-09-15 22:57:00,1.69795,1.69795,1.69765,1.69765,14600000.0
2009-09-15 22:58:00,1.69775,1.69775,1.6972,1.6973,28100000.0
2009-09-15 22:59:00,1.6973,1.69745,1.69725,1.69725,34400000.0
2009-09-15 23:00:00,1.69725,1.6975,1.69715,1.69735,9000000.0
2009-09-15 23:01:00,1.69735,1.6975,1.6973,1.6975,7000000.0
2009-09-15 23:02:00,1.6973,1.6973,1.6968,1.6968,22450000.0
2009-09-15 23:03:00,1.6968,1.697,1.6968,1.69695,10450000.0
2009-09-15 23:04:00,1.69695,1.69705,1.69695,1.697,5000000.0
2009-09-15 23:05:00,1.6971,1.69745,1.6971,1.69745,22800000.0
2009-09-15 23:06:00,1.6975,1.6975,1.69745,1.6975,5000000.0
2009-09-15 23:07:00,1.69745,1.69755,1.69735,1.6975,26800000.0
2009-09-15 23:08:00,1.69745,1.69745,1.69745,1.69745,1000000.0
2009-09-15 23:09:00,1.6975,1.6975,1.697,1.69725,15400000.0
2009-09-15 23:10:00,1.69725,1.6975,1.6972,1.6975,6600000.0
2009-09-15 23:11:00,1.6975,1.69755,1.6975,1.69755,5000000.0
2009-09-15 23:12:00,1.69755,1.69755,1.69735,1.69745,7000000.0
2009-09-15 23:13:00,1.6974,1.6977,1.6974,1.6977,20700000.0
2009-09-15 23:14:00,1.6977,1.6977,1.69735,1.69745,4000000.0
2009-09-15 23:15:00,1.6974,1.6975,1.6974,1.6975,7000000.0
2009-09-15 23:16:00,1.6975,1.69755,1.6975,1.6975,18800000.0
2009-09-15 23:17:00,1.69765,1.698,1.69765,1.6979,25400000.0
2009-09-15 23:18:00,1.69815,1.69855,1.6979,1.698,24900000.0
2009-09-15 23:19:00,1.698,1.6986,1.698,1.69815,33800000.0
2009-09-15 23:20:00,1.69815,1.6984,1.69765,1.6978,13000000.0
2009-09-15 23:21:00,1.69795,1.69795,1.6978,1.6979,17600000.0
2009-09-15 23:22:00,1.69785,1.69785,1.6978,1.6978,22900000.0
2009-09-15 23:23:00,1.69775,1.69775,1.69755,1.69755,29600000.0
2009-09-15 23:24:00,1.69769,1.69769,1.69769,1.69769,18500000.0
2009-09-15 23:25:00,1.69765,1.69765,1.6976,1.69765,18500000.0
2009-09-15 23:26:00,1.6976,1.6979,1.69755,1.6978,39200000.0
2009-09-15 23:27:00,1.6978,1.698,1.69765,1.6978,20600000.0
2009-09-15 23:28:00,1.6978,1.698,1.69775,1.6978,29400000.0
2009-09-15 23:29:00,1.69775,1.69795,1.69775,1.69795,33600000.0
2009-09-15 23:30:00,1.6979,1.6979,1.6979,1.6979,5000000.0
2009-09-15 23:31:00,1.6979,1.6979,1.69755,1.6976,30200000.0
2009-09-15 23:32:00,1.6975,1.69755,1.6975,1.6975,9300000.0
2009-09-15 23:33:00,1.69765,1.69775,1.69765,1.69775,3000000.0
2009-09-15 23:34:00,1.69785,1.6979,1.69755,1.69775,52200000.0
2009-09-15 23:35:00,1.69775,1.69805,1.6975,1.69805,44800000.0
2009-09-15 23:36:00,1.69805,1.69805,1.69805,1.69805,4000000.0
2009-09-15 23:37:00,1.69795,1.69845,1.69795,1.69845,14700000.0
2009-09-15 23:38:00,1.6983,1.6983,1.6983,1.6983,3000000.0
2009-09-15 23:39:00,1.69835,1.69835,1.69765,1.6981,14000000.0
2009-09-15 23:40:00,1.6981,1.69845,1.6981,1.69845,7400000.0
2009-09-15 23:41:00,1.6985,1.69865,1.69805,1.69855,33500000.0
2009-09-15 23:42:00,1.69855,1.69855,1.69815,1.69815,14000000.0
2009-09-15 23:43:00,1.69815,1.69835,1.6981,1.69835,6400000.0
2009-09-15 23:44:00,1.6983,1.6983,1.6983,1.6983,1000000.0
2009-09-15 23:45:00,1.69815,1.69845,1.69785,1.69815,49200000.0
2009-09-15 23:46:00,1.6981,1.69815,1.698,1.6981,12500000.0
2009-09-15 23:47:00,1.69815,1.69815,1.698,1.698,5000000.0
2009-09-15 23:48:00,1.69805,1.69815,1.69805,1.69815,5600000.0
2009-09-15 23:49:00,1.69815,1.6984,1.69815,1.69825,21600000.0
2009-09-15 23:50:00,1.69825,1.69825,1.69815,1.69825,5000000.0
2009-09-15 23:51:00,1.6983,1.69885,1.6983,1.6988,40600000.0
2009-09-15 23:52:00,1.69885,1.6994,1.69885,1.6993,68200000.0
2009-09-15 23:53:00,1.6993,1.69935,1.6992,1.69935,15000000.0
2009-09-15 23:54:00,1.6993,1.6996,1.6982,1.69875,45100000.0
2009-09-15 23:55:00,1.6987,1.6989,1.69865,1.6988,26000000.0
2009-09-15 23:56:00,1.69885,1.69895,1.6988,1.6988,11000000.0
2009-09-15 23:57:00,1.6988,1.69895,1.6988,1.6988,4000000.0
2009-09-15 23:58:00,1.69875,1.69875,1.6986,1.6986,8000000.0
2009-09-15 23:59:00,1.6986,1.6986,1.69825,1.69825,14700000.0
2009-09-16 00:00:00,1.6982,1.69825,1.6973,1.69745,88200000.0
2009-09-16 00:01:00,1.6976,1.69785,1.69745,1.69765,14200000.0
2009-09-16 00:02:00,1.69755,1.6978,1.69755,1.6978,7000000.0
2009-09-16 00:03:00,1.69785,1.698,1.6978,1.69785,24000000.0
2009-09-16 00:04:00,1.6977,1.69785,1.69765,1.69785,11400000.0
2009-09-16 00:05:00,1.69785,1.69795,1.6976,1.69765,26000000.0
2009-09-16 00:06:00,1.69765,1.69795,1.69755,1.69755,52900000.0
2009-09-16 00:07:00,1.69755,1.6977,1.69745,1.6976,23000000.0
2009-09-16 00:08:00,1.6977,1.6981,1.6975,1.698,46400000.0
2009-09-16 00:09:00,1.6979,1.69795,1.69775,1.6979,18100000.0
2009-09-16 00:10:00,1.69795,1.6981,1.6979,1.698,22000000.0
2009-09-16 00:11:00,1.6979,1.69825,1.6979,1.69815,22000000.0
2009-09-16 00:12:00,1.69815,1.69825,1.6981,1.6981,5000000.0
2009-09-16 00:13:00,1.69805,1.69825,1.69805,1.69825,10000000.0
2009-09-16 00:14:00,1.69815,1.69825,1.6981,1.69815,17700000.0
2009-09-16 00:15:00,1.69815,1.69815,1.69755,1.6977,13600000.0
2009-09-16 00:16:00,1.6976,1.69795,1.69755,1.69795,27000000.0
2009-09-16 00:17:00,1.6978,1.698,1.69755,1.69765,33600000.0
2009-09-16 00:18:00,1.69765,1.69845,1.69765,1.69815,29600000.0
2009-09-16 00:19:00,1.69815,1.6984,1.698,1.69835,36000000.0
2009-09-16 00:20:00,1.69835,1.6984,1.69825,1.6984,13800000.0
2009-09-16 00:21:00,1.69835,1.69845,1.69805,1.69835,37600000.0
2009-09-16 00:22:00,1.69825,1.69855,1.69815,1.69825,50700000.0
2009-09-16 00:23:00,1.69825,1.6984,1.6982,1.6984,19800000.0
2009-09-16 00:24:00,1.6983,1.6986,1.6983,1.69855,22600000.0
2009-09-16 00:25:00,1.6987,1.69885,1.6985,1.6985,11700000.0
2009-09-16 00:26:00,1.69855,1.69855,1.6985,1.6985,2700000.0
2009-09-16 00:27:00,1.6987,1.6991,1.6986,1.6989,37000000.0
2009-09-16 00:28:00,1.6989,1.69915,1.69865,1.69875,80500000.0
2009-09-16 00:29:00,1.69855,1.69865,1.69855,1.69855,4000000.0
2009-09-16 00:30:00,1.69865,1.69865,1.69835,1.69835,12200000.0
2009-09-16 00:31:00,1.69829,1.69843,1.69829,1.69843,3000000.0
2009-09-16 00:32:00,1.69853,1.69861,1.69843,1.69845,3000000.0
2009-09-16 00:33:00,1.6986,1.6986,1.6985,1.6985,3000000.0
2009-09-16 00:35:00,1.6984,1.69855,1.6984,1.69855,4000000.0
2009-09-16 00:36:00,1.69865,1.69865,1.69845,1.69855,12000000.0
2009-09-16 00:37:00,1.6986,1.69865,1.6982,1.6983,17000000.0
2009-09-16 00:38:00,1.6984,1.6985,1.6982,1.6983,29500000.0
2009-09-16 00:39:00,1.6984,1.6984,1.6982,1.6983,11500000.0
2009-09-16 00:40:00,1.6983,1.6983,1.6982,1.69825,5000000.0
2009-09-16 00:41:00,1.6983,1.6983,1.6983,1.6983,1000000.0
2009-09-16 00:42:00,1.6983,1.6983,1.6982,1.6983,6000000.0
2009-09-16 00:43:00,1.6983,1.6983,1.69815,1.6983,46500000.0
2009-09-16 00:44:00,1.69825,1.69845,1.69815,1.69845,15900000.0
2009-09-16 00:46:00,1.69845,1.69845,1.6982,1.6982,9000000.0
2009-09-16 00:47:00,1.6982,1.69835,1.6981,1.6983,22000000.0
2009-09-16 00:48:00,1.69825,1.69835,1.69815,1.6982,16000000.0
2009-09-16 00:49:00,1.69815,1.69825,1.69805,1.69825,9600000.0
2009-09-16 00:50:00,1.6982,1.6986,1.6982,1.6983,30400000.0
2009-09-16 00:51:00,1.69825,1.69845,1.69825,1.69825,31400000.0
2009-09-16 00:52:00,1.69815,1.6984,1.69815,1.69835,15700000.0
2009-09-16 00:53:00,1.69835,1.69835,1.69825,1.6983,8000000.0
2009-09-16 00:54:00,1.69825,1.6983,1.69825,1.6983,12000000.0
2009-09-16 00:55:00,1.69835,1.6985,1.69835,1.6984,10400000.0
2009-09-16 00:56:00,1.6985,1.6986,1.6984,1.6986,8000000.0
2009-09-16 00:57:00,1.6985,1.6985,1.69835,1.6985,16000000.0
2009-09-16 00:58:00,1.69865,1.6987,1.69865,1.6987,2000000.0
2009-09-16 00:59:00,1.6987,1.6987,1.69835,1.6984,6600000.0
2009-09-16 01:00:00,1.69845,1.69845,1.69815,1.6982,15700000.0
2009-09-16 01:01:00,1.6983,1.6984,1.6983,1.6984,5000000.0
2009-09-16 01:02:00,1.69845,1.69845,1.69835,1.69835,5000000.0
2009-09-16 01:03:00,1.69835,1.69835,1.6982,1.69825,16000000.0
2009-09-16 01:04:00,1.69825,1.69835,1.6982,1.69825,9600000.0
2009-09-16 01:05:00,1.6983,1.6984,1.6982,1.69835,15600000.0
2009-09-16 01:06:00,1.6983,1.69845,1.6982,1.6984,17000000.0
2009-09-16 01:07:00,1.69845,1.69875,1.6983,1.6986,23200000.0
2009-09-16 01:08:00,1.69865,1.69875,1.69855,1.6987,12000000.0
2009-09-16 01:09:00,1.6987,1.6988,1.69845,1.6988,24000000.0
2009-09-16 01:10:00,1.69885,1.69885,1.6982,1.6985,33200000.0
2009-09-16 01:11:00,1.6985,1.69885,1.69825,1.69835,20600000.0
2009-09-16 01:12:00,1.69835,1.69835,1.6979,1.698,30800000.0
2009-09-16 01:13:00,1.6981,1.69845,1.69805,1.6983,30600000.0
2009-09-16 01:14:00,1.6983,1.69845,1.6982,1.6984,23600000.0
2009-09-16 01:15:00,1.6984,1.6984,1.69795,1.6982,33700000.0
2009-09-16 01:16:00,1.6981,1.69835,1.6981,1.69825,19500000.0
2009-09-16 01:17:00,1.69835,1.69865,1.69825,1.6985,18200000.0
2009-09-16 01:18:00,1.69835,1.69845,1.6981,1.6981,14600000.0
2009-09-16 01:19:00,1.6981,1.69815,1.69735,1.69775,25400000.0
2009-09-16 01:20:00,1.69785,1.69815,1.69785,1.6979,27200000.0
2009-09-16 01:21:00,1.6979,1.69795,1.6974,1.6974,22400000.0
2009-09-16 01:22:00,1.6974,1.6975,1.6974,1.69745,16700000.0
2009-09-16 01:23:00,1.69733,1.69733,1.6973,1.6973,18000000.0
2009-09-16 01:24:00,1.69745,1.69745,1.6971,1.69715,18000000.0
2009-09-16 01:25:00,1.69725,1.69745,1.6971,1.69735,16100000.0
2009-09-16 01:26:00,1.69735,1.69735,1.6973,1.6973,7000000.0
2009-09-16 01:27:00,1.6973,1.6973,1.69705,1.69705,23100000.0
2009-09-16 01:28:00,1.69715,1.69735,1.697,1.697,19200000.0
2009-09-16 01:29:00,1.69705,1.69745,1.69705,1.6972,37700000.0
2009-09-16 01:30:00,1.6973,1.6973,1.69665,1.69675,49600000.0
2009-09-16 01:31:00,1.69675,1.697,1.69665,1.6968,27300000.0
2009-09-16 01:32:00,1.6968,1.697,1.6967,1.69695,32000000.0
2009-09-16 01:33:00,1.69695,1.6971,1.69695,1.69695,14600000.0
2009-09-16 01:34:00,1.69695,1.69695,1.69695,1.69695,1200000.0
2009-09-16 01:35:00,1.69715,1.69715,1.6968,1.697,19300000.0
2009-09-16 01:36:00,1.697,1.697,1.6968,1.6969,39400000.0
2009-09-16 01:37:00,1.697,1.697,1.69665,1.69665,10600000.0
2009-09-16 01:38:00,1.6967,1.6968,1.6967,1.6968,5400000.0
2009-09-16 01:39:00,1.6968,1.69735,1.6968,1.69735,34800000.0
2009-09-16 01:40:00,1.69725,1.6974,1.6972,1.6974,27800000.0
2009-09-16 01:41:00,1.6974,1.6974,1.69725,1.6973,6000000.0
2009-09-16 01:42:00,1.6974,1.69765,1.6974,1.69765,12500000.0
2009-09-16 01:43:00,1.69765,1.69765,1.69735,1.69735,19500000.0
2009-09-16 01:44:00,1.6975,1.6975,1.69695,1.6972,23800000.0
2009-09-16 01:45:00,1.6972,1.6972,1.6969,1.6969,11000000.0
2009-09-16 01:46:00,1.69685,1.69695,1.69685,1.69685,11700000.0
2009-09-16 01:47:00,1.6968,1.6971,1.6966,1.6968,53700000.0
2009-09-16 01:48:00,1.6968,1.697,1.6967,1.6968,44800000.0
2009-09-16 01:49:00,1.6968,1.69705,1.6968,1.69695,20800000.0
2009-09-16 01:50:00,1.69695,1.69725,1.69695,1.69705,44000000.0
2009-09-16 01:51:00,1.69705,1.6972,1.69695,1.69695,19800000.0
2009-09-16 01:52:00,1.69695,1.69705,1.69665,1.69685,42200000.0
2009-09-16 01:53:00,1.69685,1.69735,1.6968,1.69695,39800000.0
2009-09-16 01:54:00,1.6971,1.69725,1.69695,1.6971,28600000.0
2009-09-16 01:55:00,1.69715,1.69715,1.6968,1.69705,18600000.0
2009-09-16 01:56:00,1.69715,1.6973,1.697,1.69715,13600000.0
2009-09-16 01:57:00,1.6971,1.6971,1.69685,1.69685,23400000.0
2009-09-16 01:58:00,1.69685,1.69715,1.6965,1.69715,49700000.0
2009-09-16 01:59:00,1.69715,1.6972,1.69685,1.697,50300000.0
2009-09-16 02:00:00,1.697,1.6972,1.6968,1.69705,44500000.0
2009-09-16 02:01:00,1.6971,1.6974,1.6969,1.69725,92300000.0
2009-09-16 02:02:00,1.6971,1.69715,1.69665,1.697,53800000.0
2009-09-16 02:03:00,1.6967,1.6972,1.6966,1.69685,71000000.0
2009-09-16 02:04:00,1.69695,1.6973,1.6969,1.6973,50600000.0
2009-09-16 02:05:00,1.6974,1.6975,1.69725,1.6974,51200000.0
2009-09-16 02:06:00,1.6974,1.6976,1.69725,1.69755,70500000.0
2009-09-16 02:07:00,1.69755,1.6976,1.6975,1.6975,17000000.0
2009-09-16 02:08:00,1.69755,1.69755,1.6974,1.69745,16400000.0
2009-09-16 02:09:00,1.69735,1.69745,1.69725,1.69735,25000000.0
2009-09-16 02:10:00,1.69735,1.6975,1.69685,1.69705,85200000.0
2009-09-16 02:11:00,1.69705,1.6972,1.6969,1.697,96100000.0
2009-09-16 02:12:00,1.697,1.69715,1.6967,1.697,101900000.0
2009-09-16 02:13:00,1.697,1.69715,1.69685,1.6971,60600000.0
2009-09-16 02:14:00,1.6971,1.69725,1.6971,1.69725,35800000.0
2009-09-16 02:15:00,1.69725,1.69735,1.6971,1.69715,37600000.0
2009-09-16 02:16:00,1.69725,1.69745,1.697,1.69705,45600000.0
2009-09-16 02:17:00,1.69695,1.69725,1.69675,1.6971,49800000.0
2009-09-16 02:18:00,1.69715,1.69725,1.69685,1.69715,38600000.0
2009-09-16 02:19:00,1.69705,1.69745,1.69705,1.6971,29800000.0
2009-09-16 02:20:00,1.6971,1.69745,1.6961,1.69635,55200000.0
2009-09-16 02:21:00,1.69625,1.69705,1.69625,1.697,68000000.0
2009-09-16 02:22:00,1.6969,1.6971,1.69665,1.69705,36400000.0
2009-09-16 02:23:00,1.69685,1.6973,1.6966,1.69675,51600000.0
2009-09-16 02:24:00,1.6967,1.6971,1.69665,1.69685,89000000.0
2009-09-16 02:25:00,1.6969,1.6971,1.6967,1.6967,40800000.0
2009-09-16 02:26:00,1.6968,1.69705,1.69665,1.69685,36800000.0
2009-09-16 02:27:00,1.69675,1.69695,1.69655,1.69655,24400000.0
2009-09-16 02:28:00,1.69665,1.69675,1.69645,1.6965,36200000.0
2009-09-16 02:29:00,1.69665,1.6969,1.6965,1.6965,18400000.0
2009-09-16 02:30:00,1.6966,1.69675,1.6965,1.6965,12000000.0
2009-09-16 02:31:00,1.6966,1.6967,1.6964,1.6967,14000000.0
2009-09-16 02:32:00,1.69675,1.69675,1.69655,1.69655,10000000.0
2009-09-16 02:33:00,1.69655,1.6967,1.69635,1.6967,18000000.0
2009-09-16 02:34:00,1.6968,1.6969,1.6968,1.6969,4000000.0
2009-09-16 02:35:00,1.697,1.69715,1.6967,1.6967,27600000.0
2009-09-16 02:36:00,1.69665,1.69675,1.69655,1.69665,22000000.0
2009-09-16 02:37:00,1.69665,1.69685,1.6962,1.69685,69600000.0
2009-09-16 02:38:00,1.69705,1.69705,1.69675,1.69675,20400000.0
2009-09-16 02:39:00,1.69675,1.69675,1.6965,1.6965,17400000.0
2009-09-16 02:40:00,1.6965,1.6967,1.69645,1.69645,34600000.0
2009-09-16 02:41:00,1.69645,1.6965,1.6961,1.69615,80600000.0
2009-09-16 02:42:00,1.6961,1.6966,1.6961,1.6965,27400000.0
2009-09-16 02:43:00,1.6966,1.69685,1.6966,1.6966,26400000.0
2009-09-16 02:44:00,1.6967,1.6967,1.6964,1.6964,23400000.0
2009-09-16 02:45:00,1.69645,1.6966,1.6964,1.6965,35200000.0
2009-09-16 02:46:00,1.6965,1.6965,1.69615,1.69615,9600000.0
2009-09-16 02:47:00,1.69615,1.6964,1.69615,1.6963,24400000.0
2009-09-16 02:48:00,1.69635,1.69645,1.69585,1.69605,74400000.0
2009-09-16 02:49:00,1.69605,1.6964,1.69585,1.69635,53200000.0
2009-09-16 02:50:00,1.69635,1.69645,1.69615,1.69625,79000000.0
2009-09-16 02:51:00,1.6962,1.69645,1.69605,1.6962,33800000.0
2009-09-16 02:52:00,1.69625,1.69635,1.69605,1.6962,54600000.0
2009-09-16 02:53:00,1.69615,1.6963,1.69595,1.696,53800000.0
2009-09-16 02:54:00,1.6961,1.69665,1.6959,1.69645,60800000.0
2009-09-16 02:55:00,1.6961,1.69665,1.6959,1.6965,54400000.0
2009-09-16 02:56:00,1.6965,1.6965,1.6957,1.6959,83600000.0
2009-09-16 02:57:00,1.6958,1.69595,1.6955,1.6957,107200000.0
2009-09-16 02:58:00,1.6957,1.69575,1.69485,1.69535,144600000.0
2009-09-16 02:59:00,1.69525,1.69575,1.69525,1.6953,88000000.0
2009-09-16 03:00:00,1.6953,1.6955,1.6953,1.6954,64400000.0
2009-09-16 03:01:00,1.6954,1.6955,1.6951,1.69535,61200000.0
2009-09-16 03:02:00,1.69535,1.69545,1.6952,1.69525,14600000.0
2009-09-16 03:03:00,1.69535,1.69565,1.69525,1.69545,36200000.0
2009-09-16 03:04:00,1.6954,1.69545,1.69515,1.69525,40600000.0
2009-09-16 03:05:00,1.6953,1.6957,1.6952,1.69545,56000000.0
2009-09-16 03:06:00,1.69535,1.6956,1.69525,1.6954,29600000.0
2009-09-16 03:07:00,1.6954,1.6956,1.6953,1.69535,32000000.0
2009-09-16 03:08:00,1.69535,1.69555,1.6952,1.69545,53400000.0
2009-09-16 03:09:00,1.6955,1.6955,1.69495,1.6954,64000000.0
2009-09-16 03:10:00,1.69545,1.6958,1.69545,1.69545,61800000.0
2009-09-16 03:11:00,1.69555,1.6956,1.69535,1.6955,33000000.0
2009-09-16 03:12:00,1.69555,1.6956,1.6953,1.6955,37200000.0
2009-09-16 03:13:00,1.6954,1.6959,1.6954,1.6958,44600000.0
2009-09-16 03:14:00,1.6958,1.696,1.69565,1.6959,61800000.0
2009-09-16 03:15:00,1.6959,1.69595,1.69565,1.6958,88800000.0
2009-09-16 03:16:00,1.696,1.69605,1.69565,1.6958,52800000.0
2009-09-16 03:17:00,1.69585,1.6959,1.6956,1.6958,57200000.0
2009-09-16 03:18:00,1.6957,1.6958,1.69565,1.69565,4200000.0
2009-09-16 03:19:00,1.6956,1.6958,1.6955,1.6956,26000000.0
2009-09-16 03:20:00,1.6955,1.6958,1.6955,1.6958,27800000.0
2009-09-16 03:21:00,1.69575,1.6958,1.69545,1.69545,19800000.0
2009-09-16 03:22:00,1.69545,1.696,1.69545,1.69555,61400000.0
2009-09-16 03:23:00,1.69575,1.6958,1.6956,1.69575,18800000.0
2009-09-16 03:24:00,1.69565,1.69575,1.6954,1.69545,31200000.0
2009-09-16 03:25:00,1.69545,1.6961,1.69535,1.696,54700000.0
2009-09-16 03:26:00,1.69605,1.69615,1.6955,1.69585,104400000.0
2009-09-16 03:27:00,1.6959,1.6963,1.6955,1.6958,62800000.0
2009-09-16 03:28:00,1.6959,1.6962,1.6957,1.6961,49800000.0
2009-09-16 03:29:00,1.69605,1.69605,1.6956,1.6958,26200000.0
2009-09-16 03:30:00,1.6958,1.69615,1.6957,1.69595,57000000.0
2009-09-16 03:31:00,1.69595,1.6963,1.6955,1.6955,60200000.0
2009-09-16 03:32:00,1.69555,1.6956,1.6953,1.69555,55000000.0
2009-09-16 03:33:00,1.69555,1.6958,1.6954,1.69555,68100000.0
2009-09-16 03:34:00,1.6956,1.6963,1.6956,1.69605,61300000.0
2009-09-16 03:35:00,1.69595,1.69595,1.6955,1.6958,11000000.0
2009-09-16 03:36:00,1.69595,1.69595,1.6956,1.6957,29000000.0
2009-09-16 03:37:00,1.69565,1.69605,1.6955,1.69595,47000000.0
2009-09-16 03:38:00,1.69585,1.6961,1.6957,1.69605,35200000.0
2009-09-16 03:39:00,1.69615,1.69635,1.69585,1.69635,59000000.0
2009-09-16 03:40:00,1.69635,1.6964,1.6961,1.6964,22800000.0
2009-09-16 03:41:00,1.6964,1.69715,1.69625,1.697,52000000.0
2009-09-16 03:42:00,1.697,1.69735,1.6968,1.69725,65200000.0
2009-09-16 03:43:00,1.6973,1.6974,1.69675,1.6969,45400000.0
2009-09-16 03:44:00,1.69695,1.69705,1.6967,1.69705,41200000.0
2009-09-16 03:45:00,1.697,1.6971,1.6969,1.697,20000000.0
2009-09-16 03:46:00,1.6969,1.69705,1.69675,1.6969,46800000.0
2009-09-16 03:47:00,1.6969,1.69735,1.69675,1.69725,15800000.0
2009-09-16 03:48:00,1.69705,1.69735,1.69705,1.6973,23600000.0
2009-09-16 03:49:00,1.6973,1.6974,1.69705,1.69725,24800000.0
2009-09-16 03:50:00,1.6973,1.6974,1.69715,1.69725,27200000.0
2009-09-16 03:51:00,1.69715,1.6974,1.69695,1.69695,36200000.0
2009-09-16 03:52:00,1.69695,1.6971,1.6968,1.6969,25800000.0
2009-09-16 03:53:00,1.69705,1.69735,1.69685,1.69715,35200000.0
2009-09-16 03:54:00,1.69715,1.69715,1.69695,1.697,22000000.0
2009-09-16 03:55:00,1.6969,1.69725,1.6968,1.697,73000000.0
2009-09-16 03:56:00,1.697,1.697,1.69675,1.69695,37600000.0
2009-09-16 03:57:00,1.6967,1.69695,1.6965,1.6968,62800000.0
2009-09-16 03:58:00,1.69695,1.69695,1.6965,1.6965,87600000.0
2009-09-16 03:59:00,1.69645,1.6965,1.6962,1.6965,26800000.0
2009-09-16 04:00:00,1.69645,1.69655,1.6963,1.69655,29800000.0
2009-09-16 04:01:00,1.6965,1.6966,1.69615,1.69645,43000000.0
2009-09-16 04:02:00,1.69655,1.69665,1.6964,1.69655,29400000.0
2009-09-16 04:03:00,1.69655,1.69665,1.6964,1.69655,27400000.0
2009-09-16 04:04:00,1.6963,1.6968,1.6962,1.6964,32600000.0
2009-09-16 04:05:00,1.6964,1.6965,1.6964,1.6965,16600000.0
2009-09-16 04:06:00,1.6965,1.6966,1.69625,1.6964,32700000.0
2009-09-16 04:07:00,1.6963,1.6965,1.6961,1.6965,30200000.0
2009-09-16 04:08:00,1.6965,1.6967,1.6963,1.69645,20000000.0
2009-09-16 04:09:00,1.69645,1.69645,1.6963,1.69635,12000000.0
2009-09-16 04:10:00,1.69645,1.69645,1.6963,1.6963,9600000.0
2009-09-16 04:11:00,1.6963,1.6964,1.69615,1.69625,17400000.0
2009-09-16 04:12:00,1.69625,1.6965,1.6962,1.69645,29600000.0
2009-09-16 04:13:00,1.6963,1.6966,1.69625,1.6965,20000000.0
2009-09-16 04:14:00,1.6965,1.69655,1.69645,1.6965,10400000.0
2009-09-16 04:15:00,1.69665,1.69665,1.69665,1.69665,1200000.0
2009-09-16 04:16:00,1.69645,1.69675,1.69645,1.6967,31200000.0
2009-09-16 04:17:00,1.6967,1.69715,1.69655,1.69675,57600000.0
2009-09-16 04:18:00,1.6968,1.69725,1.69675,1.69675,20400000.0
2009-09-16 04:19:00,1.69675,1.69695,1.6967,1.69675,29000000.0
2009-09-16 04:20:00,1.6968,1.697,1.69675,1.697,19400000.0
2009-09-16 04:21:00,1.69695,1.697,1.69655,1.69655,22000000.0
2009-09-16 04:22:00,1.6966,1.6968,1.6966,1.6967,16400000.0
2009-09-16 04:23:00,1.69665,1.6967,1.6965,1.6965,50200000.0
2009-09-16 04:24:00,1.6966,1.6967,1.69645,1.69645,62000000.0
2009-09-16 04:25:00,1.6965,1.69665,1.69645,1.69655,31600000.0
2009-09-16 04:26:00,1.6965,1.6965,1.6964,1.6964,4000000.0
2009-09-16 04:27:00,1.69645,1.6966,1.69645,1.69645,25800000.0
2009-09-16 04:28:00,1.6965,1.6968,1.6965,1.69675,41200000.0
2009-09-16 04:29:00,1.69675,1.6968,1.69635,1.69645,16000000.0
2009-09-16 04:30:00,1.6965,1.69675,1.69645,1.69645,34800000.0
2009-09-16 04:31:00,1.6966,1.69695,1.6964,1.6968,71000000.0
2009-09-16 04:32:00,1.6968,1.69685,1.69665,1.6968,38500000.0
2009-09-16 04:33:00,1.6969,1.69705,1.6967,1.6969,69000000.0
2009-09-16 04:34:00,1.69675,1.6969,1.69665,1.6968,21800000.0
2009-09-16 04:35:00,1.6967,1.6967,1.69655,1.69655,32600000.0
2009-09-16 04:36:00,1.69655,1.6972,1.69655,1.6972,87400000.0
2009-09-16 04:37:00,1.6973,1.6976,1.69705,1.6975,29800000.0
2009-09-16 04:38:00,1.6974,1.6975,1.6973,1.6973,16000000.0
2009-09-16 04:39:00,1.6973,1.6973,1.69715,1.69725,15800000.0
2009-09-16 04:40:00,1.69735,1.69765,1.6969,1.6969,64200000.0
2009-09-16 04:41:00,1.6969,1.6975,1.69685,1.6975,40200000.0
2009-09-16 04:42:00,1.6975,1.69775,1.6975,1.6977,35800000.0
2009-09-16 04:43:00,1.69765,1.69765,1.6973,1.69735,17600000.0
2009-09-16 04:44:00,1.69745,1.6976,1.69735,1.6974,15400000.0
2009-09-16 04:45:00,1.69745,1.69775,1.6973,1.6973,31000000.0
2009-09-16 04:46:00,1.6973,1.69735,1.6971,1.69735,16600000.0
2009-09-16 04:47:00,1.6974,1.6975,1.69705,1.69745,34600000.0
2009-09-16 04:48:00,1.69745,1.69785,1.69725,1.69725,89000000.0
2009-09-16 04:49:00,1.6972,1.6975,1.6971,1.6971,35700000.0
2009-09-16 04:50:00,1.6971,1.69715,1.69695,1.69695,24800000.0
2009-09-16 04:51:00,1.69695,1.69715,1.69695,1.69695,12000000.0
2009-09-16 04:52:00,1.6971,1.6971,1.69695,1.69695,7000000.0
2009-09-16 04:53:00,1.6969,1.69705,1.6968,1.6969,37100000.0
2009-09-16 04:54:00,1.69685,1.6972,1.69655,1.6972,50400000.0
2009-09-16 04:55:00,1.6971,1.6971,1.697,1.697,16200000.0
2009-09-16 04:56:00,1.697,1.69715,1.69695,1.697,18200000.0
2009-09-16 04:57:00,1.697,1.697,1.6965,1.69655,45000000.0
2009-09-16 04:58:00,1.6966,1.6967,1.6963,1.6964,56200000.0
2009-09-16 04:59:00,1.69645,1.69655,1.69625,1.69655,35300000.0
2009-09-16 05:00:00,1.69655,1.69675,1.69645,1.69655,41200000.0
2009-09-16 05:01:00,1.69655,1.69685,1.6963,1.6964,58400000.0
2009-09-16 05:02:00,1.6964,1.6966,1.6964,1.6965,23500000.0
2009-09-16 05:03:00,1.6965,1.6965,1.6961,1.69615,36600000.0
2009-09-16 05:04:00,1.6961,1.6961,1.696,1.6961,22400000.0
2009-09-16 05:05:00,1.69605,1.69635,1.69605,1.69635,41900000.0
2009-09-16 05:06:00,1.69635,1.69635,1.69635,1.69635,28000000.0
2009-09-16 05:07:00,1.6964,1.6964,1.6961,1.6961,31200000.0
2009-09-16 05:08:00,1.6962,1.69625,1.6959,1.6959,55900000.0
2009-09-16 05:09:00,1.6958,1.6962,1.6958,1.69605,55800000.0
2009-09-16 05:10:00,1.69605,1.69635,1.69545,1.6959,97000000.0
2009-09-16 05:11:00,1.6959,1.6962,1.6958,1.69595,45000000.0
2009-09-16 05:12:00,1.6958,1.69605,1.6957,1.6959,38000000.0
2009-09-16 05:13:00,1.69585,1.6965,1.69585,1.6963,91700000.0
2009-09-16 05:14:00,1.69625,1.69655,1.69605,1.69625,89400000.0
2009-09-16 05:15:00,1.69625,1.6963,1.6959,1.69615,62100000.0
2009-09-16 05:16:00,1.6962,1.69625,1.69595,1.6962,44600000.0
2009-09-16 05:17:00,1.6962,1.69635,1.696,1.69635,19500000.0
2009-09-16 05:18:00,1.6964,1.6964,1.69605,1.69625,35400000.0
2009-09-16 05:19:00,1.69625,1.69625,1.6954,1.69555,68900000.0
2009-09-16 05:20:00,1.69555,1.69575,1.69535,1.6956,63600000.0
2009-09-16 05:21:00,1.6956,1.6957,1.6951,1.69565,93800000.0
2009-09-16 05:22:00,1.69565,1.6962,1.69545,1.6961,87300000.0
2009-09-16 05:23:00,1.6961,1.6961,1.6957,1.69575,74200000.0
2009-09-16 05:24:00,1.6957,1.6958,1.6953,1.69565,58400000.0
2009-09-16 05:25:00,1.69565,1.69575,1.6955,1.69555,81300000.0
2009-09-16 05:26:00,1.69565,1.69565,1.6947,1.6949,45900000.0
2009-09-16 05:27:00,1.6949,1.69555,1.6949,1.69515,96000000.0
2009-09-16 05:28:00,1.69525,1.6954,1.69485,1.69515,71600000.0
2009-09-16 05:29:00,1.69515,1.6954,1.6949,1.695,68100000.0
2009-09-16 05:30:00,1.695,1.69535,1.6947,1.6949,148700000.0
2009-09-16 05:31:00,1.6949,1.6952,1.6948,1.69515,72900000.0
2009-09-16 05:32:00,1.69515,1.69515,1.69455,1.6949,60400000.0
2009-09-16 05:33:00,1.6949,1.6952,1.69455,1.69485,69200000.0
2009-09-16 05:34:00,1.69485,1.6951,1.69465,1.69465,40000000.0
2009-09-16 05:35:00,1.69455,1.695,1.6945,1.6948,35400000.0
2009-09-16 05:36:00,1.69475,1.69485,1.69435,1.69445,62200000.0
2009-09-16 05:37:00,1.6945,1.6949,1.69435,1.6947,143100000.0
2009-09-16 05:38:00,1.6948,1.6952,1.69455,1.6946,107500000.0
2009-09-16 05:39:00,1.69465,1.69485,1.6945,1.69485,80300000.0
2009-09-16 05:40:00,1.69485,1.69495,1.69445,1.69455,89100000.0
2009-09-16 05:41:00,1.69445,1.69495,1.69445,1.6946,64300000.0
2009-09-16 05:42:00,1.6946,1.69495,1.6946,1.69485,35100000.0
2009-09-16 05:43:00,1.69485,1.6952,1.69485,1.69515,26000000.0
2009-09-16 05:44:00,1.6951,1.69525,1.695,1.6951,41400000.0
2009-09-16 05:45:00,1.6951,1.69525,1.6947,1.6948,32200000.0
2009-09-16 05:46:00,1.69485,1.69515,1.6947,1.6948,72800000.0
2009-09-16 05:47:00,1.6948,1.69515,1.6947,1.6948,57700000.0
2009-09-16 05:48:00,1.6948,1.69485,1.6945,1.6946,49100000.0
2009-09-16 05:49:00,1.6946,1.6946,1.69385,1.6939,58800000.0
2009-09-16 05:50:00,1.69385,1.6942,1.6937,1.69415,73200000.0
2009-09-16 05:51:00,1.6942,1.69435,1.69415,1.69435,55300000.0
2009-09-16 05:52:00,1.6943,1.69455,1.69415,1.69435,73500000.0
2009-09-16 05:53:00,1.69435,1.6945,1.69435,1.6945,35600000.0
2009-09-16 05:54:00,1.69445,1.69455,1.6941,1.6945,65800000.0
2009-09-16 05:55:00,1.69455,1.69485,1.6945,1.69475,54200000.0
2009-09-16 05:56:00,1.6949,1.69495,1.69465,1.6949,82800000.0
2009-09-16 05:57:00,1.6948,1.6949,1.6944,1.6947,110500000.0
2009-09-16 05:58:00,1.69465,1.6952,1.6946,1.69495,59100000.0
2009-09-16 05:59:00,1.69485,1.6949,1.6944,1.69445,62700000.0
2009-09-16 06:00:00,1.6944,1.6947,1.6939,1.69425,91400000.0
2009-09-16 06:01:00,1.6943,1.69475,1.6942,1.69435,142400000.0
2009-09-16 06:02:00,1.6943,1.69445,1.69395,1.6944,107300000.0
2009-09-16 06:03:00,1.69435,1.69435,1.6939,1.69425,87200000.0
2009-09-16 06:04:00,1.69415,1.6943,1.6939,1.69425,113200000.0
2009-09-16 06:05:00,1.69425,1.69435,1.6939,1.69395,35800000.0
2009-09-16 06:06:00,1.69395,1.69395,1.69365,1.6937,28400000.0
2009-09-16 06:07:00,1.6937,1.69435,1.6937,1.6942,102400000.0
2009-09-16 06:08:00,1.69425,1.6946,1.6941,1.6946,71400000.0
2009-09-16 06:09:00,1.6946,1.6946,1.6941,1.6942,39100000.0
2009-09-16 06:10:00,1.69425,1.69435,1.6941,1.6943,56100000.0
2009-09-16 06:11:00,1.69415,1.69455,1.69405,1.6942,61600000.0
2009-09-16 06:12:00,1.6942,1.69435,1.694,1.69405,47500000.0
2009-09-16 06:13:00,1.69405,1.69425,1.69405,1.69425,14400000.0
2009-09-16 06:14:00,1.69425,1.6943,1.69405,1.69415,32100000.0
2009-09-16 06:15:00,1.69415,1.69415,1.6939,1.6939,53400000.0
2009-09-16 06:16:00,1.694,1.69435,1.6939,1.6941,60200000.0
2009-09-16 06:17:00,1.6941,1.69445,1.69395,1.69435,65100000.0
2009-09-16 06:18:00,1.6943,1.69455,1.6943,1.6944,76400000.0
2009-09-16 06:19:00,1.69445,1.6946,1.6941,1.6942,103200000.0
2009-09-16 06:20:00,1.69425,1.69435,1.69405,1.6941,79900000.0
2009-09-16 06:21:00,1.69425,1.6944,1.694,1.6941,38200000.0
2009-09-16 06:22:00,1.6941,1.6944,1.694,1.69415,26400000.0
2009-09-16 06:23:00,1.69415,1.69455,1.6941,1.6941,57900000.0
2009-09-16 06:24:00,1.6941,1.69455,1.69405,1.6944,40900000.0
2009-09-16 06:25:00,1.6944,1.6947,1.6944,1.69455,69300000.0
2009-09-16 06:26:00,1.6946,1.6946,1.6943,1.69435,66400000.0
2009-09-16 06:27:00,1.6944,1.69445,1.6943,1.6943,31600000.0
2009-09-16 06:28:00,1.69435,1.69445,1.69405,1.69415,42900000.0
2009-09-16 06:29:00,1.69405,1.69405,1.6938,1.694,50800000.0
2009-09-16 06:30:00,1.6941,1.6941,1.6939,1.6939,28400000.0
2009-09-16 06:31:00,1.6939,1.69425,1.6939,1.69405,55700000.0
2009-09-16 06:32:00,1.69405,1.6943,1.694,1.6943,56400000.0
2009-09-16 06:33:00,1.69435,1.69465,1.6941,1.6942,58800000.0
2009-09-16 06:34:00,1.6942,1.6942,1.69395,1.6941,34500000.0
2009-09-16 06:35:00,1.69415,1.69425,1.6941,1.6942,56500000.0
2009-09-16 06:36:00,1.6942,1.69425,1.69405,1.69405,23400000.0
2009-09-16 06:37:00,1.6941,1.69475,1.694,1.69475,88700000.0
2009-09-16 06:38:00,1.6946,1.6947,1.6942,1.69435,60600000.0
2009-09-16 06:39:00,1.69435,1.6944,1.6941,1.69425,79900000.0
2009-09-16 06:40:00,1.69415,1.69435,1.69405,1.6942,57800000.0
2009-09-16 06:41:00,1.6941,1.6944,1.694,1.69415,61000000.0
2009-09-16 06:42:00,1.69405,1.69415,1.69385,1.6939,62600000.0
2009-09-16 06:43:00,1.69395,1.69405,1.6937,1.69405,32600000.0
2009-09-16 06:44:00,1.69405,1.6942,1.6939,1.694,16000000.0
2009-09-16 06:45:00,1.69405,1.6947,1.694,1.69465,64400000.0
2009-09-16 06:46:00,1.69465,1.69485,1.69445,1.69475,93200000.0
2009-09-16 06:47:00,1.69475,1.69515,1.69475,1.6949,145900000.0
2009-09-16 06:48:00,1.69495,1.69495,1.6946,1.6947,45800000.0
2009-09-16 06:49:00,1.6947,1.69475,1.69425,1.69425,49200000.0
2009-09-16 06:50:00,1.69425,1.69435,1.6942,1.6943,21000000.0
2009-09-16 06:51:00,1.6943,1.6945,1.694,1.69445,72800000.0
2009-09-16 06:52:00,1.69455,1.6951,1.69455,1.69495,35900000.0
2009-09-16 06:53:00,1.69495,1.69525,1.69485,1.69485,47200000.0
2009-09-16 06:54:00,1.69475,1.69485,1.69465,1.69485,35900000.0
2009-09-16 06:55:00,1.69485,1.6951,1.6947,1.695,81100000.0
2009-09-16 06:56:00,1.695,1.69515,1.69485,1.6951,41700000.0
2009-09-16 06:57:00,1.695,1.6951,1.69485,1.69485,43800000.0
2009-09-16 06:58:00,1.6949,1.6949,1.6944,1.6945,48500000.0
2009-09-16 06:59:00,1.6944,1.69475,1.6944,1.6947,34900000.0
2009-09-16 07:00:00,1.69475,1.69485,1.69455,1.69455,79500000.0
2009-09-16 07:01:00,1.69455,1.69485,1.69455,1.6948,78600000.0
2009-09-16 07:02:00,1.6948,1.69485,1.6944,1.69455,68600000.0
2009-09-16 07:03:00,1.69465,1.6948,1.69445,1.6946,75300000.0
2009-09-16 07:04:00,1.69455,1.69485,1.69455,1.6947,69900000.0
2009-09-16 07:05:00,1.6947,1.695,1.69435,1.69485,99500000.0
2009-09-16 07:06:00,1.69485,1.6952,1.6948,1.6951,81600000.0
2009-09-16 07:07:00,1.69515,1.69545,1.6951,1.69515,59200000.0
2009-09-16 07:08:00,1.69515,1.6955,1.69495,1.6951,122000000.0
2009-09-16 07:09:00,1.6951,1.6962,1.6951,1.696,93800000.0
2009-09-16 07:10:00,1.696,1.6961,1.69535,1.69575,89000000.0
2009-09-16 07:11:00,1.6958,1.69605,1.69555,1.69565,81900000.0
2009-09-16 07:12:00,1.6956,1.69575,1.69535,1.69555,63400000.0
2009-09-16 07:13:00,1.69545,1.6958,1.6954,1.6955,79000000.0
2009-09-16 07:14:00,1.6955,1.6956,1.69515,1.6953,59500000.0
2009-09-16 07:15:00,1.6953,1.6953,1.6949,1.6951,33600000.0
2009-09-16 07:16:00,1.69505,1.6952,1.69495,1.69495,31200000.0
2009-09-16 07:17:00,1.69495,1.6951,1.69485,1.695,42600000.0
2009-09-16 07:18:00,1.695,1.695,1.69485,1.69495,38000000.0
2009-09-16 07:19:00,1.6949,1.695,1.6948,1.695,20700000.0
2009-09-16 07:20:00,1.695,1.6953,1.6949,1.6951,50100000.0
2009-09-16 07:21:00,1.69515,1.6952,1.69505,1.6951,50600000.0
2009-09-16 07:22:00,1.69505,1.69505,1.69465,1.69495,48400000.0
2009-09-16 07:23:00,1.69505,1.69515,1.69495,1.6951,45400000.0
2009-09-16 07:24:00,1.6951,1.6953,1.695,1.6952,36000000.0
2009-09-16 07:25:00,1.6952,1.69525,1.69505,1.6951,55900000.0
2009-09-16 07:26:00,1.69515,1.69525,1.69495,1.6952,58700000.0
2009-09-16 07:27:00,1.69515,1.6956,1.69505,1.6956,48200000.0
2009-09-16 07:28:00,1.6956,1.6956,1.6952,1.6952,41200000.0
2009-09-16 07:29:00,1.69525,1.6955,1.69515,1.69525,19400000.0
2009-09-16 07:30:00,1.69525,1.6953,1.69485,1.69485,27700000.0
2009-09-16 07:31:00,1.69485,1.69545,1.69485,1.69535,50500000.0
2009-09-16 07:32:00,1.69535,1.69555,1.6953,1.69545,37300000.0
2009-09-16 07:33:00,1.69555,1.6958,1.6955,1.6955,64600000.0
2009-09-16 07:34:00,1.6955,1.6955,1.695,1.6952,95600000.0
2009-09-16 07:35:00,1.6953,1.6953,1.69495,1.69515,54600000.0
2009-09-16 07:36:00,1.69515,1.69515,1.6949,1.6951,38400000.0
2009-09-16 07:37:00,1.695,1.69525,1.695,1.6952,24800000.0
2009-09-16 07:38:00,1.6952,1.6953,1.6951,1.6951,18700000.0
2009-09-16 07:39:00,1.6951,1.6953,1.69505,1.6953,33400000.0
2009-09-16 07:40:00,1.6953,1.6953,1.6952,1.6953,10600000.0
2009-09-16 07:41:00,1.6953,1.69585,1.6952,1.6955,106100000.0
2009-09-16 07:42:00,1.6955,1.6957,1.6953,1.69535,71200000.0
2009-09-16 07:43:00,1.6953,1.6955,1.69495,1.69535,109100000.0
2009-09-16 07:44:00,1.6953,1.6958,1.6953,1.6953,81000000.0
2009-09-16 07:45:00,1.6954,1.6957,1.6953,1.69565,60400000.0
2009-09-16 07:46:00,1.69555,1.6957,1.6953,1.69555,89700000.0
2009-09-16 07:47:00,1.6955,1.69575,1.6955,1.6956,71400000.0
2009-09-16 07:48:00,1.69555,1.6956,1.69485,1.6949,105100000.0
2009-09-16 07:49:00,1.69495,1.6953,1.6949,1.6953,81800000.0
2009-09-16 07:50:00,1.69525,1.6954,1.69515,1.69535,81900000.0
2009-09-16 07:51:00,1.6953,1.6956,1.69525,1.69545,48400000.0
2009-09-16 07:52:00,1.6954,1.6956,1.6952,1.69525,63700000.0
2009-09-16 07:53:00,1.69525,1.6954,1.6952,1.69535,25000000.0
2009-09-16 07:54:00,1.69535,1.6955,1.695,1.695,86000000.0
2009-09-16 07:55:00,1.69495,1.69505,1.6948,1.69495,85700000.0
2009-09-16 07:56:00,1.6949,1.6952,1.6948,1.6952,77700000.0
2009-09-16 07:57:00,1.6952,1.69535,1.69495,1.695,52600000.0
2009-09-16 07:58:00,1.695,1.6954,1.6948,1.695,86600000.0
2009-09-16 07:59:00,1.695,1.6953,1.6948,1.69495,79100000.0
2009-09-16 08:00:00,1.69485,1.69485,1.6943,1.6944,65100000.0
2009-09-16 08:01:00,1.6944,1.6949,1.69435,1.69475,112000000.0
2009-09-16 08:02:00,1.6948,1.69495,1.6945,1.69495,30900000.0
2009-09-16 08:03:00,1.69495,1.695,1.69445,1.6945,133900000.0
2009-09-16 08:04:00,1.6945,1.69475,1.69425,1.6944,113300000.0
2009-09-16 08:05:00,1.69435,1.6945,1.6941,1.6944,83200000.0
2009-09-16 08:06:00,1.6944,1.6944,1.6941,1.6942,60700000.0
2009-09-16 08:07:00,1.69405,1.6944,1.69405,1.6943,35600000.0
2009-09-16 08:08:00,1.69425,1.69465,1.69415,1.69465,130500000.0
2009-09-16 08:09:00,1.69465,1.69465,1.69435,1.6944,88800000.0
2009-09-16 08:10:00,1.6944,1.6947,1.6944,1.6944,197400000.0
2009-09-16 08:11:00,1.69445,1.6947,1.69445,1.6946,113200000.0
2009-09-16 08:12:00,1.6947,1.6947,1.6943,1.6944,103500000.0
2009-09-16 08:13:00,1.6944,1.6947,1.69425,1.6944,192100000.0
2009-09-16 08:14:00,1.6944,1.69495,1.6943,1.6943,211900000.0
2009-09-16 08:15:00,1.6944,1.6946,1.6939,1.6939,103400000.0
2009-09-16 08:16:00,1.6939,1.69415,1.69355,1.69385,126000000.0
2009-09-16 08:17:00,1.69385,1.694,1.69345,1.69365,79400000.0
2009-09-16 08:18:00,1.6938,1.6944,1.6938,1.694,114200000.0
2009-09-16 08:19:00,1.694,1.6945,1.694,1.6945,56900000.0
2009-09-16 08:20:00,1.6946,1.6946,1.6938,1.6942,89900000.0
2009-09-16 08:21:00,1.6943,1.69455,1.694,1.6941,66100000.0
2009-09-16 08:22:00,1.69415,1.6945,1.6938,1.6941,83800000.0
2009-09-16 08:23:00,1.6941,1.69475,1.6941,1.69455,96400000.0
2009-09-16 08:24:00,1.69455,1.6947,1.6944,1.6944,33700000.0
2009-09-16 08:25:00,1.6944,1.695,1.6943,1.6948,113100000.0
2009-09-16 08:26:00,1.695,1.69525,1.6945,1.695,137900000.0
2009-09-16 08:27:00,1.69485,1.69505,1.69465,1.69465,64800000.0
2009-09-16 08:28:00,1.69465,1.69535,1.69465,1.6948,74400000.0
2009-09-16 08:29:00,1.69475,1.6951,1.6939,1.69405,96500000.0
2009-09-16 08:30:00,1.69415,1.6944,1.69385,1.6941,110100000.0
2009-09-16 08:31:00,1.6941,1.69455,1.69365,1.69445,95600000.0
2009-09-16 08:32:00,1.6945,1.6949,1.6944,1.6946,110800000.0
2009-09-16 08:33:00,1.69455,1.69475,1.6943,1.69465,82200000.0
2009-09-16 08:34:00,1.69465,1.69505,1.6944,1.695,99000000.0
2009-09-16 08:35:00,1.6951,1.69515,1.6946,1.6947,51400000.0
2009-09-16 08:36:00,1.6946,1.6951,1.6942,1.69425,114500000.0
2009-09-16 08:37:00,1.69425,1.69445,1.69395,1.6944,48000000.0
2009-09-16 08:38:00,1.69435,1.69485,1.69435,1.69445,62500000.0
2009-09-16 08:39:00,1.69445,1.69455,1.6941,1.69435,106300000.0
2009-09-16 08:40:00,1.69435,1.69465,1.69435,1.69445,82200000.0
2009-09-16 08:41:00,1.6945,1.6947,1.6943,1.69455,94400000.0
2009-09-16 08:42:00,1.69455,1.6949,1.69445,1.69465,99400000.0
2009-09-16 08:43:00,1.69465,1.6949,1.6944,1.69455,104200000.0
2009-09-16 08:44:00,1.6945,1.695,1.69435,1.69475,171600000.0
2009-09-16 08:45:00,1.69475,1.6952,1.69475,1.69495,81000000.0
2009-09-16 08:46:00,1.69495,1.6952,1.6946,1.6947,129300000.0
2009-09-16 08:47:00,1.6947,1.69495,1.69465,1.6947,74100000.0
2009-09-16 08:48:00,1.69475,1.69495,1.6943,1.69475,127900000.0
2009-09-16 08:49:00,1.69475,1.6949,1.69445,1.69445,81400000.0
2009-09-16 08:50:00,1.69435,1.69455,1.6943,1.6945,70700000.0
2009-09-16 08:51:00,1.6945,1.69485,1.6944,1.6947,97400000.0
2009-09-16 08:52:00,1.69485,1.69485,1.69445,1.6945,37200000.0
2009-09-16 08:53:00,1.69455,1.69475,1.6944,1.6944,105500000.0
2009-09-16 08:54:00,1.69435,1.69455,1.69415,1.69425,140200000.0
2009-09-16 08:55:00,1.69415,1.69485,1.69405,1.69465,70800000.0
2009-09-16 08:56:00,1.6947,1.6949,1.6944,1.6944,78200000.0
2009-09-16 08:57:00,1.69435,1.69445,1.69415,1.69435,27800000.0
2009-09-16 08:58:00,1.69455,1.69455,1.694,1.69425,61500000.0
2009-09-16 08:59:00,1.69425,1.6948,1.69395,1.69395,118800000.0
2009-09-16 09:00:00,1.694,1.69445,1.69395,1.6943,105000000.0
2009-09-16 09:01:00,1.6943,1.6943,1.69395,1.694,153700000.0
2009-09-16 09:02:00,1.694,1.6943,1.6939,1.694,106700000.0
2009-09-16 09:03:00,1.69405,1.69405,1.6916,1.6922,137800000.0
2009-09-16 09:04:00,1.6921,1.6923,1.6918,1.69205,122300000.0
2009-09-16 09:05:00,1.6921,1.6922,1.6918,1.6918,148500000.0
2009-09-16 09:06:00,1.6918,1.69185,1.6915,1.69175,118100000.0
2009-09-16 09:07:00,1.69175,1.69185,1.6912,1.6912,104200000.0
2009-09-16 09:08:00,1.6912,1.6914,1.6909,1.6914,106200000.0
2009-09-16 09:09:00,1.69135,1.69165,1.6909,1.6909,124500000.0
2009-09-16 09:10:00,1.69095,1.69135,1.6908,1.6913,113800000.0
2009-09-16 09:11:00,1.6914,1.6914,1.691,1.6911,93600000.0
2009-09-16 09:12:00,1.6911,1.6912,1.6908,1.6911,96100000.0
2009-09-16 09:13:00,1.691,1.6911,1.6906,1.6909,94200000.0
2009-09-16 09:14:00,1.6907,1.6912,1.69065,1.69105,153300000.0
2009-09-16 09:15:00,1.6909,1.691,1.6904,1.6906,82000000.0
2009-09-16 09:16:00,1.69065,1.691,1.69065,1.6909,76500000.0
2009-09-16 09:17:00,1.69095,1.691,1.6905,1.6909,149600000.0
2009-09-16 09:18:00,1.6908,1.6911,1.6903,1.6903,156300000.0
2009-09-16 09:19:00,1.6904,1.69085,1.69035,1.6907,233900000.0
2009-09-16 09:20:00,1.6907,1.69085,1.69035,1.69085,232100000.0
2009-09-16 09:21:00,1.6908,1.69125,1.69055,1.691,199300000.0
2009-09-16 09:22:00,1.69105,1.6916,1.69105,1.6913,213100000.0
2009-09-16 09:23:00,1.6913,1.69155,1.69105,1.69145,181000000.0
2009-09-16 09:24:00,1.69145,1.69195,1.6913,1.69135,165200000.0
2009-09-16 09:25:00,1.6913,1.69235,1.6913,1.6918,128700000.0
2009-09-16 09:26:00,1.69195,1.69245,1.6918,1.69245,111400000.0
2009-09-16 09:27:00,1.69245,1.69245,1.69105,1.69105,150500000.0
2009-09-16 09:28:00,1.69105,1.69125,1.69065,1.69065,118400000.0
2009-09-16 09:29:00,1.6907,1.6913,1.69065,1.69095,148200000.0
2009-09-16 09:30:00,1.69095,1.691,1.69025,1.6906,226700000.0
2009-09-16 09:31:00,1.6906,1.6908,1.69045,1.69055,114200000.0
2009-09-16 09:32:00,1.6906,1.6906,1.6902,1.69035,81600000.0
2009-09-16 09:33:00,1.69035,1.691,1.69035,1.691,112300000.0
2009-09-16 09:34:00,1.6909,1.69115,1.6908,1.69095,111700000.0
2009-09-16 09:35:00,1.69095,1.69095,1.6904,1.6908,99900000.0
2009-09-16 09:36:00,1.6907,1.6912,1.69065,1.6908,54700000.0
2009-09-16 09:37:00,1.69085,1.6915,1.69075,1.6913,93600000.0
2009-09-16 09:38:00,1.6913,1.69135,1.6909,1.6911,80200000.0
2009-09-16 09:39:00,1.6911,1.6912,1.6906,1.6909,135100000.0
2009-09-16 09:40:00,1.6909,1.69135,1.6909,1.69115,142200000.0
2009-09-16 09:41:00,1.69115,1.6914,1.69085,1.6914,139100000.0
2009-09-16 09:42:00,1.6913,1.69135,1.69105,1.69125,86900000.0
2009-09-16 09:43:00,1.69125,1.69135,1.69105,1.69125,99300000.0
2009-09-16 09:44:00,1.69115,1.69155,1.6911,1.69135,85500000.0
2009-09-16 09:45:00,1.6913,1.69155,1.691,1.69155,68200000.0
2009-09-16 09:46:00,1.69155,1.69155,1.69125,1.69125,90500000.0
2009-09-16 09:47:00,1.6912,1.69155,1.69085,1.69125,122000000.0
2009-09-16 09:48:00,1.69125,1.6913,1.6909,1.69125,92400000.0
2009-09-16 09:49:00,1.69125,1.6913,1.69105,1.6912,83300000.0
2009-09-16 09:50:00,1.6912,1.6913,1.691,1.69115,62300000.0
2009-09-16 09:51:00,1.69115,1.6912,1.69085,1.6909,65700000.0
2009-09-16 09:52:00,1.6909,1.69105,1.6904,1.6908,129200000.0
2009-09-16 09:53:00,1.69075,1.6911,1.68965,1.69015,227700000.0
2009-09-16 09:54:00,1.69015,1.69055,1.6897,1.6901,132100000.0
2009-09-16 09:55:00,1.6901,1.6903,1.68975,1.68985,123600000.0
2009-09-16 09:56:00,1.68985,1.6901,1.6883,1.68855,181200000.0
2009-09-16 09:57:00,1.68855,1.68865,1.6884,1.6885,134000000.0
2009-09-16 09:58:00,1.68855,1.6887,1.6885,1.6885,95900000.0
2009-09-16 09:59:00,1.6885,1.68865,1.688,1.68815,109400000.0
2009-09-16 10:00:00,1.68815,1.68825,1.68795,1.68815,137000000.0
2009-09-16 10:01:00,1.6881,1.68905,1.6878,1.6889,156300000.0
2009-09-16 10:02:00,1.6889,1.68905,1.68825,1.6884,106500000.0
2009-09-16 10:03:00,1.6884,1.689,1.68835,1.68895,132500000.0
2009-09-16 10:04:00,1.689,1.68935,1.6887,1.68915,116900000.0
2009-09-16 10:05:00,1.68915,1.68955,1.689,1.6892,100700000.0
2009-09-16 10:06:00,1.68925,1.6894,1.68895,1.689,144800000.0
2009-09-16 10:07:00,1.68895,1.6894,1.6888,1.6889,143100000.0
2009-09-16 10:08:00,1.689,1.6893,1.68875,1.68895,77800000.0
2009-09-16 10:09:00,1.68895,1.68955,1.68865,1.6889,120800000.0
2009-09-16 10:10:00,1.6891,1.6895,1.68895,1.68925,70300000.0
2009-09-16 10:11:00,1.68925,1.68945,1.68915,1.68935,55000000.0
2009-09-16 10:12:00,1.68935,1.68945,1.68925,1.68925,84100000.0
2009-09-16 10:13:00,1.6893,1.6895,1.6891,1.6891,51200000.0
2009-09-16 10:14:00,1.6891,1.6892,1.6884,1.6885,129500000.0
2009-09-16 10:15:00,1.6886,1.68865,1.68825,1.6884,75200000.0
2009-09-16 10:16:00,1.6885,1.68865,1.6882,1.68855,81500000.0
2009-09-16 10:17:00,1.68855,1.68865,1.68845,1.68855,37900000.0
2009-09-16 10:18:00,1.68855,1.68875,1.6883,1.68835,121000000.0
2009-09-16 10:19:00,1.68815,1.68815,1.6875,1.6877,85400000.0
2009-09-16 10:20:00,1.6877,1.6877,1.6871,1.68725,68800000.0
2009-09-16 10:21:00,1.68725,1.68765,1.68695,1.68765,68000000.0
2009-09-16 10:22:00,1.68765,1.688,1.68755,1.68755,76900000.0
2009-09-16 10:23:00,1.68755,1.6876,1.68625,1.6866,117700000.0
2009-09-16 10:24:00,1.6866,1.6869,1.686,1.68615,83200000.0
2009-09-16 10:25:00,1.6863,1.68655,1.68595,1.68655,110000000.0
2009-09-16 10:26:00,1.68655,1.68675,1.6858,1.68595,99600000.0
2009-09-16 10:27:00,1.68595,1.6862,1.68565,1.68575,96900000.0
2009-09-16 10:28:00,1.6857,1.6859,1.6853,1.68535,95800000.0
2009-09-16 10:29:00,1.68535,1.68535,1.68375,1.6844,168500000.0
2009-09-16 10:30:00,1.68465,1.6848,1.68395,1.68415,200700000.0
2009-09-16 10:31:00,1.68415,1.68515,1.68415,1.6849,96500000.0
2009-09-16 10:32:00,1.68495,1.68535,1.6846,1.68475,134100000.0
2009-09-16 10:33:00,1.6848,1.685,1.68445,1.6846,81900000.0
2009-09-16 10:34:00,1.6846,1.68485,1.68435,1.68455,126600000.0
2009-09-16 10:35:00,1.68455,1.68545,1.68445,1.68535,135100000.0
2009-09-16 10:36:00,1.68535,1.68535,1.6848,1.68505,102800000.0
2009-09-16 10:37:00,1.68505,1.68555,1.68505,1.6852,85700000.0
2009-09-16 10:38:00,1.6852,1.6857,1.68515,1.68555,102700000.0
2009-09-16 10:39:00,1.6856,1.68605,1.68555,1.68565,88300000.0
2009-09-16 10:40:00,1.6857,1.6859,1.68565,1.6859,32200000.0
2009-09-16 10:41:00,1.68595,1.6861,1.68555,1.68555,100200000.0
2009-09-16 10:42:00,1.6857,1.6858,1.6849,1.6849,69700000.0
2009-09-16 10:43:00,1.6848,1.6853,1.6848,1.68525,40200000.0
2009-09-16 10:44:00,1.68515,1.6853,1.6846,1.6846,37000000.0
2009-09-16 10:45:00,1.68455,1.68525,1.68455,1.6851,64100000.0
2009-09-16 10:46:00,1.685,1.68515,1.68475,1.68485,85500000.0
2009-09-16 10:47:00,1.68475,1.68515,1.68465,1.68505,88800000.0
2009-09-16 10:48:00,1.6849,1.68535,1.6848,1.6852,74200000.0
2009-09-16 10:49:00,1.6853,1.68605,1.68515,1.68585,126200000.0
2009-09-16 10:50:00,1.68595,1.6865,1.6858,1.68635,67400000.0
2009-09-16 10:51:00,1.68635,1.68645,1.68595,1.68615,142400000.0
2009-09-16 10:52:00,1.6863,1.6863,1.68575,1.68575,44900000.0
2009-09-16 10:53:00,1.68585,1.68625,1.68555,1.68625,135100000.0
2009-09-16 10:54:00,1.68625,1.68655,1.6861,1.6864,120000000.0
2009-09-16 10:55:00,1.68645,1.68645,1.6858,1.6858,135600000.0
2009-09-16 10:56:00,1.686,1.6861,1.68575,1.68585,92400000.0
2009-09-16 10:57:00,1.68585,1.6861,1.68565,1.686,65100000.0
2009-09-16 10:58:00,1.68595,1.68635,1.68595,1.6861,96200000.0
2009-09-16 10:59:00,1.686,1.68665,1.68565,1.68595,235700000.0
2009-09-16 11:00:00,1.68595,1.6867,1.68585,1.68635,84600000.0
2009-09-16 11:01:00,1.68635,1.687,1.6863,1.6863,191700000.0
2009-09-16 11:02:00,1.68635,1.68655,1.68605,1.6861,140100000.0
2009-09-16 11:03:00,1.6862,1.6863,1.6852,1.6852,178400000.0
2009-09-16 11:04:00,1.6852,1.6854,1.68485,1.6851,175500000.0
2009-09-16 11:05:00,1.685,1.6856,1.68475,1.68555,133200000.0
2009-09-16 11:06:00,1.6856,1.6857,1.6854,1.6854,111400000.0
2009-09-16 11:07:00,1.6854,1.68585,1.6854,1.6856,47200000.0
2009-09-16 11:08:00,1.6855,1.6859,1.68545,1.6859,76800000.0
2009-09-16 11:09:00,1.68575,1.6859,1.6853,1.68545,155900000.0
2009-09-16 11:10:00,1.68535,1.68555,1.68515,1.68535,71200000.0
2009-09-16 11:11:00,1.6853,1.6856,1.6849,1.6855,111600000.0
2009-09-16 11:12:00,1.68565,1.6858,1.68535,1.68565,96500000.0
2009-09-16 11:13:00,1.6856,1.68565,1.6853,1.6853,99600000.0
2009-09-16 11:14:00,1.6853,1.68685,1.6853,1.68675,231800000.0
2009-09-16 11:15:00,1.6867,1.6872,1.6866,1.68685,136700000.0
2009-09-16 11:16:00,1.68685,1.68695,1.6865,1.6865,114000000.0
2009-09-16 11:17:00,1.6865,1.687,1.68635,1.687,122700000.0
2009-09-16 11:18:00,1.687,1.6871,1.68665,1.68675,60100000.0
2009-09-16 11:19:00,1.68655,1.68685,1.6864,1.68655,101100000.0
2009-09-16 11:20:00,1.68655,1.68655,1.68595,1.68605,80000000.0
2009-09-16 11:21:00,1.68605,1.68655,1.686,1.6864,75600000.0
2009-09-16 11:22:00,1.6864,1.68645,1.68625,1.68645,31200000.0
2009-09-16 11:23:00,1.68635,1.68645,1.686,1.686,77200000.0
2009-09-16 11:24:00,1.686,1.6866,1.68585,1.6864,103100000.0
2009-09-16 11:25:00,1.6864,1.687,1.6864,1.68675,127800000.0
2009-09-16 11:26:00,1.68675,1.68685,1.6865,1.6867,168600000.0
2009-09-16 11:27:00,1.68675,1.68685,1.68625,1.68625,127000000.0
2009-09-16 11:28:00,1.68625,1.6866,1.68625,1.68635,98800000.0
2009-09-16 11:29:00,1.6864,1.6866,1.68625,1.6865,84600000.0
2009-09-16 11:30:00,1.6864,1.6864,1.68555,1.6859,127200000.0
2009-09-16 11:31:00,1.6859,1.68635,1.68565,1.6862,102600000.0
2009-09-16 11:32:00,1.6861,1.6862,1.6859,1.6859,55600000.0
2009-09-16 11:33:00,1.6859,1.68595,1.6855,1.6855,67200000.0
2009-09-16 11:34:00,1.68555,1.68585,1.68475,1.68475,105900000.0
2009-09-16 11:35:00,1.68475,1.68545,1.6847,1.68495,136400000.0
2009-09-16 11:36:00,1.68515,1.68585,1.685,1.6857,128600000.0
2009-09-16 11:37:00,1.68575,1.68585,1.6855,1.68565,82600000.0
2009-09-16 11:38:00,1.68565,1.68585,1.6853,1.68545,93600000.0
2009-09-16 11:39:00,1.68535,1.6862,1.68525,1.6861,99000000.0
2009-09-16 11:40:00,1.6861,1.6861,1.68525,1.68525,116100000.0
2009-09-16 11:41:00,1.68525,1.6855,1.6852,1.68525,49400000.0
2009-09-16 11:42:00,1.68525,1.68545,1.68515,1.68515,80900000.0
2009-09-16 11:43:00,1.68515,1.6856,1.68515,1.6855,112400000.0
2009-09-16 11:44:00,1.6855,1.6858,1.68535,1.68555,94700000.0
2009-09-16 11:45:00,1.68555,1.6856,1.68535,1.68555,51300000.0
2009-09-16 11:46:00,1.68555,1.6857,1.6853,1.6855,145000000.0
2009-09-16 11:47:00,1.6855,1.68585,1.6854,1.6855,114200000.0
2009-09-16 11:48:00,1.6854,1.68605,1.68535,1.6858,78800000.0
2009-09-16 11:49:00,1.6858,1.6861,1.6856,1.6857,105300000.0
2009-09-16 11:50:00,1.6857,1.68605,1.6853,1.68605,102400000.0
2009-09-16 11:51:00,1.68595,1.68595,1.68505,1.68545,74800000.0
2009-09-16 11:52:00,1.68545,1.68555,1.6849,1.68515,103700000.0
2009-09-16 11:53:00,1.6852,1.6854,1.68485,1.6851,106100000.0
2009-09-16 11:54:00,1.68505,1.6854,1.68495,1.68495,119800000.0
2009-09-16 11:55:00,1.68495,1.68505,1.68485,1.6849,31500000.0
2009-09-16 11:56:00,1.68495,1.6854,1.68485,1.6853,61800000.0
2009-09-16 11:57:00,1.6853,1.68545,1.6851,1.6853,34900000.0
2009-09-16 11:58:00,1.6854,1.6854,1.6852,1.68535,54700000.0
2009-09-16 11:59:00,1.68525,1.68535,1.68495,1.68495,20700000.0
2009-09-16 12:00:00,1.685,1.6851,1.6847,1.6847,24400000.0
2009-09-16 12:01:00,1.6847,1.6851,1.68455,1.68485,81300000.0
2009-09-16 12:02:00,1.685,1.68535,1.6849,1.68525,39900000.0
2009-09-16 12:03:00,1.68525,1.68545,1.68515,1.68535,34900000.0
2009-09-16 12:04:00,1.68535,1.6855,1.685,1.685,78200000.0
2009-09-16 12:05:00,1.685,1.6852,1.6848,1.6851,54000000.0
2009-09-16 12:06:00,1.685,1.6853,1.685,1.6852,75800000.0
2009-09-16 12:07:00,1.6852,1.68525,1.6847,1.6848,96000000.0
2009-09-16 12:08:00,1.68485,1.6849,1.68455,1.6848,51300000.0
2009-09-16 12:09:00,1.68475,1.68505,1.6846,1.68495,110400000.0
2009-09-16 12:10:00,1.68495,1.68505,1.68425,1.68435,66600000.0
2009-09-16 12:11:00,1.68435,1.6848,1.68425,1.68475,54400000.0
2009-09-16 12:12:00,1.68465,1.68505,1.6846,1.6849,97200000.0
2009-09-16 12:13:00,1.685,1.68505,1.68465,1.68485,87000000.0
2009-09-16 12:14:00,1.68485,1.6851,1.68415,1.6842,95600000.0
2009-09-16 12:15:00,1.6843,1.6845,1.6839,1.6844,129500000.0
2009-09-16 12:16:00,1.6844,1.6846,1.6842,1.68435,121400000.0
2009-09-16 12:17:00,1.68435,1.68435,1.6842,1.68425,27200000.0
2009-09-16 12:18:00,1.6844,1.6846,1.68405,1.68445,93800000.0
2009-09-16 12:19:00,1.6845,1.68475,1.68435,1.68475,115400000.0
2009-09-16 12:20:00,1.68475,1.68495,1.68455,1.6846,72400000.0
2009-09-16 12:21:00,1.6846,1.6848,1.68445,1.6846,109000000.0
2009-09-16 12:22:00,1.6846,1.685,1.68455,1.6846,101800000.0
2009-09-16 12:23:00,1.68465,1.68475,1.6845,1.68475,24400000.0
2009-09-16 12:24:00,1.6848,1.6849,1.6845,1.6847,55900000.0
2009-09-16 12:25:00,1.68475,1.68485,1.68455,1.68455,33600000.0
2009-09-16 12:26:00,1.6847,1.6847,1.68455,1.68465,17500000.0
2009-09-16 12:27:00,1.6846,1.68485,1.68445,1.68465,45000000.0
2009-09-16 12:28:00,1.68455,1.68455,1.68435,1.68445,24600000.0
2009-09-16 12:29:00,1.68445,1.68465,1.68425,1.68425,41800000.0
2009-09-16 12:30:00,1.68435,1.6844,1.68415,1.68435,62000000.0
2009-09-16 12:31:00,1.68435,1.68445,1.6841,1.6843,101400000.0
2009-09-16 12:32:00,1.6842,1.68435,1.6841,1.68435,60700000.0
2009-09-16 12:33:00,1.68435,1.6844,1.6843,1.6843,14200000.0
2009-09-16 12:34:00,1.68425,1.6845,1.6842,1.6843,30800000.0
2009-09-16 12:35:00,1.6843,1.6845,1.68425,1.6843,49400000.0
2009-09-16 12:36:00,1.6844,1.6844,1.684,1.6841,71400000.0
2009-09-16 12:37:00,1.6841,1.68415,1.68395,1.684,30600000.0
2009-09-16 12:38:00,1.68395,1.68395,1.6838,1.6839,14900000.0
2009-09-16 12:39:00,1.6839,1.68405,1.6838,1.68405,94400000.0
2009-09-16 12:40:00,1.68405,1.68405,1.6836,1.6838,98700000.0
2009-09-16 12:41:00,1.6838,1.6839,1.6836,1.6837,83300000.0
2009-09-16 12:42:00,1.6836,1.6837,1.6836,1.6837,25800000.0
2009-09-16 12:43:00,1.6838,1.6838,1.6836,1.6837,14400000.0
2009-09-16 12:44:00,1.6837,1.68385,1.6836,1.6838,89800000.0
2009-09-16 12:45:00,1.68385,1.68385,1.68375,1.68385,25500000.0
2009-09-16 12:46:00,1.68375,1.68385,1.6837,1.6838,24200000.0
2009-09-16 12:47:00,1.6839,1.68395,1.68365,1.68375,56800000.0
2009-09-16 12:48:00,1.68375,1.6839,1.6837,1.6837,29900000.0
2009-09-16 12:49:00,1.6838,1.6841,1.6838,1.6839,45000000.0
2009-09-16 12:50:00,1.6839,1.68405,1.68385,1.68395,77800000.0
2009-09-16 12:51:00,1.6841,1.685,1.684,1.68465,186700000.0
2009-09-16 12:52:00,1.6848,1.6852,1.6847,1.68495,74500000.0
2009-09-16 12:53:00,1.685,1.685,1.6848,1.68495,39000000.0
2009-09-16 12:54:00,1.68495,1.6853,1.6849,1.68495,85100000.0
2009-09-16 12:55:00,1.68485,1.685,1.68465,1.6848,75900000.0
2009-09-16 12:56:00,1.6848,1.6852,1.68445,1.6852,125700000.0
2009-09-16 12:57:00,1.6851,1.6853,1.68475,1.68525,143700000.0
2009-09-16 12:58:00,1.6852,1.6854,1.68465,1.68535,205100000.0
2009-09-16 12:59:00,1.68535,1.6854,1.6846,1.6846,93200000.0
2009-09-16 13:00:00,1.6846,1.6846,1.6838,1.68435,94200000.0
2009-09-16 13:01:00,1.68435,1.68485,1.6843,1.6845,79800000.0
2009-09-16 13:02:00,1.68435,1.6849,1.68435,1.6846,108200000.0
2009-09-16 13:03:00,1.6846,1.6849,1.6843,1.6843,130900000.0
2009-09-16 13:04:00,1.6843,1.68465,1.68415,1.6845,76200000.0
2009-09-16 13:05:00,1.68455,1.68465,1.6839,1.68415,67600000.0
2009-09-16 13:06:00,1.68415,1.68415,1.68355,1.68355,74500000.0
2009-09-16 13:07:00,1.68355,1.6838,1.68355,1.6837,73400000.0
2009-09-16 13:08:00,1.6837,1.68375,1.68305,1.6832,84300000.0
2009-09-16 13:09:00,1.6831,1.68325,1.68285,1.68295,77600000.0
2009-09-16 13:10:00,1.68295,1.6834,1.6829,1.6833,103200000.0
2009-09-16 13:11:00,1.6834,1.6836,1.6832,1.6834,73600000.0
2009-09-16 13:12:00,1.68325,1.6834,1.68295,1.6832,116400000.0
2009-09-16 13:13:00,1.6833,1.6839,1.6832,1.6839,80400000.0
2009-09-16 13:14:00,1.6838,1.6839,1.68355,1.6839,43000000.0
2009-09-16 13:15:00,1.6839,1.6841,1.68365,1.6837,74000000.0
2009-09-16 13:16:00,1.6837,1.6845,1.6837,1.68415,106400000.0
2009-09-16 13:17:00,1.68405,1.6848,1.684,1.6848,158300000.0
2009-09-16 13:18:00,1.6847,1.6848,1.68445,1.68465,155100000.0
2009-09-16 13:19:00,1.68465,1.685,1.68455,1.68485,69100000.0
2009-09-16 13:20:00,1.68495,1.6853,1.6842,1.68435,135400000.0
2009-09-16 13:21:00,1.68435,1.6848,1.68395,1.6841,84500000.0
2009-09-16 13:22:00,1.68405,1.6842,1.68385,1.68395,131300000.0
2009-09-16 13:23:00,1.6839,1.684,1.6837,1.6837,61800000.0
2009-09-16 13:24:00,1.6837,1.6839,1.6834,1.6838,161600000.0
2009-09-16 13:25:00,1.68385,1.68415,1.68355,1.6838,122400000.0
2009-09-16 13:26:00,1.6838,1.68405,1.68375,1.68385,142000000.0
2009-09-16 13:27:00,1.68385,1.6839,1.6835,1.68385,104800000.0
2009-09-16 13:28:00,1.6837,1.684,1.68355,1.6839,58100000.0
2009-09-16 13:29:00,1.6839,1.684,1.68335,1.6836,188400000.0
2009-09-16 13:30:00,1.6835,1.68365,1.6831,1.68325,88700000.0
2009-09-16 13:31:00,1.6833,1.6837,1.6833,1.6837,63000000.0
2009-09-16 13:32:00,1.6837,1.6839,1.6835,1.6838,78000000.0
2009-09-16 13:33:00,1.6837,1.6838,1.6836,1.6838,44000000.0
2009-09-16 13:34:00,1.6838,1.68445,1.68365,1.68445,24600000.0
2009-09-16 13:35:00,1.68435,1.68445,1.68395,1.68405,55600000.0
2009-09-16 13:36:00,1.68385,1.6839,1.68365,1.68375,19000000.0
2009-09-16 13:37:00,1.68375,1.6839,1.6831,1.68325,82000000.0
2009-09-16 13:38:00,1.68315,1.6834,1.68305,1.6834,110100000.0
2009-09-16 13:39:00,1.6833,1.6834,1.68295,1.68295,90600000.0
2009-09-16 13:40:00,1.683,1.6835,1.6829,1.6834,62200000.0
2009-09-16 13:41:00,1.6834,1.6834,1.68275,1.683,135900000.0
2009-09-16 13:42:00,1.683,1.6835,1.683,1.6834,164100000.0
2009-09-16 13:43:00,1.68335,1.68375,1.6831,1.68365,77400000.0
2009-09-16 13:44:00,1.6835,1.6839,1.68325,1.6839,109800000.0
2009-09-16 13:45:00,1.6839,1.68395,1.6834,1.6837,144900000.0
2009-09-16 13:46:00,1.68375,1.68465,1.68375,1.6844,137700000.0
2009-09-16 13:47:00,1.6843,1.6843,1.68405,1.68405,60000000.0
2009-09-16 13:48:00,1.68405,1.68425,1.6837,1.684,124100000.0
2009-09-16 13:49:00,1.684,1.68405,1.68375,1.68395,78400000.0
2009-09-16 13:50:00,1.6839,1.6842,1.68375,1.68385,89900000.0
2009-09-16 13:51:00,1.684,1.68455,1.68385,1.684,131300000.0
2009-09-16 13:52:00,1.68395,1.68415,1.6839,1.684,68300000.0
2009-09-16 13:53:00,1.68395,1.68415,1.68375,1.68385,59300000.0
2009-09-16 13:54:00,1.68385,1.68405,1.6836,1.6839,84200000.0
2009-09-16 13:55:00,1.68395,1.6842,1.6839,1.6842,73800000.0
2009-09-16 13:56:00,1.6842,1.68435,1.68375,1.68375,115800000.0
2009-09-16 13:57:00,1.6839,1.68405,1.68385,1.684,146600000.0
2009-09-16 13:58:00,1.68405,1.68415,1.68385,1.68415,125400000.0
2009-09-16 13:59:00,1.68415,1.68475,1.68415,1.68455,78500000.0
2009-09-16 14:00:00,1.68455,1.68475,1.68425,1.6846,82200000.0
2009-09-16 14:01:00,1.68475,1.68475,1.68445,1.6847,38300000.0
2009-09-16 14:02:00,1.6847,1.6849,1.6845,1.6846,79100000.0
2009-09-16 14:03:00,1.68455,1.68495,1.6843,1.68455,159400000.0
2009-09-16 14:04:00,1.68455,1.68465,1.6843,1.6845,156400000.0
2009-09-16 14:05:00,1.68455,1.6846,1.6842,1.68455,99100000.0
2009-09-16 14:06:00,1.6846,1.6849,1.68435,1.6844,126300000.0
2009-09-16 14:07:00,1.68435,1.6846,1.68425,1.6845,154900000.0
2009-09-16 14:08:00,1.6845,1.68485,1.68445,1.68445,64500000.0
2009-09-16 14:09:00,1.68445,1.68445,1.68385,1.6843,77400000.0
2009-09-16 14:10:00,1.6843,1.6847,1.6843,1.6847,63000000.0
2009-09-16 14:11:00,1.6847,1.6848,1.6843,1.68445,92800000.0
2009-09-16 14:12:00,1.68445,1.6847,1.68425,1.68435,88000000.0
2009-09-16 14:13:00,1.68435,1.6849,1.68435,1.68455,67400000.0
2009-09-16 14:14:00,1.68465,1.6847,1.68405,1.68405,108200000.0
2009-09-16 14:15:00,1.6842,1.68445,1.68405,1.68405,80900000.0
2009-09-16 14:16:00,1.68405,1.68455,1.68395,1.68405,108000000.0
2009-09-16 14:17:00,1.684,1.6842,1.6837,1.6842,73700000.0
2009-09-16 14:18:00,1.68415,1.6845,1.68405,1.6844,68500000.0
2009-09-16 14:19:00,1.6844,1.6848,1.68425,1.68445,112200000.0
2009-09-16 14:20:00,1.68445,1.6848,1.68445,1.6848,73100000.0
2009-09-16 14:21:00,1.6848,1.685,1.68435,1.68465,97500000.0
2009-09-16 14:22:00,1.68455,1.6847,1.68415,1.6842,116600000.0
2009-09-16 14:23:00,1.6842,1.6844,1.6841,1.6842,62200000.0
2009-09-16 14:24:00,1.6842,1.68445,1.68265,1.6835,132900000.0
2009-09-16 14:25:00,1.6835,1.68355,1.68275,1.68335,154200000.0
2009-09-16 14:26:00,1.68355,1.6838,1.6834,1.6836,120500000.0
2009-09-16 14:27:00,1.6836,1.6837,1.68325,1.68325,101300000.0
2009-09-16 14:28:00,1.6832,1.68365,1.6832,1.68365,137300000.0
2009-09-16 14:29:00,1.6836,1.6837,1.6829,1.6829,250000000.0
2009-09-16 14:30:00,1.68285,1.68355,1.68195,1.68315,378800000.0
2009-09-16 14:31:00,1.68305,1.68365,1.68275,1.68345,182200000.0
2009-09-16 14:32:00,1.68335,1.68375,1.6831,1.68355,122300000.0
2009-09-16 14:33:00,1.68365,1.68375,1.6823,1.68265,128100000.0
2009-09-16 14:34:00,1.68265,1.6834,1.68255,1.68295,162300000.0
2009-09-16 14:35:00,1.6829,1.68345,1.6829,1.68335,95400000.0
2009-09-16 14:36:00,1.68325,1.68335,1.68285,1.68295,109000000.0
2009-09-16 14:37:00,1.68305,1.6835,1.683,1.68345,132300000.0
2009-09-16 14:38:00,1.6835,1.6836,1.68295,1.68345,171700000.0
2009-09-16 14:39:00,1.6835,1.6838,1.68305,1.6837,122500000.0
2009-09-16 14:40:00,1.6837,1.684,1.68345,1.68365,140800000.0
2009-09-16 14:41:00,1.68365,1.68375,1.6834,1.68345,84600000.0
2009-09-16 14:42:00,1.68345,1.6836,1.6832,1.6836,99400000.0
2009-09-16 14:43:00,1.68325,1.6835,1.6832,1.6835,54600000.0
2009-09-16 14:44:00,1.6835,1.6835,1.68305,1.6832,53700000.0
2009-09-16 14:45:00,1.6831,1.6837,1.68275,1.68285,126000000.0
2009-09-16 14:46:00,1.6828,1.6832,1.68245,1.68285,135300000.0
2009-09-16 14:47:00,1.68285,1.6837,1.6828,1.68335,97400000.0
2009-09-16 14:48:00,1.6833,1.68365,1.68265,1.683,112600000.0
2009-09-16 14:49:00,1.6831,1.68375,1.68305,1.68345,128500000.0
2009-09-16 14:50:00,1.6834,1.6837,1.6832,1.6837,136000000.0
2009-09-16 14:51:00,1.68365,1.68375,1.68315,1.6835,194000000.0
2009-09-16 14:52:00,1.6835,1.6835,1.68275,1.683,133500000.0
2009-09-16 14:53:00,1.68315,1.6835,1.6827,1.68305,118700000.0
2009-09-16 14:54:00,1.6831,1.68335,1.6824,1.6826,193600000.0
2009-09-16 14:55:00,1.6826,1.6829,1.6822,1.6825,144600000.0
2009-09-16 14:56:00,1.6825,1.68285,1.68235,1.68265,140300000.0
2009-09-16 14:57:00,1.68275,1.6829,1.68235,1.6826,87800000.0
2009-09-16 14:58:00,1.6826,1.683,1.68245,1.68245,113800000.0
2009-09-16 14:59:00,1.68265,1.68265,1.682,1.682,279800000.0
2009-09-16 15:00:00,1.6819,1.6837,1.68165,1.68345,341900000.0
2009-09-16 15:01:00,1.6834,1.6839,1.68305,1.6834,149600000.0
2009-09-16 15:02:00,1.6834,1.6842,1.68335,1.68405,116300000.0
2009-09-16 15:03:00,1.68395,1.6843,1.6836,1.6841,153100000.0
2009-09-16 15:04:00,1.6841,1.685,1.684,1.68455,132800000.0
2009-09-16 15:05:00,1.68465,1.68475,1.684,1.68415,149800000.0
2009-09-16 15:06:00,1.68415,1.6845,1.6841,1.6844,132600000.0
2009-09-16 15:07:00,1.68445,1.6848,1.6835,1.6836,158700000.0
2009-09-16 15:08:00,1.68365,1.6843,1.68365,1.68375,143800000.0
2009-09-16 15:09:00,1.68375,1.684,1.68335,1.68345,235200000.0
2009-09-16 15:10:00,1.6835,1.68375,1.68335,1.6837,224500000.0
2009-09-16 15:11:00,1.6837,1.6839,1.6836,1.68375,118600000.0
2009-09-16 15:12:00,1.68375,1.68405,1.68365,1.6838,140000000.0
2009-09-16 15:13:00,1.6838,1.68405,1.6836,1.68385,76800000.0
2009-09-16 15:14:00,1.68385,1.6843,1.68365,1.6838,181300000.0
2009-09-16 15:15:00,1.6838,1.68405,1.683,1.68375,208800000.0
2009-09-16 15:16:00,1.68385,1.68415,1.6832,1.6832,143800000.0
2009-09-16 15:17:00,1.6832,1.6836,1.683,1.68335,177700000.0
2009-09-16 15:18:00,1.68345,1.68345,1.68285,1.6833,143400000.0
2009-09-16 15:19:00,1.6834,1.68355,1.6831,1.68335,94800000.0
2009-09-16 15:20:00,1.6834,1.6834,1.68295,1.68305,77000000.0
2009-09-16 15:21:00,1.68305,1.6832,1.68295,1.6831,126800000.0
2009-09-16 15:22:00,1.68305,1.68335,1.68285,1.6831,116100000.0
2009-09-16 15:23:00,1.6831,1.6834,1.683,1.68315,86200000.0
2009-09-16 15:24:00,1.68315,1.68335,1.68285,1.6829,134200000.0
2009-09-16 15:25:00,1.68295,1.6831,1.68285,1.6829,84700000.0
2009-09-16 15:26:00,1.6829,1.6834,1.6826,1.68325,120500000.0
2009-09-16 15:27:00,1.6833,1.6834,1.68285,1.68285,84800000.0
2009-09-16 15:28:00,1.68285,1.6831,1.68275,1.6831,86000000.0
2009-09-16 15:29:00,1.6831,1.6838,1.68295,1.68375,95200000.0
2009-09-16 15:30:00,1.6838,1.6838,1.6834,1.68375,112800000.0
2009-09-16 15:31:00,1.68375,1.68385,1.6834,1.6834,106500000.0
2009-09-16 15:32:00,1.6834,1.6837,1.6834,1.6834,106800000.0
2009-09-16 15:33:00,1.6834,1.6834,1.683,1.683,76700000.0
2009-09-16 15:34:00,1.6831,1.6842,1.68305,1.6839,125600000.0
2009-09-16 15:35:00,1.6839,1.6846,1.68385,1.68425,159000000.0
2009-09-16 15:36:00,1.68425,1.6845,1.68365,1.6839,171800000.0
2009-09-16 15:37:00,1.68405,1.68435,1.68385,1.68395,165800000.0
2009-09-16 15:38:00,1.68395,1.68415,1.68325,1.6833,236800000.0
2009-09-16 15:39:00,1.6834,1.6838,1.6831,1.68365,196300000.0
2009-09-16 15:40:00,1.68365,1.6846,1.68345,1.68375,160700000.0
2009-09-16 15:41:00,1.68375,1.68395,1.68345,1.68375,169500000.0
2009-09-16 15:42:00,1.6839,1.68395,1.6834,1.6836,201800000.0
2009-09-16 15:43:00,1.6838,1.6839,1.6831,1.68335,155700000.0
2009-09-16 15:44:00,1.6834,1.68385,1.68325,1.68335,154700000.0
2009-09-16 15:45:00,1.6834,1.68425,1.68335,1.68365,177100000.0
2009-09-16 15:46:00,1.68355,1.6839,1.68335,1.6834,191800000.0
2009-09-16 15:47:00,1.6833,1.68395,1.6833,1.68345,120600000.0
2009-09-16 15:48:00,1.6834,1.684,1.68335,1.6837,140000000.0
2009-09-16 15:49:00,1.68365,1.6846,1.6834,1.684,165400000.0
2009-09-16 15:50:00,1.6839,1.68435,1.68345,1.6843,162300000.0
2009-09-16 15:51:00,1.6842,1.6846,1.68395,1.68415,179900000.0
2009-09-16 15:52:00,1.68405,1.68465,1.6838,1.6844,224100000.0
2009-09-16 15:53:00,1.6844,1.68575,1.6842,1.68545,420799999.0
2009-09-16 15:54:00,1.68535,1.68655,1.6853,1.6862,328200000.0
2009-09-16 15:55:00,1.68615,1.6863,1.6857,1.68585,197800000.0
2009-09-16 15:56:00,1.68585,1.6867,1.6857,1.6866,251800000.0
2009-09-16 15:57:00,1.6867,1.6871,1.6866,1.6869,166000000.0
2009-09-16 15:58:00,1.68685,1.687,1.68625,1.68665,186200000.0
2009-09-16 15:59:00,1.68655,1.68675,1.68535,1.68585,261600000.0
2009-09-16 16:00:00,1.6858,1.68595,1.68525,1.68525,188000000.0
2009-09-16 16:01:00,1.68535,1.68605,1.68525,1.68595,246100000.0
2009-09-16 16:02:00,1.6859,1.68675,1.68585,1.68665,158100000.0
2009-09-16 16:03:00,1.68655,1.6869,1.6863,1.6864,220100000.0
2009-09-16 16:04:00,1.6864,1.6866,1.6858,1.6862,209100000.0
2009-09-16 16:05:00,1.6861,1.6861,1.6855,1.68575,145100000.0
2009-09-16 16:06:00,1.68585,1.686,1.68495,1.68515,231300000.0
2009-09-16 16:07:00,1.68515,1.68535,1.68485,1.6849,205200000.0
2009-09-16 16:08:00,1.6849,1.68535,1.6849,1.6852,121200000.0
2009-09-16 16:09:00,1.6851,1.68525,1.68465,1.68475,256400000.0
2009-09-16 16:10:00,1.6847,1.6849,1.6846,1.6848,125100000.0
2009-09-16 16:11:00,1.6849,1.68505,1.6845,1.68495,236100000.0
2009-09-16 16:12:00,1.68495,1.68525,1.6847,1.68505,219600000.0
2009-09-16 16:13:00,1.6851,1.6853,1.68495,1.685,191400000.0
2009-09-16 16:14:00,1.685,1.68525,1.68495,1.68515,319900000.0
2009-09-16 16:15:00,1.68505,1.68515,1.68465,1.6848,266000000.0
2009-09-16 16:16:00,1.68475,1.68515,1.68445,1.68445,308800000.0
2009-09-16 16:17:00,1.6843,1.68475,1.6842,1.68465,253800000.0
2009-09-16 16:18:00,1.68465,1.685,1.6843,1.6848,223900000.0
2009-09-16 16:19:00,1.68465,1.6857,1.68465,1.6856,397500000.0
2009-09-16 16:20:00,1.6858,1.68665,1.6857,1.68665,265900000.0
2009-09-16 16:21:00,1.68655,1.68755,1.68655,1.68745,363600000.0
2009-09-16 16:22:00,1.68745,1.68765,1.68705,1.68735,232800000.0
2009-09-16 16:23:00,1.6873,1.6873,1.68575,1.6866,329100000.0
2009-09-16 16:24:00,1.68655,1.68695,1.6863,1.68675,272200000.0
2009-09-16 16:25:00,1.6866,1.6874,1.68625,1.68715,285000000.0
2009-09-16 16:26:00,1.68715,1.6872,1.6866,1.6871,397000000.0
2009-09-16 16:27:00,1.687,1.6876,1.6866,1.6866,294000000.0
2009-09-16 16:28:00,1.68675,1.6868,1.68615,1.68635,261100000.0
2009-09-16 16:29:00,1.68635,1.6864,1.68585,1.6863,181700000.0
2009-09-16 16:30:00,1.6864,1.687,1.6859,1.6867,288800000.0
2009-09-16 16:31:00,1.68665,1.68695,1.6861,1.6863,270000000.0
2009-09-16 16:32:00,1.68625,1.6869,1.68625,1.6867,248800000.0
2009-09-16 16:33:00,1.6867,1.6867,1.68635,1.68655,242200000.0
2009-09-16 16:34:00,1.6866,1.68665,1.68615,1.6865,270100000.0
2009-09-16 16:35:00,1.6865,1.6866,1.6862,1.68635,218100000.0
2009-09-16 16:36:00,1.68635,1.6872,1.68635,1.68685,164300000.0
2009-09-16 16:37:00,1.6868,1.68715,1.6865,1.687,177100000.0
2009-09-16 16:38:00,1.687,1.68715,1.68665,1.687,187800000.0
2009-09-16 16:39:00,1.687,1.6875,1.68695,1.6874,140400000.0
2009-09-16 16:40:00,1.6874,1.6876,1.68685,1.6872,191100000.0
2009-09-16 16:41:00,1.6872,1.6875,1.68685,1.6869,182500000.0
2009-09-16 16:42:00,1.68685,1.6873,1.6866,1.6871,269400000.0
2009-09-16 16:43:00,1.6871,1.6878,1.687,1.68765,234300000.0
2009-09-16 16:44:00,1.6877,1.68785,1.68705,1.68735,247000000.0
2009-09-16 16:45:00,1.68735,1.6877,1.6871,1.6873,247800000.0
2009-09-16 16:46:00,1.68715,1.6875,1.68645,1.6873,297500000.0
2009-09-16 16:47:00,1.6873,1.6878,1.68715,1.68755,287900000.0
2009-09-16 16:48:00,1.6875,1.68785,1.6872,1.68765,244800000.0
2009-09-16 16:49:00,1.68755,1.68755,1.6866,1.6868,287300000.0
2009-09-16 16:50:00,1.6868,1.68745,1.68665,1.68735,255600000.0
2009-09-16 16:51:00,1.6874,1.68745,1.68705,1.6872,182400000.0
2009-09-16 16:52:00,1.6872,1.688,1.6871,1.6877,230700000.0
2009-09-16 16:53:00,1.6877,1.6877,1.68675,1.68725,309500000.0
2009-09-16 16:54:00,1.68725,1.6876,1.68705,1.6872,278300000.0
2009-09-16 16:55:00,1.68715,1.6873,1.68665,1.68715,279400000.0
2009-09-16 16:56:00,1.68715,1.68775,1.68665,1.6875,252700000.0
2009-09-16 16:57:00,1.6875,1.6878,1.68735,1.6876,356600000.0
2009-09-16 16:58:00,1.6877,1.6881,1.6875,1.6877,529100000.0
2009-09-16 16:59:00,1.6877,1.68805,1.68715,1.6877,441500000.0
2009-09-16 17:00:00,1.6876,1.68875,1.6876,1.6886,449700000.0
2009-09-16 17:01:00,1.6888,1.6888,1.68765,1.68795,268300000.0
2009-09-16 17:02:00,1.68785,1.68845,1.68765,1.6882,286600000.0
2009-09-16 17:03:00,1.6883,1.6886,1.68815,1.68855,267400000.0
2009-09-16 17:04:00,1.6885,1.68875,1.6882,1.68845,224100000.0
2009-09-16 17:05:00,1.68855,1.68865,1.6879,1.6885,204000000.0
2009-09-16 17:06:00,1.6884,1.68865,1.6881,1.68825,253400000.0
2009-09-16 17:07:00,1.68825,1.68875,1.68815,1.6883,230400000.0
2009-09-16 17:08:00,1.6885,1.6887,1.68795,1.6882,270400000.0
2009-09-16 17:09:00,1.68815,1.6885,1.68775,1.68795,224700000.0
2009-09-16 17:10:00,1.6879,1.68815,1.68765,1.68805,145700000.0
2009-09-16 17:11:00,1.688,1.688,1.6873,1.68745,191700000.0
2009-09-16 17:12:00,1.6876,1.68765,1.68695,1.68705,260100000.0
2009-09-16 17:13:00,1.68705,1.68725,1.68655,1.68655,201500000.0
2009-09-16 17:14:00,1.68645,1.6867,1.68605,1.6861,259000000.0
2009-09-16 17:15:00,1.68605,1.68675,1.68595,1.68625,204700000.0
2009-09-16 17:16:00,1.6861,1.68635,1.68585,1.68605,152500000.0
2009-09-16 17:17:00,1.6861,1.68645,1.68595,1.6863,204200000.0
2009-09-16 17:18:00,1.6863,1.6864,1.68565,1.68615,206300000.0
2009-09-16 17:19:00,1.68615,1.68625,1.68605,1.68625,106000000.0
2009-09-16 17:20:00,1.68615,1.68625,1.68565,1.686,341600000.0
2009-09-16 17:21:00,1.686,1.68655,1.6856,1.6858,245100000.0
2009-09-16 17:22:00,1.68575,1.68605,1.6854,1.68555,162100000.0
2009-09-16 17:23:00,1.6857,1.6865,1.6857,1.68635,175100000.0
2009-09-16 17:24:00,1.68635,1.68655,1.68615,1.68625,177200000.0
2009-09-16 17:25:00,1.6864,1.68665,1.68615,1.6865,201700000.0
2009-09-16 17:26:00,1.68645,1.68685,1.68625,1.6865,210200000.0
2009-09-16 17:27:00,1.68655,1.6871,1.6863,1.6869,246200000.0
2009-09-16 17:28:00,1.68695,1.6875,1.68695,1.6873,132100000.0
2009-09-16 17:29:00,1.68725,1.6876,1.68715,1.68755,108900000.0
2009-09-16 17:30:00,1.6876,1.6876,1.68725,1.6873,103400000.0
2009-09-16 17:31:00,1.68735,1.68735,1.68665,1.68685,212000000.0
2009-09-16 17:32:00,1.68685,1.68705,1.6868,1.6869,101800000.0
2009-09-16 17:33:00,1.6869,1.6874,1.68665,1.68685,101800000.0
2009-09-16 17:34:00,1.6869,1.6871,1.686,1.68615,226000000.0
2009-09-16 17:35:00,1.6862,1.68625,1.686,1.6861,58100000.0
2009-09-16 17:36:00,1.6861,1.68615,1.68565,1.68565,104600000.0
2009-09-16 17:37:00,1.6857,1.6858,1.6856,1.68575,94200000.0
2009-09-16 17:38:00,1.68585,1.68625,1.6855,1.68615,305700000.0
2009-09-16 17:39:00,1.68615,1.68615,1.68555,1.6857,195100000.0
2009-09-16 17:40:00,1.6856,1.6861,1.68555,1.6857,196800000.0
2009-09-16 17:41:00,1.68575,1.6858,1.68555,1.68565,78900000.0
2009-09-16 17:42:00,1.6857,1.686,1.68565,1.6857,90700000.0
2009-09-16 17:43:00,1.68565,1.6859,1.6855,1.6859,114500000.0
2009-09-16 17:44:00,1.6859,1.68595,1.68525,1.6853,187300000.0
2009-09-16 17:45:00,1.6854,1.68555,1.6852,1.68535,191900000.0
2009-09-16 17:46:00,1.6854,1.6857,1.6852,1.68565,159800000.0
2009-09-16 17:47:00,1.68565,1.686,1.68555,1.6859,156100000.0
2009-09-16 17:48:00,1.6858,1.6858,1.68555,1.68555,106300000.0
2009-09-16 17:49:00,1.68555,1.6857,1.6852,1.6857,134200000.0
2009-09-16 17:50:00,1.6858,1.68595,1.68565,1.6857,98800000.0
2009-09-16 17:51:00,1.68565,1.6857,1.68535,1.68535,150200000.0
2009-09-16 17:52:00,1.68525,1.68545,1.6851,1.6852,184800000.0
2009-09-16 17:53:00,1.68525,1.68585,1.6852,1.68585,176500000.0
2009-09-16 17:54:00,1.68585,1.68585,1.68535,1.68535,67600000.0
2009-09-16 17:55:00,1.68525,1.68535,1.6844,1.68485,254100000.0
2009-09-16 17:56:00,1.68485,1.685,1.6845,1.68495,274200000.0
2009-09-16 17:57:00,1.6849,1.6855,1.6847,1.6851,269600000.0
2009-09-16 17:58:00,1.6851,1.6855,1.6848,1.68515,191400000.0
2009-09-16 17:59:00,1.68515,1.68515,1.68465,1.6847,115700000.0
2009-09-16 18:00:00,1.68475,1.6849,1.68435,1.68455,129100000.0
2009-09-16 18:01:00,1.6846,1.6847,1.6843,1.6846,159600000.0
2009-09-16 18:02:00,1.6846,1.6849,1.68445,1.6846,115500000.0
2009-09-16 18:03:00,1.68455,1.68535,1.68435,1.68515,141400000.0
2009-09-16 18:04:00,1.6851,1.6856,1.68485,1.6856,222400000.0
2009-09-16 18:05:00,1.68565,1.68605,1.6848,1.685,206300000.0
2009-09-16 18:06:00,1.68495,1.6855,1.6849,1.6854,210800000.0
2009-09-16 18:07:00,1.6854,1.68555,1.68495,1.685,146100000.0
2009-09-16 18:08:00,1.68495,1.6852,1.68455,1.68475,153500000.0
2009-09-16 18:09:00,1.68475,1.68475,1.6833,1.68405,206600000.0
2009-09-16 18:10:00,1.68405,1.6846,1.68395,1.684,239900000.0
2009-09-16 18:11:00,1.68395,1.68465,1.6838,1.68445,167800000.0
2009-09-16 18:12:00,1.68445,1.68455,1.6839,1.68425,165800000.0
2009-09-16 18:13:00,1.6842,1.6849,1.684,1.68455,115200000.0
2009-09-16 18:14:00,1.6846,1.68535,1.68445,1.6847,248300000.0
2009-09-16 18:15:00,1.6847,1.6852,1.68445,1.6848,277800000.0
2009-09-16 18:16:00,1.68485,1.6854,1.6847,1.68525,256500000.0
2009-09-16 18:17:00,1.68505,1.68555,1.68485,1.6849,174600000.0
2009-09-16 18:18:00,1.6849,1.68515,1.6843,1.6846,154600000.0
2009-09-16 18:19:00,1.6846,1.685,1.6844,1.6847,145600000.0
2009-09-16 18:20:00,1.6847,1.68505,1.68415,1.68485,213500000.0
2009-09-16 18:21:00,1.6845,1.68475,1.68215,1.68275,301500000.0
2009-09-16 18:22:00,1.68275,1.6841,1.6826,1.6833,283100000.0
2009-09-16 18:23:00,1.68325,1.68425,1.68285,1.68415,305600000.0
2009-09-16 18:24:00,1.68425,1.68435,1.6837,1.6837,208800000.0
2009-09-16 18:25:00,1.68375,1.68375,1.68315,1.6835,196200000.0
2009-09-16 18:26:00,1.6835,1.68355,1.68315,1.68325,136600000.0
2009-09-16 18:27:00,1.68325,1.6839,1.6832,1.6837,199200000.0
2009-09-16 18:28:00,1.6837,1.68395,1.68335,1.6837,206400000.0
2009-09-16 18:29:00,1.6839,1.684,1.6835,1.6839,242800000.0
2009-09-16 18:30:00,1.684,1.684,1.6834,1.6835,241000000.0
2009-09-16 18:31:00,1.6836,1.6836,1.6832,1.68335,182700000.0
2009-09-16 18:32:00,1.68335,1.68405,1.68335,1.68385,164400000.0
2009-09-16 18:33:00,1.6838,1.68395,1.6837,1.6838,156100000.0
2009-09-16 18:34:00,1.6838,1.6841,1.6837,1.6839,200500000.0
2009-09-16 18:35:00,1.68395,1.684,1.68325,1.6836,242700000.0
2009-09-16 18:36:00,1.6836,1.6846,1.68355,1.68405,162600000.0
2009-09-16 18:37:00,1.68405,1.6841,1.6837,1.68375,70800000.0
2009-09-16 18:38:00,1.6839,1.684,1.68345,1.6838,165200000.0
2009-09-16 18:39:00,1.6838,1.68405,1.6836,1.6839,210300000.0
2009-09-16 18:40:00,1.684,1.6841,1.68375,1.68375,55800000.0
2009-09-16 18:41:00,1.68375,1.68405,1.68355,1.68365,90800000.0
2009-09-16 18:42:00,1.6837,1.68405,1.6837,1.6839,13600000.0
2009-09-16 18:43:00,1.68405,1.6841,1.6838,1.6839,98400000.0
2009-09-16 18:44:00,1.6843,1.68435,1.68385,1.6841,100800000.0
2009-09-16 18:45:00,1.6841,1.6844,1.68405,1.6844,110400000.0
2009-09-16 18:46:00,1.6844,1.6846,1.6838,1.6839,118000000.0
2009-09-16 18:47:00,1.6838,1.68415,1.6838,1.6839,51200000.0
2009-09-16 18:48:00,1.6838,1.6841,1.6836,1.68395,109100000.0
2009-09-16 18:49:00,1.68395,1.68425,1.6838,1.68415,88600000.0
2009-09-16 18:50:00,1.68415,1.6843,1.684,1.684,97600000.0
2009-09-16 18:51:00,1.68395,1.684,1.68365,1.68375,77200000.0
2009-09-16 18:52:00,1.6839,1.6841,1.68375,1.68395,124600000.0
2009-09-16 18:53:00,1.68385,1.68425,1.68385,1.68425,115200000.0
2009-09-16 18:54:00,1.68425,1.68435,1.68395,1.6841,210000000.0
2009-09-16 18:55:00,1.6841,1.6842,1.684,1.684,51000000.0
2009-09-16 18:56:00,1.6841,1.68415,1.68385,1.68395,73400000.0
2009-09-16 18:57:00,1.68395,1.68405,1.6837,1.6838,114800000.0
2009-09-16 18:58:00,1.6838,1.68425,1.6838,1.684,121000000.0
2009-09-16 18:59:00,1.684,1.6848,1.6838,1.68405,212100000.0
2009-09-16 19:00:00,1.68395,1.68425,1.68335,1.6838,209400000.0
2009-09-16 19:01:00,1.6838,1.68395,1.68345,1.68365,68600000.0
2009-09-16 19:02:00,1.68345,1.684,1.68345,1.6839,112200000.0
2009-09-16 19:03:00,1.684,1.6841,1.68355,1.6841,128600000.0
2009-09-16 19:04:00,1.68405,1.68425,1.6839,1.68415,85500000.0
2009-09-16 19:05:00,1.68415,1.68415,1.68295,1.683,134500000.0
2009-09-16 19:06:00,1.683,1.68345,1.6828,1.6834,140700000.0
2009-09-16 19:07:00,1.6834,1.6834,1.6831,1.6833,74400000.0
2009-09-16 19:08:00,1.68325,1.68355,1.6831,1.68335,83200000.0
2009-09-16 19:09:00,1.6835,1.68375,1.68335,1.68365,41000000.0
2009-09-16 19:10:00,1.68355,1.68385,1.6834,1.68365,157100000.0
2009-09-16 19:11:00,1.6835,1.6841,1.68345,1.68365,183000000.0
2009-09-16 19:12:00,1.6838,1.6842,1.68365,1.68395,165800000.0
2009-09-16 19:13:00,1.68405,1.6842,1.6838,1.68405,132700000.0
2009-09-16 19:14:00,1.68405,1.68415,1.6839,1.6841,88400000.0
2009-09-16 19:15:00,1.6841,1.68425,1.68395,1.68425,115600000.0
2009-09-16 19:16:00,1.6842,1.68435,1.68405,1.6841,48500000.0
2009-09-16 19:17:00,1.68415,1.68415,1.68375,1.684,93400000.0
2009-09-16 19:18:00,1.684,1.684,1.6836,1.68365,62900000.0
2009-09-16 19:19:00,1.68365,1.684,1.68365,1.6839,65400000.0
2009-09-16 19:20:00,1.6839,1.6841,1.68335,1.68335,86800000.0
2009-09-16 19:21:00,1.68335,1.6835,1.68335,1.6834,78000000.0
2009-09-16 19:22:00,1.68345,1.68385,1.68335,1.68355,99500000.0
2009-09-16 19:23:00,1.68355,1.684,1.68345,1.68375,131800000.0
2009-09-16 19:24:00,1.68375,1.6839,1.68355,1.6836,118600000.0
2009-09-16 19:25:00,1.6836,1.6837,1.683,1.683,69800000.0
2009-09-16 19:26:00,1.6831,1.6835,1.6829,1.68325,128300000.0
2009-09-16 19:27:00,1.6834,1.6834,1.6831,1.6832,63900000.0
2009-09-16 19:28:00,1.68325,1.68335,1.6829,1.68315,102900000.0
2009-09-16 19:29:00,1.68315,1.68335,1.683,1.68335,92400000.0
2009-09-16 19:30:00,1.68335,1.6838,1.68325,1.68335,129800000.0
2009-09-16 19:31:00,1.6833,1.68345,1.68315,1.68325,52000000.0
2009-09-16 19:32:00,1.68325,1.68355,1.68325,1.68335,116300000.0
2009-09-16 19:33:00,1.68335,1.6836,1.68325,1.6836,85400000.0
2009-09-16 19:34:00,1.6834,1.6838,1.6834,1.68365,51000000.0
2009-09-16 19:35:00,1.68365,1.68385,1.68345,1.6837,67700000.0
2009-09-16 19:36:00,1.6838,1.68405,1.68375,1.6838,75800000.0
2009-09-16 19:37:00,1.6838,1.68415,1.6838,1.6839,91600000.0
2009-09-16 19:38:00,1.68385,1.68405,1.68335,1.68335,102800000.0
2009-09-16 19:39:00,1.68335,1.6839,1.68335,1.6836,123400000.0
2009-09-16 19:40:00,1.6836,1.6839,1.68315,1.68345,135400000.0
2009-09-16 19:41:00,1.6834,1.68345,1.6831,1.6833,64900000.0
2009-09-16 19:42:00,1.68335,1.6837,1.6833,1.6836,80600000.0
2009-09-16 19:43:00,1.68365,1.68375,1.6835,1.68365,51400000.0
2009-09-16 19:44:00,1.68355,1.6839,1.68355,1.68375,48200000.0
2009-09-16 19:45:00,1.68375,1.68385,1.6835,1.68385,99300000.0
2009-09-16 19:46:00,1.6838,1.68395,1.6836,1.6839,43200000.0
2009-09-16 19:47:00,1.6838,1.6843,1.6838,1.68405,31600000.0
2009-09-16 19:48:00,1.68415,1.6844,1.6839,1.68405,95400000.0
2009-09-16 19:49:00,1.68405,1.6843,1.6839,1.6842,92700000.0
2009-09-16 19:50:00,1.6842,1.68435,1.68405,1.68425,84800000.0
2009-09-16 19:51:00,1.68425,1.6843,1.6841,1.68425,31700000.0
2009-09-16 19:52:00,1.6842,1.6842,1.684,1.68405,22800000.0
2009-09-16 19:53:00,1.684,1.68425,1.6839,1.68405,209600000.0
2009-09-16 19:54:00,1.68405,1.6843,1.68405,1.68405,106900000.0
2009-09-16 19:55:00,1.68405,1.68475,1.68395,1.6845,67600000.0
2009-09-16 19:56:00,1.6845,1.6845,1.684,1.6841,36000000.0
2009-09-16 19:57:00,1.6842,1.6843,1.68415,1.6843,15200000.0
2009-09-16 19:58:00,1.6844,1.68485,1.68435,1.6848,84400000.0
2009-09-16 19:59:00,1.68475,1.68505,1.6842,1.6848,134800000.0
2009-09-16 20:00:00,1.68485,1.68515,1.68465,1.6848,96400000.0
2009-09-16 20:01:00,1.68485,1.68505,1.68475,1.685,100100000.0
2009-09-16 20:02:00,1.685,1.68525,1.6845,1.6845,119200000.0
2009-09-16 20:03:00,1.6844,1.68465,1.6843,1.6844,93600000.0
2009-09-16 20:04:00,1.68435,1.68485,1.68435,1.68435,64400000.0
2009-09-16 20:05:00,1.6844,1.6846,1.6843,1.68435,46800000.0
2009-09-16 20:06:00,1.68435,1.6845,1.68395,1.68405,70600000.0
2009-09-16 20:07:00,1.68405,1.68415,1.68375,1.6838,85400000.0
2009-09-16 20:08:00,1.6839,1.6841,1.6834,1.6834,109000000.0
2009-09-16 20:09:00,1.68345,1.6841,1.6831,1.68395,142400000.0
2009-09-16 20:10:00,1.68405,1.68425,1.6839,1.6841,79000000.0
2009-09-16 20:11:00,1.6841,1.6842,1.6833,1.6837,107800000.0
2009-09-16 20:12:00,1.6835,1.68355,1.6833,1.6833,59600000.0
2009-09-16 20:13:00,1.6835,1.6839,1.6835,1.6838,44600000.0
2009-09-16 20:14:00,1.68385,1.68395,1.6838,1.6839,22400000.0
2009-09-16 20:15:00,1.68395,1.68405,1.6834,1.68355,83200000.0
2009-09-16 20:16:00,1.68355,1.6843,1.6831,1.68325,94400000.0
2009-09-16 20:17:00,1.68325,1.6837,1.68315,1.68345,141500000.0
2009-09-16 20:18:00,1.68355,1.6838,1.6833,1.6837,210800000.0
2009-09-16 20:19:00,1.6837,1.6839,1.6834,1.6839,115200000.0
2009-09-16 20:20:00,1.68385,1.68395,1.6836,1.6838,56600000.0
2009-09-16 20:21:00,1.68385,1.68385,1.6835,1.68355,47400000.0
2009-09-16 20:22:00,1.68355,1.68365,1.6835,1.6836,45500000.0
2009-09-16 20:23:00,1.6837,1.68395,1.68335,1.68365,126400000.0
2009-09-16 20:24:00,1.6835,1.6838,1.68345,1.6838,143400000.0
2009-09-16 20:25:00,1.6838,1.68415,1.6838,1.68395,86700000.0
2009-09-16 20:26:00,1.68395,1.6843,1.68385,1.684,55100000.0
2009-09-16 20:27:00,1.684,1.68425,1.68395,1.68395,114600000.0
2009-09-16 20:28:00,1.68395,1.6842,1.68365,1.6837,126300000.0
2009-09-16 20:29:00,1.68375,1.6839,1.6837,1.6838,94500000.0
2009-09-16 20:30:00,1.6838,1.6841,1.6837,1.68375,122000000.0
2009-09-16 20:31:00,1.6837,1.68455,1.68325,1.6841,146300000.0
2009-09-16 20:32:00,1.68405,1.68405,1.68365,1.68405,91500000.0
2009-09-16 20:33:00,1.68405,1.68485,1.68395,1.68465,264300000.0
2009-09-16 20:34:00,1.6846,1.6849,1.68455,1.68485,145500000.0
2009-09-16 20:35:00,1.6848,1.6853,1.6846,1.685,246600000.0
2009-09-16 20:36:00,1.68485,1.685,1.6846,1.6847,238200000.0
2009-09-16 20:37:00,1.6847,1.6847,1.6841,1.68445,204200000.0
2009-09-16 20:38:00,1.6844,1.6844,1.68385,1.68415,177400000.0
2009-09-16 20:39:00,1.6842,1.68475,1.68415,1.6847,279200000.0
2009-09-16 20:40:00,1.6846,1.6847,1.6842,1.68465,161300000.0
2009-09-16 20:41:00,1.6846,1.68465,1.68435,1.68435,71600000.0
2009-09-16 20:42:00,1.6843,1.6844,1.68405,1.6844,113400000.0
2009-09-16 20:43:00,1.6844,1.6845,1.6842,1.6844,126200000.0
2009-09-16 20:44:00,1.68445,1.68465,1.6841,1.6845,207200000.0
2009-09-16 20:45:00,1.68465,1.68475,1.6845,1.68465,123300000.0
2009-09-16 20:46:00,1.6846,1.68465,1.68405,1.6841,156900000.0
2009-09-16 20:47:00,1.68415,1.6844,1.68395,1.68435,123900000.0
2009-09-16 20:48:00,1.6844,1.68465,1.6843,1.68455,121800000.0
2009-09-16 20:49:00,1.6844,1.68475,1.68435,1.68465,170400000.0
2009-09-16 20:50:00,1.6846,1.68475,1.68435,1.68445,107000000.0
2009-09-16 20:51:00,1.68445,1.68495,1.68445,1.68495,100400000.0
2009-09-16 20:52:00,1.68495,1.685,1.6848,1.68485,112200000.0
2009-09-16 20:53:00,1.68485,1.68495,1.6843,1.6844,208400000.0
2009-09-16 20:54:00,1.68445,1.68445,1.6842,1.68435,119200000.0
2009-09-16 20:55:00,1.68435,1.68435,1.6839,1.684,54400000.0
2009-09-16 20:56:00,1.684,1.6842,1.6839,1.6841,95200000.0
2009-09-16 20:57:00,1.6841,1.6842,1.6838,1.684,161500000.0
2009-09-16 20:58:00,1.684,1.68475,1.68385,1.6847,223400000.0
2009-09-16 20:59:00,1.6847,1.68475,1.68435,1.6845,165000000.0
2009-09-16 21:00:00,1.6845,1.6848,1.68445,1.68445,165600000.0
2009-09-16 21:01:00,1.68445,1.68475,1.6844,1.68465,171200000.0
2009-09-16 21:02:00,1.6847,1.6849,1.68425,1.68455,169400000.0
2009-09-16 21:03:00,1.68455,1.68465,1.6843,1.68445,122800000.0
2009-09-16 21:04:00,1.68445,1.6845,1.6843,1.68445,65200000.0
2009-09-16 21:05:00,1.6844,1.68465,1.6841,1.68425,119800000.0
2009-09-16 21:06:00,1.68425,1.6845,1.68395,1.68405,147800000.0
2009-09-16 21:07:00,1.68405,1.68435,1.68405,1.68405,117400000.0
2009-09-16 21:08:00,1.68395,1.68425,1.6838,1.6841,160000000.0
2009-09-16 21:09:00,1.6841,1.6841,1.6837,1.6838,104500000.0
2009-09-16 21:10:00,1.68385,1.68415,1.68375,1.68415,65400000.0
2009-09-16 21:11:00,1.68415,1.68415,1.6836,1.6837,75200000.0
2009-09-16 21:12:00,1.68365,1.68385,1.6836,1.68375,172800000.0
2009-09-16 21:13:00,1.68375,1.68405,1.68365,1.68365,117000000.0
2009-09-16 21:14:00,1.68365,1.684,1.6836,1.684,104100000.0
2009-09-16 21:15:00,1.684,1.6842,1.68395,1.68405,109200000.0
2009-09-16 21:16:00,1.68405,1.68405,1.68395,1.68405,50200000.0
2009-09-16 21:17:00,1.684,1.6841,1.68385,1.68395,76400000.0
2009-09-16 21:18:00,1.68395,1.6842,1.68385,1.6842,123400000.0
2009-09-16 21:19:00,1.6842,1.68445,1.68395,1.6841,185000000.0
2009-09-16 21:20:00,1.6841,1.68415,1.684,1.684,113200000.0
2009-09-16 21:21:00,1.684,1.6841,1.68375,1.6841,121100000.0
2009-09-16 21:22:00,1.684,1.684,1.6839,1.68395,35400000.0
2009-09-16 21:23:00,1.68395,1.6842,1.68395,1.68415,57000000.0
2009-09-16 21:24:00,1.68415,1.68415,1.6833,1.68345,170000000.0
2009-09-16 21:25:00,1.6834,1.6837,1.6832,1.6833,130700000.0
2009-09-16 21:26:00,1.6833,1.68345,1.6831,1.68335,108000000.0
2009-09-16 21:27:00,1.68335,1.68335,1.68295,1.6833,82200000.0
2009-09-16 21:28:00,1.6833,1.6834,1.68315,1.6834,90000000.0
2009-09-16 21:29:00,1.68335,1.6834,1.68275,1.683,106800000.0
2009-09-16 21:30:00,1.683,1.683,1.68265,1.68285,138600000.0
2009-09-16 21:31:00,1.6829,1.6834,1.68275,1.6833,121400000.0
2009-09-16 21:32:00,1.6833,1.6833,1.68305,1.68315,48600000.0
2009-09-16 21:33:00,1.68315,1.68315,1.6829,1.683,52200000.0
2009-09-16 21:34:00,1.683,1.68345,1.68295,1.68315,79600000.0
2009-09-16 21:35:00,1.6832,1.6833,1.6831,1.68325,69800000.0
2009-09-16 21:36:00,1.68325,1.68365,1.6832,1.68355,78800000.0
2009-09-16 21:37:00,1.68345,1.68385,1.6834,1.68385,69400000.0
2009-09-16 21:38:00,1.6838,1.68385,1.6837,1.68375,35200000.0
2009-09-16 21:39:00,1.68385,1.68395,1.68365,1.6839,41400000.0
2009-09-16 21:40:00,1.6839,1.68395,1.6837,1.6838,54200000.0
2009-09-16 21:41:00,1.6838,1.68405,1.68375,1.6839,105100000.0
2009-09-16 21:42:00,1.6839,1.68405,1.68375,1.6839,206100000.0
2009-09-16 21:43:00,1.6839,1.6839,1.6837,1.68375,66200000.0
2009-09-16 21:44:00,1.68375,1.6839,1.6833,1.6834,170100000.0
2009-09-16 21:45:00,1.68345,1.6837,1.6833,1.68355,114200000.0
2009-09-16 21:46:00,1.6836,1.68365,1.68355,1.68355,54400000.0
2009-09-16 21:47:00,1.6836,1.6837,1.6833,1.6837,132100000.0
2009-09-16 21:48:00,1.6837,1.6839,1.6836,1.6837,188300000.0
2009-09-16 21:49:00,1.6838,1.68415,1.6838,1.684,100400000.0
2009-09-16 21:50:00,1.6841,1.6841,1.6838,1.68405,101000000.0
2009-09-16 21:51:00,1.684,1.68425,1.6839,1.6839,89400000.0
2009-09-16 21:52:00,1.684,1.68415,1.68375,1.68385,48400000.0
2009-09-16 21:53:00,1.6838,1.6839,1.6837,1.68375,107400000.0
2009-09-16 21:54:00,1.68375,1.68375,1.68355,1.6836,90800000.0
2009-09-16 21:55:00,1.6836,1.68375,1.6836,1.68375,60500000.0
2009-09-16 21:56:00,1.68375,1.68375,1.6834,1.68345,51200000.0
2009-09-16 21:57:00,1.6835,1.6836,1.68315,1.6833,255000000.0
2009-09-16 21:58:00,1.68335,1.6836,1.68335,1.6836,125800000.0
2009-09-16 21:59:00,1.6836,1.684,1.6836,1.6838,169400000.0
2009-09-16 22:00:00,1.68375,1.68375,1.6835,1.68375,119000000.0
2009-09-16 22:01:00,1.6838,1.6841,1.6837,1.68385,98400000.0
2009-09-16 22:02:00,1.68385,1.68385,1.6836,1.68385,46000000.0
2009-09-16 22:03:00,1.68375,1.68385,1.68375,1.68385,9600000.0
2009-09-16 22:04:00,1.6838,1.68385,1.6835,1.68375,56600000.0
2009-09-16 22:05:00,1.68375,1.68395,1.6837,1.68395,29400000.0
2009-09-16 22:06:00,1.68395,1.684,1.6838,1.68385,54400000.0
2009-09-16 22:07:00,1.68385,1.68395,1.6838,1.68385,59000000.0
2009-09-16 22:08:00,1.6839,1.68395,1.6835,1.68365,49000000.0
2009-09-16 22:09:00,1.6837,1.6838,1.6836,1.68365,30400000.0
2009-09-16 22:10:00,1.68375,1.68445,1.68365,1.68435,115200000.0
2009-09-16 22:11:00,1.68435,1.68435,1.68365,1.68385,84200000.0
2009-09-16 22:12:00,1.68385,1.68405,1.6836,1.6836,83400000.0
2009-09-16 22:13:00,1.68365,1.6838,1.6836,1.68375,23100000.0
2009-09-16 22:14:00,1.68365,1.68375,1.6836,1.68365,20400000.0
2009-09-16 22:15:00,1.68375,1.68375,1.6836,1.68365,21200000.0
2009-09-16 22:16:00,1.6836,1.68375,1.6836,1.6837,11400000.0
2009-09-16 22:17:00,1.6837,1.6837,1.68335,1.6836,24200000.0
2009-09-16 22:18:00,1.6835,1.68385,1.6835,1.68355,30200000.0
2009-09-16 22:19:00,1.68355,1.6836,1.68335,1.68335,17000000.0
2009-09-16 22:20:00,1.6834,1.6834,1.68325,1.68335,24800000.0
2009-09-16 22:21:00,1.68325,1.6834,1.68325,1.6834,29600000.0
2009-09-16 22:22:00,1.6834,1.6836,1.6833,1.6834,29800000.0
2009-09-16 22:23:00,1.6834,1.68345,1.68335,1.68335,30500000.0
2009-09-16 22:24:00,1.68335,1.68345,1.68325,1.68335,48000000.0
2009-09-16 22:25:00,1.68335,1.68345,1.6833,1.68335,55200000.0
2009-09-16 22:26:00,1.6833,1.68345,1.6833,1.68335,34200000.0
2009-09-16 22:27:00,1.6833,1.6835,1.6829,1.68315,59000000.0
2009-09-16 22:28:00,1.68315,1.68325,1.6831,1.68325,8000000.0
2009-09-16 22:29:00,1.68335,1.6834,1.68335,1.68335,21000000.0
2009-09-16 22:30:00,1.68335,1.68335,1.68315,1.68315,34800000.0
2009-09-16 22:31:00,1.68325,1.68335,1.68315,1.68315,10200000.0
2009-09-16 22:32:00,1.68315,1.68315,1.683,1.68315,101400000.0
2009-09-16 22:33:00,1.68315,1.68325,1.68305,1.68315,23200000.0
2009-09-16 22:34:00,1.68315,1.68325,1.68315,1.6832,7000000.0
2009-09-16 22:35:00,1.6832,1.68325,1.6831,1.6832,34800000.0
2009-09-16 22:36:00,1.6832,1.6832,1.68295,1.68305,61000000.0
2009-09-16 22:37:00,1.68305,1.6831,1.6824,1.6827,62600000.0
2009-09-16 22:38:00,1.6827,1.6833,1.68265,1.6829,91200000.0
2009-09-16 22:39:00,1.68295,1.6832,1.6828,1.6832,19400000.0
2009-09-16 22:40:00,1.6832,1.6832,1.68305,1.68315,41900000.0
2009-09-16 22:41:00,1.68305,1.68325,1.6827,1.6827,34200000.0
2009-09-16 22:42:00,1.6827,1.68275,1.6826,1.6826,31400000.0
2009-09-16 22:43:00,1.6826,1.6826,1.6826,1.6826,13200000.0
2009-09-16 22:44:00,1.6826,1.68295,1.6826,1.68285,42200000.0
2009-09-16 22:45:00,1.68285,1.683,1.68265,1.683,55600000.0
2009-09-16 22:46:00,1.683,1.6832,1.68285,1.6829,80600000.0
2009-09-16 22:47:00,1.68295,1.683,1.6826,1.683,96800000.0
2009-09-16 22:48:00,1.683,1.683,1.6826,1.6826,55400000.0
2009-09-16 22:49:00,1.6826,1.6829,1.6821,1.6828,128400000.0
2009-09-16 22:50:00,1.6828,1.6828,1.6825,1.6827,74200000.0
2009-09-16 22:51:00,1.6829,1.6832,1.6829,1.6829,24800000.0
2009-09-16 22:52:00,1.6829,1.68305,1.68255,1.683,41200000.0
2009-09-16 22:53:00,1.68295,1.6832,1.68265,1.6831,49000000.0
2009-09-16 22:54:00,1.683,1.6832,1.6826,1.68305,35600000.0
2009-09-16 22:55:00,1.6834,1.68345,1.68335,1.6834,17000000.0
2009-09-16 22:56:00,1.68335,1.6834,1.68295,1.68315,45600000.0
2009-09-16 22:57:00,1.68315,1.68385,1.68255,1.68385,68000000.0
2009-09-16 22:58:00,1.684,1.684,1.68305,1.68365,33700000.0
2009-09-16 22:59:00,1.68375,1.684,1.6835,1.6835,21800000.0
2009-09-16 23:00:00,1.6835,1.6841,1.6835,1.68395,25000000.0
2009-09-16 23:01:00,1.68395,1.68405,1.68395,1.68405,5200000.0
2009-09-16 23:02:00,1.6842,1.6843,1.68385,1.68395,26800000.0
2009-09-16 23:03:00,1.68315,1.6834,1.68315,1.6834,6000000.0
2009-09-16 23:04:00,1.68355,1.68365,1.68335,1.68335,9000000.0
2009-09-16 23:05:00,1.68355,1.68385,1.68335,1.68385,18200000.0
2009-09-16 23:06:00,1.68395,1.68395,1.68395,1.68395,1400000.0
2009-09-16 23:07:00,1.68415,1.68415,1.68395,1.68395,9000000.0
2009-09-16 23:08:00,1.6841,1.6841,1.6832,1.6835,28400000.0
2009-09-16 23:09:00,1.68355,1.68355,1.6835,1.6835,4200000.0
2009-09-16 23:10:00,1.6835,1.68355,1.6835,1.6835,4200000.0
2009-09-16 23:11:00,1.6835,1.6836,1.6835,1.6835,11600000.0
2009-09-16 23:12:00,1.6835,1.68375,1.6834,1.68375,16200000.0
2009-09-16 23:13:00,1.68375,1.68405,1.68375,1.68405,16600000.0
2009-09-16 23:14:00,1.68405,1.68405,1.68405,1.68405,1400000.0
2009-09-16 23:15:00,1.68411,1.68415,1.68405,1.68415,14400000.0
2009-09-16 23:16:00,1.68416,1.68462,1.68416,1.68462,14400000.0
2009-09-16 23:17:00,1.68415,1.6849,1.68415,1.6847,14400000.0
2009-09-16 23:18:00,1.6847,1.685,1.68465,1.68465,34200000.0
2009-09-16 23:19:00,1.68475,1.68515,1.68475,1.6849,32400000.0
2009-09-16 23:20:00,1.6849,1.68525,1.68465,1.68465,15200000.0
2009-09-16 23:21:00,1.68465,1.68465,1.68465,1.68465,16200000.0
2009-09-16 23:22:00,1.68465,1.6848,1.6845,1.68455,27800000.0
2009-09-16 23:23:00,1.6847,1.6849,1.68455,1.6846,20400000.0
2009-09-16 23:24:00,1.6846,1.6849,1.6845,1.68455,31200000.0
2009-09-16 23:25:00,1.68465,1.68525,1.68455,1.68505,37800000.0
2009-09-16 23:26:00,1.6851,1.6853,1.68485,1.68495,38600000.0
2009-09-16 23:27:00,1.68495,1.68495,1.684,1.68465,18000000.0
2009-09-16 23:28:00,1.68465,1.68485,1.68455,1.68485,9200000.0
2009-09-16 23:29:00,1.6848,1.68515,1.6847,1.68505,26800000.0
2009-09-16 23:30:00,1.6851,1.68515,1.6849,1.6849,18300000.0
2009-09-16 23:31:00,1.6848,1.6849,1.68455,1.68455,15800000.0
2009-09-16 23:32:00,1.68475,1.6854,1.68475,1.6854,22400000.0
2009-09-16 23:33:00,1.68555,1.6858,1.6854,1.68575,13000000.0
2009-09-16 23:34:00,1.6856,1.6856,1.68545,1.68555,12000000.0
2009-09-16 23:35:00,1.6855,1.6855,1.68535,1.68535,9000000.0
2009-09-16 23:36:00,1.68535,1.68535,1.6851,1.68535,6600000.0
2009-09-16 23:37:00,1.68515,1.68515,1.68495,1.685,8500000.0
2009-09-16 23:38:00,1.68515,1.68525,1.68515,1.68525,9000000.0
2009-09-16 23:39:00,1.68525,1.68525,1.68525,1.68525,3000000.0
2009-09-16 23:40:00,1.68525,1.68525,1.68525,1.68525,3000000.0
2009-09-16 23:41:00,1.68525,1.68525,1.68525,1.68525,1000000.0
2009-09-16 23:42:00,1.68525,1.68555,1.68525,1.6854,19000000.0
2009-09-16 23:43:00,1.6854,1.6854,1.68525,1.68525,9800000.0
2009-09-16 23:44:00,1.68525,1.68525,1.68525,1.68525,3000000.0
2009-09-16 23:45:00,1.68525,1.68525,1.68525,1.68525,6000000.0
2009-09-16 23:46:00,1.68525,1.68525,1.68495,1.6851,7100000.0
2009-09-16 23:47:00,1.6851,1.6851,1.6851,1.6851,2000000.0
2009-09-16 23:48:00,1.6851,1.68515,1.68495,1.6851,11100000.0
2009-09-16 23:49:00,1.6851,1.6851,1.68495,1.6851,6300000.0
2009-09-16 23:50:00,1.68495,1.6852,1.68495,1.6851,23700000.0
2009-09-16 23:51:00,1.6851,1.6851,1.6851,1.6851,2000000.0
2009-09-16 23:52:00,1.6851,1.6851,1.6851,1.6851,6000000.0
2009-09-16 23:53:00,1.6851,1.6851,1.6842,1.6844,24700000.0
2009-09-16 23:54:00,1.68435,1.68475,1.68435,1.68475,25900000.0
2009-09-16 23:55:00,1.6848,1.6849,1.6848,1.68485,12000000.0
2009-09-16 23:56:00,1.68485,1.685,1.6848,1.6848,11300000.0
2009-09-16 23:57:00,1.6849,1.6849,1.6848,1.6848,7400000.0
2009-09-16 23:58:00,1.6849,1.685,1.6846,1.6848,34500000.0
2009-09-16 23:59:00,1.68485,1.68485,1.6848,1.6848,7000000.0
2009-09-17 00:00:00,1.6848,1.68515,1.6844,1.6849,81200000.0
2009-09-17 00:01:00,1.68495,1.68535,1.68495,1.68515,15800000.0
2009-09-17 00:02:00,1.68515,1.68515,1.68495,1.68495,7800000.0
2009-09-17 00:03:00,1.68495,1.68505,1.68495,1.68505,4600000.0
2009-09-17 00:04:00,1.6851,1.68555,1.6851,1.68535,44400000.0
2009-09-17 00:05:00,1.6853,1.6854,1.6848,1.6854,44400000.0
2009-09-17 00:06:00,1.68545,1.68555,1.68525,1.68545,29700000.0
2009-09-17 00:07:00,1.68545,1.68565,1.68445,1.6856,58900000.0
2009-09-17 00:08:00,1.68565,1.68595,1.6854,1.6855,15600000.0
2009-09-17 00:09:00,1.6855,1.6855,1.68535,1.68535,3400000.0
2009-09-17 00:10:00,1.6854,1.6854,1.68515,1.68515,8600000.0
2009-09-17 00:11:00,1.6853,1.6853,1.6852,1.6852,12500000.0
2009-09-17 00:12:00,1.68525,1.68545,1.68525,1.6854,18000000.0
2009-09-17 00:13:00,1.6854,1.6855,1.68535,1.68545,19000000.0
2009-09-17 00:14:00,1.68545,1.6855,1.68545,1.68545,11000000.0
2009-09-17 00:15:00,1.68545,1.6856,1.6854,1.6856,21200000.0
2009-09-17 00:16:00,1.68555,1.6857,1.6855,1.6855,19800000.0
2009-09-17 00:17:00,1.68535,1.68535,1.68385,1.68465,76600000.0
2009-09-17 00:18:00,1.68475,1.6849,1.68435,1.68475,22800000.0
2009-09-17 00:19:00,1.6848,1.6848,1.6846,1.6846,16600000.0
2009-09-17 00:20:00,1.6847,1.68475,1.6844,1.68475,35000000.0
2009-09-17 00:21:00,1.68465,1.68475,1.6846,1.6846,30600000.0
2009-09-17 00:22:00,1.68465,1.685,1.68465,1.68465,29600000.0
2009-09-17 00:23:00,1.6848,1.68485,1.6848,1.68485,7800000.0
2009-09-17 00:24:00,1.6848,1.68485,1.6848,1.6848,12000000.0
2009-09-17 00:25:00,1.68485,1.68485,1.6848,1.6848,21800000.0
2009-09-17 00:26:00,1.6848,1.6848,1.6847,1.68475,5200000.0
2009-09-17 00:27:00,1.68475,1.68485,1.68475,1.68485,7000000.0
2009-09-17 00:28:00,1.68475,1.68525,1.68475,1.6851,57000000.0
2009-09-17 00:29:00,1.6852,1.6856,1.68505,1.6852,92200000.0
2009-09-17 00:30:00,1.6853,1.6853,1.6852,1.6853,33600000.0
2009-09-17 00:31:00,1.6853,1.68565,1.6852,1.6855,20600000.0
2009-09-17 00:32:00,1.68545,1.68585,1.68545,1.6857,25000000.0
2009-09-17 00:33:00,1.6857,1.68625,1.6857,1.68595,49800000.0
2009-09-17 00:34:00,1.68595,1.68615,1.68595,1.68615,15000000.0
2009-09-17 00:35:00,1.6861,1.68615,1.686,1.6861,31000000.0
2009-09-17 00:36:00,1.68615,1.68625,1.68575,1.686,73100000.0
2009-09-17 00:37:00,1.68625,1.68625,1.6859,1.686,40400000.0
2009-09-17 00:38:00,1.6859,1.6862,1.6859,1.68615,11000000.0
2009-09-17 00:39:00,1.68605,1.68605,1.68595,1.68595,13400000.0
2009-09-17 00:40:00,1.686,1.6862,1.6857,1.6858,37100000.0
2009-09-17 00:41:00,1.686,1.68605,1.68545,1.6857,21400000.0
2009-09-17 00:42:00,1.68575,1.68615,1.68555,1.68575,24000000.0
2009-09-17 00:43:00,1.68575,1.68585,1.6857,1.6858,16800000.0
2009-09-17 00:44:00,1.68585,1.68585,1.6858,1.68585,4400000.0
2009-09-17 00:45:00,1.68585,1.68585,1.68585,1.68585,4600000.0
2009-09-17 00:46:00,1.68585,1.6859,1.68545,1.68545,57200000.0
2009-09-17 00:47:00,1.68545,1.68565,1.6852,1.6853,93800000.0
2009-09-17 00:48:00,1.68525,1.68545,1.68515,1.68545,38200000.0
2009-09-17 00:49:00,1.6855,1.68555,1.6855,1.6855,19800000.0
2009-09-17 00:50:00,1.6855,1.68555,1.6854,1.6854,23400000.0
2009-09-17 00:51:00,1.68545,1.6856,1.6854,1.6855,59300000.0
2009-09-17 00:52:00,1.6855,1.6857,1.6854,1.6856,18200000.0
2009-09-17 00:53:00,1.6856,1.68565,1.6853,1.6853,41600000.0
2009-09-17 00:54:00,1.6854,1.6854,1.6851,1.6851,19000000.0
2009-09-17 00:55:00,1.6852,1.6854,1.6851,1.6853,29000000.0
2009-09-17 00:56:00,1.68545,1.6856,1.6854,1.68545,22200000.0
2009-09-17 00:57:00,1.68545,1.6855,1.68535,1.68545,31600000.0
2009-09-17 00:58:00,1.68535,1.68555,1.68535,1.68545,32400000.0
2009-09-17 00:59:00,1.6854,1.6856,1.6854,1.6855,32700000.0
2009-09-17 01:00:00,1.6855,1.68605,1.6855,1.6859,37000000.0
2009-09-17 01:01:00,1.68575,1.68595,1.6856,1.68595,12800000.0
2009-09-17 01:02:00,1.68595,1.68595,1.68565,1.6858,26200000.0
2009-09-17 01:03:00,1.6858,1.686,1.68565,1.686,38000000.0
2009-09-17 01:04:00,1.68595,1.68595,1.68565,1.68575,28200000.0
2009-09-17 01:05:00,1.68575,1.68595,1.68575,1.6858,25800000.0
2009-09-17 01:06:00,1.6859,1.6859,1.68565,1.68565,14200000.0
2009-09-17 01:07:00,1.68555,1.68575,1.68525,1.68555,74100000.0
2009-09-17 01:08:00,1.68555,1.68575,1.68555,1.68555,26400000.0
2009-09-17 01:09:00,1.68555,1.6858,1.6855,1.6856,28400000.0
2009-09-17 01:10:00,1.6856,1.6856,1.68555,1.68555,5800000.0
2009-09-17 01:11:00,1.68555,1.68555,1.68535,1.68555,26000000.0
2009-09-17 01:12:00,1.6855,1.6855,1.6855,1.6855,1400000.0
2009-09-17 01:13:00,1.6855,1.6855,1.6854,1.6854,14000000.0
2009-09-17 01:14:00,1.68515,1.6853,1.68515,1.6852,24800000.0
2009-09-17 01:15:00,1.6852,1.6856,1.68495,1.6856,65300000.0
2009-09-17 01:16:00,1.6856,1.6856,1.6854,1.68555,41200000.0
2009-09-17 01:17:00,1.68545,1.68555,1.68515,1.6853,39600000.0
2009-09-17 01:18:00,1.6853,1.68565,1.6853,1.68565,40600000.0
2009-09-17 01:19:00,1.68525,1.68565,1.68525,1.6856,31000000.0
2009-09-17 01:20:00,1.6856,1.6856,1.6852,1.6855,14800000.0
2009-09-17 01:21:00,1.68555,1.686,1.6855,1.68595,57800000.0
2009-09-17 01:22:00,1.6859,1.68605,1.6858,1.68605,29000000.0
2009-09-17 01:23:00,1.68585,1.68625,1.68585,1.68625,23800000.0
2009-09-17 01:24:00,1.68625,1.68635,1.686,1.68635,48700000.0
2009-09-17 01:25:00,1.68635,1.68635,1.686,1.6861,26600000.0
2009-09-17 01:26:00,1.68605,1.68625,1.68605,1.6861,19800000.0
2009-09-17 01:27:00,1.6861,1.6861,1.6858,1.68585,34800000.0
2009-09-17 01:28:00,1.6858,1.686,1.6857,1.68575,48400000.0
2009-09-17 01:29:00,1.68585,1.68595,1.6857,1.6858,42200000.0
2009-09-17 01:30:00,1.6859,1.68595,1.68585,1.68595,8400000.0
2009-09-17 01:31:00,1.68595,1.68605,1.6858,1.686,25000000.0
2009-09-17 01:32:00,1.686,1.68605,1.68585,1.68585,28000000.0
2009-09-17 01:33:00,1.68585,1.68595,1.68575,1.6859,23800000.0
2009-09-17 01:34:00,1.68585,1.6859,1.68585,1.6859,3000000.0
2009-09-17 01:35:00,1.6859,1.6859,1.68575,1.68575,21600000.0
2009-09-17 01:36:00,1.6857,1.6857,1.6857,1.6857,6800000.0
2009-09-17 01:37:00,1.6857,1.6859,1.6857,1.6859,17800000.0
2009-09-17 01:38:00,1.6859,1.68595,1.68545,1.68565,63400000.0
2009-09-17 01:39:00,1.68565,1.68575,1.6854,1.6855,18000000.0
2009-09-17 01:40:00,1.6855,1.6855,1.6853,1.6853,19400000.0
2009-09-17 01:41:00,1.68525,1.6854,1.6851,1.68525,38400000.0
2009-09-17 01:42:00,1.6853,1.68535,1.68495,1.68495,39900000.0
2009-09-17 01:43:00,1.68495,1.68495,1.6843,1.68445,28150000.0
2009-09-17 01:44:00,1.6845,1.68465,1.6844,1.6845,53200000.0
2009-09-17 01:45:00,1.6845,1.68475,1.6845,1.68455,45200000.0
2009-09-17 01:46:00,1.68455,1.6848,1.6842,1.68435,47400000.0
2009-09-17 01:47:00,1.68435,1.6844,1.68375,1.6839,88200000.0
2009-09-17 01:48:00,1.6839,1.6839,1.68315,1.6839,93300000.0
2009-09-17 01:49:00,1.6839,1.68475,1.68375,1.6846,133900000.0
2009-09-17 01:50:00,1.6845,1.6848,1.6844,1.6848,44400000.0
2009-09-17 01:51:00,1.6849,1.6852,1.6849,1.68505,40200000.0
2009-09-17 01:52:00,1.68505,1.68515,1.68475,1.6848,87500000.0
2009-09-17 01:53:00,1.6847,1.6848,1.6846,1.6846,15400000.0
2009-09-17 01:54:00,1.6846,1.6846,1.68405,1.6844,68200000.0
2009-09-17 01:55:00,1.6845,1.68485,1.6844,1.6844,65600000.0
2009-09-17 01:56:00,1.68455,1.68555,1.68455,1.6849,86600000.0
2009-09-17 01:57:00,1.6849,1.6854,1.68455,1.68455,81600000.0
2009-09-17 01:58:00,1.68455,1.68475,1.68455,1.6846,14400000.0
2009-09-17 01:59:00,1.68455,1.68455,1.68435,1.6845,33200000.0
2009-09-17 02:00:00,1.6845,1.6848,1.6842,1.68475,97000000.0
2009-09-17 02:01:00,1.68475,1.68515,1.6847,1.6848,99400000.0
2009-09-17 02:02:00,1.6848,1.68495,1.68455,1.6849,78800000.0
2009-09-17 02:03:00,1.6848,1.6852,1.6848,1.685,85400000.0
2009-09-17 02:04:00,1.685,1.6852,1.6848,1.68505,54900000.0
2009-09-17 02:05:00,1.68505,1.6852,1.68465,1.6848,82100000.0
2009-09-17 02:06:00,1.6848,1.68495,1.6847,1.68495,30000000.0
2009-09-17 02:07:00,1.685,1.685,1.6846,1.6847,51200000.0
2009-09-17 02:08:00,1.68465,1.6848,1.6844,1.68445,65600000.0
2009-09-17 02:09:00,1.6845,1.6846,1.68425,1.68435,35000000.0
2009-09-17 02:10:00,1.68435,1.6848,1.68415,1.68445,71600000.0
2009-09-17 02:11:00,1.68445,1.68475,1.68435,1.6844,58800000.0
2009-09-17 02:12:00,1.68435,1.6845,1.6843,1.6844,17900000.0
2009-09-17 02:13:00,1.68445,1.68445,1.68405,1.68405,65300000.0
2009-09-17 02:14:00,1.6841,1.68465,1.6841,1.68435,90000000.0
2009-09-17 02:15:00,1.6844,1.68445,1.6842,1.6842,67800000.0
2009-09-17 02:16:00,1.6842,1.68455,1.68395,1.6842,82500000.0
2009-09-17 02:17:00,1.68405,1.68425,1.6839,1.684,23600000.0
2009-09-17 02:18:00,1.684,1.684,1.68345,1.68375,118400000.0
2009-09-17 02:19:00,1.68375,1.68395,1.6836,1.6838,61300000.0
2009-09-17 02:20:00,1.6838,1.68395,1.68355,1.68375,68000000.0
2009-09-17 02:21:00,1.68385,1.68405,1.6837,1.6838,61600000.0
2009-09-17 02:22:00,1.68385,1.6841,1.6838,1.6841,68300000.0
2009-09-17 02:23:00,1.684,1.684,1.6837,1.68395,37200000.0
2009-09-17 02:24:00,1.68395,1.68415,1.6838,1.6839,44600000.0
2009-09-17 02:25:00,1.6839,1.68395,1.68345,1.68375,86800000.0
2009-09-17 02:26:00,1.6838,1.68385,1.68315,1.6835,117900000.0
2009-09-17 02:27:00,1.68365,1.6838,1.68325,1.6833,101200000.0
2009-09-17 02:28:00,1.6833,1.6834,1.68285,1.68305,111600000.0
2009-09-17 02:29:00,1.68305,1.6833,1.68265,1.68325,107600000.0
2009-09-17 02:30:00,1.68325,1.6834,1.68325,1.6834,60600000.0
2009-09-17 02:31:00,1.6834,1.6836,1.68335,1.68355,109600000.0
2009-09-17 02:32:00,1.68355,1.68365,1.68305,1.68305,76000000.0
2009-09-17 02:33:00,1.68305,1.6834,1.68305,1.68315,65100000.0
2009-09-17 02:34:00,1.68325,1.6834,1.68305,1.6831,64800000.0
2009-09-17 02:35:00,1.683,1.6832,1.6827,1.68315,78700000.0
2009-09-17 02:36:00,1.68315,1.68315,1.6826,1.6828,65900000.0
2009-09-17 02:37:00,1.6827,1.6829,1.6827,1.6829,14400000.0
2009-09-17 02:38:00,1.68295,1.68315,1.6828,1.6831,20000000.0
2009-09-17 02:39:00,1.68295,1.68355,1.68295,1.68325,54000000.0
2009-09-17 02:40:00,1.68325,1.68345,1.68315,1.68345,16600000.0
2009-09-17 02:41:00,1.6834,1.68365,1.6834,1.68365,25000000.0
2009-09-17 02:42:00,1.68375,1.68395,1.68355,1.68355,41000000.0
2009-09-17 02:43:00,1.6836,1.68425,1.68345,1.68395,99800000.0
2009-09-17 02:44:00,1.6841,1.68425,1.6836,1.68415,120200000.0
2009-09-17 02:45:00,1.68415,1.68425,1.684,1.68425,96300000.0
2009-09-17 02:46:00,1.68425,1.68425,1.6839,1.6841,59000000.0
2009-09-17 02:47:00,1.6841,1.68455,1.6841,1.68445,57400000.0
2009-09-17 02:48:00,1.6843,1.6846,1.6843,1.6845,48000000.0
2009-09-17 02:49:00,1.6846,1.6846,1.6838,1.68385,35600000.0
2009-09-17 02:50:00,1.68375,1.68415,1.68355,1.6836,76800000.0
2009-09-17 02:51:00,1.68345,1.6836,1.6832,1.68335,67400000.0
2009-09-17 02:52:00,1.6835,1.6837,1.6832,1.6837,93000000.0
2009-09-17 02:53:00,1.6837,1.6837,1.6834,1.6834,81900000.0
2009-09-17 02:54:00,1.6833,1.68345,1.68295,1.6832,156600000.0
2009-09-17 02:55:00,1.68335,1.68345,1.683,1.6832,139200000.0
2009-09-17 02:56:00,1.6832,1.6833,1.68285,1.68285,78200000.0
2009-09-17 02:57:00,1.683,1.68315,1.6827,1.68305,67200000.0
2009-09-17 02:58:00,1.6831,1.68315,1.68255,1.68255,46600000.0
2009-09-17 02:59:00,1.68265,1.6829,1.68265,1.68285,18400000.0
2009-09-17 03:00:00,1.68285,1.68285,1.68285,1.68285,10000000.0
2009-09-17 03:01:00,1.68285,1.6829,1.68285,1.68285,28200000.0
2009-09-17 03:02:00,1.68285,1.68305,1.68285,1.68285,68600000.0
2009-09-17 03:03:00,1.68285,1.68295,1.68285,1.68285,29400000.0
2009-09-17 03:04:00,1.68285,1.68335,1.6826,1.6831,60200000.0
2009-09-17 03:05:00,1.683,1.683,1.6827,1.68285,38400000.0
2009-09-17 03:06:00,1.68315,1.68315,1.6826,1.68275,28300000.0
2009-09-17 03:07:00,1.68275,1.68325,1.68275,1.68275,32000000.0
2009-09-17 03:08:00,1.68275,1.68315,1.68265,1.68285,35000000.0
2009-09-17 03:09:00,1.68295,1.68305,1.6829,1.68305,16400000.0
2009-09-17 03:10:00,1.68315,1.68355,1.68285,1.68305,54800000.0
2009-09-17 03:11:00,1.68305,1.68305,1.6828,1.68285,12600000.0
2009-09-17 03:12:00,1.68295,1.68305,1.68285,1.68295,60000000.0
2009-09-17 03:13:00,1.683,1.6832,1.683,1.6832,15400000.0
2009-09-17 03:14:00,1.6832,1.6839,1.6832,1.68365,61400000.0
2009-09-17 03:15:00,1.6837,1.6837,1.6834,1.6835,30800000.0
2009-09-17 03:16:00,1.68345,1.68355,1.6834,1.68355,24200000.0
2009-09-17 03:17:00,1.68345,1.6837,1.68345,1.6836,75600000.0
2009-09-17 03:18:00,1.6836,1.68385,1.6836,1.6837,43800000.0
2009-09-17 03:19:00,1.6837,1.68405,1.6837,1.6837,40400000.0
2009-09-17 03:20:00,1.68375,1.6838,1.6836,1.68375,51400000.0
2009-09-17 03:21:00,1.68375,1.68375,1.6835,1.68375,50300000.0
2009-09-17 03:22:00,1.68385,1.684,1.6834,1.684,97200000.0
2009-09-17 03:23:00,1.684,1.684,1.6838,1.6838,39200000.0
2009-09-17 03:24:00,1.6838,1.68385,1.68365,1.68385,59800000.0
2009-09-17 03:25:00,1.6838,1.6838,1.68365,1.68375,30200000.0
2009-09-17 03:26:00,1.6838,1.68385,1.6837,1.6837,27000000.0
2009-09-17 03:27:00,1.68375,1.6839,1.68355,1.68385,45800000.0
2009-09-17 03:28:00,1.6839,1.684,1.6839,1.6839,13400000.0
2009-09-17 03:29:00,1.68395,1.68415,1.68365,1.68385,63100000.0
2009-09-17 03:30:00,1.68385,1.6839,1.68365,1.6839,30800000.0
2009-09-17 03:31:00,1.6838,1.6838,1.6834,1.68355,60900000.0
2009-09-17 03:32:00,1.68355,1.6838,1.6834,1.68345,44800000.0
2009-09-17 03:33:00,1.68345,1.6837,1.6833,1.68355,88300000.0
2009-09-17 03:34:00,1.68355,1.6836,1.6834,1.6836,15000000.0
2009-09-17 03:35:00,1.6837,1.68385,1.6836,1.68385,43000000.0
2009-09-17 03:36:00,1.68385,1.6839,1.68355,1.6836,62100000.0
2009-09-17 03:37:00,1.6836,1.68365,1.68345,1.6835,42900000.0
2009-09-17 03:38:00,1.68355,1.68385,1.6835,1.6837,37000000.0
2009-09-17 03:39:00,1.68365,1.6839,1.68365,1.6838,44400000.0
2009-09-17 03:40:00,1.6838,1.684,1.68365,1.6838,42000000.0
2009-09-17 03:41:00,1.6838,1.6838,1.6836,1.6837,46800000.0
2009-09-17 03:42:00,1.68365,1.6838,1.6836,1.6838,41400000.0
2009-09-17 03:43:00,1.68385,1.68405,1.68375,1.68385,37200000.0
2009-09-17 03:44:00,1.6839,1.68395,1.68385,1.68395,30200000.0
2009-09-17 03:45:00,1.68395,1.68405,1.68385,1.68385,30400000.0
2009-09-17 03:46:00,1.6839,1.68405,1.68385,1.68385,25200000.0
2009-09-17 03:47:00,1.68385,1.6839,1.68355,1.6838,23400000.0
2009-09-17 03:48:00,1.68385,1.6839,1.6836,1.68385,69700000.0
2009-09-17 03:49:00,1.68385,1.6841,1.68355,1.68355,70400000.0
2009-09-17 03:50:00,1.6836,1.68395,1.68355,1.68395,68000000.0
2009-09-17 03:51:00,1.6838,1.68405,1.68375,1.6838,60000000.0
2009-09-17 03:52:00,1.68385,1.6843,1.68385,1.68415,70200000.0
2009-09-17 03:53:00,1.68415,1.68425,1.68385,1.68395,80800000.0
2009-09-17 03:54:00,1.68395,1.68435,1.68395,1.68435,32700000.0
2009-09-17 03:55:00,1.68435,1.68435,1.68405,1.68415,43800000.0
2009-09-17 03:56:00,1.68415,1.68445,1.68415,1.68445,32400000.0
2009-09-17 03:57:00,1.6845,1.68455,1.6844,1.68455,26400000.0
2009-09-17 03:58:00,1.68445,1.6845,1.6842,1.68425,48500000.0
2009-09-17 03:59:00,1.68435,1.68445,1.68425,1.68445,29000000.0
2009-09-17 04:00:00,1.68435,1.68445,1.68415,1.68445,32200000.0
2009-09-17 04:01:00,1.68435,1.68455,1.68435,1.68445,17800000.0
2009-09-17 04:02:00,1.68445,1.68445,1.6842,1.6842,28800000.0
2009-09-17 04:03:00,1.6841,1.68445,1.68405,1.6843,59800000.0
2009-09-17 04:04:00,1.6844,1.6845,1.6843,1.6844,23600000.0
2009-09-17 04:05:00,1.68435,1.6844,1.68405,1.68405,36000000.0
2009-09-17 04:06:00,1.68405,1.6842,1.68405,1.6841,38600000.0
2009-09-17 04:07:00,1.68405,1.68415,1.6839,1.6839,87400000.0
2009-09-17 04:08:00,1.6839,1.6839,1.6832,1.68325,67600000.0
2009-09-17 04:09:00,1.68345,1.6835,1.68285,1.6829,58600000.0
2009-09-17 04:10:00,1.683,1.68315,1.6823,1.6826,125800000.0
2009-09-17 04:11:00,1.6828,1.68305,1.6826,1.6826,47800000.0
2009-09-17 04:12:00,1.68265,1.68265,1.68255,1.68255,12600000.0
2009-09-17 04:13:00,1.68265,1.68265,1.68155,1.68245,122400000.0
2009-09-17 04:14:00,1.68245,1.68265,1.6823,1.68245,97400000.0
2009-09-17 04:15:00,1.68245,1.68245,1.68225,1.68225,46400000.0
2009-09-17 04:16:00,1.68225,1.68275,1.68215,1.68215,79100000.0
2009-09-17 04:17:00,1.68205,1.6824,1.68195,1.6824,130600000.0
2009-09-17 04:18:00,1.68235,1.68235,1.6818,1.6819,149700000.0
2009-09-17 04:19:00,1.68185,1.68235,1.68185,1.68225,91000000.0
2009-09-17 04:20:00,1.6824,1.68275,1.6822,1.6824,39200000.0
2009-09-17 04:21:00,1.6823,1.6826,1.68215,1.68255,67400000.0
2009-09-17 04:22:00,1.68245,1.6826,1.68235,1.68255,50300000.0
2009-09-17 04:23:00,1.68255,1.6828,1.68255,1.6827,37000000.0
2009-09-17 04:24:00,1.68275,1.68285,1.68235,1.68235,37700000.0
2009-09-17 04:25:00,1.68235,1.6826,1.6821,1.6826,112300000.0
2009-09-17 04:26:00,1.68245,1.68255,1.68225,1.68225,75600000.0
2009-09-17 04:27:00,1.6823,1.6823,1.68165,1.682,108200000.0
2009-09-17 04:28:00,1.68215,1.6823,1.68165,1.682,120300000.0
2009-09-17 04:29:00,1.68205,1.68225,1.6814,1.68195,147000000.0
2009-09-17 04:30:00,1.68195,1.682,1.68175,1.68185,30800000.0
2009-09-17 04:31:00,1.6817,1.6821,1.6815,1.68185,111800000.0
2009-09-17 04:32:00,1.68175,1.682,1.6815,1.6816,122000000.0
2009-09-17 04:33:00,1.68165,1.68185,1.68145,1.68175,92600000.0
2009-09-17 04:34:00,1.68185,1.68235,1.6818,1.68225,50000000.0
2009-09-17 04:35:00,1.68225,1.68255,1.68225,1.68255,62600000.0
2009-09-17 04:36:00,1.68255,1.6828,1.68215,1.68215,57000000.0
2009-09-17 04:37:00,1.6824,1.6826,1.68235,1.6825,35700000.0
2009-09-17 04:38:00,1.6825,1.68265,1.68195,1.68195,114400000.0
2009-09-17 04:39:00,1.682,1.68215,1.6819,1.6821,75400000.0
2009-09-17 04:40:00,1.68205,1.68255,1.682,1.6824,29600000.0
2009-09-17 04:41:00,1.6824,1.6825,1.6823,1.6824,58400000.0
2009-09-17 04:42:00,1.6824,1.68265,1.6824,1.68265,20200000.0
2009-09-17 04:43:00,1.6827,1.68285,1.68265,1.68265,16200000.0
2009-09-17 04:44:00,1.6826,1.6828,1.68255,1.6828,30400000.0
2009-09-17 04:45:00,1.6828,1.6828,1.6827,1.6827,50600000.0
2009-09-17 04:46:00,1.6827,1.68275,1.68245,1.68245,67600000.0
2009-09-17 04:47:00,1.6825,1.6828,1.6825,1.68265,43200000.0
2009-09-17 04:48:00,1.68265,1.6827,1.68245,1.6826,48600000.0
2009-09-17 04:49:00,1.68265,1.68275,1.6823,1.68255,44000000.0
2009-09-17 04:50:00,1.6826,1.6826,1.6822,1.6824,76500000.0
2009-09-17 04:51:00,1.6825,1.6826,1.6823,1.68235,56000000.0
2009-09-17 04:52:00,1.68235,1.6824,1.6821,1.6822,80000000.0
2009-09-17 04:53:00,1.6822,1.6823,1.68215,1.68225,41600000.0
2009-09-17 04:54:00,1.68225,1.68265,1.68225,1.68255,63000000.0
2009-09-17 04:55:00,1.68255,1.68265,1.6823,1.6826,54600000.0
2009-09-17 04:56:00,1.6826,1.68265,1.6824,1.6826,38400000.0
2009-09-17 04:57:00,1.6828,1.6828,1.6825,1.6826,99700000.0
2009-09-17 04:58:00,1.6826,1.68275,1.6825,1.6826,43400000.0
2009-09-17 04:59:00,1.6826,1.6831,1.6826,1.68285,70200000.0
2009-09-17 05:00:00,1.68285,1.68315,1.6825,1.68285,119400000.0
2009-09-17 05:01:00,1.6828,1.683,1.6824,1.68285,89800000.0
2009-09-17 05:02:00,1.68285,1.68295,1.68255,1.68275,91200000.0
2009-09-17 05:03:00,1.68275,1.6828,1.68255,1.68265,42400000.0
2009-09-17 05:04:00,1.68265,1.6827,1.6823,1.68245,81100000.0
2009-09-17 05:05:00,1.68245,1.6827,1.68235,1.6825,62800000.0
2009-09-17 05:06:00,1.6827,1.68275,1.6824,1.68275,65200000.0
2009-09-17 05:07:00,1.68275,1.6828,1.6826,1.6827,91100000.0
2009-09-17 05:08:00,1.6827,1.68295,1.6826,1.6828,87200000.0
2009-09-17 05:09:00,1.68275,1.6828,1.68225,1.6823,196200000.0
2009-09-17 05:10:00,1.6823,1.68255,1.68225,1.68235,98800000.0
2009-09-17 05:11:00,1.68235,1.6828,1.6822,1.6828,59000000.0
2009-09-17 05:12:00,1.6828,1.68285,1.68265,1.6828,47000000.0
2009-09-17 05:13:00,1.6828,1.6828,1.68245,1.6826,41200000.0
2009-09-17 05:14:00,1.68255,1.68275,1.68255,1.68265,36600000.0
2009-09-17 05:15:00,1.6827,1.68285,1.68265,1.6828,53400000.0
2009-09-17 05:16:00,1.68285,1.6829,1.68275,1.6829,21400000.0
2009-09-17 05:17:00,1.68285,1.6829,1.6823,1.6827,171700000.0
2009-09-17 05:18:00,1.68255,1.6826,1.68245,1.6825,48400000.0
2009-09-17 05:19:00,1.6825,1.68275,1.68245,1.68275,33300000.0
2009-09-17 05:20:00,1.6829,1.6829,1.6825,1.6825,68200000.0
2009-09-17 05:21:00,1.68255,1.68265,1.68245,1.6825,41700000.0
2009-09-17 05:22:00,1.6825,1.68265,1.68235,1.68245,42900000.0
2009-09-17 05:23:00,1.6824,1.68275,1.6824,1.68275,31800000.0
2009-09-17 05:24:00,1.6828,1.6829,1.6827,1.6827,73800000.0
2009-09-17 05:25:00,1.6827,1.683,1.6825,1.6826,48000000.0
2009-09-17 05:26:00,1.68265,1.68265,1.68205,1.68215,128900000.0
2009-09-17 05:27:00,1.68235,1.68265,1.68235,1.68265,85600000.0
2009-09-17 05:28:00,1.68265,1.68265,1.6824,1.68255,55600000.0
2009-09-17 05:29:00,1.68245,1.6826,1.6824,1.6825,37400000.0
2009-09-17 05:30:00,1.6824,1.68265,1.6823,1.68255,68600000.0
2009-09-17 05:31:00,1.6826,1.68275,1.68255,1.68275,57000000.0
2009-09-17 05:32:00,1.68275,1.68295,1.68255,1.68275,81900000.0
2009-09-17 05:33:00,1.68275,1.6829,1.6826,1.68265,72800000.0
2009-09-17 05:34:00,1.68265,1.68265,1.68255,1.68265,62900000.0
2009-09-17 05:35:00,1.68265,1.68285,1.68255,1.68265,77200000.0
2009-09-17 05:36:00,1.6826,1.68265,1.6823,1.6826,101600000.0
2009-09-17 05:37:00,1.68255,1.68275,1.6824,1.68255,99600000.0
2009-09-17 05:38:00,1.68255,1.6828,1.6824,1.6824,104000000.0
2009-09-17 05:39:00,1.6825,1.6829,1.6823,1.6824,59400000.0
2009-09-17 05:40:00,1.68235,1.68315,1.68235,1.68295,134400000.0
2009-09-17 05:41:00,1.683,1.6831,1.6828,1.683,105400000.0
2009-09-17 05:42:00,1.683,1.6834,1.6828,1.6829,109700000.0
2009-09-17 05:43:00,1.68295,1.68335,1.6829,1.6833,72800000.0
2009-09-17 05:44:00,1.6833,1.6833,1.68295,1.683,47800000.0
2009-09-17 05:45:00,1.683,1.6831,1.6829,1.68295,66400000.0
2009-09-17 05:46:00,1.68295,1.6832,1.6829,1.68305,107900000.0
2009-09-17 05:47:00,1.68305,1.6834,1.683,1.6834,40800000.0
2009-09-17 05:48:00,1.68325,1.6835,1.68305,1.68325,110400000.0
2009-09-17 05:49:00,1.68325,1.68345,1.6832,1.6833,62800000.0
2009-09-17 05:50:00,1.6833,1.6836,1.6833,1.6834,73800000.0
2009-09-17 05:51:00,1.6834,1.68355,1.68305,1.68305,66200000.0
2009-09-17 05:52:00,1.68305,1.68315,1.68305,1.68315,31400000.0
2009-09-17 05:53:00,1.6832,1.6835,1.68315,1.6833,59700000.0
2009-09-17 05:54:00,1.68335,1.6835,1.68325,1.6835,17900000.0
2009-09-17 05:55:00,1.68345,1.68365,1.68335,1.68355,62300000.0
2009-09-17 05:56:00,1.68355,1.68355,1.6832,1.68335,76700000.0
2009-09-17 05:57:00,1.68335,1.6836,1.68325,1.6836,26600000.0
2009-09-17 05:58:00,1.6835,1.68395,1.6835,1.6839,40500000.0
2009-09-17 05:59:00,1.68395,1.6841,1.6837,1.68395,59900000.0
2009-09-17 06:00:00,1.68395,1.6841,1.6837,1.68375,26200000.0
2009-09-17 06:01:00,1.68375,1.6838,1.6835,1.68365,61100000.0
2009-09-17 06:02:00,1.68355,1.684,1.68355,1.6837,54100000.0
2009-09-17 06:03:00,1.6837,1.68415,1.68365,1.684,61000000.0
2009-09-17 06:04:00,1.68395,1.68395,1.68385,1.68395,16500000.0
2009-09-17 06:05:00,1.684,1.68425,1.684,1.68415,43800000.0
2009-09-17 06:06:00,1.68415,1.68465,1.6839,1.68445,117800000.0
2009-09-17 06:07:00,1.6845,1.6848,1.68435,1.68475,102900000.0
2009-09-17 06:08:00,1.68475,1.68485,1.68455,1.68465,37500000.0
2009-09-17 06:09:00,1.68455,1.6846,1.6842,1.6842,67400000.0
2009-09-17 06:10:00,1.6842,1.68435,1.68405,1.6842,59100000.0
2009-09-17 06:11:00,1.68415,1.68435,1.68415,1.68435,53000000.0
2009-09-17 06:12:00,1.6844,1.6847,1.6843,1.68455,110300000.0
2009-09-17 06:13:00,1.6844,1.68455,1.68415,1.68415,49200000.0
2009-09-17 06:14:00,1.68425,1.68485,1.6842,1.6847,146900000.0
2009-09-17 06:15:00,1.68465,1.6847,1.6844,1.6844,91000000.0
2009-09-17 06:16:00,1.68435,1.68465,1.6842,1.6846,126800000.0
2009-09-17 06:17:00,1.6847,1.6848,1.68435,1.6847,147100000.0
2009-09-17 06:18:00,1.6846,1.6849,1.6845,1.6848,41800000.0
2009-09-17 06:19:00,1.68475,1.68475,1.6844,1.68455,76300000.0
2009-09-17 06:20:00,1.6845,1.68455,1.68425,1.6843,76200000.0
2009-09-17 06:21:00,1.6843,1.6845,1.684,1.68405,73100000.0
2009-09-17 06:22:00,1.68415,1.68435,1.68405,1.6842,46800000.0
2009-09-17 06:23:00,1.68425,1.6843,1.68405,1.6842,24600000.0
2009-09-17 06:24:00,1.6841,1.6843,1.6841,1.6841,21500000.0
2009-09-17 06:25:00,1.6841,1.6843,1.6838,1.684,43400000.0
2009-09-17 06:26:00,1.6841,1.6842,1.68405,1.68405,25100000.0
2009-09-17 06:27:00,1.6841,1.6842,1.68395,1.68395,23900000.0
2009-09-17 06:28:00,1.68395,1.6843,1.68385,1.68405,36700000.0
2009-09-17 06:29:00,1.68405,1.6843,1.684,1.6842,37000000.0
2009-09-17 06:30:00,1.68415,1.6843,1.6836,1.6838,87000000.0
2009-09-17 06:31:00,1.68385,1.6839,1.68365,1.68365,23800000.0
2009-09-17 06:32:00,1.68365,1.6839,1.68335,1.68365,94800000.0
2009-09-17 06:33:00,1.68365,1.6838,1.6835,1.6837,80600000.0
2009-09-17 06:34:00,1.6838,1.6838,1.68355,1.6836,45800000.0
2009-09-17 06:35:00,1.6835,1.68355,1.6832,1.68325,67800000.0
2009-09-17 06:36:00,1.68325,1.68335,1.6832,1.6833,18700000.0
2009-09-17 06:37:00,1.68335,1.6834,1.68315,1.68335,37500000.0
2009-09-17 06:38:00,1.68335,1.68355,1.68325,1.68355,60000000.0
2009-09-17 06:39:00,1.68355,1.6836,1.68345,1.6836,43200000.0
2009-09-17 06:40:00,1.6836,1.68375,1.68345,1.68365,91200000.0
2009-09-17 06:41:00,1.68365,1.68365,1.6833,1.6835,42000000.0
2009-09-17 06:42:00,1.6835,1.6838,1.6835,1.6838,55700000.0
2009-09-17 06:43:00,1.68385,1.68385,1.6837,1.68375,21600000.0
2009-09-17 06:44:00,1.6837,1.6838,1.6836,1.6838,30000000.0
2009-09-17 06:45:00,1.6838,1.6839,1.68355,1.6839,60400000.0
2009-09-17 06:46:00,1.6839,1.6841,1.6838,1.6839,45700000.0
2009-09-17 06:47:00,1.6839,1.684,1.6839,1.684,16700000.0
2009-09-17 06:48:00,1.6839,1.68395,1.6838,1.6839,44800000.0
2009-09-17 06:49:00,1.6839,1.6839,1.68355,1.68355,26400000.0
2009-09-17 06:50:00,1.68355,1.6839,1.68345,1.6839,38700000.0
2009-09-17 06:51:00,1.6838,1.68385,1.68375,1.68375,6000000.0
2009-09-17 06:52:00,1.68385,1.68385,1.68365,1.68365,28600000.0
2009-09-17 06:53:00,1.68365,1.684,1.68365,1.6839,64000000.0
2009-09-17 06:54:00,1.6839,1.6841,1.6839,1.6839,26600000.0
2009-09-17 06:55:00,1.68385,1.6839,1.68375,1.6838,37700000.0
2009-09-17 06:56:00,1.6838,1.68385,1.6838,1.68385,3800000.0
2009-09-17 06:57:00,1.68385,1.68405,1.68375,1.68375,30200000.0
2009-09-17 06:58:00,1.68385,1.6839,1.6838,1.68385,8200000.0
2009-09-17 06:59:00,1.68385,1.68405,1.68375,1.68395,53600000.0
2009-09-17 07:00:00,1.684,1.68435,1.6839,1.6841,108200000.0
2009-09-17 07:01:00,1.68415,1.6843,1.6839,1.68405,38000000.0
2009-09-17 07:02:00,1.68405,1.6841,1.68395,1.684,39200000.0
2009-09-17 07:03:00,1.684,1.6841,1.6838,1.6838,112200000.0
2009-09-17 07:04:00,1.6839,1.68395,1.6838,1.6839,46600000.0
2009-09-17 07:05:00,1.68385,1.68385,1.6836,1.6836,41800000.0
2009-09-17 07:06:00,1.6836,1.6837,1.6835,1.6835,45400000.0
2009-09-17 07:07:00,1.68355,1.68365,1.6833,1.6835,60400000.0
2009-09-17 07:08:00,1.6835,1.68385,1.6834,1.68355,70200000.0
2009-09-17 07:09:00,1.68355,1.6839,1.68345,1.68345,64200000.0
2009-09-17 07:10:00,1.68345,1.68355,1.6833,1.68345,24200000.0
2009-09-17 07:11:00,1.68335,1.68345,1.6833,1.6834,40800000.0
2009-09-17 07:12:00,1.68345,1.68345,1.6833,1.68335,22600000.0
2009-09-17 07:13:00,1.6834,1.68355,1.68335,1.68355,22000000.0
2009-09-17 07:14:00,1.68335,1.68355,1.6833,1.6834,35000000.0
2009-09-17 07:15:00,1.68335,1.6836,1.6833,1.6836,22800000.0
2009-09-17 07:16:00,1.68355,1.68365,1.68355,1.68365,30800000.0
2009-09-17 07:17:00,1.68365,1.6837,1.6836,1.6836,11400000.0
2009-09-17 07:18:00,1.68365,1.68365,1.6835,1.68355,48800000.0
2009-09-17 07:19:00,1.68355,1.68385,1.6833,1.68385,26800000.0
2009-09-17 07:20:00,1.68375,1.68375,1.68365,1.6837,22400000.0
2009-09-17 07:21:00,1.68365,1.68385,1.6836,1.6837,38800000.0
2009-09-17 07:22:00,1.6837,1.6837,1.683,1.683,59400000.0
2009-09-17 07:23:00,1.6829,1.6832,1.6829,1.68305,54200000.0
2009-09-17 07:24:00,1.68305,1.6834,1.683,1.6833,139200000.0
2009-09-17 07:25:00,1.6833,1.6833,1.68295,1.68295,46400000.0
2009-09-17 07:26:00,1.6829,1.68325,1.6822,1.68255,145600000.0
2009-09-17 07:27:00,1.68255,1.6827,1.6822,1.6823,102600000.0
2009-09-17 07:28:00,1.6822,1.68275,1.6822,1.6827,135000000.0
2009-09-17 07:29:00,1.68275,1.68305,1.68265,1.6827,107800000.0
2009-09-17 07:30:00,1.6827,1.68285,1.68255,1.68265,100800000.0
2009-09-17 07:31:00,1.6826,1.68275,1.6824,1.6826,91000000.0
2009-09-17 07:32:00,1.6826,1.68265,1.68235,1.68235,48700000.0
2009-09-17 07:33:00,1.68235,1.6824,1.68205,1.6823,115900000.0
2009-09-17 07:34:00,1.6823,1.6824,1.68215,1.6824,63800000.0
2009-09-17 07:35:00,1.6823,1.68245,1.68215,1.6823,98000000.0
2009-09-17 07:36:00,1.68235,1.6828,1.6822,1.6827,159700000.0
2009-09-17 07:37:00,1.6827,1.6828,1.68255,1.6827,71600000.0
2009-09-17 07:38:00,1.68265,1.68275,1.68225,1.6826,123100000.0
2009-09-17 07:39:00,1.6826,1.68265,1.68215,1.68225,92400000.0
2009-09-17 07:40:00,1.6823,1.6823,1.6817,1.68195,76200000.0
2009-09-17 07:41:00,1.68205,1.68205,1.6814,1.68185,159400000.0
2009-09-17 07:42:00,1.6818,1.68235,1.68175,1.68235,117600000.0
2009-09-17 07:43:00,1.68235,1.6827,1.68215,1.68235,147800000.0
2009-09-17 07:44:00,1.6823,1.68275,1.6823,1.6823,108600000.0
2009-09-17 07:45:00,1.6823,1.6824,1.68115,1.68155,212600000.0
2009-09-17 07:46:00,1.68145,1.68155,1.68055,1.6807,189400000.0
2009-09-17 07:47:00,1.6807,1.68155,1.6807,1.68145,151600000.0
2009-09-17 07:48:00,1.68155,1.68225,1.68145,1.68195,122000000.0
2009-09-17 07:49:00,1.68195,1.6821,1.6809,1.681,160800000.0
2009-09-17 07:50:00,1.68105,1.6812,1.68065,1.6811,192700000.0
2009-09-17 07:51:00,1.68125,1.68155,1.68095,1.68135,183600000.0
2009-09-17 07:52:00,1.68125,1.6815,1.6812,1.68125,99800000.0
2009-09-17 07:53:00,1.68135,1.6819,1.68135,1.68175,66600000.0
2009-09-17 07:54:00,1.6819,1.682,1.68165,1.68185,135100000.0
2009-09-17 07:55:00,1.68185,1.68225,1.6813,1.68145,126200000.0
2009-09-17 07:56:00,1.6814,1.68185,1.68115,1.6817,140800000.0
2009-09-17 07:57:00,1.68175,1.68215,1.6816,1.6817,120800000.0
2009-09-17 07:58:00,1.6818,1.6818,1.68135,1.68145,117400000.0
2009-09-17 07:59:00,1.68165,1.6817,1.68105,1.6814,99400000.0
2009-09-17 08:00:00,1.6814,1.6817,1.68115,1.68165,136800000.0
2009-09-17 08:01:00,1.68165,1.68195,1.68155,1.68185,126900000.0
2009-09-17 08:02:00,1.6817,1.68195,1.6817,1.68185,77500000.0
2009-09-17 08:03:00,1.6818,1.6819,1.6817,1.68175,80000000.0
2009-09-17 08:04:00,1.6818,1.68195,1.68155,1.68195,81300000.0
2009-09-17 08:05:00,1.682,1.682,1.6813,1.68135,118300000.0
2009-09-17 08:06:00,1.6815,1.68185,1.6814,1.6817,181800000.0
2009-09-17 08:07:00,1.68165,1.6819,1.68115,1.68135,244900000.0
2009-09-17 08:08:00,1.68135,1.68175,1.68125,1.6815,225200000.0
2009-09-17 08:09:00,1.6815,1.68185,1.68135,1.68165,134300000.0
2009-09-17 08:10:00,1.6816,1.6819,1.68135,1.6819,100300000.0
2009-09-17 08:11:00,1.6818,1.6818,1.68105,1.68105,186200000.0
2009-09-17 08:12:00,1.68105,1.68145,1.68095,1.6812,130600000.0
2009-09-17 08:13:00,1.6811,1.68115,1.68085,1.68095,100600000.0
2009-09-17 08:14:00,1.68095,1.68115,1.6806,1.68095,187300000.0
2009-09-17 08:15:00,1.68095,1.68095,1.68045,1.68065,158400000.0
2009-09-17 08:16:00,1.68075,1.68075,1.68035,1.6806,120400000.0
2009-09-17 08:17:00,1.6805,1.6809,1.6804,1.68045,175600000.0
2009-09-17 08:18:00,1.6805,1.6809,1.6805,1.68085,60600000.0
2009-09-17 08:19:00,1.6809,1.6812,1.68065,1.68085,80100000.0
2009-09-17 08:20:00,1.68085,1.6816,1.6807,1.68115,121200000.0
2009-09-17 08:21:00,1.68125,1.68125,1.68065,1.68115,133500000.0
2009-09-17 08:22:00,1.68115,1.6813,1.6807,1.68085,173500000.0
2009-09-17 08:23:00,1.68085,1.68175,1.6808,1.6816,207000000.0
2009-09-17 08:24:00,1.6816,1.6822,1.6814,1.68185,188900000.0
2009-09-17 08:25:00,1.6819,1.6823,1.68185,1.6823,173000000.0
2009-09-17 08:26:00,1.6823,1.6824,1.6812,1.6815,155600000.0
2009-09-17 08:27:00,1.6815,1.68215,1.6813,1.68205,160100000.0
2009-09-17 08:28:00,1.68195,1.6828,1.6817,1.6823,229400000.0
2009-09-17 08:29:00,1.68235,1.6826,1.68175,1.68195,210400000.0
2009-09-17 08:30:00,1.68205,1.68205,1.68115,1.68145,248000000.0
2009-09-17 08:31:00,1.68145,1.68195,1.68145,1.6816,178400000.0
2009-09-17 08:32:00,1.6817,1.68265,1.6815,1.68245,239500000.0
2009-09-17 08:33:00,1.68245,1.683,1.6821,1.683,291600000.0
2009-09-17 08:34:00,1.683,1.68315,1.68255,1.6827,188900000.0
2009-09-17 08:35:00,1.68275,1.68305,1.6826,1.6826,141600000.0
2009-09-17 08:36:00,1.68255,1.68275,1.68215,1.68275,127800000.0
2009-09-17 08:37:00,1.6828,1.68285,1.68245,1.68275,143000000.0
2009-09-17 08:38:00,1.68275,1.6831,1.6826,1.6831,131100000.0
2009-09-17 08:39:00,1.6831,1.68375,1.6831,1.68375,165300000.0
2009-09-17 08:40:00,1.68365,1.68375,1.68325,1.6833,156400000.0
2009-09-17 08:41:00,1.68325,1.6841,1.6832,1.6839,219800000.0
2009-09-17 08:42:00,1.6839,1.68395,1.68355,1.68375,161300000.0
2009-09-17 08:43:00,1.6838,1.6842,1.68355,1.68355,193500000.0
2009-09-17 08:44:00,1.68355,1.684,1.68325,1.68365,247100000.0
2009-09-17 08:45:00,1.68365,1.68405,1.68345,1.6837,198800000.0
2009-09-17 08:46:00,1.6837,1.68395,1.68365,1.68375,98600000.0
2009-09-17 08:47:00,1.68375,1.6838,1.6835,1.6836,91300000.0
2009-09-17 08:48:00,1.68355,1.6837,1.68315,1.6833,63000000.0
2009-09-17 08:49:00,1.68325,1.68345,1.6828,1.6829,177000000.0
2009-09-17 08:50:00,1.6829,1.6838,1.68265,1.6833,180300000.0
2009-09-17 08:51:00,1.6833,1.68385,1.68295,1.6838,130900000.0
2009-09-17 08:52:00,1.68385,1.68395,1.68315,1.68345,145000000.0
2009-09-17 08:53:00,1.68365,1.6838,1.68345,1.6837,72000000.0
2009-09-17 08:54:00,1.6838,1.68385,1.6835,1.68365,158500000.0
2009-09-17 08:55:00,1.68365,1.68405,1.68365,1.68395,231800000.0
2009-09-17 08:56:00,1.684,1.68405,1.68365,1.68385,306300000.0
2009-09-17 08:57:00,1.68385,1.684,1.68365,1.68365,240200000.0
2009-09-17 08:58:00,1.68365,1.68405,1.6836,1.68375,226500000.0
2009-09-17 08:59:00,1.68375,1.68395,1.6836,1.6838,235900000.0
2009-09-17 09:00:00,1.6838,1.6839,1.6831,1.6835,367700000.0
2009-09-17 09:01:00,1.68355,1.6837,1.68295,1.683,478700000.0
2009-09-17 09:02:00,1.68305,1.6835,1.6828,1.6828,337000000.0
2009-09-17 09:03:00,1.68285,1.6831,1.68255,1.6827,244100000.0
2009-09-17 09:04:00,1.6827,1.68295,1.6825,1.68285,309300000.0
2009-09-17 09:05:00,1.6828,1.68305,1.68265,1.6829,271700000.0
2009-09-17 09:06:00,1.6829,1.6831,1.6827,1.68275,206700000.0
2009-09-17 09:07:00,1.68275,1.6832,1.68255,1.6829,279900000.0
2009-09-17 09:08:00,1.68285,1.68305,1.68265,1.6827,166200000.0
2009-09-17 09:09:00,1.68275,1.68285,1.6823,1.6823,217400000.0
2009-09-17 09:10:00,1.68235,1.68325,1.6823,1.68325,173200000.0
2009-09-17 09:11:00,1.6832,1.6832,1.6825,1.6825,268100000.0
2009-09-17 09:12:00,1.6826,1.6829,1.6824,1.6827,257000000.0
2009-09-17 09:13:00,1.68275,1.68305,1.6825,1.683,278600000.0
2009-09-17 09:14:00,1.683,1.68325,1.68255,1.68255,137800000.0
2009-09-17 09:15:00,1.68265,1.68285,1.6825,1.68265,165400000.0
2009-09-17 09:16:00,1.68265,1.6827,1.6825,1.6827,87000000.0
2009-09-17 09:17:00,1.6826,1.68305,1.6826,1.6829,164600000.0
2009-09-17 09:18:00,1.6829,1.68335,1.6828,1.6831,200600000.0
2009-09-17 09:19:00,1.6831,1.68335,1.683,1.68315,277800000.0
2009-09-17 09:20:00,1.6832,1.68395,1.6832,1.6836,344700000.0
2009-09-17 09:21:00,1.6836,1.68395,1.683,1.68315,396800000.0
2009-09-17 09:22:00,1.68315,1.6853,1.68315,1.68495,279300000.0
2009-09-17 09:23:00,1.6849,1.68515,1.68465,1.6851,293300000.0
2009-09-17 09:24:00,1.6851,1.68515,1.6848,1.68495,195000000.0
2009-09-17 09:25:00,1.6849,1.6852,1.6847,1.6852,260200000.0
2009-09-17 09:26:00,1.68525,1.68525,1.68485,1.6849,253000000.0
2009-09-17 09:27:00,1.6849,1.68505,1.6847,1.68505,311300000.0
2009-09-17 09:28:00,1.68505,1.6854,1.685,1.68535,299700000.0
2009-09-17 09:29:00,1.6854,1.6861,1.68525,1.68575,357600000.0
2009-09-17 09:30:00,1.68575,1.686,1.6854,1.6856,300400000.0
2009-09-17 09:31:00,1.68565,1.6858,1.68495,1.68495,358900000.0
2009-09-17 09:32:00,1.68475,1.68505,1.6847,1.68495,231600000.0
2009-09-17 09:33:00,1.685,1.6856,1.685,1.6854,223800000.0
2009-09-17 09:34:00,1.6854,1.6864,1.6854,1.6862,329400000.0
2009-09-17 09:35:00,1.6862,1.68655,1.686,1.686,242800000.0
2009-09-17 09:36:00,1.6861,1.68625,1.6858,1.68605,208800000.0
2009-09-17 09:37:00,1.6861,1.6869,1.6861,1.68635,236000000.0
2009-09-17 09:38:00,1.68645,1.68685,1.68605,1.68625,276900000.0
2009-09-17 09:39:00,1.68635,1.68665,1.68615,1.6864,168800000.0
2009-09-17 09:40:00,1.68635,1.6864,1.6856,1.6857,289300000.0
2009-09-17 09:41:00,1.68565,1.68585,1.6853,1.6857,245200000.0
2009-09-17 09:42:00,1.6857,1.6859,1.6856,1.68585,73100000.0
2009-09-17 09:43:00,1.6859,1.6863,1.6859,1.68615,91000000.0
2009-09-17 09:44:00,1.68625,1.68625,1.68585,1.6861,118200000.0
2009-09-17 09:45:00,1.6861,1.68625,1.68565,1.68565,122300000.0
2009-09-17 09:46:00,1.68565,1.68585,1.6856,1.6857,124000000.0
2009-09-17 09:47:00,1.6858,1.68615,1.68555,1.686,125700000.0
2009-09-17 09:48:00,1.686,1.6861,1.68555,1.68555,163200000.0
2009-09-17 09:49:00,1.68555,1.68575,1.6854,1.6855,221100000.0
2009-09-17 09:50:00,1.6855,1.6857,1.6854,1.6856,69400000.0
2009-09-17 09:51:00,1.6856,1.68575,1.68535,1.68535,36300000.0
2009-09-17 09:52:00,1.6853,1.6856,1.6852,1.6854,129000000.0
2009-09-17 09:53:00,1.68545,1.68575,1.68535,1.6856,97100000.0
2009-09-17 09:54:00,1.6857,1.6857,1.68505,1.68505,85300000.0
2009-09-17 09:55:00,1.6851,1.68535,1.68485,1.6849,80700000.0
2009-09-17 09:56:00,1.6849,1.685,1.6837,1.684,87000000.0
2009-09-17 09:57:00,1.68405,1.6844,1.6839,1.6841,210800000.0
2009-09-17 09:58:00,1.68415,1.6843,1.6836,1.68395,166600000.0
2009-09-17 09:59:00,1.68395,1.684,1.6835,1.6836,129700000.0
2009-09-17 10:00:00,1.6835,1.68365,1.68335,1.68355,138100000.0
2009-09-17 10:01:00,1.6835,1.68375,1.68335,1.68365,120500000.0
2009-09-17 10:02:00,1.68365,1.684,1.68355,1.6839,150600000.0
2009-09-17 10:03:00,1.68395,1.68415,1.68385,1.684,73200000.0
2009-09-17 10:04:00,1.6839,1.6839,1.68355,1.68355,113700000.0
2009-09-17 10:05:00,1.68355,1.6839,1.6834,1.68375,233300000.0
2009-09-17 10:06:00,1.68365,1.68425,1.68365,1.6839,114400000.0
2009-09-17 10:07:00,1.6839,1.6841,1.68385,1.68385,86800000.0
2009-09-17 10:08:00,1.68395,1.68415,1.68375,1.68385,104200000.0
2009-09-17 10:09:00,1.6838,1.68395,1.6835,1.68385,153900000.0
2009-09-17 10:10:00,1.68395,1.68425,1.6837,1.68375,203000000.0
2009-09-17 10:11:00,1.6837,1.68425,1.6837,1.68385,165200000.0
2009-09-17 10:12:00,1.68385,1.68415,1.6837,1.68415,136100000.0
2009-09-17 10:13:00,1.68415,1.68445,1.68405,1.68445,109100000.0
2009-09-17 10:14:00,1.68445,1.6845,1.68415,1.6842,140200000.0
2009-09-17 10:15:00,1.6843,1.6844,1.6842,1.68435,111000000.0
2009-09-17 10:16:00,1.68435,1.6847,1.6843,1.6844,97900000.0
2009-09-17 10:17:00,1.6844,1.68465,1.6843,1.68445,111600000.0
2009-09-17 10:18:00,1.6845,1.6846,1.68415,1.68415,78100000.0
2009-09-17 10:19:00,1.6842,1.6843,1.6839,1.68395,63700000.0
2009-09-17 10:20:00,1.68395,1.68415,1.68375,1.68385,149800000.0
2009-09-17 10:21:00,1.68385,1.6842,1.6838,1.68405,146600000.0
2009-09-17 10:22:00,1.684,1.68405,1.6835,1.68375,127800000.0
2009-09-17 10:23:00,1.68375,1.68395,1.68355,1.6836,141800000.0
2009-09-17 10:24:00,1.6836,1.68375,1.68345,1.68345,140600000.0
2009-09-17 10:25:00,1.6834,1.68385,1.6832,1.6833,222100000.0
2009-09-17 10:26:00,1.68325,1.68345,1.6829,1.68315,190800000.0
2009-09-17 10:27:00,1.6831,1.6833,1.68285,1.6833,163100000.0
2009-09-17 10:28:00,1.6834,1.6836,1.6831,1.68355,196600000.0
2009-09-17 10:29:00,1.68355,1.6839,1.68345,1.6837,196400000.0
2009-09-17 10:30:00,1.68365,1.6843,1.6835,1.6837,291200000.0
2009-09-17 10:31:00,1.6836,1.68415,1.68345,1.68395,217500000.0
2009-09-17 10:32:00,1.6838,1.68405,1.6838,1.68385,125200000.0
2009-09-17 10:33:00,1.68385,1.68425,1.68385,1.68385,101000000.0
2009-09-17 10:34:00,1.68395,1.68425,1.68385,1.6841,87600000.0
2009-09-17 10:35:00,1.68415,1.6845,1.68395,1.68405,218400000.0
2009-09-17 10:36:00,1.68405,1.68405,1.6836,1.68385,127300000.0
2009-09-17 10:37:00,1.6839,1.68415,1.6839,1.68415,107600000.0
2009-09-17 10:38:00,1.68415,1.68435,1.6841,1.6842,126400000.0
2009-09-17 10:39:00,1.6842,1.68435,1.6839,1.68395,69600000.0
2009-09-17 10:40:00,1.68395,1.684,1.68365,1.6837,125400000.0
2009-09-17 10:41:00,1.6837,1.684,1.68365,1.68395,61800000.0
2009-09-17 10:42:00,1.68395,1.68415,1.6838,1.68415,90600000.0
2009-09-17 10:43:00,1.68415,1.6842,1.6838,1.6839,151200000.0
2009-09-17 10:44:00,1.68395,1.6843,1.6839,1.68425,117200000.0
2009-09-17 10:45:00,1.68425,1.68425,1.6837,1.6838,187000000.0
2009-09-17 10:46:00,1.6838,1.684,1.68375,1.6838,94200000.0
2009-09-17 10:47:00,1.6838,1.68385,1.68335,1.68365,121400000.0
2009-09-17 10:48:00,1.6837,1.6837,1.68325,1.6836,162200000.0
2009-09-17 10:49:00,1.68345,1.68415,1.6834,1.68385,133100000.0
2009-09-17 10:50:00,1.6839,1.68435,1.68385,1.68415,138700000.0
2009-09-17 10:51:00,1.6841,1.6842,1.6839,1.6841,100000000.0
2009-09-17 10:52:00,1.6841,1.6844,1.6839,1.68415,194200000.0
2009-09-17 10:53:00,1.6842,1.6844,1.68405,1.6843,122200000.0
2009-09-17 10:54:00,1.6843,1.6843,1.684,1.68405,51800000.0
2009-09-17 10:55:00,1.68395,1.6843,1.6836,1.6838,195800000.0
2009-09-17 10:56:00,1.6838,1.68395,1.68345,1.68355,92000000.0
2009-09-17 10:57:00,1.68355,1.6837,1.6834,1.68345,147800000.0
2009-09-17 10:58:00,1.68355,1.6837,1.68325,1.6836,91200000.0
2009-09-17 10:59:00,1.68365,1.6839,1.68355,1.68385,201300000.0
2009-09-17 11:00:00,1.6839,1.6839,1.68355,1.6836,97500000.0
2009-09-17 11:01:00,1.6836,1.68365,1.6832,1.6834,126000000.0
2009-09-17 11:02:00,1.6834,1.68395,1.6834,1.68385,124400000.0
2009-09-17 11:03:00,1.68385,1.68405,1.6838,1.68385,83800000.0
2009-09-17 11:04:00,1.68385,1.6843,1.6838,1.68415,120000000.0
2009-09-17 11:05:00,1.68415,1.6844,1.6841,1.6842,82400000.0
2009-09-17 11:06:00,1.6842,1.6843,1.6837,1.68425,200800000.0
2009-09-17 11:07:00,1.6841,1.68435,1.6839,1.68415,135300000.0
2009-09-17 11:08:00,1.684,1.68435,1.6838,1.68425,215200000.0
2009-09-17 11:09:00,1.6842,1.68445,1.6839,1.68445,101300000.0
2009-09-17 11:10:00,1.68445,1.6848,1.6843,1.68475,99800000.0
2009-09-17 11:11:00,1.6849,1.6849,1.6844,1.68445,87800000.0
2009-09-17 11:12:00,1.68455,1.68465,1.68415,1.6846,145800000.0
2009-09-17 11:13:00,1.68475,1.68505,1.68445,1.685,135700000.0
2009-09-17 11:14:00,1.685,1.68535,1.6847,1.6848,164800000.0
2009-09-17 11:15:00,1.6849,1.68495,1.6846,1.6846,104900000.0
2009-09-17 11:16:00,1.6846,1.68525,1.6846,1.6851,108600000.0
2009-09-17 11:17:00,1.6851,1.6851,1.6848,1.6848,101400000.0
2009-09-17 11:18:00,1.68485,1.68495,1.6846,1.6849,124100000.0
2009-09-17 11:19:00,1.68495,1.6853,1.68485,1.6852,102100000.0
2009-09-17 11:20:00,1.68525,1.6853,1.68475,1.6848,135800000.0
2009-09-17 11:21:00,1.6848,1.685,1.6845,1.6846,128800000.0
2009-09-17 11:22:00,1.6846,1.68525,1.6845,1.6846,229900000.0
2009-09-17 11:23:00,1.68475,1.6853,1.68475,1.6853,171400000.0
2009-09-17 11:24:00,1.68535,1.68545,1.6853,1.6854,94600000.0
2009-09-17 11:25:00,1.68545,1.68565,1.6854,1.68555,74000000.0
2009-09-17 11:26:00,1.68555,1.6857,1.68555,1.68565,37800000.0
2009-09-17 11:27:00,1.68575,1.68575,1.68535,1.68545,88400000.0
2009-09-17 11:28:00,1.6855,1.68585,1.6854,1.6858,180600000.0
2009-09-17 11:29:00,1.68585,1.68615,1.68565,1.68565,166600000.0
2009-09-17 11:30:00,1.6856,1.6859,1.68525,1.6856,236500000.0
2009-09-17 11:31:00,1.68555,1.68585,1.68535,1.68565,101600000.0
2009-09-17 11:32:00,1.6856,1.68585,1.6855,1.6857,153900000.0
2009-09-17 11:33:00,1.68565,1.6859,1.68545,1.68575,216500000.0
2009-09-17 11:34:00,1.6859,1.68615,1.6857,1.68585,234300000.0
2009-09-17 11:35:00,1.6858,1.6863,1.68545,1.6857,181400000.0
2009-09-17 11:36:00,1.68565,1.6864,1.68565,1.6861,142300000.0
2009-09-17 11:37:00,1.68615,1.68645,1.68605,1.68615,213700000.0
2009-09-17 11:38:00,1.6862,1.68625,1.68615,1.68625,73300000.0
2009-09-17 11:39:00,1.6862,1.6864,1.68615,1.6862,85300000.0
2009-09-17 11:40:00,1.6862,1.6864,1.68615,1.6862,152000000.0
2009-09-17 11:41:00,1.68625,1.68655,1.68625,1.6864,58400000.0
2009-09-17 11:42:00,1.6864,1.6869,1.6864,1.6869,37300000.0
2009-09-17 11:43:00,1.6869,1.6869,1.6866,1.6866,218700000.0
2009-09-17 11:44:00,1.6866,1.6868,1.6865,1.6865,210200000.0
2009-09-17 11:45:00,1.68655,1.68665,1.68655,1.68655,108600000.0
2009-09-17 11:46:00,1.68655,1.6868,1.68645,1.6867,118200000.0
2009-09-17 11:47:00,1.6867,1.6868,1.6866,1.6866,91700000.0
2009-09-17 11:48:00,1.6866,1.6867,1.6865,1.6865,167100000.0
2009-09-17 11:49:00,1.6866,1.68685,1.68635,1.68675,215000000.0
2009-09-17 11:50:00,1.6867,1.68695,1.6866,1.6869,117500000.0
2009-09-17 11:51:00,1.6869,1.68725,1.68675,1.68715,130000000.0
2009-09-17 11:52:00,1.68715,1.68725,1.6869,1.6869,35800000.0
2009-09-17 11:53:00,1.6868,1.68695,1.6868,1.6868,70700000.0
2009-09-17 11:54:00,1.68685,1.6873,1.6866,1.68725,252400000.0
2009-09-17 11:55:00,1.68725,1.68755,1.6871,1.68735,207400000.0
2009-09-17 11:56:00,1.68735,1.6878,1.68735,1.68765,86600000.0
2009-09-17 11:57:00,1.68785,1.6882,1.68765,1.68765,154800000.0
2009-09-17 11:58:00,1.68765,1.68805,1.6876,1.68765,90400000.0
2009-09-17 11:59:00,1.68765,1.6881,1.68765,1.6879,114600000.0
2009-09-17 12:00:00,1.688,1.688,1.6873,1.68745,242900000.0
2009-09-17 12:01:00,1.68745,1.6879,1.6874,1.6875,159900000.0
2009-09-17 12:02:00,1.6874,1.6874,1.68675,1.68685,213500000.0
2009-09-17 12:03:00,1.68685,1.6877,1.6867,1.6875,237200000.0
2009-09-17 12:04:00,1.68745,1.68765,1.6872,1.6873,154000000.0
2009-09-17 12:05:00,1.6873,1.6877,1.68725,1.68745,46000000.0
2009-09-17 12:06:00,1.68745,1.6875,1.68685,1.6872,118000000.0
2009-09-17 12:07:00,1.6872,1.68735,1.6871,1.6871,48300000.0
2009-09-17 12:08:00,1.68715,1.68715,1.68685,1.687,130100000.0
2009-09-17 12:09:00,1.687,1.6874,1.687,1.68715,141000000.0
2009-09-17 12:10:00,1.6872,1.68785,1.68715,1.6876,176500000.0
2009-09-17 12:11:00,1.6876,1.68865,1.68755,1.6885,242800000.0
2009-09-17 12:12:00,1.6885,1.6885,1.68795,1.68795,365200000.0
2009-09-17 12:13:00,1.68785,1.68865,1.6877,1.6883,301400000.0
2009-09-17 12:14:00,1.68825,1.6885,1.6874,1.68755,190300000.0
2009-09-17 12:15:00,1.6875,1.68795,1.6873,1.6879,191800000.0
2009-09-17 12:16:00,1.6879,1.68815,1.6878,1.6881,200000000.0
2009-09-17 12:17:00,1.6881,1.6885,1.6881,1.68825,182500000.0
2009-09-17 12:18:00,1.68835,1.68875,1.68795,1.6881,221700000.0
2009-09-17 12:19:00,1.68815,1.6882,1.6879,1.6879,263100000.0
2009-09-17 12:20:00,1.6879,1.68805,1.68755,1.688,166800000.0
2009-09-17 12:21:00,1.688,1.6881,1.6871,1.68735,204900000.0
2009-09-17 12:22:00,1.68735,1.68765,1.6871,1.68715,162000000.0
2009-09-17 12:23:00,1.68715,1.68725,1.6864,1.68645,398100000.0
2009-09-17 12:24:00,1.6864,1.68655,1.68625,1.68635,125400000.0
2009-09-17 12:25:00,1.68635,1.68675,1.68635,1.6866,169300000.0
2009-09-17 12:26:00,1.68655,1.68665,1.6863,1.6865,211600000.0
2009-09-17 12:27:00,1.68645,1.68655,1.68625,1.68645,314700000.0
2009-09-17 12:28:00,1.68645,1.68705,1.68635,1.68695,233500000.0
2009-09-17 12:29:00,1.68695,1.68725,1.6869,1.6872,192200000.0
2009-09-17 12:30:00,1.68725,1.68735,1.68715,1.6873,120800000.0
2009-09-17 12:31:00,1.6873,1.6873,1.68695,1.6871,246800000.0
2009-09-17 12:32:00,1.6871,1.6873,1.68685,1.68705,135600000.0
2009-09-17 12:33:00,1.68705,1.6872,1.6868,1.6869,107000000.0
2009-09-17 12:34:00,1.6869,1.687,1.6865,1.6865,109100000.0
2009-09-17 12:35:00,1.6865,1.6868,1.68635,1.68665,137300000.0
2009-09-17 12:36:00,1.6865,1.68715,1.68645,1.68715,122900000.0
2009-09-17 12:37:00,1.6872,1.6873,1.6872,1.6872,52400000.0
2009-09-17 12:38:00,1.6873,1.6873,1.68705,1.68705,54600000.0
2009-09-17 12:39:00,1.68715,1.6875,1.6869,1.687,124800000.0
2009-09-17 12:40:00,1.687,1.68725,1.687,1.6872,60800000.0
2009-09-17 12:41:00,1.6873,1.6874,1.6872,1.6874,68200000.0
2009-09-17 12:42:00,1.6873,1.6876,1.6873,1.68745,39000000.0
2009-09-17 12:43:00,1.68755,1.6876,1.68685,1.68685,112600000.0
2009-09-17 12:44:00,1.68685,1.68705,1.6864,1.6865,190400000.0
2009-09-17 12:45:00,1.68665,1.6868,1.68655,1.6867,61500000.0
2009-09-17 12:46:00,1.68675,1.68675,1.6865,1.6865,50800000.0
2009-09-17 12:47:00,1.6867,1.6867,1.68655,1.6866,104200000.0
2009-09-17 12:48:00,1.68645,1.6867,1.6863,1.6863,25900000.0
2009-09-17 12:49:00,1.68625,1.6865,1.6862,1.6865,59800000.0
2009-09-17 12:50:00,1.6865,1.6865,1.68615,1.68635,115000000.0
2009-09-17 12:51:00,1.68635,1.68635,1.686,1.6861,170600000.0
2009-09-17 12:52:00,1.6861,1.68675,1.6861,1.6866,153100000.0
2009-09-17 12:53:00,1.68655,1.6868,1.68655,1.68675,39200000.0
2009-09-17 12:54:00,1.6868,1.6872,1.6861,1.6861,165800000.0
2009-09-17 12:55:00,1.68615,1.6864,1.68595,1.6862,160900000.0
2009-09-17 12:56:00,1.6862,1.68625,1.686,1.68605,86300000.0
2009-09-17 12:57:00,1.686,1.686,1.68585,1.6859,140400000.0
2009-09-17 12:58:00,1.6861,1.68635,1.6861,1.68625,77300000.0
2009-09-17 12:59:00,1.68625,1.68625,1.6857,1.6857,129100000.0
2009-09-17 13:00:00,1.68585,1.68595,1.6856,1.68585,71600000.0
2009-09-17 13:01:00,1.68585,1.686,1.6857,1.68595,86700000.0
2009-09-17 13:02:00,1.68595,1.6861,1.6859,1.68595,46600000.0
2009-09-17 13:03:00,1.6859,1.6859,1.68545,1.68575,164300000.0
2009-09-17 13:04:00,1.68565,1.6862,1.6854,1.68615,167100000.0
2009-09-17 13:05:00,1.6861,1.6863,1.68565,1.6857,135300000.0
2009-09-17 13:06:00,1.6857,1.68625,1.68555,1.68625,113800000.0
2009-09-17 13:07:00,1.68635,1.68655,1.686,1.6865,116200000.0
2009-09-17 13:08:00,1.6866,1.6866,1.6858,1.68595,140700000.0
2009-09-17 13:09:00,1.686,1.68665,1.68595,1.6865,172800000.0
2009-09-17 13:10:00,1.68655,1.68715,1.68635,1.68645,230600000.0
2009-09-17 13:11:00,1.68645,1.68665,1.68635,1.68665,119800000.0
2009-09-17 13:12:00,1.68665,1.68665,1.68625,1.6863,109900000.0
2009-09-17 13:13:00,1.68635,1.6865,1.6863,1.68635,79000000.0
2009-09-17 13:14:00,1.68635,1.68655,1.6861,1.6864,114800000.0
2009-09-17 13:15:00,1.6866,1.6866,1.68625,1.68645,78400000.0
2009-09-17 13:16:00,1.68635,1.6866,1.6858,1.6861,163800000.0
2009-09-17 13:17:00,1.6862,1.68675,1.68605,1.6867,151800000.0
2009-09-17 13:18:00,1.68675,1.6868,1.68645,1.68665,241000000.0
2009-09-17 13:19:00,1.68665,1.687,1.68655,1.68685,120800000.0
2009-09-17 13:20:00,1.6869,1.6871,1.68675,1.68695,161800000.0
2009-09-17 13:21:00,1.68695,1.68755,1.68695,1.6873,190600000.0
2009-09-17 13:22:00,1.6873,1.6879,1.6872,1.6872,186200000.0
2009-09-17 13:23:00,1.6872,1.6873,1.68675,1.68715,181300000.0
2009-09-17 13:24:00,1.68715,1.68725,1.6868,1.68695,194300000.0
2009-09-17 13:25:00,1.68695,1.6871,1.6867,1.6869,109500000.0
2009-09-17 13:26:00,1.687,1.687,1.6862,1.6866,123800000.0
2009-09-17 13:27:00,1.68665,1.68665,1.686,1.686,164200000.0
2009-09-17 13:28:00,1.6859,1.68635,1.68575,1.6863,173900000.0
2009-09-17 13:29:00,1.6863,1.6866,1.6861,1.6861,170500000.0
2009-09-17 13:30:00,1.6861,1.68645,1.686,1.68625,239600000.0
2009-09-17 13:31:00,1.6864,1.6866,1.68605,1.68655,271300000.0
2009-09-17 13:32:00,1.68655,1.6872,1.6864,1.68705,202900000.0
2009-09-17 13:33:00,1.68695,1.6876,1.6869,1.68715,186700000.0
2009-09-17 13:34:00,1.68715,1.68725,1.68655,1.68675,239600000.0
2009-09-17 13:35:00,1.68665,1.68715,1.68655,1.68695,132100000.0
2009-09-17 13:36:00,1.68705,1.68755,1.68695,1.68735,185600000.0
2009-09-17 13:37:00,1.6873,1.68765,1.68695,1.6874,175500000.0
2009-09-17 13:38:00,1.68735,1.68745,1.68705,1.68745,176200000.0
2009-09-17 13:39:00,1.68755,1.68755,1.6871,1.68725,123500000.0
2009-09-17 13:40:00,1.68725,1.6875,1.6871,1.6874,296000000.0
2009-09-17 13:41:00,1.6873,1.6876,1.6873,1.6876,74300000.0
2009-09-17 13:42:00,1.6877,1.6877,1.68715,1.6872,97600000.0
2009-09-17 13:43:00,1.6872,1.6872,1.6867,1.687,272700000.0
2009-09-17 13:44:00,1.68705,1.6872,1.6866,1.68665,166500000.0
2009-09-17 13:45:00,1.68665,1.68695,1.68665,1.6869,63800000.0
2009-09-17 13:46:00,1.68685,1.6872,1.68665,1.68675,200700000.0
2009-09-17 13:47:00,1.6868,1.68725,1.6867,1.6871,110800000.0
2009-09-17 13:48:00,1.68725,1.68725,1.68695,1.68695,55800000.0
2009-09-17 13:49:00,1.687,1.68715,1.68695,1.68695,150900000.0
2009-09-17 13:50:00,1.6869,1.6873,1.6868,1.6872,84500000.0
2009-09-17 13:51:00,1.68715,1.68735,1.687,1.6873,93600000.0
2009-09-17 13:52:00,1.68725,1.6874,1.6869,1.68715,149900000.0
2009-09-17 13:53:00,1.6872,1.6872,1.68625,1.6863,228300000.0
2009-09-17 13:54:00,1.6863,1.68715,1.68625,1.6868,245900000.0
2009-09-17 13:55:00,1.6868,1.6869,1.6863,1.68685,169900000.0
2009-09-17 13:56:00,1.68685,1.687,1.68665,1.68675,86200000.0
2009-09-17 13:57:00,1.6868,1.6868,1.6865,1.68655,123100000.0
2009-09-17 13:58:00,1.6866,1.6871,1.6865,1.6869,139300000.0
2009-09-17 13:59:00,1.6869,1.68725,1.68675,1.6871,191000000.0
2009-09-17 14:00:00,1.68725,1.6873,1.6867,1.68685,315000000.0
2009-09-17 14:01:00,1.68685,1.68705,1.68645,1.68655,278000000.0
2009-09-17 14:02:00,1.6865,1.687,1.68615,1.6863,359700000.0
2009-09-17 14:03:00,1.68635,1.6871,1.68625,1.6871,269900000.0
2009-09-17 14:04:00,1.68715,1.68745,1.6869,1.6869,280400000.0
2009-09-17 14:05:00,1.68695,1.68705,1.68665,1.68685,125100000.0
2009-09-17 14:06:00,1.68685,1.6873,1.68665,1.6867,105300000.0
2009-09-17 14:07:00,1.68675,1.6868,1.68635,1.68675,169400000.0
2009-09-17 14:08:00,1.68675,1.687,1.68665,1.6867,165900000.0
2009-09-17 14:09:00,1.68675,1.6868,1.68585,1.6863,269100000.0
2009-09-17 14:10:00,1.68625,1.68635,1.68615,1.68615,114600000.0
2009-09-17 14:11:00,1.6862,1.6864,1.6859,1.6859,149700000.0
2009-09-17 14:12:00,1.68595,1.6863,1.6859,1.68625,113200000.0
2009-09-17 14:13:00,1.6862,1.6864,1.68605,1.6863,147200000.0
2009-09-17 14:14:00,1.6863,1.68655,1.68615,1.68625,133400000.0
2009-09-17 14:15:00,1.6862,1.68655,1.68605,1.68615,214800000.0
2009-09-17 14:16:00,1.68615,1.68645,1.6859,1.6859,245300000.0
2009-09-17 14:17:00,1.6859,1.6861,1.6858,1.68585,64200000.0
2009-09-17 14:18:00,1.68585,1.68625,1.68575,1.686,189300000.0
2009-09-17 14:19:00,1.68605,1.6863,1.686,1.6862,103700000.0
2009-09-17 14:20:00,1.6862,1.68635,1.686,1.68605,231500000.0
2009-09-17 14:21:00,1.68605,1.68615,1.68585,1.68595,143100000.0
2009-09-17 14:22:00,1.686,1.686,1.68525,1.68555,111700000.0
2009-09-17 14:23:00,1.6856,1.68595,1.68535,1.6859,145600000.0
2009-09-17 14:24:00,1.6859,1.6863,1.68575,1.6859,155400000.0
2009-09-17 14:25:00,1.6859,1.6867,1.6858,1.68665,181600000.0
2009-09-17 14:26:00,1.68665,1.68715,1.6865,1.687,132800000.0
2009-09-17 14:27:00,1.68705,1.68735,1.68675,1.68675,145700000.0
2009-09-17 14:28:00,1.68675,1.68705,1.68645,1.6867,132500000.0
2009-09-17 14:29:00,1.6867,1.68705,1.6861,1.6861,117700000.0
2009-09-17 14:30:00,1.686,1.68695,1.68515,1.68695,259600000.0
2009-09-17 14:31:00,1.68695,1.68695,1.68615,1.68665,246000000.0
2009-09-17 14:32:00,1.6866,1.6874,1.6866,1.6874,155700000.0
2009-09-17 14:33:00,1.6874,1.6875,1.687,1.68725,175800000.0
2009-09-17 14:34:00,1.68725,1.6877,1.68715,1.68735,198200000.0
2009-09-17 14:35:00,1.68735,1.68795,1.6873,1.6879,193600000.0
2009-09-17 14:36:00,1.6879,1.688,1.68725,1.6874,201000000.0
2009-09-17 14:37:00,1.68735,1.6882,1.6873,1.6878,254500000.0
2009-09-17 14:38:00,1.68775,1.68825,1.68725,1.6875,261800000.0
2009-09-17 14:39:00,1.6875,1.68765,1.6872,1.68755,269200000.0
2009-09-17 14:40:00,1.68755,1.68765,1.68715,1.6873,300100000.0
2009-09-17 14:41:00,1.68725,1.68775,1.68715,1.68735,206900000.0
2009-09-17 14:42:00,1.68735,1.6874,1.68685,1.68695,229500000.0
2009-09-17 14:43:00,1.68685,1.68715,1.6866,1.68695,259100000.0
2009-09-17 14:44:00,1.6869,1.6872,1.68655,1.68715,232700000.0
2009-09-17 14:45:00,1.6872,1.68755,1.68695,1.6872,318400000.0
2009-09-17 14:46:00,1.6871,1.6874,1.687,1.6873,141800000.0
2009-09-17 14:47:00,1.6873,1.68745,1.68695,1.6871,240500000.0
2009-09-17 14:48:00,1.687,1.6871,1.6868,1.68705,126200000.0
2009-09-17 14:49:00,1.68705,1.6871,1.68675,1.687,256900000.0
2009-09-17 14:50:00,1.6869,1.6872,1.6867,1.68685,148800000.0
2009-09-17 14:51:00,1.68685,1.6873,1.68675,1.6872,149200000.0
2009-09-17 14:52:00,1.6872,1.6876,1.68705,1.68745,168700000.0
2009-09-17 14:53:00,1.68735,1.6881,1.68735,1.68795,203400000.0
2009-09-17 14:54:00,1.688,1.68825,1.68785,1.68805,136900000.0
2009-09-17 14:55:00,1.68805,1.68865,1.68795,1.6885,192200000.0
2009-09-17 14:56:00,1.6885,1.68915,1.6884,1.689,275200000.0
2009-09-17 14:57:00,1.689,1.68915,1.68855,1.68865,273700000.0
2009-09-17 14:58:00,1.6887,1.68875,1.6883,1.68845,268700000.0
2009-09-17 14:59:00,1.6884,1.68895,1.68835,1.68855,287600000.0
2009-09-17 15:00:00,1.6886,1.6886,1.688,1.6882,231500000.0
2009-09-17 15:01:00,1.68835,1.6885,1.68765,1.68765,187500000.0
2009-09-17 15:02:00,1.68765,1.68825,1.68765,1.6879,145500000.0
2009-09-17 15:03:00,1.68795,1.6883,1.6877,1.6883,141300000.0
2009-09-17 15:04:00,1.6883,1.6883,1.68795,1.68815,92000000.0
2009-09-17 15:05:00,1.68825,1.6887,1.6881,1.6885,204900000.0
2009-09-17 15:06:00,1.6885,1.6886,1.68815,1.68845,223900000.0
2009-09-17 15:07:00,1.68835,1.6889,1.68825,1.68875,199300000.0
2009-09-17 15:08:00,1.6887,1.68875,1.6882,1.68845,179500000.0
2009-09-17 15:09:00,1.6885,1.68925,1.6882,1.68915,201100000.0
2009-09-17 15:10:00,1.68905,1.68965,1.68885,1.68915,299100000.0
2009-09-17 15:11:00,1.68915,1.6896,1.689,1.68945,300300000.0
2009-09-17 15:12:00,1.68945,1.68965,1.6891,1.6895,265700000.0
2009-09-17 15:13:00,1.68955,1.68995,1.6895,1.68975,176000000.0
2009-09-17 15:14:00,1.68975,1.68995,1.6893,1.68975,222800000.0
2009-09-17 15:15:00,1.6897,1.69,1.68955,1.6897,250600000.0
2009-09-17 15:16:00,1.6897,1.68985,1.6894,1.68965,350300000.0
2009-09-17 15:17:00,1.68965,1.68965,1.68925,1.6894,286600000.0
2009-09-17 15:18:00,1.68925,1.6894,1.6888,1.6888,189000000.0
2009-09-17 15:19:00,1.68895,1.68935,1.68865,1.68905,188100000.0
2009-09-17 15:20:00,1.68895,1.6893,1.6883,1.6884,145400000.0
2009-09-17 15:21:00,1.68845,1.6889,1.6884,1.6888,213500000.0
2009-09-17 15:22:00,1.6888,1.68925,1.6887,1.68875,151900000.0
2009-09-17 15:23:00,1.6888,1.689,1.68855,1.6887,107400000.0
2009-09-17 15:24:00,1.68865,1.6888,1.68835,1.6884,134600000.0
2009-09-17 15:25:00,1.6884,1.6885,1.688,1.6882,212300000.0
2009-09-17 15:26:00,1.6882,1.6889,1.6882,1.6887,252500000.0
2009-09-17 15:27:00,1.68865,1.68875,1.68835,1.68855,82200000.0
2009-09-17 15:28:00,1.68865,1.68885,1.68835,1.68865,215800000.0
2009-09-17 15:29:00,1.6886,1.68865,1.68825,1.68855,101100000.0
2009-09-17 15:30:00,1.6885,1.6885,1.688,1.6882,255900000.0
2009-09-17 15:31:00,1.6882,1.68825,1.68765,1.68785,288400000.0
2009-09-17 15:32:00,1.68785,1.6884,1.68755,1.68835,223200000.0
2009-09-17 15:33:00,1.6883,1.6886,1.6876,1.68775,204900000.0
2009-09-17 15:34:00,1.68775,1.688,1.68755,1.688,150700000.0
2009-09-17 15:35:00,1.688,1.6881,1.68745,1.6879,202200000.0
2009-09-17 15:36:00,1.6879,1.68865,1.6877,1.68855,289600000.0
2009-09-17 15:37:00,1.68845,1.68875,1.68815,1.6886,237300000.0
2009-09-17 15:38:00,1.68855,1.6886,1.68815,1.68855,216000000.0
2009-09-17 15:39:00,1.68855,1.68895,1.68815,1.6887,198400000.0
2009-09-17 15:40:00,1.68865,1.68875,1.68835,1.6886,146600000.0
2009-09-17 15:41:00,1.68855,1.6888,1.6883,1.68855,339700000.0
2009-09-17 15:42:00,1.6886,1.68885,1.6883,1.68855,313800000.0
2009-09-17 15:43:00,1.68855,1.68885,1.68845,1.68865,185400000.0
2009-09-17 15:44:00,1.6887,1.6891,1.6886,1.6889,187800000.0
2009-09-17 15:45:00,1.6888,1.68905,1.68855,1.68875,278100000.0
2009-09-17 15:46:00,1.68865,1.6891,1.68865,1.6888,234300000.0
2009-09-17 15:47:00,1.68875,1.68895,1.68855,1.6887,297900000.0
2009-09-17 15:48:00,1.6887,1.6887,1.6879,1.68825,223900000.0
2009-09-17 15:49:00,1.68805,1.6886,1.68805,1.6884,264200000.0
2009-09-17 15:50:00,1.6884,1.68865,1.68805,1.6884,245900000.0
2009-09-17 15:51:00,1.68835,1.6886,1.68795,1.68835,278700000.0
2009-09-17 15:52:00,1.6883,1.6888,1.68815,1.6884,312200000.0
2009-09-17 15:53:00,1.6884,1.68875,1.6881,1.6884,254500000.0
2009-09-17 15:54:00,1.6883,1.6886,1.6881,1.6883,244900000.0
2009-09-17 15:55:00,1.68825,1.6888,1.68825,1.68855,283600000.0
2009-09-17 15:56:00,1.68865,1.68875,1.68825,1.68855,276700000.0
2009-09-17 15:57:00,1.68855,1.68895,1.6884,1.68885,321300000.0
2009-09-17 15:58:00,1.6887,1.6891,1.6884,1.6884,281600000.0
2009-09-17 15:59:00,1.6885,1.68885,1.68785,1.688,286900000.0
2009-09-17 16:00:00,1.688,1.6883,1.6873,1.688,215400000.0
2009-09-17 16:01:00,1.68795,1.6893,1.68795,1.6891,300500000.0
2009-09-17 16:02:00,1.6891,1.68965,1.68875,1.6892,226600000.0
2009-09-17 16:03:00,1.6892,1.6892,1.68795,1.68795,330000000.0
2009-09-17 16:04:00,1.68795,1.6885,1.6876,1.68785,249800000.0
2009-09-17 16:05:00,1.6876,1.6885,1.68755,1.68835,314500000.0
2009-09-17 16:06:00,1.68835,1.68875,1.68825,1.6886,322700000.0
2009-09-17 16:07:00,1.68865,1.6889,1.68835,1.6887,279700000.0
2009-09-17 16:08:00,1.6887,1.6889,1.68775,1.688,353100000.0
2009-09-17 16:09:00,1.688,1.68875,1.68795,1.6883,279400000.0
2009-09-17 16:10:00,1.68825,1.6883,1.6878,1.6879,285600000.0
2009-09-17 16:11:00,1.68805,1.6887,1.68765,1.68785,374700000.0
2009-09-17 16:12:00,1.6877,1.6881,1.68715,1.6875,319000000.0
2009-09-17 16:13:00,1.6875,1.6878,1.6872,1.6874,279000000.0
2009-09-17 16:14:00,1.6874,1.6875,1.68705,1.68725,239200000.0
2009-09-17 16:15:00,1.6873,1.68745,1.687,1.6872,154700000.0
2009-09-17 16:16:00,1.68715,1.68745,1.68705,1.6873,173100000.0
2009-09-17 16:17:00,1.6873,1.6876,1.687,1.68735,156500000.0
2009-09-17 16:18:00,1.68735,1.6875,1.687,1.687,190500000.0
2009-09-17 16:19:00,1.6871,1.6871,1.6864,1.68675,180500000.0
2009-09-17 16:20:00,1.6868,1.68705,1.68665,1.68685,266500000.0
2009-09-17 16:21:00,1.6868,1.68725,1.6866,1.68685,199300000.0
2009-09-17 16:22:00,1.68685,1.6877,1.68685,1.68715,219000000.0
2009-09-17 16:23:00,1.6871,1.6876,1.68695,1.68725,151400000.0
2009-09-17 16:24:00,1.6872,1.688,1.6871,1.68755,269700000.0
2009-09-17 16:25:00,1.68775,1.6878,1.68695,1.68735,247000000.0
2009-09-17 16:26:00,1.6873,1.6875,1.68695,1.68745,308400000.0
2009-09-17 16:27:00,1.6873,1.68765,1.68715,1.6873,281700000.0
2009-09-17 16:28:00,1.68735,1.6876,1.68655,1.6866,229900000.0
2009-09-17 16:29:00,1.68675,1.68735,1.6866,1.687,139800000.0
2009-09-17 16:30:00,1.6871,1.6877,1.687,1.68765,179200000.0
2009-09-17 16:31:00,1.68765,1.6878,1.68745,1.6876,137600000.0
2009-09-17 16:32:00,1.68755,1.68775,1.68715,1.68715,211500000.0
2009-09-17 16:33:00,1.68725,1.6876,1.68695,1.68735,198600000.0
2009-09-17 16:34:00,1.68725,1.68755,1.68715,1.6874,238600000.0
2009-09-17 16:35:00,1.6874,1.6875,1.68685,1.68695,263100000.0
2009-09-17 16:36:00,1.68695,1.6873,1.6867,1.68705,200900000.0
2009-09-17 16:37:00,1.68705,1.68725,1.68685,1.68705,237800000.0
2009-09-17 16:38:00,1.68715,1.6872,1.68655,1.687,256300000.0
2009-09-17 16:39:00,1.687,1.68725,1.6867,1.68685,206300000.0
2009-09-17 16:40:00,1.68685,1.687,1.6863,1.68655,196800000.0
2009-09-17 16:41:00,1.68645,1.687,1.68635,1.68685,209700000.0
2009-09-17 16:42:00,1.68685,1.68715,1.6865,1.6869,166100000.0
2009-09-17 16:43:00,1.68695,1.68705,1.6868,1.68695,138000000.0
2009-09-17 16:44:00,1.68695,1.68715,1.68675,1.68685,137500000.0
2009-09-17 16:45:00,1.6868,1.68695,1.68645,1.68655,196200000.0
2009-09-17 16:46:00,1.68655,1.68665,1.68605,1.68605,128500000.0
2009-09-17 16:47:00,1.686,1.68655,1.6857,1.686,184700000.0
2009-09-17 16:48:00,1.6859,1.6862,1.6853,1.6853,209400000.0
2009-09-17 16:49:00,1.68535,1.68615,1.6849,1.686,245300000.0
2009-09-17 16:50:00,1.6859,1.68595,1.6854,1.68585,297900000.0
2009-09-17 16:51:00,1.68585,1.68625,1.6857,1.6858,226200000.0
2009-09-17 16:52:00,1.6858,1.68615,1.6856,1.686,369200000.0
2009-09-17 16:53:00,1.686,1.68625,1.6859,1.68615,228800000.0
2009-09-17 16:54:00,1.68615,1.68665,1.68605,1.68635,289800000.0
2009-09-17 16:55:00,1.68635,1.687,1.68635,1.6867,254200000.0
2009-09-17 16:56:00,1.6867,1.68695,1.68645,1.6865,234100000.0
2009-09-17 16:57:00,1.6865,1.6867,1.68625,1.6864,234900000.0
2009-09-17 16:58:00,1.6864,1.6865,1.6861,1.6862,175200000.0
2009-09-17 16:59:00,1.68605,1.68655,1.68595,1.6862,330300000.0
2009-09-17 17:00:00,1.6862,1.68685,1.6859,1.68685,304300000.0
2009-09-17 17:01:00,1.68685,1.68685,1.6862,1.6864,320600000.0
2009-09-17 17:02:00,1.6863,1.6866,1.68625,1.6864,250700000.0
2009-09-17 17:03:00,1.6864,1.68725,1.68635,1.6869,251000000.0
2009-09-17 17:04:00,1.687,1.68725,1.68655,1.6868,238100000.0
2009-09-17 17:05:00,1.68685,1.68695,1.68655,1.68685,121600000.0
2009-09-17 17:06:00,1.68695,1.68745,1.68685,1.68725,169100000.0
2009-09-17 17:07:00,1.6872,1.6877,1.6872,1.68765,246200000.0
2009-09-17 17:08:00,1.68765,1.68775,1.6871,1.68725,251500000.0
2009-09-17 17:09:00,1.68715,1.6875,1.687,1.68735,225600000.0
2009-09-17 17:10:00,1.68725,1.6882,1.68705,1.6882,308200000.0
2009-09-17 17:11:00,1.6882,1.6882,1.6876,1.688,188200000.0
2009-09-17 17:12:00,1.68795,1.6881,1.68765,1.6879,285800000.0
2009-09-17 17:13:00,1.6879,1.68805,1.68755,1.68805,187100000.0
2009-09-17 17:14:00,1.688,1.68805,1.6874,1.6879,166500000.0
2009-09-17 17:15:00,1.68785,1.68795,1.6875,1.6877,239900000.0
2009-09-17 17:16:00,1.6877,1.6884,1.68765,1.68805,263000000.0
2009-09-17 17:17:00,1.6882,1.68855,1.68805,1.6882,249200000.0
2009-09-17 17:18:00,1.68805,1.6882,1.6878,1.6882,212900000.0
2009-09-17 17:19:00,1.68825,1.68865,1.6882,1.6882,108500000.0
2009-09-17 17:20:00,1.6883,1.6885,1.6881,1.6884,188500000.0
2009-09-17 17:21:00,1.6883,1.68865,1.6882,1.6885,178300000.0
2009-09-17 17:22:00,1.68845,1.68845,1.688,1.68815,246300000.0
2009-09-17 17:23:00,1.68815,1.6884,1.6879,1.68825,179400000.0
2009-09-17 17:24:00,1.68825,1.68835,1.6879,1.68795,206900000.0
2009-09-17 17:25:00,1.6879,1.688,1.6875,1.6876,223900000.0
2009-09-17 17:26:00,1.6876,1.6878,1.68735,1.6874,267500000.0
2009-09-17 17:27:00,1.68745,1.68765,1.68725,1.6874,149200000.0
2009-09-17 17:28:00,1.6874,1.68855,1.68735,1.68795,344100000.0
2009-09-17 17:29:00,1.68785,1.68825,1.6874,1.6875,329000000.0
2009-09-17 17:30:00,1.68745,1.68785,1.6873,1.68745,213700000.0
2009-09-17 17:31:00,1.68745,1.6878,1.68745,1.6877,153500000.0
2009-09-17 17:32:00,1.68775,1.6879,1.68745,1.6875,220900000.0
2009-09-17 17:33:00,1.6877,1.68785,1.68745,1.68745,155600000.0
2009-09-17 17:34:00,1.68745,1.6879,1.68745,1.68775,219700000.0
2009-09-17 17:35:00,1.6878,1.6879,1.68715,1.68725,219000000.0
2009-09-17 17:36:00,1.68725,1.68735,1.68705,1.6871,126000000.0
2009-09-17 17:37:00,1.68725,1.6875,1.6869,1.6869,293100000.0
2009-09-17 17:38:00,1.6869,1.68745,1.6869,1.6871,374900000.0
2009-09-17 17:39:00,1.6871,1.68735,1.68705,1.68735,173200000.0
2009-09-17 17:40:00,1.68735,1.6875,1.68695,1.68705,92900000.0
2009-09-17 17:41:00,1.68725,1.6877,1.68725,1.68735,144500000.0
2009-09-17 17:42:00,1.68735,1.68755,1.68735,1.68735,146100000.0
2009-09-17 17:43:00,1.68735,1.6875,1.6871,1.68735,107000000.0
2009-09-17 17:44:00,1.6874,1.6875,1.687,1.68735,202400000.0
2009-09-17 17:45:00,1.6874,1.68745,1.6871,1.68735,184600000.0
2009-09-17 17:46:00,1.68735,1.68785,1.68735,1.6878,116400000.0
2009-09-17 17:47:00,1.6878,1.6878,1.6875,1.6876,120900000.0
2009-09-17 17:48:00,1.68765,1.68775,1.6874,1.68765,148000000.0
2009-09-17 17:49:00,1.68765,1.688,1.68755,1.68775,213300000.0
2009-09-17 17:50:00,1.68775,1.68835,1.68775,1.6882,222400000.0
2009-09-17 17:51:00,1.68825,1.68835,1.688,1.6882,151600000.0
2009-09-17 17:52:00,1.6881,1.6884,1.68795,1.6884,245000000.0
2009-09-17 17:53:00,1.68845,1.68845,1.68785,1.6881,246400000.0
2009-09-17 17:54:00,1.68815,1.6884,1.6878,1.68835,182800000.0
2009-09-17 17:55:00,1.68835,1.68845,1.6876,1.6877,222400000.0
2009-09-17 17:56:00,1.6877,1.68795,1.68755,1.6878,154100000.0
2009-09-17 17:57:00,1.6878,1.68805,1.68775,1.688,173800000.0
2009-09-17 17:58:00,1.68805,1.6882,1.6879,1.68795,136100000.0
2009-09-17 17:59:00,1.68795,1.68795,1.6874,1.68765,87300000.0
2009-09-17 18:00:00,1.6876,1.6877,1.6874,1.6875,191000000.0
2009-09-17 18:01:00,1.6876,1.6877,1.68745,1.6876,139400000.0
2009-09-17 18:02:00,1.6876,1.68775,1.6876,1.68765,80200000.0
2009-09-17 18:03:00,1.68765,1.68825,1.6876,1.6881,158600000.0
2009-09-17 18:04:00,1.6881,1.6884,1.688,1.6884,119000000.0
2009-09-17 18:05:00,1.6884,1.68865,1.6882,1.6884,190900000.0
2009-09-17 18:06:00,1.6884,1.6885,1.68825,1.6883,147900000.0
2009-09-17 18:07:00,1.68835,1.68845,1.68795,1.68825,198500000.0
2009-09-17 18:08:00,1.68825,1.68855,1.68775,1.68825,204100000.0
2009-09-17 18:09:00,1.6884,1.68845,1.6882,1.6884,104400000.0
2009-09-17 18:10:00,1.68835,1.6888,1.68825,1.68825,229800000.0
2009-09-17 18:11:00,1.68835,1.6897,1.68805,1.68955,242200000.0
2009-09-17 18:12:00,1.68945,1.68985,1.68945,1.6896,254000000.0
2009-09-17 18:13:00,1.6896,1.6899,1.68925,1.6896,206700000.0
2009-09-17 18:14:00,1.6896,1.68985,1.6894,1.68955,124000000.0
2009-09-17 18:15:00,1.68965,1.68995,1.68955,1.68955,225800000.0
2009-09-17 18:16:00,1.6895,1.6897,1.68935,1.68955,164300000.0
2009-09-17 18:17:00,1.68955,1.68975,1.6888,1.6889,225800000.0
2009-09-17 18:18:00,1.68885,1.6889,1.6883,1.6886,233900000.0
2009-09-17 18:19:00,1.68865,1.6896,1.6886,1.68945,291400000.0
2009-09-17 18:20:00,1.68945,1.6898,1.68935,1.68945,213800000.0
2009-09-17 18:21:00,1.68945,1.68965,1.68875,1.68875,167800000.0
2009-09-17 18:22:00,1.6887,1.68925,1.6886,1.6891,138000000.0
2009-09-17 18:23:00,1.689,1.6893,1.68885,1.6893,111200000.0
2009-09-17 18:24:00,1.6893,1.6894,1.68865,1.6888,94000000.0
2009-09-17 18:25:00,1.68885,1.68935,1.6887,1.68925,102400000.0
2009-09-17 18:26:00,1.68935,1.68975,1.6889,1.6896,140600000.0
2009-09-17 18:27:00,1.68965,1.6897,1.68895,1.68895,142000000.0
2009-09-17 18:28:00,1.68915,1.6895,1.6887,1.6889,183400000.0
2009-09-17 18:29:00,1.6889,1.6892,1.68885,1.6892,91900000.0
2009-09-17 18:30:00,1.6892,1.68925,1.6891,1.68915,30700000.0
2009-09-17 18:31:00,1.68915,1.68915,1.68885,1.6889,116400000.0
2009-09-17 18:32:00,1.68895,1.68905,1.68875,1.68895,144200000.0
2009-09-17 18:33:00,1.68895,1.68895,1.68855,1.6888,93800000.0
2009-09-17 18:34:00,1.6888,1.68905,1.68875,1.6889,65400000.0
2009-09-17 18:35:00,1.6889,1.68925,1.6889,1.68895,101800000.0
2009-09-17 18:36:00,1.68895,1.689,1.68845,1.6886,236500000.0
2009-09-17 18:37:00,1.68865,1.68895,1.68855,1.68895,100700000.0
2009-09-17 18:38:00,1.6889,1.68895,1.68865,1.68865,59000000.0
2009-09-17 18:39:00,1.68865,1.6887,1.68845,1.6886,178000000.0
2009-09-17 18:40:00,1.68865,1.68865,1.6884,1.68865,99200000.0
2009-09-17 18:41:00,1.6887,1.6888,1.68845,1.68865,153600000.0
2009-09-17 18:42:00,1.68865,1.68925,1.6886,1.68925,81800000.0
2009-09-17 18:43:00,1.68925,1.68975,1.68925,1.6897,69000000.0
2009-09-17 18:44:00,1.6896,1.6897,1.68925,1.68955,172800000.0
2009-09-17 18:45:00,1.68955,1.69015,1.68955,1.6901,244300000.0
2009-09-17 18:46:00,1.6903,1.6906,1.68995,1.69035,220200000.0
2009-09-17 18:47:00,1.69035,1.6904,1.6895,1.6898,303700000.0
2009-09-17 18:48:00,1.6898,1.6898,1.6894,1.6896,153800000.0
2009-09-17 18:49:00,1.6897,1.68995,1.6895,1.6897,232000000.0
2009-09-17 18:50:00,1.68975,1.68995,1.6895,1.6898,117000000.0
2009-09-17 18:51:00,1.6898,1.69,1.6893,1.6893,263000000.0
2009-09-17 18:52:00,1.68935,1.6906,1.68935,1.6901,172400000.0
2009-09-17 18:53:00,1.69005,1.69035,1.68985,1.69025,154600000.0
2009-09-17 18:54:00,1.6903,1.69035,1.68995,1.68995,113000000.0
2009-09-17 18:55:00,1.68995,1.6903,1.6898,1.69025,118600000.0
2009-09-17 18:56:00,1.69025,1.69055,1.69,1.69035,126300000.0
2009-09-17 18:57:00,1.69035,1.69035,1.68995,1.69005,63200000.0
2009-09-17 18:58:00,1.69005,1.6907,1.68995,1.6906,181700000.0
2009-09-17 18:59:00,1.69055,1.6909,1.69045,1.6907,231200000.0
2009-09-17 19:00:00,1.6907,1.69085,1.69055,1.69075,209800000.0
2009-09-17 19:01:00,1.69075,1.69105,1.69045,1.6906,220800000.0
2009-09-17 19:02:00,1.69065,1.69075,1.6905,1.6906,165900000.0
2009-09-17 19:03:00,1.69075,1.69105,1.69065,1.6909,132800000.0
2009-09-17 19:04:00,1.69105,1.69125,1.6909,1.69115,177000000.0
2009-09-17 19:05:00,1.6911,1.6914,1.69095,1.69105,187400000.0
2009-09-17 19:06:00,1.69105,1.6911,1.69085,1.69085,139400000.0
2009-09-17 19:07:00,1.69085,1.6912,1.69075,1.691,166200000.0
2009-09-17 19:08:00,1.691,1.69105,1.6909,1.691,87400000.0
2009-09-17 19:09:00,1.69105,1.69135,1.6908,1.6909,184700000.0
2009-09-17 19:10:00,1.6909,1.6909,1.6906,1.6906,147400000.0
2009-09-17 19:11:00,1.69055,1.69135,1.69055,1.69105,148900000.0
2009-09-17 19:12:00,1.69095,1.69105,1.69055,1.69075,165000000.0
2009-09-17 19:13:00,1.69085,1.69105,1.69065,1.69085,145400000.0
2009-09-17 19:14:00,1.69085,1.6912,1.6907,1.69115,163000000.0
2009-09-17 19:15:00,1.69115,1.69135,1.691,1.6912,96200000.0
2009-09-17 19:16:00,1.6912,1.69135,1.69075,1.69085,114800000.0
2009-09-17 19:17:00,1.69095,1.69105,1.6908,1.691,20400000.0
2009-09-17 19:18:00,1.69095,1.69095,1.69055,1.6908,63600000.0
2009-09-17 19:19:00,1.6908,1.69085,1.6907,1.69075,38600000.0
2009-09-17 19:20:00,1.69095,1.69115,1.6907,1.6911,119200000.0
2009-09-17 19:21:00,1.6911,1.6911,1.69075,1.6909,109800000.0
2009-09-17 19:22:00,1.69085,1.691,1.69055,1.69085,150600000.0
2009-09-17 19:23:00,1.69085,1.6912,1.6908,1.6911,123400000.0
2009-09-17 19:24:00,1.6912,1.6913,1.6911,1.69115,51200000.0
2009-09-17 19:25:00,1.6912,1.69125,1.69105,1.6912,38400000.0
2009-09-17 19:26:00,1.69115,1.6916,1.69075,1.6914,236300000.0
2009-09-17 19:27:00,1.6916,1.6916,1.69105,1.6913,261800000.0
2009-09-17 19:28:00,1.69125,1.69155,1.69085,1.69085,196400000.0
2009-09-17 19:29:00,1.69095,1.69145,1.69085,1.69085,207100000.0
2009-09-17 19:30:00,1.69105,1.6915,1.69095,1.69135,173200000.0
2009-09-17 19:31:00,1.6913,1.69175,1.69125,1.69175,68600000.0
2009-09-17 19:32:00,1.69175,1.6918,1.69115,1.6912,145000000.0
2009-09-17 19:33:00,1.6913,1.69185,1.69125,1.69175,106400000.0
2009-09-17 19:34:00,1.6917,1.69185,1.6914,1.69155,165800000.0
2009-09-17 19:35:00,1.69145,1.6921,1.69145,1.6918,98600000.0
2009-09-17 19:36:00,1.692,1.69205,1.69175,1.6919,64000000.0
2009-09-17 19:37:00,1.6919,1.6922,1.6919,1.69215,46200000.0
2009-09-17 19:38:00,1.69205,1.6921,1.69145,1.69145,115400000.0
2009-09-17 19:39:00,1.69145,1.69165,1.69115,1.69145,103200000.0
2009-09-17 19:40:00,1.69145,1.69155,1.6911,1.6911,97800000.0
2009-09-17 19:41:00,1.69115,1.6916,1.69075,1.6908,191000000.0
2009-09-17 19:42:00,1.6908,1.69085,1.6906,1.6908,191000000.0
2009-09-17 19:43:00,1.69075,1.69085,1.69025,1.69035,189000000.0
2009-09-17 19:44:00,1.6904,1.69075,1.69025,1.69075,144600000.0
2009-09-17 19:45:00,1.69075,1.6911,1.69025,1.69045,141000000.0
2009-09-17 19:46:00,1.6904,1.69055,1.69015,1.69025,58600000.0
2009-09-17 19:47:00,1.69015,1.69045,1.6901,1.6903,95000000.0
2009-09-17 19:48:00,1.6903,1.6904,1.68985,1.6899,119000000.0
2009-09-17 19:49:00,1.68995,1.69025,1.68995,1.6902,166800000.0
2009-09-17 19:50:00,1.69015,1.6905,1.68965,1.68965,157000000.0
2009-09-17 19:51:00,1.68965,1.68995,1.68955,1.6898,184000000.0
2009-09-17 19:52:00,1.68985,1.6899,1.68925,1.68925,158600000.0
2009-09-17 19:53:00,1.6894,1.6897,1.68935,1.68965,58800000.0
2009-09-17 19:54:00,1.68965,1.6898,1.68955,1.68955,65200000.0
2009-09-17 19:55:00,1.68975,1.6899,1.68955,1.68985,129600000.0
2009-09-17 19:56:00,1.6898,1.68995,1.6898,1.6898,31400000.0
2009-09-17 19:57:00,1.6898,1.6902,1.6898,1.69005,120800000.0
2009-09-17 19:58:00,1.69,1.69055,1.68975,1.6898,151700000.0
2009-09-17 19:59:00,1.6898,1.6899,1.68955,1.6898,76200000.0
2009-09-17 20:00:00,1.6898,1.6903,1.6898,1.68995,102200000.0
2009-09-17 20:01:00,1.68995,1.69,1.68965,1.68985,66000000.0
2009-09-17 20:02:00,1.6899,1.69005,1.68985,1.69,100000000.0
2009-09-17 20:03:00,1.68995,1.6903,1.6899,1.69025,45600000.0
2009-09-17 20:04:00,1.6902,1.6903,1.68995,1.6901,153800000.0
2009-09-17 20:05:00,1.69,1.6902,1.68995,1.68995,145400000.0
2009-09-17 20:06:00,1.69,1.69015,1.68985,1.69005,117000000.0
2009-09-17 20:07:00,1.6901,1.69025,1.68995,1.69025,62000000.0
2009-09-17 20:08:00,1.69025,1.69035,1.68985,1.6903,100600000.0
2009-09-17 20:09:00,1.6903,1.69035,1.6901,1.69025,77200000.0
2009-09-17 20:10:00,1.69025,1.69045,1.6901,1.6903,84600000.0
2009-09-17 20:11:00,1.6902,1.6908,1.6901,1.69075,85000000.0
2009-09-17 20:12:00,1.69055,1.69105,1.69055,1.69105,50400000.0
2009-09-17 20:13:00,1.69105,1.69115,1.6906,1.6908,96400000.0
2009-09-17 20:14:00,1.6908,1.69115,1.6906,1.69095,120400000.0
2009-09-17 20:15:00,1.69095,1.6913,1.6906,1.69085,157600000.0
2009-09-17 20:16:00,1.69105,1.69135,1.69105,1.6912,101800000.0
2009-09-17 20:17:00,1.6912,1.6913,1.6907,1.69075,67800000.0
2009-09-17 20:18:00,1.69075,1.69105,1.69075,1.691,102000000.0
2009-09-17 20:19:00,1.691,1.6912,1.6909,1.69105,141600000.0
2009-09-17 20:20:00,1.69115,1.69195,1.69115,1.6918,189400000.0
2009-09-17 20:21:00,1.6919,1.692,1.6914,1.6915,205400000.0
2009-09-17 20:22:00,1.6915,1.6915,1.6911,1.6914,91200000.0
2009-09-17 20:23:00,1.6914,1.69155,1.6913,1.6915,67000000.0
2009-09-17 20:24:00,1.69155,1.69205,1.6915,1.69185,59400000.0
2009-09-17 20:25:00,1.69185,1.69185,1.69095,1.69095,106200000.0
2009-09-17 20:26:00,1.691,1.69135,1.6908,1.69105,162200000.0
2009-09-17 20:27:00,1.69105,1.6915,1.691,1.6915,83400000.0
2009-09-17 20:28:00,1.6916,1.6916,1.69125,1.69135,113400000.0
2009-09-17 20:29:00,1.69135,1.69175,1.69135,1.69155,153000000.0
2009-09-17 20:30:00,1.69155,1.69155,1.691,1.69105,129000000.0
2009-09-17 20:31:00,1.69105,1.6915,1.69095,1.69125,77000000.0
2009-09-17 20:32:00,1.6912,1.6912,1.6907,1.6907,95800000.0
2009-09-17 20:33:00,1.69075,1.69095,1.6906,1.69075,131200000.0
2009-09-17 20:34:00,1.69085,1.69125,1.69045,1.69125,162000000.0
2009-09-17 20:35:00,1.69125,1.6913,1.69075,1.69115,170800000.0
2009-09-17 20:36:00,1.69115,1.69135,1.69095,1.691,119200000.0
2009-09-17 20:37:00,1.691,1.6912,1.6909,1.69115,90200000.0
2009-09-17 20:38:00,1.6911,1.69125,1.69105,1.69115,65800000.0
2009-09-17 20:39:00,1.69115,1.6912,1.69095,1.6912,81500000.0
2009-09-17 20:40:00,1.6913,1.6914,1.69125,1.69135,53600000.0
2009-09-17 20:41:00,1.69135,1.69155,1.6912,1.69135,81600000.0
2009-09-17 20:42:00,1.69145,1.6915,1.691,1.69115,123700000.0
2009-09-17 20:43:00,1.69115,1.6912,1.69065,1.6907,124800000.0
2009-09-17 20:44:00,1.6907,1.69105,1.69065,1.6907,158200000.0
2009-09-17 20:45:00,1.6907,1.69095,1.69045,1.69095,145200000.0
2009-09-17 20:46:00,1.691,1.691,1.6901,1.6903,153400000.0
2009-09-17 20:47:00,1.6903,1.6905,1.6903,1.6904,103600000.0
2009-09-17 20:48:00,1.6904,1.6905,1.69,1.69,142100000.0
2009-09-17 20:49:00,1.69,1.6902,1.69,1.69,47400000.0
2009-09-17 20:50:00,1.69,1.69035,1.69,1.69025,77400000.0
2009-09-17 20:51:00,1.69025,1.69045,1.69005,1.6902,189200000.0
2009-09-17 20:52:00,1.6902,1.6906,1.69,1.69,108100000.0
2009-09-17 20:53:00,1.69,1.69025,1.69,1.6902,42300000.0
2009-09-17 20:54:00,1.69015,1.69045,1.69,1.69025,205800000.0
2009-09-17 20:55:00,1.69025,1.6903,1.68985,1.68995,104100000.0
2009-09-17 20:56:00,1.68995,1.6901,1.6897,1.69,96400000.0
2009-09-17 20:57:00,1.69,1.69065,1.68995,1.6905,221200000.0
2009-09-17 20:58:00,1.69055,1.6907,1.6904,1.6907,93800000.0
2009-09-17 20:59:00,1.6906,1.69095,1.69045,1.69095,141200000.0
2009-09-17 21:00:00,1.6909,1.691,1.69075,1.69075,102000000.0
2009-09-17 21:01:00,1.6906,1.69065,1.69045,1.6905,124400000.0
2009-09-17 21:02:00,1.6905,1.69065,1.69035,1.69045,134600000.0
2009-09-17 21:03:00,1.69055,1.6909,1.69055,1.69055,133000000.0
2009-09-17 21:04:00,1.6907,1.6909,1.69035,1.69085,170000000.0
2009-09-17 21:05:00,1.6909,1.6912,1.6908,1.6908,80000000.0
2009-09-17 21:06:00,1.69075,1.6911,1.6907,1.69085,119000000.0
2009-09-17 21:07:00,1.69085,1.69125,1.69075,1.6912,109400000.0
2009-09-17 21:08:00,1.6912,1.6912,1.69085,1.691,123400000.0
2009-09-17 21:09:00,1.691,1.69135,1.691,1.6912,80200000.0
2009-09-17 21:10:00,1.69115,1.69125,1.69095,1.69115,125400000.0
2009-09-17 21:11:00,1.6911,1.6914,1.691,1.6914,38400000.0
2009-09-17 21:12:00,1.6912,1.6913,1.69115,1.69115,68200000.0
2009-09-17 21:13:00,1.6912,1.6912,1.691,1.6912,71800000.0
2009-09-17 21:14:00,1.69125,1.69135,1.6911,1.6911,54000000.0
2009-09-17 21:15:00,1.69105,1.6912,1.691,1.6912,43400000.0
2009-09-17 21:16:00,1.6912,1.6918,1.6912,1.6916,93800000.0
2009-09-17 21:17:00,1.6916,1.69175,1.69145,1.69145,66200000.0
2009-09-17 21:18:00,1.69145,1.6918,1.69145,1.69155,78600000.0
2009-09-17 21:19:00,1.69175,1.6918,1.6914,1.6915,84600000.0
2009-09-17 21:20:00,1.69155,1.6916,1.69145,1.69155,41000000.0
2009-09-17 21:21:00,1.69155,1.6916,1.6913,1.69155,56200000.0
2009-09-17 21:22:00,1.69175,1.6919,1.69145,1.69145,102000000.0
2009-09-17 21:23:00,1.69145,1.69195,1.69145,1.69185,81600000.0
2009-09-17 21:24:00,1.6919,1.6922,1.6915,1.6921,181900000.0
2009-09-17 21:25:00,1.6921,1.69215,1.69175,1.69195,98600000.0
2009-09-17 21:26:00,1.69195,1.692,1.69165,1.69185,201800000.0
2009-09-17 21:27:00,1.69185,1.69205,1.6915,1.69155,84200000.0
2009-09-17 21:28:00,1.6916,1.69185,1.6915,1.6918,50200000.0
2009-09-17 21:29:00,1.69185,1.69185,1.6916,1.6917,64200000.0
2009-09-17 21:30:00,1.69175,1.6919,1.6915,1.69155,94600000.0
2009-09-17 21:31:00,1.69155,1.692,1.69155,1.69175,88000000.0
2009-09-17 21:32:00,1.69175,1.69235,1.69165,1.6922,75800000.0
2009-09-17 21:33:00,1.6922,1.6924,1.6922,1.69225,57400000.0
2009-09-17 21:34:00,1.69215,1.69235,1.6919,1.6919,129800000.0
2009-09-17 21:35:00,1.69185,1.69245,1.6917,1.69225,199400000.0
2009-09-17 21:36:00,1.69225,1.69255,1.6922,1.69245,127400000.0
2009-09-17 21:37:00,1.6924,1.69245,1.69195,1.6921,175800000.0
2009-09-17 21:38:00,1.69215,1.69225,1.69205,1.6921,78800000.0
2009-09-17 21:39:00,1.6922,1.6922,1.69185,1.69185,52800000.0
2009-09-17 21:40:00,1.69195,1.6921,1.69185,1.692,76600000.0
2009-09-17 21:41:00,1.69205,1.69235,1.69205,1.69235,26600000.0
2009-09-17 21:42:00,1.69235,1.69255,1.69235,1.6925,143200000.0
2009-09-17 21:43:00,1.69245,1.69285,1.69235,1.69255,189600000.0
2009-09-17 21:44:00,1.6926,1.69275,1.69235,1.69235,93200000.0
2009-09-17 21:45:00,1.69235,1.6924,1.6922,1.6924,69600000.0
2009-09-17 21:46:00,1.6925,1.6927,1.692,1.6925,152000000.0
2009-09-17 21:47:00,1.6925,1.6926,1.6923,1.69245,113600000.0
2009-09-17 21:48:00,1.6927,1.69285,1.69245,1.69265,142800000.0
2009-09-17 21:49:00,1.69265,1.69285,1.6925,1.69265,68600000.0
2009-09-17 21:50:00,1.69265,1.69265,1.6923,1.69235,68200000.0
2009-09-17 21:51:00,1.6924,1.6926,1.692,1.692,158600000.0
2009-09-17 21:52:00,1.69185,1.6922,1.69185,1.6922,62200000.0
2009-09-17 21:53:00,1.69225,1.69265,1.69215,1.6922,118600000.0
2009-09-17 21:54:00,1.69215,1.69255,1.69215,1.69235,149800000.0
2009-09-17 21:55:00,1.6923,1.69275,1.6921,1.69235,226000000.0
2009-09-17 21:56:00,1.69235,1.69255,1.69225,1.6924,61200000.0
2009-09-17 21:57:00,1.69245,1.6929,1.69245,1.69275,91600000.0
2009-09-17 21:58:00,1.69275,1.6929,1.69255,1.6928,68200000.0
2009-09-17 21:59:00,1.69275,1.69285,1.69235,1.69255,70600000.0
2009-09-17 22:00:00,1.6924,1.69265,1.6922,1.69265,114000000.0
2009-09-17 22:01:00,1.69265,1.69275,1.69225,1.69235,33600000.0
2009-09-17 22:02:00,1.6923,1.6923,1.6918,1.69195,57600000.0
2009-09-17 22:03:00,1.69195,1.69205,1.69185,1.69195,20400000.0
2009-09-17 22:04:00,1.69205,1.69255,1.69185,1.69205,42600000.0
2009-09-17 22:05:00,1.69205,1.6926,1.6919,1.6923,34400000.0
2009-09-17 22:06:00,1.69235,1.6924,1.6921,1.6924,57600000.0
2009-09-17 22:07:00,1.69235,1.6925,1.6918,1.6918,52100000.0
2009-09-17 22:08:00,1.6918,1.6918,1.6916,1.6916,26000000.0
2009-09-17 22:09:00,1.69165,1.6918,1.6912,1.6912,50850000.0
2009-09-17 22:10:00,1.69125,1.6914,1.69115,1.69135,54250000.0
2009-09-17 22:11:00,1.6915,1.69185,1.69125,1.69155,57000000.0
2009-09-17 22:12:00,1.6917,1.69175,1.6917,1.69175,7600000.0
2009-09-17 22:13:00,1.69175,1.69205,1.69165,1.69175,46000000.0
2009-09-17 22:14:00,1.69185,1.69205,1.69175,1.69185,41400000.0
2009-09-17 22:15:00,1.69175,1.69175,1.69105,1.6912,66000000.0
2009-09-17 22:16:00,1.69115,1.6912,1.68985,1.69085,52100000.0
2009-09-17 22:17:00,1.6909,1.69145,1.6908,1.6914,24600000.0
2009-09-17 22:18:00,1.6914,1.69145,1.69135,1.69145,11200000.0
2009-09-17 22:19:00,1.69145,1.69155,1.69115,1.69115,54600000.0
2009-09-17 22:20:00,1.69105,1.69115,1.69,1.69075,81100000.0
2009-09-17 22:21:00,1.6907,1.69085,1.6901,1.6901,39400000.0
2009-09-17 22:22:00,1.6904,1.6906,1.6903,1.69035,30200000.0
2009-09-17 22:23:00,1.69035,1.69065,1.6898,1.6901,29800000.0
2009-09-17 22:24:00,1.69005,1.691,1.69005,1.69025,52000000.0
2009-09-17 22:25:00,1.6908,1.691,1.6908,1.69085,19200000.0
2009-09-17 22:26:00,1.69025,1.69045,1.69015,1.69015,23800000.0
2009-09-17 22:27:00,1.69025,1.69045,1.69025,1.69045,10800000.0
2009-09-17 22:28:00,1.6904,1.69105,1.69035,1.69105,31400000.0
2009-09-17 22:29:00,1.69115,1.69135,1.69105,1.69105,13400000.0
2009-09-17 22:30:00,1.691,1.6915,1.691,1.6915,19000000.0
2009-09-17 22:31:00,1.6915,1.692,1.6915,1.69175,31000000.0
2009-09-17 22:32:00,1.69185,1.69185,1.69125,1.69125,49200000.0
2009-09-17 22:33:00,1.69135,1.69155,1.6912,1.69145,44000000.0
2009-09-17 22:34:00,1.69145,1.69175,1.6912,1.69175,28400000.0
2009-09-17 22:35:00,1.6916,1.69195,1.6915,1.69185,36000000.0
2009-09-17 22:36:00,1.6918,1.6918,1.6914,1.69145,33200000.0
2009-09-17 22:37:00,1.69145,1.6915,1.69095,1.69125,23300000.0
2009-09-17 22:38:00,1.6913,1.6913,1.69095,1.6911,10700000.0
2009-09-17 22:39:00,1.6911,1.6913,1.691,1.6913,39000000.0
2009-09-17 22:40:00,1.69125,1.6915,1.69125,1.69145,29000000.0
2009-09-17 22:41:00,1.6915,1.69205,1.6914,1.69205,76200000.0
2009-09-17 22:42:00,1.69205,1.6923,1.6911,1.69125,89900000.0
2009-09-17 22:43:00,1.6914,1.69165,1.69115,1.69125,56700000.0
2009-09-17 22:44:00,1.69175,1.6918,1.6911,1.69115,35000000.0
2009-09-17 22:45:00,1.69125,1.69125,1.6908,1.6909,46400000.0
2009-09-17 22:46:00,1.69095,1.691,1.6909,1.6909,4800000.0
2009-09-17 22:47:00,1.69095,1.69135,1.69,1.69015,99500000.0
2009-09-17 22:48:00,1.69015,1.6904,1.69,1.69035,41600000.0
2009-09-17 22:49:00,1.69035,1.69095,1.6903,1.69065,48400000.0
2009-09-17 22:50:00,1.69065,1.691,1.69065,1.691,39600000.0
2009-09-17 22:51:00,1.691,1.6918,1.6908,1.69105,108000000.0
2009-09-17 22:52:00,1.691,1.6911,1.69095,1.69095,32800000.0
2009-09-17 22:53:00,1.691,1.691,1.6903,1.6904,25200000.0
2009-09-17 22:54:00,1.69045,1.69045,1.69,1.69035,50400000.0
2009-09-17 22:55:00,1.69025,1.69065,1.69015,1.69035,22800000.0
2009-09-17 22:56:00,1.69035,1.69045,1.69035,1.69045,8400000.0
2009-09-17 22:57:00,1.69035,1.69065,1.69035,1.69065,19800000.0
2009-09-17 22:58:00,1.69055,1.69055,1.69,1.69,21600000.0
2009-09-17 22:59:00,1.69,1.69,1.68865,1.68865,23700000.0
2009-09-17 23:00:00,1.6886,1.68915,1.6886,1.68915,8000000.0
2009-09-17 23:01:00,1.6891,1.6896,1.6891,1.6895,12600000.0
2009-09-17 23:02:00,1.68965,1.69085,1.68965,1.6901,34200000.0
2009-09-17 23:03:00,1.6901,1.69025,1.6898,1.6899,37200000.0
2009-09-17 23:04:00,1.6897,1.68995,1.6891,1.6891,19400000.0
2009-09-17 23:05:00,1.68925,1.68925,1.6875,1.6885,60200000.0
2009-09-17 23:06:00,1.6883,1.6888,1.68795,1.68795,31800000.0
2009-09-17 23:07:00,1.68805,1.68855,1.6877,1.6885,27000000.0
2009-09-17 23:08:00,1.68835,1.68835,1.68785,1.688,14400000.0
2009-09-17 23:09:00,1.688,1.6885,1.68765,1.68765,35000000.0
2009-09-17 23:10:00,1.6884,1.6886,1.6876,1.6876,10600000.0
2009-09-17 23:11:00,1.6883,1.6886,1.68755,1.6878,14400000.0
2009-09-17 23:12:00,1.68845,1.6886,1.68775,1.68775,8900000.0
2009-09-17 23:13:00,1.6879,1.6879,1.6878,1.6878,9600000.0
2009-09-17 23:14:00,1.68785,1.68855,1.68785,1.6883,11400000.0
2009-09-17 23:15:00,1.68835,1.6886,1.68775,1.6886,27000000.0
2009-09-17 23:16:00,1.68855,1.6887,1.68845,1.6887,3400000.0
2009-09-17 23:17:00,1.6888,1.6888,1.6888,1.6888,2000000.0
2009-09-17 23:18:00,1.6888,1.6888,1.6888,1.6888,3000000.0
2009-09-17 23:19:00,1.6888,1.68895,1.6888,1.68885,29800000.0
2009-09-17 23:20:00,1.6889,1.68925,1.68865,1.6888,10500000.0
2009-09-17 23:21:00,1.6888,1.6888,1.6888,1.6888,7000000.0
2009-09-17 23:22:00,1.6888,1.6888,1.6881,1.6888,25400000.0
2009-09-17 23:23:00,1.6888,1.68905,1.68815,1.68895,25600000.0
2009-09-17 23:24:00,1.68895,1.68945,1.68895,1.68935,50800000.0
2009-09-17 23:25:00,1.68935,1.68935,1.6891,1.6891,13600000.0
2009-09-17 23:26:00,1.6891,1.6892,1.6891,1.6892,15200000.0
2009-09-17 23:27:00,1.6892,1.6892,1.6892,1.6892,7000000.0
2009-09-17 23:28:00,1.68925,1.69,1.68925,1.6895,28400000.0
2009-09-17 23:29:00,1.6895,1.6895,1.6888,1.6889,24600000.0
2009-09-17 23:30:00,1.68885,1.68945,1.68885,1.6892,31000000.0
2009-09-17 23:31:00,1.6892,1.6893,1.6892,1.6893,8400000.0
2009-09-17 23:32:00,1.6893,1.6893,1.68915,1.68915,19000000.0
2009-09-17 23:33:00,1.6891,1.6891,1.6888,1.6888,7600000.0
2009-09-17 23:34:00,1.6888,1.68895,1.6888,1.68895,14900000.0
2009-09-17 23:35:00,1.68885,1.68935,1.68885,1.68935,16600000.0
2009-09-17 23:36:00,1.6894,1.68965,1.68925,1.68925,24200000.0
2009-09-17 23:37:00,1.68925,1.6894,1.68925,1.68925,38400000.0
2009-09-17 23:38:00,1.68925,1.6893,1.6892,1.68925,33000000.0
2009-09-17 23:39:00,1.68925,1.6893,1.6889,1.6889,31400000.0
2009-09-17 23:40:00,1.689,1.6891,1.689,1.6891,13400000.0
2009-09-17 23:41:00,1.6891,1.6896,1.68905,1.68915,30200000.0
2009-09-17 23:42:00,1.68915,1.68915,1.6888,1.68905,10600000.0
2009-09-17 23:44:00,1.689,1.689,1.689,1.689,4200000.0
2009-09-17 23:45:00,1.68915,1.68935,1.68885,1.68915,26000000.0
2009-09-17 23:46:00,1.68925,1.6893,1.68875,1.68895,30800000.0
2009-09-17 23:47:00,1.689,1.68905,1.6889,1.6889,5200000.0
2009-09-17 23:48:00,1.68905,1.68985,1.68905,1.68985,5600000.0
2009-09-17 23:49:00,1.6898,1.6898,1.689,1.689,4000000.0
2009-09-17 23:50:00,1.6892,1.6901,1.6892,1.6892,10800000.0
2009-09-17 23:51:00,1.68985,1.68985,1.68985,1.68985,1400000.0
2009-09-17 23:52:00,1.69,1.6904,1.68975,1.68995,26000000.0
2009-09-17 23:53:00,1.68995,1.6901,1.6899,1.69005,40800000.0
2009-09-17 23:54:00,1.69005,1.6904,1.6899,1.68995,27800000.0
2009-09-17 23:55:00,1.6899,1.69015,1.6898,1.69015,29300000.0
2009-09-17 23:56:00,1.6903,1.69085,1.69015,1.69085,43800000.0
2009-09-17 23:57:00,1.6908,1.6908,1.6889,1.69025,40400000.0
2009-09-17 23:58:00,1.69015,1.69025,1.69015,1.69025,7400000.0
2009-09-17 23:59:00,1.69025,1.6904,1.69025,1.6904,11600000.0
2009-09-18 00:00:00,1.6904,1.6904,1.69,1.6902,24600000.0
2009-09-18 00:01:00,1.69035,1.69045,1.69015,1.69015,22000000.0
2009-09-18 00:02:00,1.69015,1.6908,1.6901,1.69025,35000000.0
2009-09-18 00:03:00,1.69025,1.69055,1.69025,1.69055,4800000.0
2009-09-18 00:04:00,1.69055,1.69065,1.69055,1.69055,21600000.0
2009-09-18 00:05:00,1.69055,1.6907,1.6898,1.6907,37000000.0
2009-09-18 00:06:00,1.6907,1.69105,1.69055,1.6909,23000000.0
2009-09-18 00:07:00,1.6909,1.69175,1.6909,1.69125,41000000.0
2009-09-18 00:08:00,1.69125,1.69145,1.69045,1.69055,60000000.0
2009-09-18 00:09:00,1.69055,1.69055,1.69035,1.6904,17600000.0
2009-09-18 00:10:00,1.69035,1.69145,1.69035,1.69065,29600000.0
2009-09-18 00:11:00,1.6908,1.69095,1.6908,1.69095,9800000.0
2009-09-18 00:12:00,1.691,1.691,1.6904,1.69055,29300000.0
2009-09-18 00:13:00,1.6905,1.6905,1.6903,1.6903,22500000.0
2009-09-18 00:14:00,1.6902,1.69035,1.6902,1.69035,15200000.0
2009-09-18 00:15:00,1.6905,1.69055,1.69035,1.69045,24000000.0
2009-09-18 00:16:00,1.69065,1.6907,1.69065,1.69065,13300000.0
2009-09-18 00:17:00,1.6907,1.6911,1.6906,1.69075,18400000.0
2009-09-18 00:18:00,1.69095,1.691,1.69095,1.69095,8200000.0
2009-09-18 00:19:00,1.69095,1.691,1.69095,1.69095,10400000.0
2009-09-18 00:20:00,1.691,1.6911,1.69055,1.6907,14000000.0
2009-09-18 00:21:00,1.69075,1.6908,1.6906,1.6906,29400000.0
2009-09-18 00:22:00,1.6907,1.6908,1.6907,1.6907,15200000.0
2009-09-18 00:23:00,1.6907,1.69095,1.6907,1.69095,7600000.0
2009-09-18 00:24:00,1.69095,1.69095,1.69065,1.69065,12200000.0
2009-09-18 00:25:00,1.6906,1.6906,1.6905,1.6905,5200000.0
2009-09-18 00:26:00,1.6905,1.6905,1.6904,1.6904,11200000.0
2009-09-18 00:27:00,1.6904,1.6905,1.69025,1.6905,21800000.0
2009-09-18 00:28:00,1.6905,1.6907,1.69045,1.6907,34400000.0
2009-09-18 00:29:00,1.69075,1.69075,1.69065,1.69065,5800000.0
2009-09-18 00:30:00,1.69075,1.6909,1.69065,1.6908,14600000.0
2009-09-18 00:31:00,1.6909,1.69115,1.6909,1.69095,38600000.0
2009-09-18 00:32:00,1.69092,1.69092,1.69086,1.69087,1400000.0
2009-09-18 00:33:00,1.69095,1.69095,1.69095,1.69095,1400000.0
2009-09-18 00:34:00,1.69093,1.69101,1.69093,1.69101,4600000.0
2009-09-18 00:35:00,1.69105,1.69115,1.69105,1.69115,4600000.0
2009-09-18 00:36:00,1.69115,1.69115,1.69105,1.69105,5000000.0
2009-09-18 00:37:00,1.69105,1.69105,1.69095,1.69105,10600000.0
2009-09-18 00:38:00,1.6911,1.69125,1.69095,1.69105,21200000.0
2009-09-18 00:39:00,1.69105,1.69125,1.69095,1.69105,18600000.0
2009-09-18 00:40:00,1.69115,1.6913,1.6909,1.6913,22800000.0
2009-09-18 00:41:00,1.6912,1.6912,1.6911,1.69115,17600000.0
2009-09-18 00:42:00,1.69111,1.69112,1.69111,1.69112,2800000.0
2009-09-18 00:43:00,1.69113,1.69113,1.69103,1.69109,2800000.0
2009-09-18 00:44:00,1.69115,1.69115,1.69115,1.69115,2800000.0
2009-09-18 00:45:00,1.6911,1.6913,1.6911,1.6913,10600000.0
2009-09-18 00:46:00,1.69135,1.69135,1.69115,1.69115,4200000.0
2009-09-18 00:47:00,1.6912,1.6912,1.69115,1.69115,8000000.0
2009-09-18 00:48:00,1.6912,1.69135,1.69115,1.69135,20800000.0
2009-09-18 00:49:00,1.6914,1.6915,1.6914,1.6914,8600000.0
2009-09-18 00:50:00,1.69135,1.69135,1.69135,1.69135,4400000.0
2009-09-18 00:51:00,1.6914,1.6914,1.6913,1.6913,2800000.0
2009-09-18 00:52:00,1.6914,1.6914,1.6914,1.6914,1400000.0
2009-09-18 00:53:00,1.6914,1.6914,1.6913,1.6913,2800000.0
2009-09-18 00:54:00,1.6912,1.6912,1.691,1.6911,17200000.0
2009-09-18 00:55:00,1.6911,1.6911,1.691,1.69105,39200000.0
2009-09-18 00:56:00,1.6911,1.6911,1.69105,1.69105,5000000.0
2009-09-18 00:57:00,1.69095,1.6911,1.69095,1.6911,11000000.0
2009-09-18 00:58:00,1.69115,1.6912,1.6911,1.6912,12400000.0
2009-09-18 00:59:00,1.69115,1.69135,1.6911,1.69125,30000000.0
2009-09-18 01:00:00,1.69135,1.69145,1.6912,1.69125,38500000.0
2009-09-18 01:01:00,1.6912,1.69165,1.6912,1.69155,63800000.0
2009-09-18 01:02:00,1.69145,1.69165,1.69095,1.69155,40200000.0
2009-09-18 01:03:00,1.6914,1.69145,1.691,1.69145,14400000.0
2009-09-18 01:04:00,1.6914,1.69155,1.69135,1.69135,7000000.0
2009-09-18 01:05:00,1.69135,1.6916,1.69125,1.69135,45600000.0
2009-09-18 01:06:00,1.69125,1.6914,1.69085,1.69115,42000000.0
2009-09-18 01:07:00,1.69125,1.69135,1.6911,1.69125,45400000.0
2009-09-18 01:08:00,1.69125,1.69125,1.69115,1.69115,11600000.0
2009-09-18 01:09:00,1.69115,1.69115,1.69075,1.69075,24500000.0
2009-09-18 01:10:00,1.6907,1.691,1.6907,1.691,11400000.0
2009-09-18 01:11:00,1.691,1.69135,1.691,1.69135,35800000.0
2009-09-18 01:12:00,1.69145,1.69185,1.6912,1.69135,43000000.0
2009-09-18 01:13:00,1.69125,1.69155,1.6912,1.6915,63200000.0
2009-09-18 01:14:00,1.6915,1.6916,1.6915,1.6916,16800000.0
2009-09-18 01:15:00,1.6916,1.69185,1.6916,1.69185,8600000.0
2009-09-18 01:16:00,1.69185,1.69185,1.6916,1.6917,12400000.0
2009-09-18 01:17:00,1.6917,1.6917,1.69165,1.69165,4400000.0
2009-09-18 01:18:00,1.69165,1.69165,1.69115,1.69125,17200000.0
2009-09-18 01:19:00,1.69135,1.6915,1.69135,1.69145,30200000.0
2009-09-18 01:20:00,1.6915,1.6916,1.69145,1.6915,27200000.0
2009-09-18 01:21:00,1.6916,1.6917,1.6912,1.69165,66900000.0
2009-09-18 01:22:00,1.6915,1.6915,1.6913,1.6914,35800000.0
2009-09-18 01:23:00,1.69135,1.692,1.69115,1.6916,78300000.0
2009-09-18 01:24:00,1.69165,1.69215,1.6915,1.6919,88800000.0
2009-09-18 01:25:00,1.6918,1.6919,1.69115,1.6918,76400000.0
2009-09-18 01:26:00,1.6917,1.69205,1.69155,1.69205,49400000.0
2009-09-18 01:27:00,1.69205,1.6924,1.6919,1.6922,46600000.0
2009-09-18 01:28:00,1.6922,1.6922,1.69195,1.69205,58000000.0
2009-09-18 01:29:00,1.69215,1.69235,1.69195,1.692,23200000.0
2009-09-18 01:30:00,1.692,1.692,1.6919,1.6919,8100000.0
2009-09-18 01:31:00,1.69195,1.6921,1.69195,1.6921,17000000.0
2009-09-18 01:32:00,1.69205,1.6923,1.69195,1.69205,33600000.0
2009-09-18 01:33:00,1.69215,1.69225,1.69185,1.69195,116600000.0
2009-09-18 01:34:00,1.69205,1.69245,1.69195,1.69225,109000000.0
2009-09-18 01:35:00,1.69225,1.69235,1.69205,1.69205,29000000.0
2009-09-18 01:36:00,1.6921,1.6921,1.6919,1.69205,39400000.0
2009-09-18 01:37:00,1.6921,1.6921,1.69185,1.6921,23200000.0
2009-09-18 01:38:00,1.692,1.6921,1.69185,1.69205,77200000.0
2009-09-18 01:39:00,1.69205,1.69225,1.69185,1.69205,96500000.0
2009-09-18 01:40:00,1.69205,1.69215,1.69195,1.69215,31800000.0
2009-09-18 01:41:00,1.69215,1.69215,1.6919,1.69205,50900000.0
2009-09-18 01:42:00,1.69215,1.69225,1.692,1.692,46000000.0
2009-09-18 01:43:00,1.692,1.692,1.6919,1.69195,22000000.0
2009-09-18 01:44:00,1.69215,1.6925,1.692,1.6924,72000000.0
2009-09-18 01:45:00,1.69245,1.69245,1.6919,1.69225,105800000.0
2009-09-18 01:46:00,1.69225,1.69245,1.6921,1.69215,60500000.0
2009-09-18 01:47:00,1.69215,1.69215,1.69175,1.69185,101900000.0
2009-09-18 01:48:00,1.69185,1.69215,1.6918,1.6921,53800000.0
2009-09-18 01:49:00,1.69205,1.69205,1.6917,1.69195,31200000.0
2009-09-18 01:50:00,1.692,1.69215,1.69165,1.69185,49200000.0
2009-09-18 01:51:00,1.69195,1.692,1.69155,1.6916,59400000.0
2009-09-18 01:52:00,1.6916,1.692,1.69135,1.69145,90800000.0
2009-09-18 01:53:00,1.69155,1.6916,1.6913,1.69135,42800000.0
2009-09-18 01:54:00,1.69135,1.69135,1.69065,1.6911,36000000.0
2009-09-18 01:55:00,1.69105,1.69145,1.69105,1.69145,39600000.0
2009-09-18 01:56:00,1.69105,1.69145,1.69105,1.6913,59000000.0
2009-09-18 01:57:00,1.6913,1.6919,1.6912,1.69145,93000000.0
2009-09-18 01:58:00,1.6914,1.69165,1.6913,1.69155,72600000.0
2009-09-18 01:59:00,1.6916,1.69205,1.69145,1.6917,68800000.0
2009-09-18 02:00:00,1.69165,1.69225,1.69125,1.69225,97100000.0
2009-09-18 02:01:00,1.69205,1.69225,1.6917,1.6921,83000000.0
2009-09-18 02:02:00,1.6921,1.6922,1.6917,1.69195,109600000.0
2009-09-18 02:03:00,1.6919,1.69195,1.6914,1.69175,129000000.0
2009-09-18 02:04:00,1.69175,1.69195,1.6913,1.69155,53800000.0
2009-09-18 02:05:00,1.69165,1.6917,1.69125,1.6916,55600000.0
2009-09-18 02:06:00,1.69165,1.69165,1.6913,1.69155,28000000.0
2009-09-18 02:07:00,1.6916,1.69185,1.6916,1.69165,31000000.0
2009-09-18 02:08:00,1.6917,1.6917,1.69165,1.69165,2000000.0
2009-09-18 02:09:00,1.6917,1.6917,1.69135,1.69155,36200000.0
2009-09-18 02:10:00,1.69155,1.69185,1.69155,1.69185,38800000.0
2009-09-18 02:11:00,1.6919,1.69205,1.69175,1.6919,55300000.0
2009-09-18 02:12:00,1.6919,1.6919,1.69135,1.69175,56600000.0
2009-09-18 02:13:00,1.69175,1.6918,1.6916,1.69175,31500000.0
2009-09-18 02:14:00,1.69175,1.6919,1.69145,1.6916,31200000.0
2009-09-18 02:15:00,1.69155,1.6918,1.69145,1.69145,34000000.0
2009-09-18 02:16:00,1.6915,1.69155,1.69125,1.6913,46800000.0
2009-09-18 02:17:00,1.6913,1.69165,1.6912,1.69145,54200000.0
2009-09-18 02:18:00,1.69145,1.69145,1.691,1.6914,22200000.0
2009-09-18 02:19:00,1.6914,1.6914,1.6913,1.6913,28200000.0
2009-09-18 02:20:00,1.69125,1.69145,1.69115,1.69125,38600000.0
2009-09-18 02:21:00,1.69125,1.69135,1.6911,1.6913,18400000.0
2009-09-18 02:22:00,1.69115,1.69115,1.69095,1.691,35400000.0
2009-09-18 02:23:00,1.69115,1.69125,1.6909,1.69105,58200000.0
2009-09-18 02:24:00,1.691,1.6912,1.69095,1.6912,35200000.0
2009-09-18 02:25:00,1.6911,1.6913,1.69105,1.69105,23400000.0
2009-09-18 02:26:00,1.6911,1.69145,1.69055,1.69055,90700000.0
2009-09-18 02:27:00,1.69065,1.69085,1.69055,1.6908,46000000.0
2009-09-18 02:28:00,1.6908,1.691,1.69055,1.69075,30100000.0
2009-09-18 02:29:00,1.69085,1.691,1.69075,1.6909,34700000.0
2009-09-18 02:30:00,1.6909,1.69105,1.69055,1.6907,54000000.0
2009-09-18 02:31:00,1.6906,1.6907,1.69045,1.69045,41000000.0
2009-09-18 02:32:00,1.6905,1.69065,1.69035,1.6904,67900000.0
2009-09-18 02:33:00,1.69045,1.69045,1.69025,1.69045,57400000.0
2009-09-18 02:34:00,1.6905,1.6909,1.6905,1.69085,46200000.0
2009-09-18 02:35:00,1.6909,1.6909,1.6902,1.69045,72200000.0
2009-09-18 02:36:00,1.69045,1.69085,1.69045,1.69075,54500000.0
2009-09-18 02:37:00,1.6908,1.6908,1.69065,1.6907,14800000.0
2009-09-18 02:38:00,1.69075,1.69075,1.6904,1.69065,48700000.0
2009-09-18 02:39:00,1.6908,1.6909,1.6906,1.6909,32300000.0
2009-09-18 02:40:00,1.69095,1.69095,1.6907,1.6907,31800000.0
2009-09-18 02:41:00,1.6907,1.691,1.69065,1.6909,60400000.0
2009-09-18 02:42:00,1.6908,1.69085,1.6906,1.6906,17000000.0
2009-09-18 02:43:00,1.6907,1.691,1.69055,1.6906,90700000.0
2009-09-18 02:44:00,1.69065,1.69095,1.69065,1.69095,32400000.0
2009-09-18 02:45:00,1.69075,1.69095,1.6903,1.6906,58000000.0
2009-09-18 02:46:00,1.6906,1.6909,1.6906,1.6907,87800000.0
2009-09-18 02:47:00,1.6908,1.69095,1.69065,1.69075,58800000.0
2009-09-18 02:48:00,1.69075,1.69085,1.69045,1.6905,29800000.0
2009-09-18 02:49:00,1.69035,1.6904,1.68995,1.6902,106000000.0
2009-09-18 02:50:00,1.69015,1.6903,1.69015,1.6903,14000000.0
2009-09-18 02:51:00,1.6903,1.6903,1.6901,1.69025,21200000.0
2009-09-18 02:52:00,1.69035,1.6905,1.69005,1.6903,92000000.0
2009-09-18 02:53:00,1.69035,1.6907,1.6903,1.6907,43600000.0
2009-09-18 02:54:00,1.69055,1.6906,1.6896,1.68965,181800000.0
2009-09-18 02:55:00,1.68965,1.69075,1.6896,1.69065,129400000.0
2009-09-18 02:56:00,1.69065,1.6907,1.69055,1.6906,71800000.0
2009-09-18 02:57:00,1.6906,1.6907,1.6906,1.6906,38000000.0
2009-09-18 02:58:00,1.69055,1.69105,1.69055,1.691,78500000.0
2009-09-18 02:59:00,1.691,1.69125,1.691,1.69115,25600000.0
2009-09-18 03:00:00,1.6912,1.6913,1.69085,1.69115,108800000.0
2009-09-18 03:01:00,1.69125,1.69135,1.69085,1.69115,51000000.0
2009-09-18 03:02:00,1.69125,1.6914,1.69125,1.69135,19000000.0
2009-09-18 03:03:00,1.6913,1.6915,1.69105,1.69135,76800000.0
2009-09-18 03:04:00,1.6913,1.69135,1.6913,1.69135,18000000.0
2009-09-18 03:05:00,1.6913,1.69135,1.6911,1.69115,69200000.0
2009-09-18 03:06:00,1.6912,1.6913,1.69105,1.69125,105000000.0
2009-09-18 03:07:00,1.6913,1.6924,1.6913,1.69165,196700000.0
2009-09-18 03:08:00,1.69165,1.69185,1.6915,1.69165,73500000.0
2009-09-18 03:09:00,1.6918,1.69185,1.69145,1.6916,59600000.0
2009-09-18 03:10:00,1.69155,1.69185,1.6914,1.6916,86000000.0
2009-09-18 03:11:00,1.6916,1.6916,1.69135,1.6916,43400000.0
2009-09-18 03:12:00,1.69165,1.6917,1.69155,1.6917,35100000.0
2009-09-18 03:13:00,1.6916,1.6916,1.6908,1.691,54800000.0
2009-09-18 03:14:00,1.691,1.69185,1.691,1.69165,108200000.0
2009-09-18 03:15:00,1.69145,1.69225,1.69145,1.692,167500000.0
2009-09-18 03:16:00,1.692,1.69205,1.6915,1.69185,137700000.0
2009-09-18 03:17:00,1.6918,1.69205,1.69155,1.69175,212500000.0
2009-09-18 03:18:00,1.6918,1.69195,1.6916,1.6916,144300000.0
2009-09-18 03:19:00,1.6916,1.6923,1.6916,1.6922,89900000.0
2009-09-18 03:20:00,1.6923,1.6923,1.69165,1.69185,119600000.0
2009-09-18 03:21:00,1.69185,1.69195,1.69135,1.6919,151500000.0
2009-09-18 03:22:00,1.6919,1.6919,1.69165,1.6917,62400000.0
2009-09-18 03:23:00,1.69125,1.69135,1.69085,1.69135,85000000.0
2009-09-18 03:24:00,1.69135,1.6919,1.69135,1.6917,143900000.0
2009-09-18 03:25:00,1.69185,1.6923,1.69165,1.69225,155400000.0
2009-09-18 03:26:00,1.69225,1.69225,1.69155,1.6921,73000000.0
2009-09-18 03:27:00,1.6921,1.6921,1.69115,1.69135,90600000.0
2009-09-18 03:28:00,1.6912,1.69135,1.6905,1.691,150200000.0
2009-09-18 03:29:00,1.691,1.69185,1.691,1.69165,109000000.0
2009-09-18 03:30:00,1.6916,1.692,1.69155,1.69195,92200000.0
2009-09-18 03:31:00,1.6919,1.6919,1.6915,1.69165,79600000.0
2009-09-18 03:32:00,1.69165,1.6921,1.6915,1.6921,103800000.0
2009-09-18 03:33:00,1.6921,1.6926,1.69195,1.69195,67700000.0
2009-09-18 03:34:00,1.69185,1.69225,1.6916,1.6922,106300000.0
2009-09-18 03:35:00,1.69195,1.6921,1.6918,1.692,54600000.0
2009-09-18 03:36:00,1.692,1.692,1.69175,1.6918,48200000.0
2009-09-18 03:37:00,1.6918,1.69245,1.6918,1.6921,84200000.0
2009-09-18 03:38:00,1.6921,1.69225,1.69175,1.6918,49600000.0
2009-09-18 03:39:00,1.6918,1.69215,1.6918,1.69205,54400000.0
2009-09-18 03:40:00,1.692,1.6921,1.6918,1.6918,60700000.0
2009-09-18 03:41:00,1.69185,1.69205,1.6917,1.69205,81300000.0
2009-09-18 03:42:00,1.69185,1.692,1.6914,1.692,96900000.0
2009-09-18 03:43:00,1.69195,1.692,1.6916,1.6916,45800000.0
2009-09-18 03:44:00,1.6919,1.69225,1.6919,1.6922,30000000.0
2009-09-18 03:45:00,1.6919,1.69235,1.69185,1.69195,86600000.0
2009-09-18 03:46:00,1.6919,1.6923,1.6919,1.6923,22000000.0
2009-09-18 03:47:00,1.6923,1.6924,1.69165,1.69175,39800000.0
2009-09-18 03:48:00,1.69185,1.69255,1.6918,1.6924,159400000.0
2009-09-18 03:49:00,1.69235,1.69295,1.6921,1.69285,143900000.0
2009-09-18 03:50:00,1.69295,1.693,1.69255,1.69265,84600000.0
2009-09-18 03:51:00,1.6927,1.69295,1.69245,1.69275,100000000.0
2009-09-18 03:52:00,1.69285,1.693,1.69245,1.69275,168500000.0
2009-09-18 03:53:00,1.69275,1.6928,1.69235,1.69255,102100000.0
2009-09-18 03:54:00,1.69255,1.69265,1.6922,1.6923,131000000.0
2009-09-18 03:55:00,1.6923,1.69295,1.6923,1.6926,142200000.0
2009-09-18 03:56:00,1.6927,1.693,1.6924,1.6927,125400000.0
2009-09-18 03:57:00,1.6928,1.6929,1.69225,1.69275,131600000.0
2009-09-18 03:58:00,1.6927,1.69325,1.6924,1.693,128500000.0
2009-09-18 03:59:00,1.69305,1.69315,1.6926,1.6927,118100000.0
2009-09-18 04:00:00,1.6926,1.69305,1.6926,1.6928,161800000.0
2009-09-18 04:01:00,1.69285,1.693,1.69215,1.6923,111600000.0
2009-09-18 04:02:00,1.69235,1.69245,1.69195,1.6922,147800000.0
2009-09-18 04:03:00,1.6921,1.6923,1.6918,1.69215,126200000.0
2009-09-18 04:04:00,1.69215,1.6922,1.69155,1.692,167200000.0
2009-09-18 04:05:00,1.69205,1.6927,1.69195,1.6926,131400000.0
2009-09-18 04:06:00,1.6925,1.693,1.69235,1.69295,129800000.0
2009-09-18 04:07:00,1.69295,1.693,1.6927,1.69285,81200000.0
2009-09-18 04:08:00,1.6929,1.6931,1.6929,1.6929,44900000.0
2009-09-18 04:09:00,1.69285,1.69285,1.6927,1.6928,27800000.0
2009-09-18 04:10:00,1.69285,1.69285,1.6923,1.6925,66800000.0
2009-09-18 04:11:00,1.6925,1.69275,1.69245,1.69265,43100000.0
2009-09-18 04:12:00,1.69265,1.69295,1.6925,1.6929,54800000.0
2009-09-18 04:13:00,1.6929,1.6929,1.6926,1.6927,45500000.0
2009-09-18 04:14:00,1.6927,1.69285,1.6925,1.69275,22400000.0
2009-09-18 04:15:00,1.6927,1.69275,1.69245,1.69245,30300000.0
2009-09-18 04:16:00,1.69255,1.69265,1.69235,1.6926,74400000.0
2009-09-18 04:17:00,1.6927,1.69275,1.69255,1.69255,24800000.0
2009-09-18 04:18:00,1.6926,1.693,1.69215,1.6923,127600000.0
2009-09-18 04:19:00,1.69225,1.6923,1.69165,1.6923,89600000.0
2009-09-18 04:20:00,1.6922,1.69265,1.6922,1.69265,84200000.0
2009-09-18 04:21:00,1.69265,1.6928,1.69215,1.69215,85100000.0
2009-09-18 04:22:00,1.6924,1.6928,1.69205,1.6927,92200000.0
2009-09-18 04:23:00,1.69285,1.6934,1.6928,1.69325,79800000.0
2009-09-18 04:24:00,1.69325,1.6938,1.69315,1.6936,128800000.0
2009-09-18 04:25:00,1.6937,1.69385,1.6934,1.6934,48300000.0
2009-09-18 04:26:00,1.6934,1.6935,1.6926,1.69305,125200000.0
2009-09-18 04:27:00,1.69305,1.69305,1.6929,1.693,50000000.0
2009-09-18 04:28:00,1.69295,1.693,1.69275,1.6928,21600000.0
2009-09-18 04:29:00,1.6928,1.69295,1.69235,1.69235,64000000.0
2009-09-18 04:30:00,1.6924,1.6927,1.69235,1.69265,83800000.0
2009-09-18 04:31:00,1.6927,1.69275,1.6925,1.69265,49200000.0
2009-09-18 04:32:00,1.69265,1.6929,1.6925,1.69255,56600000.0
2009-09-18 04:33:00,1.69255,1.69255,1.6916,1.6917,43800000.0
2009-09-18 04:34:00,1.69135,1.6919,1.6913,1.6918,62600000.0
2009-09-18 04:35:00,1.69175,1.69195,1.69125,1.69135,61200000.0
2009-09-18 04:36:00,1.6913,1.6915,1.69095,1.6913,100200000.0
2009-09-18 04:37:00,1.69135,1.69155,1.69105,1.6911,124600000.0
2009-09-18 04:38:00,1.6912,1.6916,1.6911,1.6915,108900000.0
2009-09-18 04:39:00,1.69145,1.6916,1.6914,1.6915,65600000.0
2009-09-18 04:40:00,1.69145,1.6915,1.6913,1.6913,46400000.0
2009-09-18 04:41:00,1.6914,1.6916,1.69135,1.6915,69400000.0
2009-09-18 04:42:00,1.69155,1.6917,1.69135,1.69145,86400000.0
2009-09-18 04:43:00,1.69145,1.69165,1.69145,1.6916,64600000.0
2009-09-18 04:44:00,1.69155,1.69155,1.6911,1.6912,61100000.0
2009-09-18 04:45:00,1.6912,1.6918,1.6912,1.6918,43200000.0
2009-09-18 04:46:00,1.6919,1.6919,1.69115,1.6914,47000000.0
2009-09-18 04:47:00,1.6914,1.6917,1.69135,1.69165,103200000.0
2009-09-18 04:48:00,1.6916,1.6916,1.69085,1.69135,103800000.0
2009-09-18 04:49:00,1.69135,1.69135,1.69085,1.6909,127200000.0
2009-09-18 04:50:00,1.6909,1.69155,1.6909,1.69115,95000000.0
2009-09-18 04:51:00,1.69105,1.69115,1.69075,1.69075,74200000.0
2009-09-18 04:52:00,1.69085,1.6914,1.69085,1.6912,59400000.0
2009-09-18 04:53:00,1.69125,1.69165,1.691,1.69165,71200000.0
2009-09-18 04:54:00,1.6917,1.6917,1.6913,1.69155,75400000.0
2009-09-18 04:55:00,1.69165,1.6919,1.69165,1.6919,68600000.0
2009-09-18 04:56:00,1.6919,1.69195,1.6917,1.6918,43400000.0
2009-09-18 04:57:00,1.6917,1.6918,1.6914,1.69145,75500000.0
2009-09-18 04:58:00,1.69145,1.69145,1.69055,1.69085,136900000.0
2009-09-18 04:59:00,1.69095,1.6912,1.6909,1.691,58600000.0
2009-09-18 05:00:00,1.69095,1.69115,1.69065,1.6907,88600000.0
2009-09-18 05:01:00,1.6907,1.69105,1.6907,1.69085,76000000.0
2009-09-18 05:02:00,1.6908,1.69105,1.69075,1.69105,29000000.0
2009-09-18 05:03:00,1.69105,1.6911,1.6908,1.691,42600000.0
2009-09-18 05:04:00,1.691,1.69145,1.69075,1.69145,49800000.0
2009-09-18 05:05:00,1.6914,1.69145,1.6913,1.6913,44000000.0
2009-09-18 05:06:00,1.6913,1.69145,1.691,1.69115,33400000.0
2009-09-18 05:07:00,1.69115,1.6912,1.69115,1.6912,5000000.0
2009-09-18 05:08:00,1.6912,1.6912,1.69115,1.69115,14000000.0
2009-09-18 05:09:00,1.6912,1.6916,1.6912,1.6913,94200000.0
2009-09-18 05:10:00,1.69135,1.69135,1.69105,1.69115,8600000.0
2009-09-18 05:11:00,1.69115,1.6912,1.69085,1.691,51400000.0
2009-09-18 05:12:00,1.6911,1.6911,1.69085,1.69085,20400000.0
2009-09-18 05:13:00,1.69075,1.6911,1.6906,1.6909,67700000.0
2009-09-18 05:14:00,1.6909,1.6912,1.69085,1.691,47400000.0
2009-09-18 05:15:00,1.6911,1.6911,1.691,1.6911,21800000.0
2009-09-18 05:16:00,1.69115,1.6912,1.69105,1.69105,21200000.0
2009-09-18 05:17:00,1.69105,1.6911,1.69085,1.69095,31600000.0
2009-09-18 05:18:00,1.6909,1.6909,1.69065,1.69065,67800000.0
2009-09-18 05:19:00,1.69065,1.6912,1.69065,1.6912,80600000.0
2009-09-18 05:20:00,1.69115,1.69155,1.69115,1.6915,63400000.0
2009-09-18 05:21:00,1.69155,1.69155,1.69095,1.69095,89400000.0
2009-09-18 05:22:00,1.69095,1.69095,1.69075,1.69075,65600000.0
2009-09-18 05:23:00,1.69075,1.6911,1.69075,1.6911,46800000.0
2009-09-18 05:24:00,1.69105,1.6911,1.6909,1.6911,42400000.0
2009-09-18 05:25:00,1.6911,1.6915,1.6911,1.69135,74400000.0
2009-09-18 05:26:00,1.69135,1.69215,1.69125,1.6916,58800000.0
2009-09-18 05:27:00,1.69145,1.69175,1.6914,1.69175,75600000.0
2009-09-18 05:28:00,1.69175,1.69195,1.69155,1.69185,76800000.0
2009-09-18 05:29:00,1.6919,1.69195,1.69165,1.69165,109000000.0
2009-09-18 05:30:00,1.69165,1.6918,1.69155,1.69175,87900000.0
2009-09-18 05:31:00,1.6916,1.69205,1.69145,1.6917,61200000.0
2009-09-18 05:32:00,1.6917,1.69205,1.6915,1.692,88400000.0
2009-09-18 05:33:00,1.69195,1.69215,1.6919,1.6921,62000000.0
2009-09-18 05:34:00,1.69215,1.6922,1.6917,1.69205,80800000.0
2009-09-18 05:35:00,1.6921,1.6921,1.6917,1.6918,70800000.0
2009-09-18 05:36:00,1.6918,1.6922,1.6918,1.6921,23400000.0
2009-09-18 05:37:00,1.69215,1.69235,1.69185,1.69215,83600000.0
2009-09-18 05:38:00,1.6922,1.69225,1.6921,1.69215,24800000.0
2009-09-18 05:39:00,1.6921,1.6922,1.6919,1.6919,28800000.0
2009-09-18 05:40:00,1.692,1.6921,1.69155,1.6917,52600000.0
2009-09-18 05:41:00,1.6915,1.69185,1.6915,1.69175,84000000.0
2009-09-18 05:42:00,1.69185,1.69185,1.6916,1.6917,118000000.0
2009-09-18 05:43:00,1.6917,1.69175,1.6911,1.6913,46400000.0
2009-09-18 05:44:00,1.6913,1.69165,1.69085,1.691,100800000.0
2009-09-18 05:45:00,1.691,1.6911,1.69085,1.6909,41200000.0
2009-09-18 05:46:00,1.69105,1.6912,1.6908,1.69085,80800000.0
2009-09-18 05:47:00,1.6909,1.6909,1.6909,1.6909,1400000.0
2009-09-18 05:48:00,1.69085,1.69085,1.69085,1.69085,1400000.0
2009-09-18 05:49:00,1.6908,1.69125,1.69075,1.6911,34400000.0
2009-09-18 05:50:00,1.6912,1.6914,1.69085,1.69125,105400000.0
2009-09-18 05:51:00,1.6914,1.6914,1.69095,1.691,56600000.0
2009-09-18 05:52:00,1.69105,1.6912,1.6908,1.691,70200000.0
2009-09-18 05:53:00,1.6911,1.6911,1.6905,1.6905,66000000.0
2009-09-18 05:54:00,1.6906,1.691,1.6903,1.6904,79000000.0
2009-09-18 05:55:00,1.6904,1.6907,1.6903,1.6904,42100000.0
2009-09-18 05:56:00,1.6904,1.6907,1.6904,1.69065,68600000.0
2009-09-18 05:57:00,1.6906,1.69065,1.6903,1.6903,38900000.0
2009-09-18 05:58:00,1.69035,1.6906,1.6903,1.6904,61100000.0
2009-09-18 05:59:00,1.69045,1.6906,1.69035,1.6906,60000000.0
2009-09-18 06:00:00,1.69055,1.6907,1.6905,1.69065,86500000.0
2009-09-18 06:01:00,1.6906,1.69075,1.6904,1.6906,66100000.0
2009-09-18 06:02:00,1.6906,1.6906,1.6904,1.6906,35200000.0
2009-09-18 06:03:00,1.6906,1.6907,1.6904,1.69045,64200000.0
2009-09-18 06:04:00,1.69035,1.69055,1.6903,1.69055,98300000.0
2009-09-18 06:05:00,1.69055,1.69055,1.6901,1.69025,61000000.0
2009-09-18 06:06:00,1.6902,1.69035,1.68985,1.69005,91200000.0
2009-09-18 06:07:00,1.69005,1.69015,1.6899,1.69015,52000000.0
2009-09-18 06:08:00,1.6902,1.6902,1.6899,1.68995,23000000.0
2009-09-18 06:09:00,1.68995,1.69035,1.68995,1.69035,66200000.0
2009-09-18 06:10:00,1.6905,1.6907,1.6901,1.6902,69600000.0
2009-09-18 06:11:00,1.6901,1.69015,1.6899,1.6899,78600000.0
2009-09-18 06:12:00,1.69,1.69005,1.68975,1.68995,28400000.0
2009-09-18 06:13:00,1.69015,1.69015,1.6897,1.68985,50800000.0
2009-09-18 06:14:00,1.68985,1.6899,1.6897,1.6898,26600000.0
2009-09-18 06:15:00,1.6899,1.69005,1.6899,1.69005,70000000.0
2009-09-18 06:16:00,1.6901,1.69025,1.6896,1.6897,58000000.0
2009-09-18 06:17:00,1.68965,1.6899,1.68965,1.68985,35600000.0
2009-09-18 06:18:00,1.68975,1.6901,1.68975,1.6901,25600000.0
2009-09-18 06:19:00,1.6901,1.69035,1.69,1.69035,39400000.0
2009-09-18 06:20:00,1.69045,1.69055,1.69015,1.6905,96400000.0
2009-09-18 06:21:00,1.6905,1.6908,1.6905,1.6907,89200000.0
2009-09-18 06:22:00,1.6907,1.69075,1.6905,1.6906,64000000.0
2009-09-18 06:23:00,1.6905,1.6909,1.69045,1.6907,97000000.0
2009-09-18 06:24:00,1.6907,1.6908,1.69025,1.6906,91000000.0
2009-09-18 06:25:00,1.69065,1.69065,1.6905,1.6906,41200000.0
2009-09-18 06:26:00,1.69065,1.69075,1.6905,1.69065,52000000.0
2009-09-18 06:27:00,1.6906,1.69075,1.69035,1.69035,80000000.0
2009-09-18 06:28:00,1.6903,1.6904,1.6902,1.69035,52100000.0
2009-09-18 06:29:00,1.69035,1.6904,1.6901,1.69015,76400000.0
2009-09-18 06:30:00,1.69015,1.6902,1.6901,1.69015,38400000.0
2009-09-18 06:31:00,1.6902,1.69035,1.69005,1.69035,119000000.0
2009-09-18 06:32:00,1.69055,1.69055,1.6901,1.69035,99900000.0
2009-09-18 06:33:00,1.6904,1.69045,1.6902,1.69045,44200000.0
2009-09-18 06:34:00,1.69045,1.69045,1.69,1.69015,106800000.0
2009-09-18 06:35:00,1.6901,1.69015,1.6899,1.68995,32000000.0
2009-09-18 06:36:00,1.68985,1.6901,1.6898,1.68985,71600000.0
2009-09-18 06:37:00,1.6898,1.6899,1.68965,1.68985,67600000.0
2009-09-18 06:38:00,1.68985,1.68995,1.68975,1.68985,32700000.0
2009-09-18 06:39:00,1.68985,1.68985,1.68905,1.6891,74600000.0
2009-09-18 06:40:00,1.6891,1.68955,1.6891,1.68955,86500000.0
2009-09-18 06:41:00,1.68955,1.68975,1.68955,1.68955,10400000.0
2009-09-18 06:42:00,1.6896,1.6897,1.6894,1.68945,37400000.0
2009-09-18 06:43:00,1.6895,1.6896,1.6894,1.6895,45200000.0
2009-09-18 06:44:00,1.6896,1.6897,1.6895,1.6896,17600000.0
2009-09-18 06:45:00,1.68955,1.68955,1.6894,1.68955,25200000.0
2009-09-18 06:46:00,1.68955,1.6897,1.68945,1.68965,83000000.0
2009-09-18 06:47:00,1.6897,1.6898,1.6895,1.68955,44600000.0
2009-09-18 06:48:00,1.6896,1.6896,1.68925,1.68945,49800000.0
2009-09-18 06:49:00,1.6895,1.68955,1.6894,1.68945,47200000.0
2009-09-18 06:50:00,1.68945,1.68945,1.6891,1.6893,45000000.0
2009-09-18 06:51:00,1.6893,1.6894,1.68915,1.6894,29400000.0
2009-09-18 06:52:00,1.68945,1.6897,1.6893,1.6894,91000000.0
2009-09-18 06:53:00,1.6896,1.6897,1.6893,1.6893,40000000.0
2009-09-18 06:54:00,1.6892,1.6897,1.6891,1.6894,95000000.0
2009-09-18 06:55:00,1.6892,1.6894,1.6892,1.6892,39800000.0
2009-09-18 06:56:00,1.6892,1.68935,1.68905,1.68915,58400000.0
2009-09-18 06:57:00,1.68905,1.6897,1.68905,1.6894,69600000.0
2009-09-18 06:58:00,1.68945,1.6896,1.68925,1.6893,59500000.0
2009-09-18 06:59:00,1.68935,1.6895,1.68935,1.6894,54100000.0
2009-09-18 07:00:00,1.6893,1.68965,1.6893,1.68955,57900000.0
2009-09-18 07:01:00,1.68955,1.68985,1.68945,1.68975,89200000.0
2009-09-18 07:02:00,1.68985,1.6901,1.68965,1.6899,71200000.0
2009-09-18 07:03:00,1.6899,1.69,1.68905,1.6894,49600000.0
2009-09-18 07:04:00,1.68955,1.68985,1.6895,1.6897,57000000.0
2009-09-18 07:05:00,1.6897,1.6897,1.6891,1.6891,45600000.0
2009-09-18 07:06:00,1.68905,1.68935,1.68905,1.68925,57800000.0
2009-09-18 07:07:00,1.6893,1.68935,1.68905,1.68925,106800000.0
2009-09-18 07:08:00,1.68925,1.68955,1.68915,1.68925,77000000.0
2009-09-18 07:09:00,1.68915,1.68995,1.68915,1.68955,103200000.0
2009-09-18 07:10:00,1.68965,1.6898,1.68925,1.6898,110000000.0
2009-09-18 07:11:00,1.6898,1.6901,1.68965,1.69,43200000.0
2009-09-18 07:12:00,1.69,1.6906,1.69,1.6904,162800000.0
2009-09-18 07:13:00,1.6904,1.6904,1.6898,1.68985,86400000.0
2009-09-18 07:14:00,1.68965,1.6902,1.68965,1.69,60800000.0
2009-09-18 07:15:00,1.69005,1.6903,1.69,1.69025,61000000.0
2009-09-18 07:16:00,1.69025,1.6904,1.6901,1.6903,73200000.0
2009-09-18 07:17:00,1.6902,1.6905,1.6901,1.6903,99800000.0
2009-09-18 07:18:00,1.6902,1.69035,1.68985,1.6903,64000000.0
2009-09-18 07:19:00,1.6903,1.69035,1.68995,1.69025,79200000.0
2009-09-18 07:20:00,1.69025,1.6903,1.69,1.69015,45600000.0
2009-09-18 07:21:00,1.69015,1.69015,1.6901,1.69015,16800000.0
2009-09-18 07:22:00,1.69015,1.69025,1.6901,1.6902,21200000.0
2009-09-18 07:23:00,1.69035,1.6905,1.6902,1.69025,21000000.0
2009-09-18 07:24:00,1.6902,1.69025,1.69005,1.69005,14800000.0
2009-09-18 07:25:00,1.69005,1.6901,1.68995,1.69,22800000.0
2009-09-18 07:26:00,1.69005,1.69015,1.68995,1.69015,38300000.0
2009-09-18 07:27:00,1.69015,1.69015,1.69005,1.69005,48000000.0
2009-09-18 07:28:00,1.69005,1.69035,1.69005,1.6903,73800000.0
2009-09-18 07:29:00,1.69035,1.69085,1.6903,1.6907,104600000.0
2009-09-18 07:30:00,1.69065,1.6907,1.69035,1.69035,81600000.0
2009-09-18 07:31:00,1.69045,1.69075,1.69025,1.69055,82800000.0
2009-09-18 07:32:00,1.6906,1.69065,1.6902,1.69025,42500000.0
2009-09-18 07:33:00,1.69025,1.69065,1.69025,1.69065,105600000.0
2009-09-18 07:34:00,1.69055,1.69065,1.69045,1.6905,35200000.0
2009-09-18 07:35:00,1.69065,1.69085,1.6904,1.69075,67700000.0
2009-09-18 07:36:00,1.69065,1.69085,1.69065,1.69075,50600000.0
2009-09-18 07:37:00,1.69085,1.69125,1.69085,1.691,94000000.0
2009-09-18 07:38:00,1.691,1.6911,1.69085,1.6911,65200000.0
2009-09-18 07:39:00,1.69095,1.6911,1.6908,1.6908,87000000.0
2009-09-18 07:40:00,1.6909,1.6914,1.69065,1.69115,129300000.0
2009-09-18 07:41:00,1.69125,1.6913,1.69095,1.6911,73800000.0
2009-09-18 07:42:00,1.69105,1.69125,1.69105,1.6911,83600000.0
2009-09-18 07:43:00,1.6912,1.6914,1.691,1.6911,134200000.0
2009-09-18 07:44:00,1.69105,1.6913,1.69085,1.6911,116600000.0
2009-09-18 07:45:00,1.6911,1.6912,1.6907,1.691,98800000.0
2009-09-18 07:46:00,1.6911,1.6917,1.69105,1.69155,79400000.0
2009-09-18 07:47:00,1.6916,1.69205,1.69155,1.69205,73300000.0
2009-09-18 07:48:00,1.69205,1.6926,1.6919,1.6924,97700000.0
2009-09-18 07:49:00,1.6925,1.6928,1.692,1.6926,75400000.0
2009-09-18 07:50:00,1.6924,1.69285,1.6924,1.69285,30200000.0
2009-09-18 07:51:00,1.69275,1.69305,1.69275,1.69305,16000000.0
2009-09-18 07:52:00,1.69305,1.6932,1.6928,1.69305,92000000.0
2009-09-18 07:53:00,1.6931,1.6931,1.69265,1.6927,65800000.0
2009-09-18 07:54:00,1.6927,1.6927,1.69195,1.69195,92400000.0
2009-09-18 07:55:00,1.69195,1.6925,1.6917,1.6923,167500000.0
2009-09-18 07:56:00,1.6923,1.69295,1.6923,1.69275,162700000.0
2009-09-18 07:57:00,1.69265,1.6927,1.69235,1.6924,63700000.0
2009-09-18 07:58:00,1.6924,1.6924,1.692,1.6921,111800000.0
2009-09-18 07:59:00,1.6922,1.69225,1.6919,1.6921,66500000.0
2009-09-18 08:00:00,1.69205,1.6923,1.69185,1.69185,79000000.0
2009-09-18 08:01:00,1.69185,1.69225,1.69165,1.6919,190900000.0
2009-09-18 08:02:00,1.69195,1.6922,1.69185,1.6921,88700000.0
2009-09-18 08:03:00,1.69215,1.6926,1.692,1.6925,159300000.0
2009-09-18 08:04:00,1.6926,1.69285,1.69205,1.6926,176200000.0
2009-09-18 08:05:00,1.69255,1.69275,1.6924,1.69245,152400000.0
2009-09-18 08:06:00,1.69235,1.69265,1.69235,1.6925,57600000.0
2009-09-18 08:07:00,1.6925,1.6927,1.69245,1.6927,20200000.0
2009-09-18 08:08:00,1.69265,1.6928,1.69215,1.69215,64800000.0
2009-09-18 08:09:00,1.69215,1.69225,1.692,1.69215,60700000.0
2009-09-18 08:10:00,1.6922,1.69265,1.6922,1.6926,31200000.0
2009-09-18 08:11:00,1.6926,1.6926,1.6915,1.6916,109700000.0
2009-09-18 08:12:00,1.69165,1.6918,1.6911,1.6913,96300000.0
2009-09-18 08:13:00,1.6915,1.6917,1.6913,1.6913,81200000.0
2009-09-18 08:14:00,1.6912,1.6912,1.691,1.6912,22200000.0
2009-09-18 08:15:00,1.69125,1.6918,1.6912,1.6916,128000000.0
2009-09-18 08:16:00,1.6916,1.6916,1.6913,1.6913,133000000.0
2009-09-18 08:17:00,1.69125,1.6917,1.69125,1.69155,90200000.0
2009-09-18 08:18:00,1.6916,1.69175,1.69135,1.69135,127800000.0
2009-09-18 08:19:00,1.6914,1.69145,1.69125,1.69135,76100000.0
2009-09-18 08:20:00,1.69135,1.6914,1.69125,1.69125,48200000.0
2009-09-18 08:21:00,1.69125,1.69155,1.69115,1.69125,124200000.0
2009-09-18 08:22:00,1.69125,1.69125,1.6908,1.6908,80400000.0
2009-09-18 08:23:00,1.69085,1.69085,1.6906,1.69075,56900000.0
2009-09-18 08:24:00,1.6907,1.69095,1.69065,1.69075,28900000.0
2009-09-18 08:25:00,1.69075,1.69095,1.6906,1.69085,121800000.0
2009-09-18 08:26:00,1.69095,1.69145,1.69095,1.6913,174900000.0
2009-09-18 08:27:00,1.6914,1.69145,1.6912,1.69135,93000000.0
2009-09-18 08:28:00,1.6913,1.6914,1.6907,1.6908,175300000.0
2009-09-18 08:29:00,1.6908,1.6909,1.69045,1.6906,194000000.0
2009-09-18 08:30:00,1.6906,1.69095,1.6902,1.69065,246500000.0
2009-09-18 08:31:00,1.69085,1.6911,1.69065,1.6911,129400000.0
2009-09-18 08:32:00,1.69095,1.6911,1.69045,1.6908,234400000.0
2009-09-18 08:33:00,1.6908,1.6912,1.6905,1.69115,179000000.0
2009-09-18 08:34:00,1.691,1.6915,1.6909,1.6911,175000000.0
2009-09-18 08:35:00,1.6911,1.6913,1.69065,1.69075,118300000.0
2009-09-18 08:36:00,1.6908,1.69115,1.69055,1.6909,151000000.0
2009-09-18 08:37:00,1.6909,1.6913,1.6905,1.6907,170700000.0
2009-09-18 08:38:00,1.69075,1.6909,1.6905,1.69055,102400000.0
2009-09-18 08:39:00,1.69055,1.6909,1.69025,1.69075,173900000.0
2009-09-18 08:40:00,1.69075,1.6909,1.6906,1.6908,87100000.0
2009-09-18 08:41:00,1.691,1.6911,1.691,1.691,79600000.0
2009-09-18 08:42:00,1.691,1.6938,1.691,1.69245,327200000.0
2009-09-18 08:43:00,1.69245,1.6934,1.692,1.69265,488900000.0
2009-09-18 08:44:00,1.69265,1.6934,1.69235,1.6934,319200000.0
2009-09-18 08:45:00,1.69325,1.69325,1.69245,1.69255,451400000.0
2009-09-18 08:46:00,1.69255,1.69365,1.69235,1.69355,445300000.0
2009-09-18 08:47:00,1.69345,1.6935,1.69235,1.69255,393800000.0
2009-09-18 08:48:00,1.6927,1.6933,1.6926,1.69295,164700000.0
2009-09-18 08:49:00,1.693,1.6939,1.69265,1.69335,198600000.0
2009-09-18 08:50:00,1.6934,1.6935,1.69215,1.69265,214800000.0
2009-09-18 08:51:00,1.69265,1.69265,1.6922,1.69225,172900000.0
2009-09-18 08:52:00,1.6922,1.69255,1.6922,1.69245,105600000.0
2009-09-18 08:53:00,1.6924,1.6928,1.6923,1.6926,136600000.0
2009-09-18 08:54:00,1.6927,1.6927,1.6922,1.6923,86300000.0
2009-09-18 08:55:00,1.6923,1.6923,1.6917,1.69195,195900000.0
2009-09-18 08:56:00,1.69185,1.69275,1.6918,1.6925,183500000.0
2009-09-18 08:57:00,1.6925,1.69315,1.692,1.6929,219400000.0
2009-09-18 08:58:00,1.69285,1.69325,1.69265,1.69295,180600000.0
2009-09-18 08:59:00,1.69295,1.69315,1.69245,1.6926,230300000.0
2009-09-18 09:00:00,1.6926,1.6926,1.6919,1.69205,296200000.0
2009-09-18 09:01:00,1.69205,1.69245,1.692,1.6922,255300000.0
2009-09-18 09:02:00,1.69235,1.6927,1.69215,1.6923,132400000.0
2009-09-18 09:03:00,1.6923,1.69255,1.69195,1.6922,217200000.0
2009-09-18 09:04:00,1.6922,1.6929,1.6919,1.69285,308300000.0
2009-09-18 09:05:00,1.69275,1.69315,1.69275,1.69285,353400000.0
2009-09-18 09:06:00,1.6929,1.6932,1.6928,1.69305,258000000.0
2009-09-18 09:07:00,1.69305,1.6935,1.69295,1.69315,216800000.0
2009-09-18 09:08:00,1.69315,1.6933,1.6931,1.69315,85600000.0
2009-09-18 09:09:00,1.69315,1.69345,1.69285,1.69305,129400000.0
2009-09-18 09:10:00,1.69295,1.6933,1.69215,1.6922,205200000.0
2009-09-18 09:11:00,1.6922,1.69285,1.6922,1.69285,128400000.0
2009-09-18 09:12:00,1.69285,1.69285,1.6925,1.6925,106600000.0
2009-09-18 09:13:00,1.69255,1.6927,1.6922,1.6923,174200000.0
2009-09-18 09:14:00,1.6923,1.6929,1.6922,1.6924,207200000.0
2009-09-18 09:15:00,1.6924,1.6925,1.69205,1.6924,125800000.0
2009-09-18 09:16:00,1.69255,1.69325,1.6925,1.69315,282400000.0
2009-09-18 09:17:00,1.69315,1.69355,1.6928,1.6935,239900000.0
2009-09-18 09:18:00,1.69345,1.69355,1.6931,1.6931,123200000.0
2009-09-18 09:19:00,1.6931,1.69315,1.6917,1.692,309700000.0
2009-09-18 09:20:00,1.6921,1.69215,1.6914,1.69185,207100000.0
2009-09-18 09:21:00,1.69185,1.69205,1.6914,1.6914,194100000.0
2009-09-18 09:22:00,1.69155,1.6918,1.6913,1.69165,134100000.0
2009-09-18 09:23:00,1.69155,1.692,1.6915,1.692,140700000.0
2009-09-18 09:24:00,1.692,1.692,1.6916,1.69165,143400000.0
2009-09-18 09:25:00,1.6917,1.6917,1.69125,1.6914,164800000.0
2009-09-18 09:26:00,1.6914,1.69165,1.6913,1.6913,151700000.0
2009-09-18 09:27:00,1.69125,1.69155,1.69095,1.69155,199800000.0
2009-09-18 09:28:00,1.6914,1.69215,1.6914,1.69205,240200000.0
2009-09-18 09:29:00,1.6919,1.69245,1.69185,1.6924,227200000.0
2009-09-18 09:30:00,1.6924,1.6924,1.69165,1.69205,263100000.0
2009-09-18 09:31:00,1.69205,1.69235,1.69185,1.69185,295600000.0
2009-09-18 09:32:00,1.69185,1.69215,1.69175,1.6919,160200000.0
2009-09-18 09:33:00,1.69185,1.692,1.6914,1.69195,219000000.0
2009-09-18 09:34:00,1.6919,1.69205,1.69145,1.6916,165500000.0
2009-09-18 09:35:00,1.69155,1.69185,1.6911,1.6915,175300000.0
2009-09-18 09:36:00,1.69145,1.6916,1.6913,1.69145,132400000.0
2009-09-18 09:37:00,1.69145,1.69175,1.6912,1.6917,244300000.0
2009-09-18 09:38:00,1.69165,1.6919,1.69165,1.69175,174500000.0
2009-09-18 09:39:00,1.69175,1.69185,1.69155,1.69175,190300000.0
2009-09-18 09:40:00,1.69175,1.69215,1.6915,1.69195,289100000.0
2009-09-18 09:41:00,1.6921,1.6922,1.69185,1.69215,164700000.0
2009-09-18 09:42:00,1.69225,1.69235,1.6917,1.692,198700000.0
2009-09-18 09:43:00,1.69205,1.69235,1.6919,1.69225,191400000.0
2009-09-18 09:44:00,1.69225,1.69255,1.69185,1.6924,185300000.0
2009-09-18 09:45:00,1.6924,1.69305,1.69225,1.6924,222800000.0
2009-09-18 09:46:00,1.6924,1.69265,1.69215,1.69225,182200000.0
2009-09-18 09:47:00,1.69215,1.6923,1.69195,1.69225,113600000.0
2009-09-18 09:48:00,1.6921,1.69225,1.6921,1.6922,68700000.0
2009-09-18 09:49:00,1.6922,1.69265,1.69215,1.69215,198300000.0
2009-09-18 09:50:00,1.69215,1.69225,1.69195,1.69205,101100000.0
2009-09-18 09:51:00,1.692,1.6921,1.6917,1.69185,163400000.0
2009-09-18 09:52:00,1.69185,1.69195,1.6915,1.69155,164200000.0
2009-09-18 09:53:00,1.69155,1.69175,1.6913,1.69165,294200000.0
2009-09-18 09:54:00,1.69165,1.69255,1.69145,1.69235,370400000.0
2009-09-18 09:55:00,1.69235,1.69305,1.69235,1.69265,239600000.0
2009-09-18 09:56:00,1.6927,1.6932,1.69235,1.6928,339700000.0
2009-09-18 09:57:00,1.6929,1.6932,1.69215,1.69225,288100000.0
2009-09-18 09:58:00,1.69225,1.69285,1.69205,1.69285,266500000.0
2009-09-18 09:59:00,1.6927,1.69325,1.6925,1.693,182400000.0
2009-09-18 10:00:00,1.6929,1.69335,1.6926,1.69285,297100000.0
2009-09-18 10:01:00,1.69285,1.69295,1.69205,1.6922,213900000.0
2009-09-18 10:02:00,1.6923,1.69235,1.692,1.69215,212100000.0
2009-09-18 10:03:00,1.69205,1.69215,1.6918,1.6919,225600000.0
2009-09-18 10:04:00,1.69195,1.69245,1.69195,1.69205,211200000.0
2009-09-18 10:05:00,1.69205,1.69245,1.692,1.6923,181100000.0
2009-09-18 10:06:00,1.69235,1.69235,1.69175,1.69205,252700000.0
2009-09-18 10:07:00,1.6919,1.69285,1.69175,1.69265,328400000.0
2009-09-18 10:08:00,1.6926,1.6928,1.69245,1.69265,199200000.0
2009-09-18 10:09:00,1.69265,1.6928,1.6925,1.69275,184200000.0
2009-09-18 10:10:00,1.6927,1.6933,1.69265,1.6931,193700000.0
2009-09-18 10:11:00,1.69305,1.6932,1.69265,1.6929,339900000.0
2009-09-18 10:12:00,1.69295,1.6931,1.69255,1.6928,288500000.0
2009-09-18 10:13:00,1.69275,1.69315,1.69245,1.6927,278200000.0
2009-09-18 10:14:00,1.6928,1.69315,1.69265,1.69265,274000000.0
2009-09-18 10:15:00,1.6926,1.69285,1.6923,1.69245,257700000.0
2009-09-18 10:16:00,1.69245,1.6927,1.6921,1.6922,326400000.0
2009-09-18 10:17:00,1.6921,1.6924,1.6918,1.6919,443000000.0
2009-09-18 10:18:00,1.6919,1.6921,1.6917,1.6917,316300000.0
2009-09-18 10:19:00,1.6917,1.69195,1.69125,1.6914,289000000.0
2009-09-18 10:20:00,1.69135,1.69165,1.6911,1.6915,339400000.0
2009-09-18 10:21:00,1.69145,1.69185,1.69115,1.69145,284000000.0
2009-09-18 10:22:00,1.6914,1.69185,1.69105,1.6911,265800000.0
2009-09-18 10:23:00,1.691,1.69125,1.69065,1.69125,223300000.0
2009-09-18 10:24:00,1.69125,1.6914,1.6905,1.6905,139500000.0
2009-09-18 10:25:00,1.6906,1.69085,1.69025,1.69055,219300000.0
2009-09-18 10:26:00,1.69065,1.69065,1.69035,1.69035,109800000.0
2009-09-18 10:27:00,1.6905,1.6908,1.69035,1.69075,113100000.0
2009-09-18 10:28:00,1.69085,1.691,1.6901,1.6903,180200000.0
2009-09-18 10:29:00,1.6903,1.69045,1.69015,1.69015,169500000.0
2009-09-18 10:30:00,1.69005,1.6904,1.68995,1.69035,283400000.0
2009-09-18 10:31:00,1.69025,1.6904,1.6897,1.69015,203100000.0
2009-09-18 10:32:00,1.6902,1.6905,1.69,1.69,220300000.0
2009-09-18 10:33:00,1.69,1.6902,1.69,1.69005,179000000.0
2009-09-18 10:34:00,1.69005,1.6902,1.68965,1.69,192700000.0
2009-09-18 10:35:00,1.69,1.6901,1.68965,1.69,163200000.0
2009-09-18 10:36:00,1.69,1.6903,1.68995,1.69015,214800000.0
2009-09-18 10:37:00,1.6901,1.6904,1.6901,1.6903,150000000.0
2009-09-18 10:38:00,1.6903,1.69045,1.69025,1.6904,143400000.0
2009-09-18 10:39:00,1.6904,1.69055,1.69015,1.6902,191400000.0
2009-09-18 10:40:00,1.6901,1.69035,1.6897,1.68985,125000000.0
2009-09-18 10:41:00,1.68995,1.6901,1.6898,1.69005,173800000.0
2009-09-18 10:42:00,1.69005,1.69015,1.68965,1.68975,178200000.0
2009-09-18 10:43:00,1.68975,1.6902,1.68975,1.6902,154400000.0
2009-09-18 10:44:00,1.6902,1.6904,1.68995,1.6902,174200000.0
2009-09-18 10:45:00,1.6902,1.6902,1.68995,1.6901,177900000.0
2009-09-18 10:46:00,1.69015,1.6904,1.6887,1.6889,155200000.0
2009-09-18 10:47:00,1.6889,1.6895,1.68875,1.6891,213800000.0
2009-09-18 10:48:00,1.68895,1.68915,1.68875,1.689,141800000.0
2009-09-18 10:49:00,1.6891,1.6893,1.68885,1.68915,174900000.0
2009-09-18 10:50:00,1.68915,1.68925,1.6887,1.6888,185000000.0
2009-09-18 10:51:00,1.6889,1.68935,1.6888,1.68895,154000000.0
2009-09-18 10:52:00,1.68895,1.68905,1.6889,1.68905,41000000.0
2009-09-18 10:53:00,1.6891,1.68935,1.6888,1.6891,215500000.0
2009-09-18 10:54:00,1.68915,1.68955,1.6889,1.68955,150000000.0
2009-09-18 10:55:00,1.68955,1.6897,1.6893,1.6895,234600000.0
2009-09-18 10:56:00,1.6895,1.68975,1.6895,1.68955,76600000.0
2009-09-18 10:57:00,1.68965,1.6897,1.68955,1.68965,84000000.0
2009-09-18 10:58:00,1.68965,1.6898,1.6896,1.6898,55800000.0
2009-09-18 10:59:00,1.6897,1.68975,1.6894,1.68955,171200000.0
2009-09-18 11:00:00,1.68955,1.68965,1.68935,1.6895,123300000.0
2009-09-18 11:01:00,1.6895,1.6896,1.68925,1.68945,133200000.0
2009-09-18 11:02:00,1.68955,1.68955,1.68945,1.68945,72200000.0
2009-09-18 11:03:00,1.68955,1.68965,1.68935,1.6894,103300000.0
2009-09-18 11:04:00,1.6894,1.6896,1.68935,1.6894,57600000.0
2009-09-18 11:05:00,1.68945,1.6896,1.68925,1.68935,99500000.0
2009-09-18 11:06:00,1.6894,1.68955,1.68915,1.68915,102100000.0
2009-09-18 11:07:00,1.6893,1.6895,1.68925,1.68935,111600000.0
2009-09-18 11:08:00,1.68935,1.68935,1.68915,1.68935,130700000.0
2009-09-18 11:09:00,1.6894,1.6895,1.6892,1.6893,32800000.0
2009-09-18 11:10:00,1.6893,1.6894,1.68915,1.6893,110600000.0
2009-09-18 11:11:00,1.6893,1.6896,1.68925,1.68935,151000000.0
2009-09-18 11:12:00,1.6893,1.68965,1.6893,1.6894,231200000.0
2009-09-18 11:13:00,1.68945,1.68965,1.6889,1.6889,136200000.0
2009-09-18 11:14:00,1.68895,1.6891,1.6886,1.6887,114500000.0
2009-09-18 11:15:00,1.6887,1.6889,1.6886,1.6888,76800000.0
2009-09-18 11:16:00,1.68865,1.6893,1.68845,1.68925,125800000.0
2009-09-18 11:17:00,1.68925,1.6894,1.6888,1.6893,125200000.0
2009-09-18 11:18:00,1.6893,1.68935,1.68895,1.68915,153200000.0
2009-09-18 11:19:00,1.68915,1.68935,1.68895,1.68935,137400000.0
2009-09-18 11:20:00,1.68935,1.6898,1.68935,1.6897,96300000.0
2009-09-18 11:21:00,1.68965,1.68975,1.68955,1.6896,80400000.0
2009-09-18 11:22:00,1.6895,1.6896,1.68925,1.68935,50800000.0
2009-09-18 11:23:00,1.68935,1.68975,1.6893,1.6896,120500000.0
2009-09-18 11:24:00,1.68965,1.6898,1.6896,1.6898,49500000.0
2009-09-18 11:25:00,1.68975,1.6898,1.6896,1.68965,54100000.0
2009-09-18 11:26:00,1.68955,1.68955,1.68955,1.68955,52400000.0
2009-09-18 11:27:00,1.68955,1.6898,1.68935,1.68935,206600000.0
2009-09-18 11:28:00,1.68945,1.6903,1.68935,1.6899,192600000.0
2009-09-18 11:29:00,1.6898,1.68995,1.6897,1.68995,40000000.0
2009-09-18 11:30:00,1.68995,1.6907,1.6899,1.6904,176900000.0
2009-09-18 11:31:00,1.6904,1.6905,1.69015,1.69025,163200000.0
2009-09-18 11:32:00,1.6902,1.6902,1.68935,1.6897,135100000.0
2009-09-18 11:33:00,1.6896,1.68975,1.68925,1.68945,196100000.0
2009-09-18 11:34:00,1.68955,1.68995,1.68935,1.68935,182300000.0
2009-09-18 11:35:00,1.6894,1.6894,1.68885,1.689,131100000.0
2009-09-18 11:36:00,1.689,1.68945,1.689,1.68935,117800000.0
2009-09-18 11:37:00,1.6893,1.6894,1.68915,1.68925,114000000.0
2009-09-18 11:38:00,1.68915,1.68965,1.68915,1.68965,122100000.0
2009-09-18 11:39:00,1.68975,1.6898,1.6895,1.6896,167300000.0
2009-09-18 11:40:00,1.6896,1.6901,1.68925,1.68975,192100000.0
2009-09-18 11:41:00,1.68995,1.69,1.68965,1.6898,182700000.0
2009-09-18 11:42:00,1.68985,1.6902,1.68975,1.68985,133400000.0
2009-09-18 11:43:00,1.6898,1.6899,1.68955,1.6898,189300000.0
2009-09-18 11:44:00,1.6898,1.68995,1.6897,1.68985,92900000.0
2009-09-18 11:45:00,1.68995,1.6902,1.6899,1.6901,169100000.0
2009-09-18 11:46:00,1.68995,1.6905,1.68935,1.6896,254500000.0
2009-09-18 11:47:00,1.68955,1.6901,1.6895,1.6901,223200000.0
2009-09-18 11:48:00,1.6901,1.6903,1.6901,1.6902,160500000.0
2009-09-18 11:49:00,1.6902,1.6908,1.69005,1.69055,216100000.0
2009-09-18 11:50:00,1.69055,1.69065,1.6903,1.6905,150800000.0
2009-09-18 11:51:00,1.69055,1.69055,1.6903,1.6904,133500000.0
2009-09-18 11:52:00,1.69045,1.6906,1.6904,1.69055,54800000.0
2009-09-18 11:53:00,1.69055,1.69065,1.69035,1.6905,104000000.0
2009-09-18 11:54:00,1.69045,1.69065,1.6904,1.69055,144600000.0
2009-09-18 11:55:00,1.69055,1.69055,1.6902,1.6903,183800000.0
2009-09-18 11:56:00,1.6904,1.69075,1.69035,1.6904,274400000.0
2009-09-18 11:57:00,1.69035,1.69075,1.69025,1.69065,122500000.0
2009-09-18 11:58:00,1.69075,1.6909,1.69075,1.69075,50000000.0
2009-09-18 11:59:00,1.69085,1.691,1.69065,1.69075,152600000.0
2009-09-18 12:00:00,1.69075,1.69095,1.69065,1.69085,148100000.0
2009-09-18 12:01:00,1.6908,1.69085,1.6903,1.6903,175400000.0
2009-09-18 12:02:00,1.6904,1.6904,1.68975,1.69025,101500000.0
2009-09-18 12:03:00,1.6903,1.69045,1.6902,1.69025,94800000.0
2009-09-18 12:04:00,1.69025,1.69035,1.6898,1.6899,114600000.0
2009-09-18 12:05:00,1.69,1.69005,1.68965,1.6897,92000000.0
2009-09-18 12:06:00,1.6897,1.6898,1.68955,1.68955,121400000.0
2009-09-18 12:07:00,1.68955,1.6898,1.68955,1.6897,74200000.0
2009-09-18 12:08:00,1.6897,1.68975,1.6897,1.6897,49800000.0
2009-09-18 12:09:00,1.68965,1.68965,1.6893,1.6894,79500000.0
2009-09-18 12:10:00,1.6894,1.68975,1.68935,1.6895,105100000.0
2009-09-18 12:11:00,1.6895,1.6897,1.68935,1.6895,60800000.0
2009-09-18 12:12:00,1.6895,1.6897,1.6893,1.68935,88400000.0
2009-09-18 12:13:00,1.68935,1.6896,1.6893,1.6893,78300000.0
2009-09-18 12:14:00,1.6894,1.6898,1.6891,1.6897,171400000.0
2009-09-18 12:15:00,1.6897,1.69005,1.68965,1.69,86100000.0
2009-09-18 12:16:00,1.69,1.69015,1.6899,1.69015,84000000.0
2009-09-18 12:17:00,1.69015,1.69035,1.69015,1.6903,45400000.0
2009-09-18 12:18:00,1.6903,1.69045,1.6899,1.69015,139900000.0
2009-09-18 12:19:00,1.69015,1.6902,1.69,1.69015,68700000.0
2009-09-18 12:20:00,1.6901,1.6902,1.68995,1.69005,77600000.0
2009-09-18 12:21:00,1.68995,1.68995,1.68965,1.68965,107600000.0
2009-09-18 12:22:00,1.68965,1.68985,1.68955,1.6898,75000000.0
2009-09-18 12:23:00,1.6898,1.68985,1.6895,1.68975,106800000.0
2009-09-18 12:24:00,1.6898,1.69,1.68975,1.68985,94800000.0
2009-09-18 12:25:00,1.68975,1.6899,1.68975,1.68975,63900000.0
2009-09-18 12:26:00,1.6896,1.68965,1.68945,1.6896,61800000.0
2009-09-18 12:27:00,1.6897,1.69015,1.68955,1.6899,161000000.0
2009-09-18 12:28:00,1.6899,1.6903,1.6898,1.6901,54400000.0
2009-09-18 12:29:00,1.69015,1.69015,1.68985,1.6901,39600000.0
2009-09-18 12:30:00,1.6901,1.6901,1.69,1.69005,32200000.0
2009-09-18 12:31:00,1.69005,1.69015,1.68995,1.69015,62100000.0
2009-09-18 12:32:00,1.6901,1.6902,1.69005,1.69005,28000000.0
2009-09-18 12:33:00,1.69,1.6907,1.69,1.69035,69600000.0
2009-09-18 12:34:00,1.69035,1.69065,1.6903,1.6906,124900000.0
2009-09-18 12:35:00,1.6907,1.6907,1.69045,1.6906,30000000.0
2009-09-18 12:36:00,1.6906,1.6908,1.6905,1.6905,104700000.0
2009-09-18 12:37:00,1.6904,1.6904,1.68985,1.6902,126300000.0
2009-09-18 12:38:00,1.6901,1.6904,1.68965,1.68965,123200000.0
2009-09-18 12:39:00,1.6899,1.69015,1.6897,1.68995,53400000.0
2009-09-18 12:40:00,1.68995,1.68995,1.68965,1.6897,90100000.0
2009-09-18 12:41:00,1.6897,1.68995,1.6896,1.68985,107000000.0
2009-09-18 12:42:00,1.68985,1.6902,1.68975,1.6899,113500000.0
2009-09-18 12:43:00,1.69,1.6903,1.69,1.69005,57200000.0
2009-09-18 12:44:00,1.6901,1.6903,1.6901,1.6903,57800000.0
2009-09-18 12:45:00,1.6903,1.6903,1.69005,1.69015,44000000.0
2009-09-18 12:46:00,1.6899,1.69015,1.6898,1.69015,49500000.0
2009-09-18 12:47:00,1.69015,1.69035,1.68995,1.69005,140900000.0
2009-09-18 12:48:00,1.69015,1.6903,1.69005,1.69025,52800000.0
2009-09-18 12:49:00,1.69025,1.6904,1.6899,1.6901,71900000.0
2009-09-18 12:50:00,1.6901,1.69025,1.68965,1.68965,84400000.0
2009-09-18 12:51:00,1.6897,1.6899,1.68935,1.68955,132300000.0
2009-09-18 12:52:00,1.6895,1.69,1.6895,1.69,114500000.0
2009-09-18 12:53:00,1.69005,1.6907,1.69,1.6902,242300000.0
2009-09-18 12:54:00,1.6902,1.69025,1.6899,1.6899,219700000.0
2009-09-18 12:55:00,1.6899,1.69105,1.6899,1.6908,152500000.0
2009-09-18 12:56:00,1.69095,1.69115,1.6907,1.6911,90200000.0
2009-09-18 12:57:00,1.6911,1.69115,1.69095,1.691,69700000.0
2009-09-18 12:58:00,1.69105,1.69145,1.69105,1.69135,43600000.0
2009-09-18 12:59:00,1.69145,1.69165,1.6913,1.69165,157400000.0
2009-09-18 13:00:00,1.69175,1.6918,1.6912,1.6918,191600000.0
2009-09-18 13:01:00,1.69175,1.6918,1.69145,1.6916,139200000.0
2009-09-18 13:02:00,1.69165,1.6918,1.69145,1.6918,136600000.0
2009-09-18 13:03:00,1.69185,1.69225,1.69185,1.69225,158500000.0
2009-09-18 13:04:00,1.69225,1.69235,1.69165,1.6917,217300000.0
2009-09-18 13:05:00,1.6917,1.69205,1.69155,1.69185,241200000.0
2009-09-18 13:06:00,1.69185,1.69205,1.69165,1.6917,276200000.0
2009-09-18 13:07:00,1.6916,1.6918,1.6916,1.69165,121200000.0
2009-09-18 13:08:00,1.69185,1.69215,1.6918,1.69185,146100000.0
2009-09-18 13:09:00,1.69195,1.6922,1.69195,1.69195,61300000.0
2009-09-18 13:10:00,1.69195,1.692,1.69155,1.69155,37600000.0
2009-09-18 13:11:00,1.69155,1.6916,1.69145,1.6915,91800000.0
2009-09-18 13:12:00,1.6915,1.6917,1.6915,1.69155,51600000.0
2009-09-18 13:13:00,1.6916,1.6919,1.69155,1.6918,75900000.0
2009-09-18 13:14:00,1.6918,1.69215,1.6917,1.692,174200000.0
2009-09-18 13:15:00,1.692,1.692,1.69145,1.69165,143900000.0
2009-09-18 13:16:00,1.69165,1.69195,1.69145,1.69195,81300000.0
2009-09-18 13:17:00,1.6919,1.6922,1.6918,1.6918,179300000.0
2009-09-18 13:18:00,1.69185,1.692,1.6917,1.6917,125000000.0
2009-09-18 13:19:00,1.6918,1.69215,1.6917,1.6921,124600000.0
2009-09-18 13:20:00,1.6921,1.6923,1.6921,1.6921,57000000.0
2009-09-18 13:21:00,1.6921,1.6922,1.6917,1.6917,65200000.0
2009-09-18 13:22:00,1.6918,1.69195,1.69165,1.69185,82400000.0
2009-09-18 13:23:00,1.69195,1.692,1.6917,1.6918,59400000.0
2009-09-18 13:24:00,1.6919,1.6919,1.6916,1.6917,68200000.0
2009-09-18 13:25:00,1.6917,1.6922,1.6917,1.69215,22000000.0
2009-09-18 13:26:00,1.6921,1.6922,1.69195,1.69215,80800000.0
2009-09-18 13:27:00,1.6921,1.6924,1.692,1.69215,97600000.0
2009-09-18 13:28:00,1.69205,1.69215,1.69185,1.69215,150200000.0
2009-09-18 13:29:00,1.69225,1.6925,1.69205,1.6921,204900000.0
2009-09-18 13:30:00,1.6921,1.6922,1.6915,1.69185,175300000.0
2009-09-18 13:31:00,1.69185,1.69195,1.69175,1.69185,64600000.0
2009-09-18 13:32:00,1.69195,1.69215,1.6916,1.69205,202200000.0
2009-09-18 13:33:00,1.692,1.69245,1.692,1.69215,222500000.0
2009-09-18 13:34:00,1.6922,1.69265,1.69205,1.69255,145500000.0
2009-09-18 13:35:00,1.69255,1.69255,1.6922,1.6924,97200000.0
2009-09-18 13:36:00,1.6923,1.6923,1.69205,1.69215,97600000.0
2009-09-18 13:37:00,1.6921,1.6922,1.6918,1.69205,170800000.0
2009-09-18 13:38:00,1.6921,1.6921,1.6918,1.6919,50000000.0
2009-09-18 13:39:00,1.69185,1.69185,1.69165,1.69185,108000000.0
2009-09-18 13:40:00,1.69185,1.69195,1.69165,1.6918,105100000.0
2009-09-18 13:41:00,1.69175,1.6919,1.6916,1.69165,169400000.0
2009-09-18 13:42:00,1.69165,1.69165,1.6912,1.69135,55200000.0
2009-09-18 13:43:00,1.69135,1.69165,1.6912,1.69165,238000000.0
2009-09-18 13:44:00,1.69155,1.69165,1.69135,1.69135,125100000.0
2009-09-18 13:45:00,1.6914,1.6916,1.69115,1.6915,95700000.0
2009-09-18 13:46:00,1.69155,1.69155,1.6914,1.6915,61000000.0
2009-09-18 13:47:00,1.6916,1.69165,1.69115,1.6912,56000000.0
2009-09-18 13:48:00,1.6912,1.6912,1.69105,1.69105,36800000.0
2009-09-18 13:49:00,1.69105,1.6911,1.69105,1.69105,13800000.0
2009-09-18 13:50:00,1.69105,1.69125,1.69105,1.69105,102200000.0
2009-09-18 13:51:00,1.69105,1.69145,1.69105,1.69145,130000000.0
2009-09-18 13:52:00,1.69145,1.6918,1.69145,1.6917,122200000.0
2009-09-18 13:53:00,1.69175,1.6919,1.69155,1.69165,81200000.0
2009-09-18 13:54:00,1.69165,1.69175,1.6915,1.6917,115400000.0
2009-09-18 13:55:00,1.69165,1.69165,1.69145,1.69145,58600000.0
2009-09-18 13:56:00,1.69145,1.692,1.69145,1.6918,133200000.0
2009-09-18 13:57:00,1.6918,1.6921,1.6916,1.69205,119300000.0
2009-09-18 13:58:00,1.6921,1.6924,1.69185,1.69235,125200000.0
2009-09-18 13:59:00,1.69235,1.69255,1.6922,1.69245,72000000.0
2009-09-18 14:00:00,1.69235,1.6926,1.69215,1.69215,56400000.0
2009-09-18 14:01:00,1.69215,1.69245,1.69215,1.69235,54600000.0
2009-09-18 14:02:00,1.69245,1.6928,1.69235,1.69265,138700000.0
2009-09-18 14:03:00,1.69275,1.69305,1.69265,1.69275,158000000.0
2009-09-18 14:04:00,1.6928,1.6931,1.6926,1.69295,263000000.0
2009-09-18 14:05:00,1.69285,1.69305,1.6926,1.6926,186700000.0
2009-09-18 14:06:00,1.6926,1.6927,1.6924,1.6926,84800000.0
2009-09-18 14:07:00,1.6927,1.6928,1.6924,1.6924,76900000.0
2009-09-18 14:08:00,1.6924,1.6926,1.69235,1.69245,35600000.0
2009-09-18 14:09:00,1.69245,1.6925,1.69205,1.6921,138900000.0
2009-09-18 14:10:00,1.69215,1.69245,1.69205,1.69215,85100000.0
2009-09-18 14:11:00,1.6921,1.6926,1.69205,1.69235,94200000.0
2009-09-18 14:12:00,1.69235,1.693,1.6923,1.69295,221900000.0
2009-09-18 14:13:00,1.693,1.69345,1.69285,1.6932,244900000.0
2009-09-18 14:14:00,1.69325,1.6933,1.693,1.6932,136600000.0
2009-09-18 14:15:00,1.6934,1.6936,1.6933,1.6935,153500000.0
2009-09-18 14:16:00,1.6935,1.69405,1.6934,1.6937,238800000.0
2009-09-18 14:17:00,1.6937,1.69385,1.69325,1.6934,215400000.0
2009-09-18 14:18:00,1.6934,1.69345,1.69305,1.69315,134200000.0
2009-09-18 14:19:00,1.6932,1.69345,1.69315,1.6934,148200000.0
2009-09-18 14:20:00,1.6934,1.69385,1.69325,1.69355,244900000.0
2009-09-18 14:21:00,1.69355,1.69355,1.69315,1.69325,156500000.0
2009-09-18 14:22:00,1.6932,1.6933,1.6927,1.6928,124100000.0
2009-09-18 14:23:00,1.69285,1.6929,1.69225,1.69255,192400000.0
2009-09-18 14:24:00,1.69265,1.69265,1.69175,1.69195,148000000.0
2009-09-18 14:25:00,1.692,1.6927,1.692,1.69245,81300000.0
2009-09-18 14:26:00,1.6925,1.6931,1.6925,1.6931,87100000.0
2009-09-18 14:27:00,1.69315,1.6932,1.6928,1.69295,128800000.0
2009-09-18 14:28:00,1.69295,1.693,1.69185,1.69195,246900000.0
2009-09-18 14:29:00,1.69195,1.69225,1.69175,1.69175,136200000.0
2009-09-18 14:30:00,1.6918,1.6919,1.6914,1.6916,123400000.0
2009-09-18 14:31:00,1.6916,1.69175,1.6912,1.6913,234000000.0
2009-09-18 14:32:00,1.6913,1.6913,1.6908,1.6911,153500000.0
2009-09-18 14:33:00,1.69125,1.69175,1.69125,1.69165,78400000.0
2009-09-18 14:34:00,1.6917,1.692,1.6914,1.6919,143200000.0
2009-09-18 14:35:00,1.69205,1.69205,1.6916,1.6918,115000000.0
2009-09-18 14:36:00,1.6918,1.692,1.69125,1.69185,204600000.0
2009-09-18 14:37:00,1.6918,1.69235,1.6918,1.69225,123600000.0
2009-09-18 14:38:00,1.6923,1.69255,1.69205,1.69235,145600000.0
2009-09-18 14:39:00,1.69245,1.693,1.6921,1.69225,142800000.0
2009-09-18 14:40:00,1.6923,1.6923,1.6916,1.6918,110200000.0
2009-09-18 14:41:00,1.69185,1.6923,1.6915,1.69185,95600000.0
2009-09-18 14:42:00,1.6919,1.69215,1.6914,1.69145,88200000.0
2009-09-18 14:43:00,1.6915,1.6916,1.69085,1.6909,95100000.0
2009-09-18 14:44:00,1.6909,1.69125,1.69075,1.691,138900000.0
2009-09-18 14:45:00,1.69115,1.69135,1.69095,1.6911,90700000.0
2009-09-18 14:46:00,1.6912,1.6913,1.69105,1.69105,51400000.0
2009-09-18 14:47:00,1.69095,1.6912,1.6909,1.6911,136000000.0
2009-09-18 14:48:00,1.6911,1.69125,1.6905,1.6905,186400000.0
2009-09-18 14:49:00,1.69045,1.69065,1.6896,1.6896,228500000.0
2009-09-18 14:50:00,1.6896,1.68985,1.689,1.6897,215800000.0
2009-09-18 14:51:00,1.6897,1.6899,1.6895,1.6895,200900000.0
2009-09-18 14:52:00,1.6895,1.6898,1.6895,1.68955,155400000.0
2009-09-18 14:53:00,1.6895,1.68975,1.6895,1.68975,100400000.0
2009-09-18 14:54:00,1.68975,1.68995,1.6894,1.68995,183900000.0
2009-09-18 14:55:00,1.68995,1.6902,1.6899,1.69,96200000.0
2009-09-18 14:56:00,1.68985,1.68985,1.6893,1.68985,123400000.0
2009-09-18 14:57:00,1.6899,1.68995,1.68965,1.6898,137000000.0
2009-09-18 14:58:00,1.6896,1.6904,1.6896,1.6903,120200000.0
2009-09-18 14:59:00,1.69015,1.6903,1.6897,1.68995,214200000.0
2009-09-18 15:00:00,1.69005,1.6906,1.68985,1.69055,241300000.0
2009-09-18 15:01:00,1.6905,1.6905,1.68995,1.69025,241400000.0
2009-09-18 15:02:00,1.69025,1.6906,1.69015,1.69035,188000000.0
2009-09-18 15:03:00,1.69025,1.6907,1.6902,1.6906,223100000.0
2009-09-18 15:04:00,1.69075,1.69075,1.69015,1.6903,137900000.0
2009-09-18 15:05:00,1.6903,1.69035,1.68955,1.68955,171000000.0
2009-09-18 15:06:00,1.68955,1.68975,1.6892,1.68945,220800000.0
2009-09-18 15:07:00,1.68955,1.68975,1.68955,1.6896,85900000.0
2009-09-18 15:08:00,1.68975,1.6904,1.6896,1.6902,185600000.0
2009-09-18 15:09:00,1.69015,1.69045,1.69005,1.6901,106000000.0
2009-09-18 15:10:00,1.69015,1.6903,1.6895,1.6895,168200000.0
2009-09-18 15:11:00,1.6895,1.68985,1.6893,1.68985,128000000.0
2009-09-18 15:12:00,1.68985,1.68985,1.6893,1.6894,319200000.0
2009-09-18 15:13:00,1.6894,1.6895,1.6889,1.68895,206200000.0
2009-09-18 15:14:00,1.689,1.6892,1.6886,1.6888,432000000.0
2009-09-18 15:15:00,1.6889,1.6891,1.68875,1.689,448500000.0
2009-09-18 15:16:00,1.689,1.68925,1.68895,1.6892,313400000.0
2009-09-18 15:17:00,1.6892,1.68965,1.6892,1.6895,358900000.0
2009-09-18 15:18:00,1.6895,1.68975,1.6893,1.6897,290800000.0
2009-09-18 15:19:00,1.6897,1.6901,1.6894,1.68955,423500000.0
2009-09-18 15:20:00,1.6896,1.68985,1.68935,1.68935,421500000.0
2009-09-18 15:21:00,1.68935,1.69005,1.6893,1.6899,475400000.0
2009-09-18 15:22:00,1.68985,1.68985,1.6896,1.6896,129800000.0
2009-09-18 15:23:00,1.6896,1.68965,1.6893,1.6895,294600000.0
2009-09-18 15:24:00,1.6895,1.68965,1.6893,1.68945,288300000.0
2009-09-18 15:25:00,1.6895,1.69,1.68945,1.68975,366100000.0
2009-09-18 15:26:00,1.68975,1.68975,1.68935,1.68935,332400000.0
2009-09-18 15:27:00,1.6894,1.68995,1.6893,1.68995,296300000.0
2009-09-18 15:28:00,1.68995,1.69015,1.68985,1.69005,461200000.0
2009-09-18 15:29:00,1.6901,1.69075,1.69,1.6907,361000000.0
2009-09-18 15:30:00,1.69075,1.69115,1.69025,1.6906,391000000.0
2009-09-18 15:31:00,1.69065,1.6913,1.69045,1.6913,327400000.0
2009-09-18 15:32:00,1.6913,1.69135,1.69095,1.6912,566700000.0
2009-09-18 15:33:00,1.6913,1.69155,1.69085,1.69115,410800000.0
2009-09-18 15:34:00,1.69115,1.6913,1.69105,1.69125,277200000.0
2009-09-18 15:35:00,1.6913,1.6915,1.691,1.6912,398800000.0
2009-09-18 15:36:00,1.69115,1.69155,1.69095,1.6911,285500000.0
2009-09-18 15:37:00,1.69125,1.69175,1.6909,1.69155,452800000.0
2009-09-18 15:38:00,1.6917,1.6919,1.6913,1.6917,366300000.0
2009-09-18 15:39:00,1.69165,1.6923,1.6915,1.69205,442800000.0
2009-09-18 15:40:00,1.69205,1.6926,1.69205,1.6923,472600000.0
2009-09-18 15:41:00,1.69235,1.69255,1.69205,1.69245,413200000.0
2009-09-18 15:42:00,1.6924,1.69285,1.6924,1.69275,273200000.0
2009-09-18 15:43:00,1.6927,1.69285,1.69215,1.6924,400000000.0
2009-09-18 15:44:00,1.6925,1.6928,1.6921,1.69275,317900000.0
2009-09-18 15:45:00,1.6929,1.6929,1.6923,1.6924,400500000.0
2009-09-18 15:46:00,1.69255,1.69255,1.6914,1.69145,330900000.0
2009-09-18 15:47:00,1.69145,1.6918,1.6912,1.6913,335100000.0
2009-09-18 15:48:00,1.6913,1.6916,1.69105,1.6914,358300000.0
2009-09-18 15:49:00,1.6913,1.6916,1.6912,1.69145,258500000.0
2009-09-18 15:50:00,1.6917,1.6922,1.69135,1.692,418200000.0
2009-09-18 15:51:00,1.69205,1.6925,1.69155,1.6925,404800000.0
2009-09-18 15:52:00,1.69255,1.6929,1.6922,1.6924,419600000.0
2009-09-18 15:53:00,1.6924,1.6927,1.69175,1.69175,468800000.0
2009-09-18 15:54:00,1.69175,1.69195,1.69155,1.6917,281400000.0
2009-09-18 15:55:00,1.69165,1.69215,1.6916,1.6917,363800000.0
2009-09-18 15:56:00,1.6918,1.6923,1.69165,1.6921,342800000.0
2009-09-18 15:57:00,1.6921,1.69245,1.69175,1.69235,306800000.0
2009-09-18 15:58:00,1.6923,1.6925,1.69195,1.69195,415400000.0
2009-09-18 15:59:00,1.69195,1.6926,1.69175,1.6926,309500000.0
2009-09-18 16:00:00,1.6926,1.69295,1.6923,1.6926,255000000.0
2009-09-18 16:01:00,1.6926,1.693,1.69255,1.69285,315700000.0
2009-09-18 16:02:00,1.69285,1.69315,1.69165,1.69165,561399999.0
2009-09-18 16:03:00,1.6917,1.69175,1.69135,1.69155,398100000.0
2009-09-18 16:04:00,1.6916,1.6917,1.6911,1.69135,243600000.0
2009-09-18 16:05:00,1.69135,1.69195,1.6912,1.6916,299400000.0
2009-09-18 16:06:00,1.6917,1.6924,1.69165,1.69235,335900000.0
2009-09-18 16:07:00,1.69235,1.69315,1.6921,1.6927,404600000.0
2009-09-18 16:08:00,1.6928,1.6928,1.6915,1.69185,337200000.0
2009-09-18 16:09:00,1.69185,1.69215,1.6916,1.69175,308600000.0
2009-09-18 16:10:00,1.69175,1.69215,1.69145,1.69185,273500000.0
2009-09-18 16:11:00,1.6918,1.6921,1.69145,1.6918,411900000.0
2009-09-18 16:12:00,1.69185,1.69225,1.69175,1.69215,354000000.0
2009-09-18 16:13:00,1.69215,1.6922,1.69175,1.6918,356200000.0
2009-09-18 16:14:00,1.6918,1.69225,1.6916,1.69175,325300000.0
2009-09-18 16:15:00,1.6918,1.69195,1.69145,1.6919,416200000.0
2009-09-18 16:16:00,1.6919,1.692,1.69155,1.6919,480300000.0
2009-09-18 16:17:00,1.6919,1.6925,1.6917,1.69225,281600000.0
2009-09-18 16:18:00,1.69225,1.6927,1.692,1.6927,176200000.0
2009-09-18 16:19:00,1.69275,1.6929,1.69175,1.6924,173700000.0
2009-09-18 16:20:00,1.69245,1.69295,1.6921,1.69225,267100000.0
2009-09-18 16:21:00,1.6923,1.69235,1.69105,1.69165,188100000.0
2009-09-18 16:22:00,1.69175,1.69195,1.6915,1.69165,376700000.0
2009-09-18 16:23:00,1.6917,1.69185,1.6912,1.69135,207800000.0
2009-09-18 16:24:00,1.6914,1.69205,1.6912,1.69205,124600000.0
2009-09-18 16:25:00,1.6921,1.69225,1.6918,1.69225,172900000.0
2009-09-18 16:26:00,1.6921,1.69225,1.69185,1.69205,254100000.0
2009-09-18 16:27:00,1.6921,1.69235,1.69195,1.69225,187900000.0
2009-09-18 16:28:00,1.69225,1.69225,1.6918,1.6921,149600000.0
2009-09-18 16:29:00,1.6921,1.6921,1.6915,1.69195,190300000.0
2009-09-18 16:30:00,1.69195,1.692,1.6917,1.692,138200000.0
2009-09-18 16:31:00,1.6919,1.6922,1.69165,1.69195,260200000.0
2009-09-18 16:32:00,1.6918,1.69185,1.6911,1.69135,259900000.0
2009-09-18 16:33:00,1.69135,1.6916,1.69105,1.6913,144000000.0
2009-09-18 16:34:00,1.69125,1.6913,1.69045,1.6907,216900000.0
2009-09-18 16:35:00,1.69085,1.69145,1.6905,1.6907,197800000.0
2009-09-18 16:36:00,1.69085,1.69095,1.69045,1.69065,112600000.0
2009-09-18 16:37:00,1.6907,1.69085,1.69015,1.6907,234900000.0
2009-09-18 16:38:00,1.6908,1.6915,1.6908,1.69125,178700000.0
2009-09-18 16:39:00,1.6912,1.6914,1.69085,1.69095,174300000.0
2009-09-18 16:40:00,1.69095,1.69185,1.6907,1.69165,241800000.0
2009-09-18 16:41:00,1.6916,1.6924,1.6916,1.69215,189100000.0
2009-09-18 16:42:00,1.69215,1.69245,1.69195,1.692,164100000.0
2009-09-18 16:43:00,1.692,1.69225,1.69185,1.69195,133700000.0
2009-09-18 16:44:00,1.69195,1.69205,1.69175,1.69175,99500000.0
2009-09-18 16:45:00,1.69175,1.69235,1.69175,1.6923,156500000.0
2009-09-18 16:46:00,1.6923,1.6926,1.69215,1.69235,346500000.0
2009-09-18 16:47:00,1.69235,1.69255,1.69205,1.69245,262400000.0
2009-09-18 16:48:00,1.6924,1.6928,1.6922,1.6927,154100000.0
2009-09-18 16:49:00,1.6928,1.6932,1.69265,1.6928,365900000.0
2009-09-18 16:50:00,1.6929,1.69315,1.69265,1.69305,97000000.0
2009-09-18 16:51:00,1.69315,1.69325,1.69265,1.69295,181500000.0
2009-09-18 16:52:00,1.6929,1.69325,1.69275,1.693,223700000.0
2009-09-18 16:53:00,1.69305,1.69375,1.69305,1.6934,187500000.0
2009-09-18 16:54:00,1.6934,1.69365,1.69325,1.6935,112500000.0
2009-09-18 16:55:00,1.69355,1.69425,1.69345,1.6942,130900000.0
2009-09-18 16:56:00,1.69435,1.69435,1.69365,1.69385,162000000.0
2009-09-18 16:57:00,1.6939,1.69555,1.69385,1.69525,191800000.0
2009-09-18 16:58:00,1.69515,1.69585,1.69475,1.6956,334100000.0
2009-09-18 16:59:00,1.6955,1.6975,1.69545,1.69695,421400000.0
2009-09-18 17:00:00,1.69685,1.69775,1.69685,1.697,384700000.0
2009-09-18 17:01:00,1.6971,1.6971,1.6962,1.6964,371400000.0
2009-09-18 17:02:00,1.6964,1.6965,1.6958,1.6959,211400000.0
2009-09-18 17:03:00,1.69585,1.69685,1.69575,1.69675,180800000.0
2009-09-18 17:04:00,1.69665,1.69725,1.6964,1.6972,179900000.0
2009-09-18 17:05:00,1.6971,1.6973,1.69645,1.69645,190700000.0
2009-09-18 17:06:00,1.69655,1.6967,1.6963,1.69635,286900000.0
2009-09-18 17:07:00,1.6965,1.6965,1.696,1.69615,284900000.0
2009-09-18 17:08:00,1.69625,1.69635,1.69595,1.69605,187900000.0
2009-09-18 17:09:00,1.69595,1.69605,1.69575,1.6958,202100000.0
2009-09-18 17:10:00,1.6958,1.6961,1.69555,1.69565,349700000.0
2009-09-18 17:11:00,1.6957,1.69575,1.69515,1.6955,226200000.0
2009-09-18 17:12:00,1.69545,1.6961,1.69535,1.69575,212900000.0
2009-09-18 17:13:00,1.69575,1.69575,1.6953,1.6953,149700000.0
2009-09-18 17:14:00,1.6954,1.69555,1.69525,1.69525,159600000.0
2009-09-18 17:15:00,1.69525,1.69575,1.6952,1.6954,163200000.0
2009-09-18 17:16:00,1.69545,1.6956,1.69525,1.69545,148700000.0
2009-09-18 17:17:00,1.69545,1.69635,1.69545,1.6962,273800000.0
2009-09-18 17:18:00,1.6962,1.6964,1.696,1.6963,187800000.0
2009-09-18 17:19:00,1.6963,1.6968,1.69615,1.69655,198900000.0
2009-09-18 17:20:00,1.69655,1.69675,1.6964,1.6965,178700000.0
2009-09-18 17:21:00,1.69655,1.69655,1.6963,1.6965,92300000.0
2009-09-18 17:22:00,1.69645,1.69705,1.6964,1.69705,288000000.0
2009-09-18 17:23:00,1.6971,1.69755,1.69695,1.69695,259800000.0
2009-09-18 17:24:00,1.69695,1.6972,1.69685,1.69705,235700000.0
2009-09-18 17:25:00,1.69705,1.6974,1.6969,1.69715,163400000.0
2009-09-18 17:26:00,1.69715,1.6974,1.69705,1.6972,136200000.0
2009-09-18 17:27:00,1.69725,1.69735,1.6969,1.697,206700000.0
2009-09-18 17:28:00,1.69715,1.69725,1.69685,1.69725,133400000.0
2009-09-18 17:29:00,1.69715,1.69745,1.6971,1.6973,174600000.0
2009-09-18 17:30:00,1.6973,1.69745,1.697,1.6972,182400000.0
2009-09-18 17:31:00,1.69715,1.69725,1.69685,1.69695,270300000.0
2009-09-18 17:32:00,1.69705,1.6972,1.69675,1.69675,223000000.0
2009-09-18 17:33:00,1.6968,1.69685,1.69655,1.6966,186300000.0
2009-09-18 17:34:00,1.6966,1.69675,1.69625,1.69655,322900000.0
2009-09-18 17:35:00,1.6966,1.6966,1.6962,1.69635,156600000.0
2009-09-18 17:36:00,1.6964,1.6965,1.6963,1.6964,118500000.0
2009-09-18 17:37:00,1.6965,1.6966,1.69615,1.69635,154800000.0
2009-09-18 17:38:00,1.6964,1.69665,1.69625,1.69655,120000000.0
2009-09-18 17:39:00,1.69655,1.69665,1.69615,1.6963,184400000.0
2009-09-18 17:40:00,1.6963,1.6966,1.69615,1.69625,131000000.0
2009-09-18 17:41:00,1.6963,1.69655,1.69595,1.6962,173500000.0
2009-09-18 17:42:00,1.69615,1.69645,1.696,1.6963,166400000.0
2009-09-18 17:43:00,1.6965,1.6965,1.6959,1.69635,186700000.0
2009-09-18 17:44:00,1.69635,1.69655,1.69585,1.69585,116300000.0
2009-09-18 17:45:00,1.6957,1.6958,1.6953,1.69545,105000000.0
2009-09-18 17:46:00,1.6954,1.69565,1.6952,1.6954,97800000.0
2009-09-18 17:47:00,1.6953,1.6956,1.6952,1.6953,168800000.0
2009-09-18 17:48:00,1.6953,1.69575,1.6952,1.6957,60500000.0
2009-09-18 17:49:00,1.6957,1.6959,1.69555,1.6957,54000000.0
2009-09-18 17:50:00,1.6958,1.69605,1.6956,1.69585,147500000.0
2009-09-18 17:51:00,1.69585,1.6966,1.69585,1.6964,186200000.0
2009-09-18 17:52:00,1.69655,1.69695,1.69605,1.6968,180800000.0
2009-09-18 17:53:00,1.69675,1.6973,1.6966,1.6971,270700000.0
2009-09-18 17:54:00,1.69705,1.6974,1.69685,1.6972,145300000.0
2009-09-18 17:55:00,1.69705,1.69715,1.69655,1.69675,159700000.0
2009-09-18 17:56:00,1.69695,1.69705,1.6965,1.6968,185200000.0
2009-09-18 17:57:00,1.6968,1.69685,1.6964,1.6964,225300000.0
2009-09-18 17:58:00,1.6964,1.69665,1.69615,1.69625,161300000.0
2009-09-18 17:59:00,1.6962,1.69695,1.6962,1.69635,210400000.0
2009-09-18 18:00:00,1.69635,1.69705,1.69635,1.69705,197200000.0
2009-09-18 18:01:00,1.69705,1.6974,1.6965,1.6965,200000000.0
2009-09-18 18:02:00,1.6965,1.6969,1.69625,1.69685,240200000.0
2009-09-18 18:03:00,1.69685,1.69695,1.6964,1.69645,152600000.0
2009-09-18 18:04:00,1.69645,1.69695,1.69635,1.6967,195000000.0
2009-09-18 18:05:00,1.6965,1.6967,1.6962,1.6966,201200000.0
2009-09-18 18:06:00,1.6966,1.6968,1.69635,1.69655,168900000.0
2009-09-18 18:07:00,1.69655,1.6967,1.69615,1.6962,151100000.0
2009-09-18 18:08:00,1.6963,1.6971,1.6963,1.6969,105600000.0
2009-09-18 18:09:00,1.6969,1.69695,1.6965,1.69665,82000000.0
2009-09-18 18:10:00,1.6967,1.69675,1.69625,1.6965,91000000.0
2009-09-18 18:11:00,1.6965,1.69655,1.69605,1.6963,150200000.0
2009-09-18 18:12:00,1.69625,1.6965,1.6958,1.69605,139300000.0
2009-09-18 18:13:00,1.69575,1.6962,1.69555,1.6957,171200000.0
2009-09-18 18:14:00,1.6958,1.6964,1.69565,1.69595,127500000.0
2009-09-18 18:15:00,1.69605,1.69625,1.69595,1.69615,99300000.0
2009-09-18 18:16:00,1.696,1.69605,1.69565,1.6957,126000000.0
2009-09-18 18:17:00,1.69565,1.69585,1.6953,1.6955,110200000.0
2009-09-18 18:18:00,1.69555,1.6958,1.69515,1.69525,149600000.0
2009-09-18 18:19:00,1.69525,1.69535,1.6951,1.69515,150600000.0
2009-09-18 18:20:00,1.69515,1.6953,1.69515,1.69525,85800000.0
2009-09-18 18:21:00,1.6953,1.69545,1.6951,1.6952,170600000.0
2009-09-18 18:22:00,1.69525,1.69565,1.6952,1.69565,103200000.0
2009-09-18 18:23:00,1.6957,1.6958,1.6954,1.6955,160700000.0
2009-09-18 18:24:00,1.6955,1.69565,1.6952,1.69565,113600000.0
2009-09-18 18:25:00,1.69565,1.69585,1.69545,1.6955,61400000.0
2009-09-18 18:26:00,1.6955,1.6957,1.6952,1.6953,124600000.0
2009-09-18 18:27:00,1.69535,1.6959,1.69535,1.69575,102800000.0
2009-09-18 18:28:00,1.69575,1.69585,1.6956,1.69575,121500000.0
2009-09-18 18:29:00,1.69575,1.6959,1.69545,1.6956,147800000.0
2009-09-18 18:30:00,1.6957,1.696,1.69545,1.69555,144600000.0
2009-09-18 18:31:00,1.69565,1.6964,1.6955,1.69615,190800000.0
2009-09-18 18:32:00,1.69615,1.6962,1.6953,1.69545,187100000.0
2009-09-18 18:33:00,1.69545,1.696,1.6952,1.6958,114700000.0
2009-09-18 18:34:00,1.6958,1.6959,1.6949,1.69505,137000000.0
2009-09-18 18:35:00,1.69515,1.6953,1.69505,1.6952,75000000.0
2009-09-18 18:36:00,1.6952,1.6954,1.69515,1.69525,73800000.0
2009-09-18 18:37:00,1.6954,1.6955,1.695,1.695,118000000.0
2009-09-18 18:38:00,1.69505,1.6955,1.69475,1.6953,263000000.0
2009-09-18 18:39:00,1.69535,1.6956,1.6946,1.69495,304600000.0
2009-09-18 18:40:00,1.6949,1.695,1.6942,1.6943,217000000.0
2009-09-18 18:41:00,1.69435,1.69475,1.694,1.694,171600000.0
2009-09-18 18:42:00,1.694,1.6944,1.694,1.6941,149300000.0
2009-09-18 18:43:00,1.6941,1.69465,1.69405,1.6945,108200000.0
2009-09-18 18:44:00,1.6945,1.6948,1.6941,1.6948,115400000.0
2009-09-18 18:45:00,1.6947,1.6947,1.6945,1.69455,145200000.0
2009-09-18 18:46:00,1.69465,1.69495,1.69445,1.6949,103200000.0
2009-09-18 18:47:00,1.6949,1.6951,1.6949,1.69495,58800000.0
2009-09-18 18:48:00,1.69485,1.69505,1.6948,1.6949,127800000.0
2009-09-18 18:49:00,1.69495,1.69515,1.69485,1.695,193000000.0
2009-09-18 18:50:00,1.695,1.69545,1.695,1.6952,69800000.0
2009-09-18 18:51:00,1.6953,1.6953,1.69485,1.69495,29000000.0
2009-09-18 18:52:00,1.6949,1.6949,1.6945,1.6947,93900000.0
2009-09-18 18:53:00,1.69475,1.69475,1.6944,1.6945,80200000.0
2009-09-18 18:54:00,1.6945,1.6945,1.69335,1.6935,133000000.0
2009-09-18 18:55:00,1.69325,1.69355,1.69305,1.69335,94200000.0
2009-09-18 18:56:00,1.69335,1.69355,1.69285,1.6932,189700000.0
2009-09-18 18:57:00,1.6932,1.6938,1.6931,1.6932,171600000.0
2009-09-18 18:58:00,1.6932,1.6935,1.6931,1.69325,112800000.0
2009-09-18 18:59:00,1.6933,1.69405,1.69315,1.69385,133400000.0
2009-09-18 19:00:00,1.69385,1.69415,1.6935,1.69385,151200000.0
2009-09-18 19:01:00,1.69395,1.69425,1.6938,1.6938,117600000.0
2009-09-18 19:02:00,1.69375,1.69445,1.69365,1.6943,202800000.0
2009-09-18 19:03:00,1.69445,1.69465,1.69415,1.6942,71000000.0
2009-09-18 19:04:00,1.69425,1.69445,1.69375,1.69405,98400000.0
2009-09-18 19:05:00,1.694,1.6943,1.69395,1.69395,110800000.0
2009-09-18 19:06:00,1.6939,1.69425,1.69375,1.694,119400000.0
2009-09-18 19:07:00,1.694,1.69415,1.6937,1.6939,123400000.0
2009-09-18 19:08:00,1.6939,1.69425,1.6938,1.6939,50000000.0
2009-09-18 19:09:00,1.69385,1.69385,1.69335,1.6935,72200000.0
2009-09-18 19:10:00,1.69335,1.6935,1.6931,1.69335,100800000.0
2009-09-18 19:11:00,1.6935,1.6935,1.69335,1.69345,58000000.0
2009-09-18 19:12:00,1.69345,1.69405,1.69345,1.69395,192100000.0
2009-09-18 19:13:00,1.69395,1.69415,1.6938,1.6941,130600000.0
2009-09-18 19:14:00,1.69425,1.69435,1.69385,1.6942,51000000.0
2009-09-18 19:15:00,1.69425,1.69425,1.69375,1.69385,79200000.0
2009-09-18 19:16:00,1.6938,1.694,1.69375,1.69385,70400000.0
2009-09-18 19:17:00,1.69385,1.694,1.69365,1.69365,112600000.0
2009-09-18 19:18:00,1.69365,1.69375,1.69345,1.6936,91000000.0
2009-09-18 19:19:00,1.69365,1.69435,1.69325,1.6943,130800000.0
2009-09-18 19:20:00,1.69425,1.6945,1.6942,1.6943,127400000.0
2009-09-18 19:21:00,1.6944,1.6945,1.6941,1.6943,49200000.0
2009-09-18 19:22:00,1.69425,1.69435,1.69365,1.694,109700000.0
2009-09-18 19:23:00,1.694,1.6942,1.6939,1.6942,120600000.0
2009-09-18 19:24:00,1.6942,1.6943,1.69405,1.69405,119400000.0
2009-09-18 19:25:00,1.69405,1.69415,1.69385,1.694,67400000.0
2009-09-18 19:26:00,1.694,1.6942,1.6939,1.6941,80000000.0
2009-09-18 19:27:00,1.6941,1.6942,1.69405,1.69415,27600000.0
2009-09-18 19:28:00,1.6942,1.6944,1.6942,1.6944,46000000.0
2009-09-18 19:29:00,1.6944,1.6946,1.6944,1.6945,51400000.0
2009-09-18 19:30:00,1.6945,1.6946,1.6942,1.69425,134200000.0
2009-09-18 19:31:00,1.69425,1.69445,1.69415,1.69415,34500000.0
2009-09-18 19:32:00,1.6942,1.69465,1.6942,1.6946,172200000.0
2009-09-18 19:33:00,1.69455,1.69465,1.69455,1.69455,34200000.0
2009-09-18 19:34:00,1.69455,1.6949,1.6945,1.6949,74700000.0
2009-09-18 19:35:00,1.6949,1.6949,1.69465,1.69475,74800000.0
2009-09-18 19:36:00,1.6947,1.6947,1.6944,1.6945,56800000.0
2009-09-18 19:37:00,1.6945,1.6948,1.69425,1.69455,99800000.0
2009-09-18 19:38:00,1.6946,1.6947,1.6945,1.6946,39600000.0
2009-09-18 19:39:00,1.6946,1.69465,1.69445,1.69455,47800000.0
2009-09-18 19:40:00,1.6946,1.69495,1.6946,1.6948,97600000.0
2009-09-18 19:41:00,1.6948,1.6948,1.6947,1.6947,27400000.0
2009-09-18 19:42:00,1.6947,1.6947,1.6946,1.6946,20200000.0
2009-09-18 19:43:00,1.69455,1.6946,1.69455,1.6946,37600000.0
2009-09-18 19:44:00,1.6946,1.6946,1.6944,1.6944,35000000.0
2009-09-18 19:45:00,1.69445,1.69455,1.69395,1.694,205000000.0
2009-09-18 19:46:00,1.6941,1.6944,1.6938,1.69435,185200000.0
2009-09-18 19:47:00,1.69435,1.6945,1.6941,1.6944,172600000.0
2009-09-18 19:48:00,1.6943,1.69445,1.6941,1.69425,131800000.0
2009-09-18 19:49:00,1.69425,1.6946,1.69395,1.69445,229800000.0
2009-09-18 19:50:00,1.6943,1.6943,1.694,1.694,102400000.0
2009-09-18 19:51:00,1.69405,1.6943,1.6938,1.69415,170700000.0
2009-09-18 19:52:00,1.69415,1.69415,1.6936,1.6938,223000000.0
2009-09-18 19:53:00,1.69375,1.6941,1.69375,1.6941,208200000.0
2009-09-18 19:54:00,1.69405,1.6942,1.69395,1.69415,75800000.0
2009-09-18 19:55:00,1.69415,1.69435,1.69385,1.69425,117800000.0
2009-09-18 19:56:00,1.6943,1.6945,1.6941,1.69435,109800000.0
2009-09-18 19:57:00,1.69435,1.69435,1.69415,1.69425,48600000.0
2009-09-18 19:58:00,1.69425,1.6943,1.6939,1.6942,69000000.0
2009-09-18 19:59:00,1.6942,1.69435,1.69415,1.6943,75200000.0
2009-09-18 20:00:00,1.6943,1.6946,1.694,1.694,144000000.0
2009-09-18 20:01:00,1.694,1.69415,1.69365,1.69375,103500000.0
2009-09-18 20:02:00,1.6937,1.694,1.69355,1.6939,67000000.0
2009-09-18 20:03:00,1.6939,1.6939,1.6935,1.6935,44600000.0
2009-09-18 20:04:00,1.6936,1.6938,1.6935,1.69355,37800000.0
2009-09-18 20:05:00,1.6935,1.69355,1.6935,1.69355,8600000.0
2009-09-18 20:06:00,1.69375,1.69395,1.69335,1.69365,53800000.0
2009-09-18 20:07:00,1.69365,1.6938,1.6934,1.6935,97000000.0
2009-09-18 20:08:00,1.6935,1.69375,1.6934,1.6937,34000000.0
2009-09-18 20:09:00,1.6937,1.6937,1.69335,1.6934,49000000.0
2009-09-18 20:10:00,1.69345,1.69365,1.69345,1.69365,31200000.0
2009-09-18 20:11:00,1.6936,1.6937,1.6935,1.6937,33800000.0
2009-09-18 20:12:00,1.69365,1.6937,1.69345,1.6937,63200000.0
2009-09-18 20:13:00,1.69375,1.69415,1.69375,1.694,52500000.0
2009-09-18 20:14:00,1.69405,1.69415,1.6938,1.69405,38400000.0
2009-09-18 20:15:00,1.694,1.69405,1.6937,1.69375,55000000.0
2009-09-18 20:16:00,1.69365,1.69385,1.6935,1.69375,79800000.0
2009-09-18 20:17:00,1.6937,1.69375,1.6935,1.69355,38400000.0
2009-09-18 20:18:00,1.6937,1.694,1.6936,1.6938,78800000.0
2009-09-18 20:19:00,1.69375,1.69415,1.6937,1.694,104600000.0
2009-09-18 20:20:00,1.69395,1.6943,1.69395,1.6942,56200000.0
2009-09-18 20:21:00,1.69425,1.69425,1.6938,1.6938,25600000.0
2009-09-18 20:22:00,1.69385,1.69425,1.6936,1.69385,103800000.0
2009-09-18 20:23:00,1.69385,1.6941,1.6938,1.6939,44000000.0
2009-09-18 20:24:00,1.694,1.69405,1.69375,1.6938,47000000.0
2009-09-18 20:25:00,1.69375,1.6939,1.69365,1.69385,57400000.0
2009-09-18 20:26:00,1.69385,1.694,1.6934,1.6934,110600000.0
2009-09-18 20:27:00,1.6934,1.694,1.6934,1.6938,139000000.0
2009-09-18 20:28:00,1.69385,1.6943,1.6937,1.6943,97400000.0
2009-09-18 20:29:00,1.6943,1.6943,1.694,1.6941,89400000.0
2009-09-18 20:30:00,1.6941,1.69455,1.6941,1.6942,98200000.0
2009-09-18 20:31:00,1.6943,1.69445,1.6942,1.69425,125700000.0
2009-09-18 20:32:00,1.69425,1.69445,1.69375,1.69405,165000000.0
2009-09-18 20:33:00,1.69405,1.6941,1.6936,1.6941,131600000.0
2009-09-18 20:34:00,1.69415,1.69425,1.69405,1.6941,130800000.0
2009-09-18 20:35:00,1.6943,1.69435,1.69425,1.69425,20000000.0
2009-09-18 20:36:00,1.69425,1.69435,1.69395,1.69435,108200000.0
2009-09-18 20:37:00,1.69435,1.69455,1.6943,1.6945,130400000.0
2009-09-18 20:38:00,1.6945,1.6945,1.69435,1.6944,68300000.0
2009-09-18 20:39:00,1.69445,1.69445,1.6943,1.6944,32600000.0
2009-09-18 20:40:00,1.6944,1.69455,1.69435,1.6945,75800000.0
2009-09-18 20:41:00,1.6945,1.69465,1.69445,1.69455,115400000.0
2009-09-18 20:42:00,1.6946,1.69465,1.69455,1.6946,27400000.0
2009-09-18 20:43:00,1.69465,1.69475,1.6945,1.6946,106900000.0
2009-09-18 20:44:00,1.6946,1.6946,1.69445,1.6946,125600000.0
2009-09-18 20:45:00,1.6946,1.6947,1.6945,1.6947,97000000.0
2009-09-18 20:46:00,1.69475,1.6948,1.69465,1.6947,41800000.0
2009-09-18 20:47:00,1.6947,1.69475,1.69455,1.69465,55000000.0
2009-09-18 20:48:00,1.69465,1.69485,1.69465,1.69475,100800000.0
2009-09-18 20:49:00,1.6947,1.69485,1.69465,1.69485,88800000.0
2009-09-18 20:50:00,1.69495,1.69495,1.6947,1.6948,54000000.0
2009-09-18 20:51:00,1.69485,1.69485,1.6946,1.6948,104200000.0
2009-09-18 20:52:00,1.6948,1.695,1.6947,1.695,135800000.0
2009-09-18 20:53:00,1.695,1.695,1.6947,1.6949,99400000.0
2009-09-18 20:54:00,1.6947,1.6949,1.6945,1.6947,110600000.0
2009-09-18 20:55:00,1.69475,1.69485,1.69455,1.6946,104400000.0
2009-09-18 20:56:00,1.6946,1.6947,1.6942,1.69445,124500000.0
2009-09-18 20:57:00,1.69465,1.6949,1.69445,1.6946,110200000.0
2009-09-18 20:58:00,1.69465,1.6947,1.6937,1.6939,149900000.0
2009-09-18 20:59:00,1.69395,1.6945,1.69395,1.69435,160700000.0
2009-09-18 21:00:00,1.69435,1.69495,1.6943,1.6949,58700000.0
2009-09-18 21:01:00,1.69495,1.6951,1.6948,1.6948,87800000.0
2009-09-18 21:02:00,1.6948,1.6949,1.6947,1.6948,41600000.0
2009-09-18 21:03:00,1.6947,1.69515,1.69465,1.6949,114400000.0
2009-09-18 21:04:00,1.69495,1.69505,1.6947,1.6947,74200000.0
2009-09-18 21:05:00,1.69475,1.69495,1.69465,1.69465,93000000.0
2009-09-18 21:06:00,1.69475,1.69485,1.6944,1.6946,97200000.0
2009-09-18 21:07:00,1.69455,1.6947,1.6944,1.69465,44200000.0
2009-09-18 21:08:00,1.69465,1.69485,1.6945,1.6945,28000000.0
2009-09-18 21:09:00,1.6945,1.6945,1.6942,1.6942,31600000.0
2009-09-18 21:10:00,1.69425,1.69465,1.69425,1.6944,92000000.0
2009-09-18 21:11:00,1.6944,1.6946,1.6943,1.6945,150000000.0
2009-09-18 21:12:00,1.6945,1.69485,1.69425,1.69445,155000000.0
2009-09-18 21:13:00,1.69445,1.6945,1.6941,1.69425,69100000.0
2009-09-18 21:14:00,1.69425,1.69445,1.6941,1.69445,86800000.0
2009-09-18 21:15:00,1.6944,1.6946,1.69435,1.6945,61200000.0
2009-09-18 21:16:00,1.69445,1.6946,1.69445,1.6945,9800000.0
2009-09-18 21:17:00,1.6945,1.6945,1.69435,1.69435,24000000.0
2009-09-18 21:18:00,1.6944,1.6944,1.69425,1.69425,29000000.0
2009-09-18 21:19:00,1.6943,1.6943,1.694,1.694,45000000.0
2009-09-18 21:20:00,1.694,1.6942,1.694,1.69405,69300000.0
2009-09-18 21:21:00,1.69405,1.69425,1.69395,1.6942,70000000.0
2009-09-18 21:22:00,1.6942,1.6942,1.694,1.694,41200000.0
2009-09-18 21:23:00,1.69395,1.694,1.69365,1.69365,58200000.0
2009-09-18 21:24:00,1.69375,1.69395,1.69375,1.69395,36800000.0
2009-09-18 21:25:00,1.694,1.69415,1.69395,1.69395,94200000.0
2009-09-18 21:26:00,1.69395,1.69395,1.69355,1.69355,114000000.0
2009-09-18 21:27:00,1.69365,1.69365,1.69335,1.6935,91400000.0
2009-09-18 21:28:00,1.6935,1.6935,1.69315,1.6932,89800000.0
2009-09-18 21:29:00,1.6932,1.6932,1.69315,1.69315,27200000.0
2009-09-18 21:30:00,1.69315,1.69325,1.69315,1.69325,40400000.0
2009-09-18 21:31:00,1.69325,1.69325,1.69315,1.69325,33500000.0
2009-09-18 21:32:00,1.6932,1.69365,1.6932,1.69345,130500000.0
2009-09-18 21:33:00,1.69345,1.69345,1.6932,1.69325,73100000.0
2009-09-18 21:34:00,1.6933,1.6933,1.693,1.69325,41800000.0
2009-09-18 21:35:00,1.69325,1.69325,1.6929,1.69295,89500000.0
2009-09-18 21:36:00,1.693,1.69305,1.69235,1.69255,175100000.0
2009-09-18 21:37:00,1.69245,1.6932,1.6924,1.6931,109300000.0
2009-09-18 21:38:00,1.69325,1.6935,1.69305,1.69345,133700000.0
2009-09-18 21:39:00,1.69345,1.6936,1.69335,1.69355,52700000.0
2009-09-18 21:40:00,1.69355,1.69395,1.69355,1.6939,194000000.0
2009-09-18 21:41:00,1.6939,1.6941,1.6938,1.6941,129600000.0
2009-09-18 21:42:00,1.6941,1.69425,1.69395,1.69425,45800000.0
2009-09-18 21:43:00,1.6943,1.6945,1.69425,1.69425,68800000.0
2009-09-18 21:44:00,1.69435,1.69465,1.69435,1.69445,92800000.0
2009-09-18 21:45:00,1.69445,1.6945,1.69445,1.69445,24800000.0
2009-09-18 21:46:00,1.6945,1.6947,1.69445,1.6946,127500000.0
2009-09-18 21:47:00,1.69455,1.69465,1.69445,1.69445,45600000.0
2009-09-18 21:48:00,1.6945,1.69475,1.69445,1.69475,48700000.0
2009-09-18 21:49:00,1.69475,1.69535,1.69475,1.69515,112900000.0
2009-09-18 21:50:00,1.69535,1.6954,1.6951,1.69525,96400000.0
2009-09-18 21:51:00,1.6953,1.69535,1.6949,1.69505,80000000.0
2009-09-18 21:52:00,1.69505,1.69505,1.6949,1.6949,46000000.0
2009-09-18 21:53:00,1.69495,1.69525,1.69495,1.6952,87600000.0
2009-09-18 21:54:00,1.6952,1.6953,1.69495,1.69505,98800000.0
2009-09-18 21:55:00,1.69505,1.69525,1.69485,1.69515,181600000.0
2009-09-18 21:56:00,1.69515,1.6952,1.69505,1.69505,81800000.0
2009-09-18 21:57:00,1.695,1.6957,1.695,1.69545,98100000.0
2009-09-18 21:58:00,1.69545,1.6957,1.69505,1.69525,159700000.0
2009-09-18 21:59:00,1.69525,1.69555,1.69475,1.69485,164200000.0
2009-09-18 22:00:00,1.69475,1.6956,1.69475,1.6953,84000000.0
2009-09-18 22:01:00,1.6953,1.69595,1.69505,1.69585,69600000.0
2009-09-18 22:02:00,1.69585,1.6964,1.69575,1.69585,87400000.0
2009-09-18 22:03:00,1.69585,1.6959,1.6952,1.6955,46600000.0
2009-09-18 22:04:00,1.6955,1.6963,1.6955,1.6963,35200000.0
2009-09-18 22:05:00,1.69575,1.697,1.69565,1.69645,64100000.0
2009-09-18 22:06:00,1.69645,1.6977,1.6958,1.6975,137900000.0
2009-09-18 22:07:00,1.69735,1.6976,1.6961,1.6969,73100000.0
2009-09-18 22:08:00,1.69715,1.69715,1.6956,1.6956,60800000.0
2009-09-18 22:09:00,1.69595,1.69655,1.69595,1.69655,11600000.0
2009-09-18 22:10:00,1.6967,1.69685,1.69625,1.69625,36400000.0
2009-09-18 22:11:00,1.69625,1.69625,1.6958,1.69585,50000000.0
2009-09-18 22:12:00,1.69585,1.69615,1.6957,1.69615,99200000.0
2009-09-18 22:13:00,1.69605,1.6963,1.69605,1.69615,23600000.0
2009-09-18 22:14:00,1.69615,1.69615,1.6957,1.6961,12600000.0
2009-09-18 22:15:00,1.696,1.69615,1.69565,1.69595,41700000.0
2009-09-18 22:16:00,1.69595,1.696,1.69595,1.696,2600000.0
2009-09-18 22:17:00,1.6962,1.6963,1.69585,1.6963,48400000.0
2009-09-18 22:18:00,1.6963,1.6963,1.6959,1.69605,29800000.0
2009-09-18 22:19:00,1.6961,1.69635,1.69605,1.69635,15400000.0
2009-09-18 22:20:00,1.69635,1.69635,1.6956,1.69595,37100000.0
2009-09-18 22:21:00,1.6959,1.6962,1.6959,1.6962,35100000.0
2009-09-18 22:22:00,1.6962,1.6962,1.6961,1.6961,17400000.0
2009-09-18 22:23:00,1.6961,1.69615,1.6961,1.6961,33500000.0
2009-09-18 22:24:00,1.6961,1.69625,1.6961,1.6962,22700000.0
2009-09-18 22:25:00,1.6961,1.6962,1.6961,1.6961,8200000.0
2009-09-18 22:26:00,1.6962,1.6963,1.6958,1.6959,10400000.0
2009-09-18 22:27:00,1.6959,1.69605,1.6959,1.69605,9900000.0
2009-09-18 22:28:00,1.6961,1.6961,1.69605,1.6961,9000000.0
2009-09-18 22:29:00,1.6961,1.69625,1.69595,1.69605,25000000.0
2009-09-18 22:30:00,1.69615,1.69615,1.696,1.6961,9900000.0
2009-09-18 22:31:00,1.6961,1.69635,1.69585,1.69615,24100000.0
2009-09-18 22:32:00,1.6962,1.6964,1.6962,1.6962,9300000.0
2009-09-18 22:33:00,1.69635,1.69655,1.69635,1.69645,12800000.0
2009-09-18 22:34:00,1.69635,1.69645,1.6949,1.69605,63500000.0
2009-09-18 22:35:00,1.69615,1.69615,1.6943,1.6945,73400000.0
2009-09-18 22:36:00,1.69435,1.6956,1.6943,1.69535,38800000.0
2009-09-18 22:37:00,1.6954,1.6954,1.69525,1.6954,11600000.0
2009-09-18 22:38:00,1.6953,1.69535,1.6951,1.6951,14600000.0
2009-09-18 22:39:00,1.69535,1.6956,1.69535,1.6956,27000000.0
2009-09-18 22:40:00,1.6956,1.69575,1.69525,1.69535,26400000.0
2009-09-18 22:41:00,1.6953,1.69545,1.69525,1.69545,9600000.0
2009-09-18 22:42:00,1.69535,1.69535,1.69535,1.69535,1400000.0
2009-09-18 22:43:00,1.69535,1.69535,1.6953,1.6953,10000000.0
2009-09-18 22:44:00,1.69525,1.6957,1.69465,1.6957,22000000.0
2009-09-18 22:45:00,1.6957,1.6957,1.69395,1.6946,48400000.0
2009-09-18 22:46:00,1.69475,1.695,1.6941,1.69415,48300000.0
2009-09-18 22:47:00,1.69415,1.69465,1.69405,1.69455,43300000.0
2009-09-18 22:48:00,1.6946,1.69495,1.69455,1.69495,21200000.0
2009-09-18 22:49:00,1.6949,1.6951,1.6949,1.69505,18800000.0
2009-09-18 22:50:00,1.69505,1.69505,1.6948,1.695,16800000.0
2009-09-18 22:51:00,1.69495,1.69515,1.6949,1.69505,25900000.0
2009-09-18 22:52:00,1.6951,1.69525,1.6951,1.69525,11200000.0
2009-09-18 22:53:00,1.6952,1.6953,1.6952,1.69525,29800000.0
2009-09-18 22:54:00,1.69545,1.69545,1.69475,1.6953,58200000.0
2009-09-18 22:55:00,1.69525,1.69555,1.69515,1.6953,22600000.0
2009-09-18 22:56:00,1.6953,1.6955,1.6953,1.6953,19600000.0
2009-09-18 22:57:00,1.6954,1.69545,1.6949,1.6953,54300000.0
2009-09-18 22:58:00,1.6954,1.6954,1.6948,1.6951,11800000.0
2009-09-18 22:59:00,1.69505,1.69525,1.69485,1.6952,21000000.0
2009-09-20 23:02:00,1.69505,1.69505,1.69505,1.69505,2400000.0
2009-09-20 23:03:00,1.69505,1.69505,1.6949,1.6949,4200000.0
2009-09-20 23:04:00,1.6943,1.6943,1.6943,1.6943,1400000.0
2009-09-20 23:05:00,1.69445,1.6948,1.69445,1.6948,9200000.0
2009-09-20 23:06:00,1.6949,1.69495,1.69485,1.69495,6000000.0
2009-09-20 23:07:00,1.6949,1.6949,1.6948,1.6948,2600000.0
2009-09-20 23:08:00,1.69465,1.69475,1.6944,1.69475,11200000.0
2009-09-20 23:09:00,1.69475,1.69485,1.6947,1.69485,12600000.0
2009-09-20 23:10:00,1.69485,1.69485,1.69465,1.69475,5600000.0
2009-09-20 23:11:00,1.6947,1.69475,1.6947,1.69475,2800000.0
2009-09-20 23:12:00,1.69485,1.69495,1.69475,1.69495,9800000.0
2009-09-20 23:13:00,1.6949,1.6949,1.69455,1.6946,12600000.0
2009-09-20 23:14:00,1.69465,1.69465,1.69465,1.69465,1400000.0
2009-09-20 23:15:00,1.69505,1.69535,1.69505,1.6953,3800000.0
2009-09-20 23:16:00,1.69545,1.6956,1.6953,1.6953,8400000.0
2009-09-20 23:17:00,1.6952,1.69545,1.6952,1.69545,7000000.0
2009-09-20 23:18:00,1.69565,1.69565,1.6955,1.69565,8400000.0
2009-09-20 23:19:00,1.696,1.6968,1.696,1.6968,8000000.0
2009-09-20 23:20:00,1.69665,1.69685,1.69655,1.69655,6600000.0
2009-09-20 23:21:00,1.6965,1.6965,1.6965,1.6965,1400000.0
2009-09-20 23:22:00,1.6966,1.69735,1.6966,1.6969,9400000.0
2009-09-20 23:23:00,1.6971,1.6971,1.69625,1.6966,34800000.0
2009-09-20 23:24:00,1.69655,1.69695,1.6965,1.69695,14800000.0
2009-09-20 23:25:00,1.69695,1.69695,1.69545,1.69575,61000000.0
2009-09-20 23:26:00,1.69555,1.69575,1.69375,1.6955,51600000.0
2009-09-20 23:27:00,1.6956,1.6957,1.6953,1.6955,16800000.0
2009-09-20 23:28:00,1.6956,1.69595,1.6947,1.695,24200000.0
2009-09-20 23:29:00,1.69515,1.69515,1.6951,1.69515,7000000.0
2009-09-20 23:30:00,1.69525,1.69575,1.69515,1.6952,34600000.0
2009-09-20 23:32:00,1.69525,1.69535,1.6952,1.6952,11200000.0
2009-09-20 23:33:00,1.695,1.69555,1.6948,1.69555,12600000.0
2009-09-20 23:34:00,1.69575,1.69605,1.6956,1.6956,15400000.0
2009-09-20 23:35:00,1.6957,1.69575,1.6956,1.69575,4200000.0
2009-09-20 23:36:00,1.69545,1.6956,1.69545,1.6956,3600000.0
2009-09-20 23:37:00,1.69555,1.6956,1.69555,1.6956,5600000.0
2009-09-20 23:38:00,1.69555,1.69555,1.69525,1.69525,3800000.0
2009-09-20 23:39:00,1.6953,1.6953,1.6953,1.6953,1400000.0
2009-09-20 23:40:00,1.69525,1.69535,1.6951,1.69535,12600000.0
2009-09-20 23:41:00,1.69525,1.69535,1.69525,1.69535,2800000.0
2009-09-20 23:42:00,1.69525,1.6953,1.69525,1.6953,2800000.0
2009-09-20 23:44:00,1.69535,1.6955,1.6953,1.6953,7000000.0
2009-09-20 23:45:00,1.69525,1.69525,1.6951,1.6951,2800000.0
2009-09-20 23:46:00,1.69525,1.69545,1.695,1.6952,15400000.0
2009-09-20 23:47:00,1.6952,1.6952,1.6951,1.6952,9800000.0
2009-09-20 23:48:00,1.69525,1.69525,1.69525,1.69525,1400000.0
2009-09-20 23:49:00,1.6952,1.6952,1.6952,1.6952,1400000.0
2009-09-20 23:50:00,1.69525,1.69535,1.69505,1.6952,10600000.0
2009-09-20 23:51:00,1.6951,1.6951,1.695,1.6951,5200000.0
2009-09-20 23:52:00,1.6952,1.69525,1.6952,1.69525,2800000.0
2009-09-20 23:53:00,1.695,1.69505,1.69495,1.69495,4200000.0
2009-09-20 23:54:00,1.69505,1.69505,1.69505,1.69505,1400000.0
2009-09-20 23:55:00,1.69495,1.69515,1.69475,1.69515,9200000.0
2009-09-20 23:56:00,1.6952,1.69535,1.6952,1.6952,16200000.0
2009-09-20 23:57:00,1.69525,1.69555,1.69525,1.69555,5600000.0
2009-09-20 23:59:00,1.6957,1.6961,1.69545,1.69605,17800000.0
2009-09-21 00:00:00,1.6963,1.69655,1.69565,1.69585,67400000.0
2009-09-21 00:01:00,1.69595,1.696,1.69585,1.69595,42800000.0
2009-09-21 00:02:00,1.69595,1.69615,1.69575,1.69595,64600000.0
2009-09-21 00:03:00,1.69595,1.69615,1.6956,1.6961,69800000.0
2009-09-21 00:04:00,1.6961,1.69625,1.69575,1.69605,53800000.0
2009-09-21 00:05:00,1.6959,1.6959,1.69545,1.6958,40800000.0
2009-09-21 00:06:00,1.69575,1.69615,1.69575,1.69605,13400000.0
2009-09-21 00:07:00,1.69605,1.69625,1.696,1.6961,27200000.0
2009-09-21 00:08:00,1.6962,1.69625,1.6958,1.6958,27000000.0
2009-09-21 00:09:00,1.6957,1.6957,1.6957,1.6957,2600000.0
2009-09-21 00:10:00,1.69575,1.69605,1.69575,1.69595,11600000.0
2009-09-21 00:11:00,1.69595,1.69595,1.69575,1.6958,30600000.0
2009-09-21 00:12:00,1.69585,1.6959,1.69575,1.69575,17800000.0
2009-09-21 00:13:00,1.69575,1.69695,1.69575,1.69685,55100000.0
2009-09-21 00:14:00,1.69685,1.6972,1.69585,1.696,68200000.0
2009-09-21 00:15:00,1.69605,1.6972,1.69605,1.6969,74800000.0
2009-09-21 00:16:00,1.69695,1.69705,1.6967,1.6969,50200000.0
2009-09-21 00:17:00,1.69685,1.6969,1.6966,1.69665,17400000.0
2009-09-21 00:18:00,1.6967,1.6968,1.6967,1.6968,6800000.0
2009-09-21 00:19:00,1.69675,1.6968,1.69675,1.69675,13600000.0
2009-09-21 00:20:00,1.6968,1.6968,1.69655,1.6968,17800000.0
2009-09-21 00:21:00,1.69685,1.69695,1.69685,1.69695,8600000.0
2009-09-21 00:22:00,1.69685,1.69685,1.69685,1.69685,3600000.0
2009-09-21 00:23:00,1.69685,1.69685,1.69685,1.69685,1400000.0
2009-09-21 00:24:00,1.6969,1.6974,1.6969,1.6972,21200000.0
2009-09-21 00:25:00,1.6971,1.6971,1.6971,1.6971,3200000.0
2009-09-21 00:26:00,1.6971,1.6972,1.6969,1.69705,19800000.0
2009-09-21 00:27:00,1.69715,1.69745,1.69705,1.69725,34200000.0
2009-09-21 00:28:00,1.69725,1.6973,1.69715,1.6972,18400000.0
2009-09-21 00:29:00,1.69725,1.69745,1.69705,1.69745,48600000.0
2009-09-21 00:30:00,1.69745,1.69745,1.6967,1.6969,22000000.0
2009-09-21 00:31:00,1.6969,1.6969,1.6966,1.6967,20600000.0
2009-09-21 00:32:00,1.69665,1.6969,1.69665,1.6969,6600000.0
2009-09-21 00:33:00,1.69685,1.69685,1.69685,1.69685,5000000.0
2009-09-21 00:34:00,1.69695,1.6971,1.6968,1.69695,34800000.0
2009-09-21 00:35:00,1.6969,1.697,1.6969,1.697,14000000.0
2009-09-21 00:36:00,1.69695,1.69695,1.6969,1.6969,7200000.0
2009-09-21 00:37:00,1.6969,1.697,1.6969,1.697,5800000.0
2009-09-21 00:38:00,1.697,1.69715,1.69695,1.69715,8200000.0
2009-09-21 00:39:00,1.69715,1.69715,1.69695,1.69695,4400000.0
2009-09-21 00:40:00,1.697,1.697,1.69695,1.69695,3600000.0
2009-09-21 00:41:00,1.69685,1.69685,1.69645,1.6967,23200000.0
2009-09-21 00:42:00,1.6967,1.6968,1.69645,1.69645,52800000.0
2009-09-21 00:43:00,1.6965,1.69675,1.6965,1.69675,6200000.0
2009-09-21 00:44:00,1.69675,1.6974,1.69675,1.6973,47600000.0
2009-09-21 00:45:00,1.69735,1.6978,1.6971,1.6974,71600000.0
2009-09-21 00:46:00,1.6974,1.6975,1.69735,1.69735,32000000.0
2009-09-21 00:47:00,1.6974,1.6976,1.69725,1.6976,71800000.0
2009-09-21 00:48:00,1.69765,1.6978,1.69715,1.69745,43600000.0
2009-09-21 00:49:00,1.6975,1.69755,1.6974,1.6974,6000000.0
2009-09-21 00:50:00,1.6974,1.6974,1.6963,1.69705,47000000.0
2009-09-21 00:51:00,1.6969,1.697,1.6964,1.697,25400000.0
2009-09-21 00:52:00,1.69705,1.69705,1.69655,1.69655,21000000.0
2009-09-21 00:53:00,1.69645,1.69655,1.69625,1.69645,31000000.0
2009-09-21 00:54:00,1.6965,1.6965,1.69565,1.69645,31000000.0
2009-09-21 00:55:00,1.6964,1.6965,1.69615,1.69615,31000000.0
2009-09-21 00:56:00,1.69615,1.69625,1.69615,1.69625,20000000.0
2009-09-21 00:57:00,1.69625,1.6963,1.69615,1.6962,11300000.0
2009-09-21 00:58:00,1.6962,1.6962,1.69575,1.69585,58800000.0
2009-09-21 00:59:00,1.69595,1.69595,1.69565,1.69575,36000000.0
2009-09-21 01:00:00,1.69565,1.6962,1.6956,1.69605,53800000.0
2009-09-21 01:01:00,1.69615,1.69635,1.69605,1.69615,54800000.0
2009-09-21 01:02:00,1.6963,1.69675,1.6963,1.6966,44800000.0
2009-09-21 01:03:00,1.69675,1.69685,1.6965,1.69675,22200000.0
2009-09-21 01:04:00,1.69665,1.69665,1.69655,1.69655,2800000.0
2009-09-21 01:05:00,1.69655,1.69665,1.696,1.6966,90000000.0
2009-09-21 01:06:00,1.69655,1.69655,1.69655,1.69655,3600000.0
2009-09-21 01:07:00,1.69665,1.69665,1.69655,1.69655,19400000.0
2009-09-21 01:08:00,1.69655,1.6967,1.69655,1.6967,8400000.0
2009-09-21 01:09:00,1.6967,1.6967,1.6966,1.6966,8400000.0
2009-09-21 01:10:00,1.6966,1.69675,1.69655,1.6966,12600000.0
2009-09-21 01:11:00,1.6967,1.6968,1.6967,1.6968,18400000.0
2009-09-21 01:12:00,1.6968,1.69735,1.6968,1.69735,30400000.0
2009-09-21 01:13:00,1.6974,1.6976,1.6974,1.6975,17000000.0
2009-09-21 01:14:00,1.69745,1.69765,1.6971,1.69755,50200000.0
2009-09-21 01:15:00,1.69755,1.69755,1.6972,1.6972,28200000.0
2009-09-21 01:16:00,1.69725,1.69735,1.6972,1.6973,9800000.0
2009-09-21 01:17:00,1.69735,1.69745,1.69685,1.69685,40800000.0
2009-09-21 01:18:00,1.69685,1.69725,1.6968,1.69725,18400000.0
2009-09-21 01:19:00,1.69735,1.6975,1.69735,1.6975,7000000.0
2009-09-21 01:20:00,1.69745,1.6975,1.69695,1.69695,19800000.0
2009-09-21 01:21:00,1.697,1.697,1.6966,1.6968,27200000.0
2009-09-21 01:22:00,1.69695,1.697,1.6967,1.6967,8000000.0
2009-09-21 01:23:00,1.6969,1.6969,1.69665,1.69665,11400000.0
2009-09-21 01:24:00,1.6967,1.69675,1.69615,1.69665,50400000.0
2009-09-21 01:25:00,1.69665,1.69665,1.69585,1.69585,61000000.0
2009-09-21 01:26:00,1.69605,1.6966,1.69585,1.6962,56000000.0
2009-09-21 01:27:00,1.6963,1.69645,1.6963,1.69645,17600000.0
2009-09-21 01:28:00,1.69645,1.6965,1.69635,1.69635,14000000.0
2009-09-21 01:29:00,1.6964,1.69645,1.6964,1.6964,4200000.0
2009-09-21 01:30:00,1.6964,1.6964,1.6963,1.6964,5600000.0
2009-09-21 01:31:00,1.6964,1.6965,1.6964,1.6964,11200000.0
2009-09-21 01:32:00,1.69635,1.6965,1.69635,1.6964,8000000.0
2009-09-21 01:33:00,1.6965,1.6965,1.6962,1.6962,12600000.0
2009-09-21 01:34:00,1.6962,1.69645,1.69595,1.6964,27600000.0
2009-09-21 01:35:00,1.6964,1.6964,1.6959,1.69605,27400000.0
2009-09-21 01:36:00,1.69605,1.6963,1.69605,1.69625,15400000.0
2009-09-21 01:37:00,1.69625,1.6964,1.69585,1.6963,39400000.0
2009-09-21 01:38:00,1.6962,1.69625,1.69605,1.69625,36800000.0
2009-09-21 01:39:00,1.69635,1.69635,1.69635,1.69635,1400000.0
2009-09-21 01:40:00,1.69635,1.6964,1.6962,1.6963,15400000.0
2009-09-21 01:41:00,1.6963,1.6963,1.6958,1.6958,8600000.0
2009-09-21 01:42:00,1.696,1.6961,1.6959,1.6959,18600000.0
2009-09-21 01:43:00,1.69585,1.69585,1.6958,1.69585,6400000.0
2009-09-21 01:44:00,1.696,1.69605,1.696,1.696,7000000.0
2009-09-21 01:45:00,1.696,1.696,1.696,1.696,1400000.0
2009-09-21 01:46:00,1.696,1.69615,1.6959,1.69615,10800000.0
2009-09-21 01:47:00,1.69625,1.6967,1.69585,1.6967,32600000.0
2009-09-21 01:48:00,1.69665,1.6967,1.69655,1.69665,10800000.0
2009-09-21 01:49:00,1.6966,1.6968,1.69655,1.69675,40200000.0
2009-09-21 01:50:00,1.69675,1.6968,1.6966,1.6967,56200000.0
2009-09-21 01:51:00,1.69665,1.69665,1.69665,1.69665,1000000.0
2009-09-21 01:52:00,1.69665,1.69675,1.6966,1.69665,6600000.0
2009-09-21 01:53:00,1.69665,1.69665,1.69665,1.69665,7000000.0
2009-09-21 01:54:00,1.69665,1.6967,1.69665,1.6967,4200000.0
2009-09-21 01:55:00,1.69665,1.69675,1.69665,1.6967,14200000.0
2009-09-21 01:56:00,1.6966,1.6966,1.69658,1.69659,9400000.0
2009-09-21 01:57:00,1.69665,1.6967,1.6965,1.6965,9400000.0
2009-09-21 01:58:00,1.69655,1.6966,1.6964,1.69655,32400000.0
2009-09-21 01:59:00,1.6965,1.6965,1.6963,1.6963,7400000.0
2009-09-21 02:00:00,1.69635,1.6965,1.69615,1.6965,36200000.0
2009-09-21 02:01:00,1.6966,1.6969,1.6966,1.6967,57600000.0
2009-09-21 02:02:00,1.6967,1.69675,1.69655,1.6967,40600000.0
2009-09-21 02:03:00,1.69665,1.69675,1.6965,1.69675,15600000.0
2009-09-21 02:04:00,1.69665,1.697,1.69665,1.6967,28000000.0
2009-09-21 02:05:00,1.6967,1.6969,1.6965,1.6967,35200000.0
2009-09-21 02:06:00,1.6968,1.6971,1.6968,1.6969,48400000.0
2009-09-21 02:07:00,1.6969,1.697,1.6966,1.6966,75600000.0
2009-09-21 02:08:00,1.6966,1.69705,1.6966,1.69685,102000000.0
2009-09-21 02:09:00,1.6967,1.6969,1.6967,1.69685,27200000.0
2009-09-21 02:10:00,1.6968,1.69695,1.6964,1.69665,52400000.0
2009-09-21 02:11:00,1.69675,1.69685,1.69625,1.6968,37200000.0
2009-09-21 02:12:00,1.6968,1.6968,1.69615,1.6964,33400000.0
2009-09-21 02:13:00,1.69645,1.69645,1.69555,1.69565,96600000.0
2009-09-21 02:14:00,1.69575,1.6959,1.69505,1.69585,89800000.0
2009-09-21 02:15:00,1.6958,1.6959,1.6955,1.6957,19200000.0
2009-09-21 02:16:00,1.69575,1.6959,1.69565,1.69575,34800000.0
2009-09-21 02:17:00,1.69575,1.69575,1.69555,1.69575,56200000.0
2009-09-21 02:18:00,1.69557,1.69561,1.69556,1.69559,3000000.0
2009-09-21 02:19:00,1.6957,1.6957,1.6957,1.6957,3000000.0
2009-09-21 02:20:00,1.6958,1.6959,1.69575,1.6958,18600000.0
2009-09-21 02:21:00,1.6957,1.6957,1.6954,1.69565,47400000.0
2009-09-21 02:22:00,1.69555,1.6957,1.69545,1.69545,21600000.0
2009-09-21 02:23:00,1.69505,1.69525,1.69495,1.69525,41000000.0
2009-09-21 02:24:00,1.69515,1.69515,1.69465,1.69505,47600000.0
2009-09-21 02:25:00,1.69505,1.69505,1.69495,1.69495,18000000.0
2009-09-21 02:26:00,1.69495,1.69495,1.6942,1.6942,36600000.0
2009-09-21 02:27:00,1.6942,1.69445,1.694,1.6941,35400000.0
2009-09-21 02:28:00,1.6943,1.69455,1.6941,1.6942,55600000.0
2009-09-21 02:29:00,1.6942,1.6942,1.6939,1.6942,28000000.0
2009-09-21 02:30:00,1.69405,1.6946,1.69405,1.6943,60200000.0
2009-09-21 02:31:00,1.6943,1.69485,1.6943,1.6948,76000000.0
2009-09-21 02:32:00,1.6948,1.6949,1.69475,1.69485,13000000.0
2009-09-21 02:33:00,1.69485,1.69485,1.69485,1.69485,1400000.0
2009-09-21 02:34:00,1.6949,1.69515,1.6948,1.6949,18200000.0
2009-09-21 02:35:00,1.69485,1.69515,1.69485,1.69515,22200000.0
2009-09-21 02:36:00,1.69505,1.69525,1.69505,1.69525,25600000.0
2009-09-21 02:37:00,1.6953,1.6955,1.6953,1.6955,23000000.0
2009-09-21 02:38:00,1.6954,1.69555,1.69495,1.6952,59000000.0
2009-09-21 02:39:00,1.69525,1.69545,1.69475,1.69485,51000000.0
2009-09-21 02:40:00,1.69475,1.69485,1.6945,1.6945,26000000.0
2009-09-21 02:41:00,1.6945,1.69485,1.6945,1.69485,33400000.0
2009-09-21 02:42:00,1.69475,1.6949,1.6947,1.6949,21200000.0
2009-09-21 02:43:00,1.6949,1.6949,1.69475,1.6949,23600000.0
2009-09-21 02:44:00,1.69495,1.695,1.69455,1.69465,28800000.0
2009-09-21 02:45:00,1.6947,1.69495,1.6947,1.69495,30200000.0
2009-09-21 02:46:00,1.69485,1.69495,1.6945,1.69455,32400000.0
2009-09-21 02:47:00,1.6946,1.69475,1.6945,1.6946,32800000.0
2009-09-21 02:48:00,1.6946,1.6946,1.69445,1.69455,31200000.0
2009-09-21 02:49:00,1.6947,1.69485,1.69465,1.69465,26700000.0
2009-09-21 02:50:00,1.69465,1.69475,1.69455,1.69455,16600000.0
2009-09-21 02:51:00,1.69465,1.6947,1.6945,1.69455,5000000.0
2009-09-21 02:52:00,1.6946,1.69465,1.69455,1.69455,19400000.0
2009-09-21 02:53:00,1.6945,1.6945,1.69425,1.69425,12400000.0
2009-09-21 02:54:00,1.69425,1.6943,1.6941,1.6942,33800000.0
2009-09-21 02:55:00,1.6942,1.69435,1.69415,1.69425,30600000.0
2009-09-21 02:56:00,1.69425,1.6944,1.69425,1.69425,14600000.0
2009-09-21 02:57:00,1.6941,1.69425,1.694,1.69405,33600000.0
2009-09-21 02:58:00,1.69405,1.69415,1.69395,1.69405,16200000.0
2009-09-21 02:59:00,1.69395,1.69425,1.69375,1.69385,41800000.0
2009-09-21 03:00:00,1.69385,1.69425,1.69375,1.6942,46000000.0
2009-09-21 03:01:00,1.6941,1.69445,1.6941,1.69445,16800000.0
2009-09-21 03:02:00,1.69445,1.6946,1.69445,1.6946,14200000.0
2009-09-21 03:03:00,1.6948,1.6948,1.6944,1.69445,52300000.0
2009-09-21 03:04:00,1.69445,1.69445,1.69425,1.69435,26400000.0
2009-09-21 03:05:00,1.69425,1.69445,1.694,1.6941,62000000.0
2009-09-21 03:06:00,1.69415,1.69445,1.6939,1.694,53600000.0
2009-09-21 03:07:00,1.694,1.6943,1.6938,1.6938,44600000.0
2009-09-21 03:08:00,1.69385,1.694,1.6938,1.6939,35200000.0
2009-09-21 03:09:00,1.69385,1.69415,1.69385,1.69405,36600000.0
2009-09-21 03:10:00,1.69405,1.69425,1.6939,1.69425,42800000.0
2009-09-21 03:11:00,1.69425,1.69435,1.69415,1.6943,35000000.0
2009-09-21 03:12:00,1.69425,1.6944,1.6941,1.6941,82800000.0
2009-09-21 03:13:00,1.69415,1.6946,1.69415,1.69435,100000000.0
2009-09-21 03:14:00,1.6943,1.69505,1.69425,1.69495,157400000.0
2009-09-21 03:15:00,1.69485,1.6953,1.6946,1.69465,115400000.0
2009-09-21 03:16:00,1.69465,1.6949,1.69465,1.69465,70200000.0
2009-09-21 03:17:00,1.69465,1.6947,1.6944,1.6945,53200000.0
2009-09-21 03:18:00,1.69455,1.6947,1.69435,1.69435,39200000.0
2009-09-21 03:19:00,1.69435,1.69455,1.69415,1.69435,76600000.0
2009-09-21 03:20:00,1.69435,1.69455,1.6942,1.6942,59000000.0
2009-09-21 03:21:00,1.69435,1.69465,1.6943,1.69455,58400000.0
2009-09-21 03:22:00,1.6945,1.69465,1.69435,1.69445,47400000.0
2009-09-21 03:23:00,1.6945,1.69455,1.6943,1.6944,33600000.0
2009-09-21 03:24:00,1.69455,1.6946,1.69425,1.6944,55300000.0
2009-09-21 03:25:00,1.6944,1.6945,1.69425,1.6945,53400000.0
2009-09-21 03:26:00,1.6945,1.6945,1.6942,1.69445,17000000.0
2009-09-21 03:27:00,1.6945,1.69465,1.6943,1.69465,36600000.0
2009-09-21 03:28:00,1.6946,1.69465,1.69425,1.69455,70400000.0
2009-09-21 03:29:00,1.69455,1.69465,1.69455,1.69465,31000000.0
2009-09-21 03:30:00,1.6947,1.69485,1.6945,1.6945,25600000.0
2009-09-21 03:31:00,1.6945,1.69465,1.6944,1.6945,34000000.0
2009-09-21 03:32:00,1.6945,1.69465,1.6944,1.69465,31800000.0
2009-09-21 03:33:00,1.6946,1.695,1.69445,1.69485,53800000.0
2009-09-21 03:34:00,1.69495,1.69505,1.6946,1.6948,54200000.0
2009-09-21 03:35:00,1.6948,1.69485,1.69465,1.6948,27800000.0
2009-09-21 03:36:00,1.6948,1.695,1.6945,1.69485,74800000.0
2009-09-21 03:37:00,1.6947,1.69495,1.6947,1.6949,72200000.0
2009-09-21 03:38:00,1.69485,1.69505,1.6947,1.69495,50800000.0
2009-09-21 03:39:00,1.69495,1.6951,1.69485,1.695,27000000.0
2009-09-21 03:40:00,1.69505,1.69515,1.69485,1.695,44200000.0
2009-09-21 03:41:00,1.695,1.69525,1.695,1.69505,30800000.0
2009-09-21 03:42:00,1.69495,1.69505,1.69485,1.695,19800000.0
2009-09-21 03:43:00,1.695,1.6952,1.695,1.6952,14000000.0
2009-09-21 03:44:00,1.69515,1.6954,1.6951,1.6952,63200000.0
2009-09-21 03:45:00,1.6951,1.69535,1.695,1.69505,41600000.0
2009-09-21 03:46:00,1.695,1.69515,1.69485,1.6951,38200000.0
2009-09-21 03:47:00,1.6951,1.69535,1.6951,1.6953,28600000.0
2009-09-21 03:48:00,1.6953,1.69585,1.6953,1.6957,65300000.0
2009-09-21 03:49:00,1.6957,1.69595,1.6954,1.6958,49400000.0
2009-09-21 03:50:00,1.69585,1.69635,1.69585,1.696,47000000.0
2009-09-21 03:51:00,1.69605,1.6963,1.696,1.69615,47500000.0
2009-09-21 03:52:00,1.69605,1.6963,1.6958,1.696,65200000.0
2009-09-21 03:53:00,1.69595,1.69635,1.6959,1.696,92600000.0
2009-09-21 03:54:00,1.69605,1.6964,1.696,1.6963,52000000.0
2009-09-21 03:55:00,1.6963,1.69665,1.69625,1.6965,49200000.0
2009-09-21 03:56:00,1.6965,1.6965,1.696,1.69625,47000000.0
2009-09-21 03:57:00,1.69615,1.69625,1.69575,1.6961,70500000.0
2009-09-21 03:58:00,1.6963,1.69635,1.69605,1.6963,85600000.0
2009-09-21 03:59:00,1.6963,1.6969,1.69615,1.6965,108800000.0
2009-09-21 04:00:00,1.69665,1.6968,1.6961,1.6963,131500000.0
2009-09-21 04:01:00,1.6963,1.69645,1.69615,1.69615,71500000.0
2009-09-21 04:02:00,1.6961,1.69655,1.69605,1.6963,69000000.0
2009-09-21 04:03:00,1.6963,1.69665,1.6962,1.6966,68400000.0
2009-09-21 04:04:00,1.6965,1.69665,1.6963,1.6965,41300000.0
2009-09-21 04:05:00,1.6964,1.69665,1.6963,1.69635,50400000.0
2009-09-21 04:06:00,1.69635,1.6964,1.6961,1.6961,53000000.0
2009-09-21 04:07:00,1.69615,1.6962,1.69565,1.6961,109600000.0
2009-09-21 04:08:00,1.6961,1.6962,1.6961,1.6962,33000000.0
2009-09-21 04:09:00,1.6963,1.6964,1.69615,1.69635,24800000.0
2009-09-21 04:10:00,1.69635,1.69635,1.6961,1.69615,36200000.0
2009-09-21 04:11:00,1.69615,1.6964,1.696,1.696,47200000.0
2009-09-21 04:12:00,1.6961,1.69625,1.6961,1.6962,32400000.0
2009-09-21 04:13:00,1.6962,1.6962,1.6961,1.6961,5600000.0
2009-09-21 04:14:00,1.6962,1.69625,1.696,1.6961,20600000.0
2009-09-21 04:15:00,1.69615,1.6962,1.69595,1.6961,21300000.0
2009-09-21 04:16:00,1.6961,1.6961,1.69575,1.6958,41600000.0
2009-09-21 04:17:00,1.69585,1.696,1.6957,1.69585,81000000.0
2009-09-21 04:18:00,1.69595,1.69615,1.69555,1.69575,69200000.0
2009-09-21 04:19:00,1.69585,1.6961,1.69585,1.696,58600000.0
2009-09-21 04:20:00,1.696,1.69615,1.6959,1.69615,46000000.0
2009-09-21 04:21:00,1.69625,1.69645,1.6962,1.6964,81200000.0
2009-09-21 04:22:00,1.69635,1.69655,1.6963,1.69645,68500000.0
2009-09-21 04:23:00,1.69655,1.69655,1.69615,1.6962,44000000.0
2009-09-21 04:24:00,1.6963,1.6963,1.6957,1.6959,86000000.0
2009-09-21 04:25:00,1.69605,1.6964,1.696,1.6962,65600000.0
2009-09-21 04:26:00,1.69625,1.6965,1.69615,1.69635,46000000.0
2009-09-21 04:27:00,1.6963,1.69635,1.69605,1.69625,53200000.0
2009-09-21 04:28:00,1.6962,1.69635,1.69615,1.6962,44000000.0
2009-09-21 04:29:00,1.69635,1.69655,1.69625,1.6965,38800000.0
2009-09-21 04:30:00,1.6965,1.69675,1.6965,1.6967,51600000.0
2009-09-21 04:31:00,1.6967,1.6967,1.6967,1.6967,1400000.0
2009-09-21 04:32:00,1.6967,1.6967,1.6967,1.6967,2400000.0
2009-09-21 04:33:00,1.6968,1.6971,1.6965,1.69685,78600000.0
2009-09-21 04:34:00,1.6967,1.69695,1.69665,1.6968,33200000.0
2009-09-21 04:35:00,1.6968,1.6971,1.6968,1.69695,49700000.0
2009-09-21 04:36:00,1.69695,1.69705,1.6967,1.69685,36100000.0
2009-09-21 04:37:00,1.697,1.69715,1.6969,1.6969,22000000.0
2009-09-21 04:38:00,1.6968,1.69705,1.6967,1.69685,109000000.0
2009-09-21 04:39:00,1.69685,1.69685,1.69665,1.6968,52400000.0
2009-09-21 04:40:00,1.6968,1.69725,1.69675,1.69715,69700000.0
2009-09-21 04:41:00,1.6972,1.6974,1.6969,1.69725,62900000.0
2009-09-21 04:42:00,1.69725,1.69725,1.6968,1.6968,20800000.0
2009-09-21 04:43:00,1.6968,1.69745,1.6968,1.69745,44400000.0
2009-09-21 04:44:00,1.69745,1.69765,1.69745,1.69755,28200000.0
2009-09-21 04:45:00,1.6976,1.69765,1.6973,1.6973,60500000.0
2009-09-21 04:46:00,1.6973,1.69735,1.6968,1.6969,75000000.0
2009-09-21 04:47:00,1.6969,1.69715,1.6967,1.69695,60200000.0
2009-09-21 04:48:00,1.69695,1.69695,1.6968,1.69695,12800000.0
2009-09-21 04:49:00,1.69695,1.6971,1.69575,1.6969,99700000.0
2009-09-21 04:50:00,1.697,1.69725,1.6969,1.697,52200000.0
2009-09-21 04:51:00,1.69705,1.69705,1.697,1.697,5400000.0
2009-09-21 04:52:00,1.6971,1.6973,1.697,1.6971,37600000.0
2009-09-21 04:53:00,1.6971,1.6972,1.69685,1.69685,27000000.0
2009-09-21 04:54:00,1.69675,1.69675,1.69665,1.69665,14200000.0
2009-09-21 04:55:00,1.69685,1.69725,1.69675,1.69685,53600000.0
2009-09-21 04:56:00,1.6968,1.69685,1.69645,1.69665,36800000.0
2009-09-21 04:57:00,1.69655,1.69655,1.69615,1.6963,52200000.0
2009-09-21 04:58:00,1.6962,1.69635,1.69595,1.69615,68200000.0
2009-09-21 04:59:00,1.69625,1.69625,1.6959,1.696,29800000.0
2009-09-21 05:00:00,1.69605,1.69625,1.69605,1.69625,30000000.0
2009-09-21 05:01:00,1.69625,1.69625,1.6961,1.6961,18000000.0
2009-09-21 05:02:00,1.6961,1.6962,1.696,1.696,62600000.0
2009-09-21 05:03:00,1.69605,1.6962,1.69605,1.6962,6800000.0
2009-09-21 05:04:00,1.6962,1.6962,1.69615,1.69615,2400000.0
2009-09-21 05:05:00,1.6961,1.69625,1.6961,1.69625,3800000.0
2009-09-21 05:06:00,1.69625,1.69625,1.69595,1.69595,51600000.0
2009-09-21 05:07:00,1.696,1.69635,1.6959,1.69625,36800000.0
2009-09-21 05:08:00,1.69635,1.69645,1.6962,1.69645,27000000.0
2009-09-21 05:09:00,1.69625,1.6964,1.6961,1.69635,17600000.0
2009-09-21 05:10:00,1.6963,1.69635,1.6962,1.6962,7000000.0
2009-09-21 05:11:00,1.69615,1.6964,1.6959,1.6964,33600000.0
2009-09-21 05:12:00,1.6964,1.69695,1.69635,1.69645,72400000.0
2009-09-21 05:13:00,1.69645,1.6965,1.6963,1.6965,17400000.0
2009-09-21 05:14:00,1.69645,1.69665,1.69645,1.69665,31200000.0
2009-09-21 05:15:00,1.69665,1.6967,1.69655,1.69655,23400000.0
2009-09-21 05:16:00,1.69665,1.6969,1.69645,1.6969,60000000.0
2009-09-21 05:17:00,1.6969,1.697,1.6967,1.6969,46800000.0
2009-09-21 05:18:00,1.6969,1.6969,1.69625,1.6964,29800000.0
2009-09-21 05:19:00,1.6964,1.6964,1.6963,1.69635,11200000.0
2009-09-21 05:20:00,1.6963,1.69645,1.69615,1.69645,25200000.0
2009-09-21 05:21:00,1.69655,1.6966,1.6964,1.6966,47800000.0
2009-09-21 05:22:00,1.69665,1.6967,1.6964,1.69655,22200000.0
2009-09-21 05:23:00,1.69655,1.69655,1.69645,1.69645,2800000.0
2009-09-21 05:24:00,1.69635,1.69635,1.6961,1.69625,28000000.0
2009-09-21 05:25:00,1.6962,1.6964,1.6962,1.6962,43400000.0
2009-09-21 05:26:00,1.69615,1.6963,1.69585,1.69605,64800000.0
2009-09-21 05:27:00,1.6958,1.6959,1.69535,1.69575,71500000.0
2009-09-21 05:28:00,1.69545,1.69575,1.6953,1.69565,38600000.0
2009-09-21 05:29:00,1.6957,1.6957,1.6955,1.6957,32200000.0
2009-09-21 05:30:00,1.69575,1.6959,1.6957,1.69585,46600000.0
2009-09-21 05:31:00,1.6958,1.6959,1.69545,1.6956,83700000.0
2009-09-21 05:32:00,1.69555,1.6957,1.69555,1.6956,20600000.0
2009-09-21 05:33:00,1.6957,1.69575,1.69565,1.6957,29900000.0
2009-09-21 05:34:00,1.69565,1.6958,1.6954,1.69555,46400000.0
2009-09-21 05:35:00,1.69555,1.6959,1.69515,1.6958,84100000.0
2009-09-21 05:36:00,1.6958,1.6958,1.69505,1.6954,49700000.0
2009-09-21 05:37:00,1.6953,1.69595,1.6952,1.69575,97200000.0
2009-09-21 05:38:00,1.69605,1.69615,1.69585,1.69595,43200000.0
2009-09-21 05:39:00,1.69605,1.6962,1.69605,1.6962,20800000.0
2009-09-21 05:40:00,1.6962,1.69635,1.69585,1.69635,129400000.0
2009-09-21 05:41:00,1.6963,1.69665,1.69605,1.69665,70200000.0
2009-09-21 05:42:00,1.69675,1.69695,1.69655,1.6967,73600000.0
2009-09-21 05:43:00,1.69675,1.69675,1.6965,1.6965,34600000.0
2009-09-21 05:44:00,1.6966,1.6966,1.6961,1.6962,132500000.0
2009-09-21 05:45:00,1.6962,1.6964,1.696,1.6964,40300000.0
2009-09-21 05:46:00,1.6963,1.6964,1.6963,1.6963,15400000.0
2009-09-21 05:47:00,1.6963,1.6966,1.6963,1.6964,22800000.0
2009-09-21 05:48:00,1.69645,1.6968,1.69645,1.6967,46200000.0
2009-09-21 05:49:00,1.6967,1.69735,1.69645,1.69735,103000000.0
2009-09-21 05:50:00,1.69735,1.69775,1.697,1.6977,132400000.0
2009-09-21 05:51:00,1.6977,1.6977,1.6966,1.6966,89600000.0
2009-09-21 05:52:00,1.6967,1.6971,1.6967,1.6967,113200000.0
2009-09-21 05:53:00,1.6967,1.69705,1.6965,1.6965,81000000.0
2009-09-21 05:54:00,1.6964,1.6967,1.69625,1.69645,47600000.0
2009-09-21 05:55:00,1.69645,1.69655,1.69635,1.6964,22000000.0
2009-09-21 05:56:00,1.6964,1.697,1.6963,1.6969,63800000.0
2009-09-21 05:57:00,1.6969,1.697,1.69665,1.69685,90800000.0
2009-09-21 05:58:00,1.69685,1.6971,1.6966,1.69695,99800000.0
2009-09-21 05:59:00,1.69685,1.69705,1.6966,1.6967,99700000.0
2009-09-21 06:00:00,1.6967,1.69685,1.69655,1.69665,66600000.0
2009-09-21 06:01:00,1.69665,1.69685,1.6966,1.69685,77400000.0
2009-09-21 06:02:00,1.69685,1.6969,1.69635,1.69665,156000000.0
2009-09-21 06:03:00,1.69665,1.6969,1.69665,1.6967,25200000.0
2009-09-21 06:04:00,1.69685,1.697,1.69675,1.69695,47600000.0
2009-09-21 06:05:00,1.69695,1.697,1.69605,1.69675,83400000.0
2009-09-21 06:06:00,1.6969,1.6969,1.6958,1.69585,92400000.0
2009-09-21 06:07:00,1.69605,1.69645,1.69605,1.69615,66200000.0
2009-09-21 06:08:00,1.69635,1.69635,1.6958,1.69625,84800000.0
2009-09-21 06:09:00,1.69625,1.69635,1.6958,1.69585,93200000.0
2009-09-21 06:10:00,1.6958,1.6964,1.6957,1.6963,91100000.0
2009-09-21 06:11:00,1.69635,1.69635,1.6962,1.6962,25800000.0
2009-09-21 06:12:00,1.6961,1.6962,1.6957,1.69575,50900000.0
2009-09-21 06:13:00,1.6957,1.69605,1.69555,1.69585,79800000.0
2009-09-21 06:14:00,1.6958,1.6958,1.69575,1.69575,6000000.0
2009-09-21 06:15:00,1.69575,1.6959,1.69565,1.69565,42200000.0
2009-09-21 06:16:00,1.69565,1.69615,1.69565,1.696,121800000.0
2009-09-21 06:17:00,1.696,1.6961,1.696,1.6961,26200000.0
2009-09-21 06:18:00,1.6961,1.6963,1.6959,1.6961,98900000.0
2009-09-21 06:19:00,1.69605,1.69625,1.69605,1.6961,44600000.0
2009-09-21 06:20:00,1.69615,1.69625,1.69605,1.6962,27800000.0
2009-09-21 06:21:00,1.69625,1.6963,1.696,1.6961,63400000.0
2009-09-21 06:22:00,1.69615,1.6962,1.69595,1.696,31000000.0
2009-09-21 06:23:00,1.6959,1.696,1.6957,1.6959,25400000.0
2009-09-21 06:24:00,1.69605,1.6961,1.69605,1.6961,22000000.0
2009-09-21 06:25:00,1.69625,1.69635,1.69595,1.6962,47600000.0
2009-09-21 06:26:00,1.6962,1.6963,1.69595,1.69595,52200000.0
2009-09-21 06:27:00,1.696,1.69615,1.6959,1.69595,29800000.0
2009-09-21 06:28:00,1.69595,1.69595,1.6959,1.6959,4200000.0
2009-09-21 06:29:00,1.69605,1.69615,1.69605,1.69615,22600000.0
2009-09-21 06:30:00,1.69615,1.69615,1.69565,1.69565,28800000.0
2009-09-21 06:31:00,1.69565,1.69585,1.69555,1.69575,67400000.0
2009-09-21 06:32:00,1.69575,1.69575,1.6956,1.6956,22400000.0
2009-09-21 06:33:00,1.6957,1.69585,1.6957,1.69585,15200000.0
2009-09-21 06:34:00,1.69575,1.69575,1.6955,1.6955,12800000.0
2009-09-21 06:35:00,1.6954,1.6956,1.6952,1.6956,64000000.0
2009-09-21 06:36:00,1.69545,1.69575,1.69545,1.69555,81600000.0
2009-09-21 06:37:00,1.69555,1.6956,1.6953,1.6955,68600000.0
2009-09-21 06:38:00,1.6955,1.69585,1.6955,1.69575,63400000.0
2009-09-21 06:39:00,1.6958,1.6961,1.6958,1.69595,88600000.0
2009-09-21 06:40:00,1.69595,1.69595,1.69595,1.69595,1400000.0
2009-09-21 06:41:00,1.696,1.69635,1.696,1.69635,83000000.0
2009-09-21 06:42:00,1.6962,1.69635,1.69605,1.6961,110400000.0
2009-09-21 06:43:00,1.69615,1.6963,1.69605,1.6963,32600000.0
2009-09-21 06:44:00,1.6963,1.6963,1.69605,1.69605,48400000.0
2009-09-21 06:45:00,1.69605,1.69615,1.69605,1.6961,11400000.0
2009-09-21 06:46:00,1.6961,1.6962,1.69605,1.6961,39200000.0
2009-09-21 06:47:00,1.6961,1.6962,1.6959,1.69605,20000000.0
2009-09-21 06:48:00,1.696,1.6962,1.69575,1.69585,86600000.0
2009-09-21 06:49:00,1.69585,1.6959,1.69565,1.6959,20600000.0
2009-09-21 06:50:00,1.69585,1.6959,1.69555,1.69575,75300000.0
2009-09-21 06:51:00,1.69565,1.69635,1.69565,1.69615,82200000.0
2009-09-21 06:52:00,1.6961,1.6961,1.6959,1.69595,27200000.0
2009-09-21 06:53:00,1.696,1.6961,1.696,1.696,15800000.0
2009-09-21 06:54:00,1.696,1.696,1.69585,1.6959,20800000.0
2009-09-21 06:55:00,1.69585,1.69605,1.6958,1.6959,36000000.0
2009-09-21 06:56:00,1.69585,1.6959,1.6958,1.6959,7400000.0
2009-09-21 06:57:00,1.69595,1.69595,1.6959,1.69595,8400000.0
2009-09-21 06:58:00,1.69595,1.69595,1.69595,1.69595,1400000.0
2009-09-21 06:59:00,1.6959,1.6959,1.6958,1.6958,9000000.0
2009-09-21 07:00:00,1.6958,1.6959,1.6958,1.6958,16400000.0
2009-09-21 07:01:00,1.6958,1.6958,1.6958,1.6958,1400000.0
2009-09-21 07:02:00,1.6958,1.6958,1.6958,1.6958,1400000.0
2009-09-21 07:03:00,1.69575,1.69605,1.69575,1.6959,26000000.0
2009-09-21 07:04:00,1.6959,1.69595,1.69575,1.69585,25000000.0
2009-09-21 07:05:00,1.69585,1.696,1.6957,1.696,25000000.0
2009-09-21 07:06:00,1.696,1.69655,1.69565,1.69585,119400000.0
2009-09-21 07:07:00,1.69585,1.69595,1.6954,1.69585,98500000.0
2009-09-21 07:08:00,1.69575,1.6977,1.69575,1.6973,195300000.0
2009-09-21 07:09:00,1.69735,1.6979,1.6971,1.69715,181700000.0
2009-09-21 07:10:00,1.69725,1.6978,1.69665,1.69735,210800000.0
2009-09-21 07:11:00,1.6973,1.6973,1.6962,1.6969,174300000.0
2009-09-21 07:12:00,1.69675,1.69705,1.6966,1.6967,155800000.0
2009-09-21 07:13:00,1.6967,1.69705,1.6965,1.69685,176800000.0
2009-09-21 07:14:00,1.69685,1.6977,1.69665,1.6976,143200000.0
2009-09-21 07:15:00,1.6975,1.69875,1.69725,1.6973,188400000.0
2009-09-21 07:16:00,1.69745,1.6981,1.69695,1.69805,185800000.0
2009-09-21 07:17:00,1.69805,1.69805,1.6974,1.69755,172900000.0
2009-09-21 07:18:00,1.69745,1.69765,1.6972,1.6976,157300000.0
2009-09-21 07:19:00,1.69765,1.69805,1.6975,1.698,117000000.0
2009-09-21 07:20:00,1.69815,1.69815,1.69765,1.6977,72400000.0
2009-09-21 07:21:00,1.6979,1.69885,1.6979,1.6982,170000000.0
2009-09-21 07:22:00,1.6983,1.6992,1.6983,1.699,139900000.0
2009-09-21 07:23:00,1.699,1.69945,1.6987,1.6988,158800000.0
2009-09-21 07:24:00,1.69885,1.6989,1.69825,1.69845,100000000.0
2009-09-21 07:25:00,1.6984,1.6986,1.6982,1.69845,85600000.0
2009-09-21 07:26:00,1.69835,1.69835,1.6979,1.69815,133500000.0
2009-09-21 07:27:00,1.69825,1.69865,1.6971,1.6971,184800000.0
2009-09-21 07:28:00,1.6971,1.69795,1.697,1.69775,125200000.0
2009-09-21 07:29:00,1.6979,1.6979,1.6972,1.69735,66900000.0
2009-09-21 07:30:00,1.69735,1.69735,1.69705,1.69715,39600000.0
2009-09-21 07:31:00,1.69705,1.69715,1.69655,1.6971,141600000.0
2009-09-21 07:32:00,1.6972,1.69785,1.6971,1.69775,135400000.0
2009-09-21 07:33:00,1.69775,1.6978,1.69745,1.6975,104600000.0
2009-09-21 07:34:00,1.6976,1.6977,1.6972,1.6972,51000000.0
2009-09-21 07:35:00,1.69725,1.69725,1.697,1.697,12000000.0
2009-09-21 07:36:00,1.697,1.69725,1.697,1.6972,74400000.0
2009-09-21 07:37:00,1.6972,1.6975,1.6972,1.6972,19000000.0
2009-09-21 07:38:00,1.6972,1.6972,1.69685,1.69685,61000000.0
2009-09-21 07:39:00,1.6969,1.69715,1.69685,1.69715,48600000.0
2009-09-21 07:40:00,1.6973,1.69775,1.6972,1.6974,125000000.0
2009-09-21 07:41:00,1.69745,1.6976,1.6973,1.69735,46800000.0
2009-09-21 07:42:00,1.69735,1.6981,1.69735,1.6979,87400000.0
2009-09-21 07:43:00,1.69795,1.69795,1.69725,1.6978,79200000.0
2009-09-21 07:44:00,1.6978,1.69835,1.69765,1.69815,116400000.0
2009-09-21 07:45:00,1.69825,1.69845,1.69815,1.6984,76200000.0
2009-09-21 07:46:00,1.6984,1.6984,1.6981,1.69825,75800000.0
2009-09-21 07:47:00,1.69835,1.6984,1.69795,1.698,59700000.0
2009-09-21 07:48:00,1.69795,1.69815,1.6975,1.69795,126600000.0
2009-09-21 07:49:00,1.69805,1.69815,1.6975,1.6976,144900000.0
2009-09-21 07:50:00,1.69755,1.69785,1.69715,1.69745,197900000.0
2009-09-21 07:51:00,1.69755,1.69795,1.6974,1.6975,104000000.0
2009-09-21 07:52:00,1.6975,1.6976,1.69705,1.6974,61400000.0
2009-09-21 07:53:00,1.6974,1.69745,1.69715,1.69735,60400000.0
2009-09-21 07:54:00,1.6974,1.6975,1.69665,1.6973,109200000.0
2009-09-21 07:55:00,1.69715,1.6976,1.697,1.69735,99400000.0
2009-09-21 07:56:00,1.69745,1.6976,1.69705,1.6976,108200000.0
2009-09-21 07:57:00,1.6974,1.69745,1.69715,1.69745,35200000.0
2009-09-21 07:58:00,1.69735,1.69755,1.69705,1.69715,80300000.0
2009-09-21 07:59:00,1.69715,1.69715,1.69695,1.6971,25000000.0
2009-09-21 08:00:00,1.69715,1.6974,1.69655,1.697,133400000.0
2009-09-21 08:01:00,1.6971,1.69715,1.69615,1.69645,73200000.0
2009-09-21 08:02:00,1.6964,1.69655,1.69615,1.69655,81400000.0
2009-09-21 08:03:00,1.69655,1.69715,1.6963,1.69685,105200000.0
2009-09-21 08:04:00,1.69685,1.69765,1.69665,1.69765,128300000.0
2009-09-21 08:05:00,1.69755,1.69775,1.6972,1.6976,88500000.0
2009-09-21 08:06:00,1.69775,1.69775,1.6973,1.6977,57500000.0
2009-09-21 08:07:00,1.6977,1.6982,1.6974,1.6982,83400000.0
2009-09-21 08:08:00,1.6982,1.69825,1.6979,1.69815,102100000.0
2009-09-21 08:09:00,1.6981,1.6984,1.6977,1.69825,110200000.0
2009-09-21 08:10:00,1.69835,1.6988,1.698,1.6985,134800000.0
2009-09-21 08:11:00,1.69855,1.69905,1.6977,1.69815,144200000.0
2009-09-21 08:12:00,1.69815,1.69835,1.6978,1.69815,99800000.0
2009-09-21 08:13:00,1.6982,1.69835,1.6981,1.69825,69800000.0
2009-09-21 08:14:00,1.69835,1.6987,1.69825,1.6986,56800000.0
2009-09-21 08:15:00,1.6986,1.69925,1.69845,1.6991,186400000.0
2009-09-21 08:16:00,1.69905,1.6998,1.6989,1.6995,154100000.0
2009-09-21 08:17:00,1.6996,1.6999,1.6991,1.6993,177600000.0
2009-09-21 08:18:00,1.69925,1.6996,1.69895,1.69935,159100000.0
2009-09-21 08:19:00,1.69935,1.6996,1.69875,1.69885,193400000.0
2009-09-21 08:20:00,1.69885,1.69905,1.69865,1.6989,140600000.0
2009-09-21 08:21:00,1.699,1.70005,1.69895,1.70005,137700000.0
2009-09-21 08:22:00,1.69995,1.69995,1.6993,1.6993,147000000.0
2009-09-21 08:23:00,1.6993,1.6993,1.69805,1.6987,190300000.0
2009-09-21 08:24:00,1.69875,1.6991,1.69855,1.69865,151100000.0
2009-09-21 08:25:00,1.69865,1.6988,1.69825,1.69865,112400000.0
2009-09-21 08:26:00,1.69865,1.69885,1.6982,1.6987,174400000.0
2009-09-21 08:27:00,1.6987,1.7,1.6985,1.69995,258700000.0
2009-09-21 08:28:00,1.69995,1.70005,1.69935,1.69955,313500000.0
2009-09-21 08:29:00,1.6996,1.6998,1.6984,1.6987,322200000.0
2009-09-21 08:30:00,1.6987,1.69915,1.6987,1.699,188200000.0
2009-09-21 08:31:00,1.69905,1.69915,1.69885,1.699,155700000.0
2009-09-21 08:32:00,1.6988,1.6995,1.6987,1.69875,281600000.0
2009-09-21 08:33:00,1.69885,1.69905,1.6986,1.699,261800000.0
2009-09-21 08:34:00,1.6989,1.70255,1.6988,1.7013,494500000.0
2009-09-21 08:35:00,1.70135,1.7016,1.7009,1.7009,329200000.0
2009-09-21 08:36:00,1.70095,1.70145,1.70035,1.70035,314000000.0
2009-09-21 08:37:00,1.7004,1.70085,1.6999,1.7001,310700000.0
2009-09-21 08:38:00,1.7002,1.7009,1.69995,1.70075,264400000.0
2009-09-21 08:39:00,1.7007,1.7007,1.69985,1.70035,370500000.0
2009-09-21 08:40:00,1.70045,1.70135,1.70045,1.70135,224600000.0
2009-09-21 08:41:00,1.7013,1.7014,1.70075,1.70095,247400000.0
2009-09-21 08:42:00,1.701,1.7012,1.7005,1.70055,221100000.0
2009-09-21 08:43:00,1.7004,1.7005,1.6998,1.70005,214600000.0
2009-09-21 08:44:00,1.70005,1.70025,1.70005,1.70025,65400000.0
2009-09-21 08:45:00,1.70035,1.7006,1.70015,1.70025,144400000.0
2009-09-21 08:46:00,1.70035,1.7009,1.70025,1.70065,195100000.0
2009-09-21 08:47:00,1.7006,1.7006,1.7002,1.7003,159800000.0
2009-09-21 08:48:00,1.70035,1.70035,1.69985,1.6999,214200000.0
2009-09-21 08:49:00,1.69995,1.7001,1.6998,1.7001,136900000.0
2009-09-21 08:50:00,1.7001,1.70045,1.69955,1.7001,259700000.0
2009-09-21 08:51:00,1.70015,1.70025,1.6998,1.6999,211600000.0
2009-09-21 08:52:00,1.6998,1.69985,1.6994,1.6997,209200000.0
2009-09-21 08:53:00,1.6997,1.70015,1.6997,1.69985,144800000.0
2009-09-21 08:54:00,1.69985,1.70035,1.6997,1.7002,194600000.0
2009-09-21 08:55:00,1.70025,1.70025,1.6997,1.6998,165400000.0
2009-09-21 08:56:00,1.69975,1.69995,1.6994,1.6997,129900000.0
2009-09-21 08:57:00,1.6997,1.69975,1.69935,1.69935,184700000.0
2009-09-21 08:58:00,1.6994,1.6997,1.6991,1.6992,213000000.0
2009-09-21 08:59:00,1.69915,1.69965,1.69915,1.6996,152800000.0
2009-09-21 09:00:00,1.6996,1.7001,1.6994,1.69995,156800000.0
2009-09-21 09:01:00,1.70005,1.70005,1.6993,1.6997,274900000.0
2009-09-21 09:02:00,1.6997,1.69975,1.69905,1.69925,261000000.0
2009-09-21 09:03:00,1.69925,1.6994,1.69865,1.69925,233500000.0
2009-09-21 09:04:00,1.6993,1.69935,1.69895,1.69905,255900000.0
2009-09-21 09:05:00,1.699,1.6994,1.6982,1.69875,237300000.0
2009-09-21 09:06:00,1.69875,1.69915,1.69865,1.699,196900000.0
2009-09-21 09:07:00,1.699,1.6992,1.6988,1.69905,162800000.0
2009-09-21 09:08:00,1.699,1.69935,1.6989,1.699,148200000.0
2009-09-21 09:09:00,1.699,1.6995,1.69895,1.69915,122400000.0
2009-09-21 09:10:00,1.6992,1.6993,1.69825,1.69845,187200000.0
2009-09-21 09:11:00,1.6985,1.69865,1.69835,1.6986,139400000.0
2009-09-21 09:12:00,1.6985,1.69875,1.6983,1.6986,192800000.0
2009-09-21 09:13:00,1.69855,1.6987,1.69815,1.69825,199100000.0
2009-09-21 09:14:00,1.69845,1.6985,1.698,1.69805,195300000.0
2009-09-21 09:15:00,1.69805,1.6983,1.6978,1.6979,190600000.0
2009-09-21 09:16:00,1.6979,1.6983,1.6979,1.69825,141900000.0
2009-09-21 09:17:00,1.6982,1.6984,1.69805,1.6981,135600000.0
2009-09-21 09:18:00,1.69805,1.69825,1.6979,1.6979,79600000.0
2009-09-21 09:19:00,1.69795,1.6981,1.69785,1.69805,135400000.0
2009-09-21 09:20:00,1.6981,1.69815,1.6979,1.6979,97600000.0
2009-09-21 09:21:00,1.69795,1.6982,1.6976,1.69775,143600000.0
2009-09-21 09:22:00,1.69775,1.69825,1.6977,1.69815,148400000.0
2009-09-21 09:23:00,1.69815,1.6985,1.6981,1.6983,206000000.0
2009-09-21 09:24:00,1.6983,1.6989,1.69815,1.6986,147700000.0
2009-09-21 09:25:00,1.69865,1.69895,1.6986,1.6987,138000000.0
2009-09-21 09:26:00,1.69865,1.6988,1.6985,1.6988,173100000.0
2009-09-21 09:27:00,1.6988,1.69925,1.6988,1.6989,97900000.0
2009-09-21 09:28:00,1.69895,1.69925,1.6986,1.69875,104700000.0
2009-09-21 09:29:00,1.69865,1.69885,1.69845,1.69865,239300000.0
2009-09-21 09:30:00,1.69865,1.6989,1.69865,1.69875,109100000.0
2009-09-21 09:31:00,1.6989,1.69905,1.6988,1.6989,57100000.0
2009-09-21 09:32:00,1.6989,1.6991,1.6989,1.6991,121700000.0
2009-09-21 09:33:00,1.6991,1.69925,1.6989,1.6991,162000000.0
2009-09-21 09:34:00,1.6991,1.6991,1.6986,1.69865,128900000.0
2009-09-21 09:35:00,1.69875,1.699,1.69845,1.699,120300000.0
2009-09-21 09:36:00,1.699,1.69935,1.6984,1.69855,220800000.0
2009-09-21 09:37:00,1.6986,1.6988,1.6984,1.6987,120400000.0
2009-09-21 09:38:00,1.6987,1.69885,1.69855,1.69885,157400000.0
2009-09-21 09:39:00,1.6989,1.69905,1.6987,1.6989,164800000.0
2009-09-21 09:40:00,1.699,1.69925,1.69895,1.69895,175300000.0
2009-09-21 09:41:00,1.69905,1.6993,1.69895,1.6992,133600000.0
2009-09-21 09:42:00,1.6992,1.6993,1.69895,1.69895,104000000.0
2009-09-21 09:43:00,1.6989,1.6993,1.6988,1.6989,156000000.0
2009-09-21 09:44:00,1.69895,1.69915,1.69875,1.69895,167400000.0
2009-09-21 09:45:00,1.699,1.6992,1.6989,1.6989,123900000.0
2009-09-21 09:46:00,1.6989,1.699,1.6987,1.69875,107800000.0
2009-09-21 09:47:00,1.6988,1.69895,1.6988,1.69895,75800000.0
2009-09-21 09:48:00,1.69895,1.6991,1.6987,1.6988,186200000.0
2009-09-21 09:49:00,1.6988,1.6989,1.69805,1.6981,153100000.0
2009-09-21 09:50:00,1.69815,1.6982,1.69775,1.69795,124200000.0
2009-09-21 09:51:00,1.69815,1.6985,1.69795,1.6982,131200000.0
2009-09-21 09:52:00,1.6982,1.69835,1.69805,1.69835,94300000.0
2009-09-21 09:53:00,1.6982,1.69835,1.698,1.69805,105600000.0
2009-09-21 09:54:00,1.69805,1.6984,1.698,1.69835,134900000.0
2009-09-21 09:55:00,1.69835,1.69855,1.69785,1.6983,197200000.0
2009-09-21 09:56:00,1.6983,1.69845,1.69805,1.6982,182300000.0
2009-09-21 09:57:00,1.69825,1.6983,1.6981,1.69825,193800000.0
2009-09-21 09:58:00,1.69825,1.69835,1.69805,1.6981,149100000.0
2009-09-21 09:59:00,1.69815,1.6984,1.69805,1.6984,167100000.0
2009-09-21 10:00:00,1.6985,1.69865,1.6981,1.6985,101400000.0
2009-09-21 10:01:00,1.6985,1.6986,1.69835,1.69855,89600000.0
2009-09-21 10:02:00,1.69855,1.69865,1.6982,1.6985,131900000.0
2009-09-21 10:03:00,1.69845,1.6985,1.69775,1.69785,135600000.0
2009-09-21 10:04:00,1.69795,1.69835,1.6978,1.6979,176100000.0
2009-09-21 10:05:00,1.6979,1.6983,1.69785,1.6979,90700000.0
2009-09-21 10:06:00,1.69785,1.698,1.69755,1.69765,108600000.0
2009-09-21 10:07:00,1.69765,1.69765,1.69715,1.6972,153000000.0
2009-09-21 10:08:00,1.69725,1.6976,1.69715,1.6975,121400000.0
2009-09-21 10:09:00,1.6975,1.69775,1.69745,1.69745,106800000.0
2009-09-21 10:10:00,1.69755,1.6978,1.69735,1.69775,175400000.0
2009-09-21 10:11:00,1.6977,1.69815,1.6977,1.69795,109300000.0
2009-09-21 10:12:00,1.69785,1.6988,1.69785,1.69865,356300000.0
2009-09-21 10:13:00,1.69865,1.69885,1.6981,1.69815,306200000.0
2009-09-21 10:14:00,1.69825,1.69855,1.6981,1.6985,243400000.0
2009-09-21 10:15:00,1.6985,1.6985,1.6981,1.6982,309700000.0
2009-09-21 10:16:00,1.69825,1.6984,1.698,1.6984,302300000.0
2009-09-21 10:17:00,1.6984,1.69845,1.698,1.6982,218800000.0
2009-09-21 10:18:00,1.69825,1.69855,1.6981,1.69855,102000000.0
2009-09-21 10:19:00,1.6986,1.6986,1.69845,1.69845,57000000.0
2009-09-21 10:20:00,1.69845,1.6987,1.69845,1.6985,177400000.0
2009-09-21 10:21:00,1.6985,1.6989,1.6985,1.69885,71000000.0
2009-09-21 10:22:00,1.69885,1.699,1.6988,1.6989,45000000.0
2009-09-21 10:23:00,1.6989,1.699,1.69865,1.69875,102200000.0
2009-09-21 10:24:00,1.6988,1.69915,1.69875,1.69915,93700000.0
2009-09-21 10:25:00,1.69925,1.6993,1.69865,1.6988,194700000.0
2009-09-21 10:26:00,1.6986,1.6986,1.69835,1.6985,123600000.0
2009-09-21 10:27:00,1.6985,1.6985,1.69805,1.6985,219400000.0
2009-09-21 10:28:00,1.6985,1.6987,1.6984,1.6985,65200000.0
2009-09-21 10:29:00,1.69845,1.69845,1.69785,1.6981,86800000.0
2009-09-21 10:30:00,1.6981,1.69815,1.6971,1.69755,131800000.0
2009-09-21 10:31:00,1.69755,1.698,1.69735,1.6979,190400000.0
2009-09-21 10:32:00,1.69795,1.6982,1.6978,1.69795,83000000.0
2009-09-21 10:33:00,1.69795,1.698,1.69765,1.69775,91200000.0
2009-09-21 10:34:00,1.69775,1.69785,1.6976,1.69775,164200000.0
2009-09-21 10:35:00,1.69765,1.69805,1.6975,1.6978,183600000.0
2009-09-21 10:36:00,1.6978,1.6982,1.6977,1.69795,166000000.0
2009-09-21 10:37:00,1.698,1.69815,1.6978,1.69785,94100000.0
2009-09-21 10:38:00,1.6978,1.6979,1.6975,1.69785,95600000.0
2009-09-21 10:39:00,1.6979,1.69825,1.69785,1.69805,90000000.0
2009-09-21 10:40:00,1.69805,1.69825,1.69785,1.6979,197800000.0
2009-09-21 10:41:00,1.6978,1.69835,1.69775,1.69835,171300000.0
2009-09-21 10:42:00,1.69825,1.69865,1.6981,1.69815,146300000.0
2009-09-21 10:43:00,1.6981,1.69855,1.698,1.69845,193700000.0
2009-09-21 10:44:00,1.6985,1.69875,1.69825,1.6984,205800000.0
2009-09-21 10:45:00,1.69835,1.69865,1.6982,1.6985,147700000.0
2009-09-21 10:46:00,1.6985,1.69885,1.6984,1.6988,121600000.0
2009-09-21 10:47:00,1.69875,1.6995,1.6987,1.69935,158700000.0
2009-09-21 10:48:00,1.69925,1.69955,1.6992,1.69925,78600000.0
2009-09-21 10:49:00,1.69925,1.69935,1.6991,1.6992,84400000.0
2009-09-21 10:50:00,1.6992,1.6995,1.69915,1.6993,84000000.0
2009-09-21 10:51:00,1.6993,1.6996,1.69915,1.6994,125900000.0
2009-09-21 10:52:00,1.69935,1.6994,1.69905,1.6994,162900000.0
2009-09-21 10:53:00,1.6993,1.6998,1.699,1.69975,258100000.0
2009-09-21 10:54:00,1.69975,1.6999,1.6995,1.69985,235800000.0
2009-09-21 10:55:00,1.7,1.70005,1.69955,1.6997,120200000.0
2009-09-21 10:56:00,1.69975,1.6999,1.6993,1.69965,181800000.0
2009-09-21 10:57:00,1.69965,1.69985,1.6989,1.69935,250500000.0
2009-09-21 10:58:00,1.69935,1.6999,1.69935,1.6994,82600000.0
2009-09-21 10:59:00,1.6995,1.6998,1.69945,1.6998,106600000.0
2009-09-21 11:00:00,1.69985,1.7003,1.6995,1.7,143100000.0
2009-09-21 11:01:00,1.7001,1.7004,1.7,1.7004,89500000.0
2009-09-21 11:02:00,1.7004,1.7004,1.7,1.70005,166900000.0
2009-09-21 11:03:00,1.70005,1.7002,1.6998,1.6999,169600000.0
2009-09-21 11:04:00,1.6999,1.6999,1.69955,1.69975,117500000.0
2009-09-21 11:05:00,1.69975,1.69985,1.69935,1.6998,156700000.0
2009-09-21 11:06:00,1.6998,1.6999,1.69965,1.6999,55400000.0
2009-09-21 11:07:00,1.6998,1.69995,1.6994,1.6999,155300000.0
2009-09-21 11:08:00,1.6999,1.70065,1.6999,1.7006,245100000.0
2009-09-21 11:09:00,1.7006,1.70085,1.7004,1.7004,127200000.0
2009-09-21 11:10:00,1.7007,1.70095,1.7005,1.70065,163800000.0
2009-09-21 11:11:00,1.70065,1.701,1.70045,1.70055,197300000.0
2009-09-21 11:12:00,1.70065,1.7011,1.7003,1.7005,247000000.0
2009-09-21 11:13:00,1.7005,1.7007,1.7001,1.7007,149900000.0
2009-09-21 11:14:00,1.7007,1.701,1.70055,1.7006,115100000.0
2009-09-21 11:15:00,1.7006,1.701,1.70055,1.70075,127000000.0
2009-09-21 11:16:00,1.70075,1.70105,1.7006,1.7006,225100000.0
2009-09-21 11:17:00,1.7007,1.70095,1.7005,1.70065,198900000.0
2009-09-21 11:18:00,1.7006,1.7008,1.7,1.7004,286700000.0
2009-09-21 11:19:00,1.7005,1.70065,1.70035,1.70055,89600000.0
2009-09-21 11:20:00,1.70055,1.70055,1.7003,1.70045,233800000.0
2009-09-21 11:21:00,1.7005,1.7005,1.7003,1.7003,76200000.0
2009-09-21 11:22:00,1.70035,1.70045,1.7003,1.70035,51400000.0
2009-09-21 11:23:00,1.7003,1.7008,1.7003,1.7008,151200000.0
2009-09-21 11:24:00,1.7008,1.7008,1.7005,1.7008,134000000.0
2009-09-21 11:25:00,1.70075,1.70075,1.70045,1.70045,90600000.0
2009-09-21 11:26:00,1.70045,1.7008,1.70035,1.70075,98400000.0
2009-09-21 11:27:00,1.70075,1.70085,1.70035,1.70085,210100000.0
2009-09-21 11:28:00,1.7009,1.7009,1.70015,1.70025,242400000.0
2009-09-21 11:29:00,1.7003,1.70045,1.69995,1.70005,71800000.0
2009-09-21 11:30:00,1.70005,1.70055,1.69995,1.70025,136600000.0
2009-09-21 11:31:00,1.7002,1.7002,1.69985,1.7,82700000.0
2009-09-21 11:32:00,1.70005,1.70055,1.6996,1.7003,146200000.0
2009-09-21 11:33:00,1.7004,1.70065,1.70025,1.7005,120400000.0
2009-09-21 11:34:00,1.7006,1.70145,1.7004,1.7011,155600000.0
2009-09-21 11:35:00,1.7011,1.7011,1.7004,1.7004,77300000.0
2009-09-21 11:36:00,1.7005,1.7006,1.70005,1.7002,242000000.0
2009-09-21 11:37:00,1.7002,1.70035,1.70005,1.70005,123800000.0
2009-09-21 11:38:00,1.6999,1.7,1.6997,1.6998,78500000.0
2009-09-21 11:39:00,1.6999,1.70025,1.6999,1.70025,165900000.0
2009-09-21 11:40:00,1.70025,1.70035,1.7001,1.70025,78000000.0
2009-09-21 11:41:00,1.7004,1.70055,1.70025,1.70035,124900000.0
2009-09-21 11:42:00,1.7004,1.7006,1.7,1.7,113900000.0
2009-09-21 11:43:00,1.7001,1.7003,1.70005,1.7001,81400000.0
2009-09-21 11:44:00,1.7001,1.70045,1.70005,1.70025,61800000.0
2009-09-21 11:45:00,1.70015,1.70035,1.7001,1.70025,56800000.0
2009-09-21 11:46:00,1.70035,1.70035,1.70025,1.70025,47600000.0
2009-09-21 11:47:00,1.70035,1.70045,1.70025,1.70025,217400000.0
2009-09-21 11:48:00,1.70025,1.70025,1.6999,1.70005,78800000.0
2009-09-21 11:49:00,1.70005,1.70005,1.69955,1.69965,86300000.0
2009-09-21 11:50:00,1.6996,1.69995,1.6996,1.69985,98600000.0
2009-09-21 11:51:00,1.6999,1.69995,1.69975,1.69995,39400000.0
2009-09-21 11:52:00,1.69995,1.69995,1.6998,1.6999,71800000.0
2009-09-21 11:53:00,1.6999,1.70025,1.69975,1.70015,136800000.0
2009-09-21 11:54:00,1.70015,1.7002,1.69965,1.7002,99400000.0
2009-09-21 11:55:00,1.7002,1.70045,1.69995,1.70045,87300000.0
2009-09-21 11:56:00,1.7005,1.7006,1.7002,1.7006,141100000.0
2009-09-21 11:57:00,1.70055,1.7008,1.7003,1.7008,97800000.0
2009-09-21 11:58:00,1.7007,1.7009,1.70065,1.70075,35800000.0
2009-09-21 11:59:00,1.70075,1.70105,1.70075,1.701,99800000.0
2009-09-21 12:00:00,1.7011,1.7012,1.701,1.7011,41300000.0
2009-09-21 12:01:00,1.7011,1.7011,1.70075,1.7008,129000000.0
2009-09-21 12:02:00,1.7008,1.7008,1.70035,1.7007,103100000.0
2009-09-21 12:03:00,1.7007,1.7007,1.70025,1.70035,74300000.0
2009-09-21 12:04:00,1.7003,1.70045,1.7001,1.7001,127600000.0
2009-09-21 12:05:00,1.7,1.7011,1.69985,1.70075,192400000.0
2009-09-21 12:06:00,1.70075,1.7014,1.70075,1.70125,229900000.0
2009-09-21 12:07:00,1.70125,1.7014,1.70085,1.7009,195100000.0
2009-09-21 12:08:00,1.70085,1.7015,1.7007,1.70145,195000000.0
2009-09-21 12:09:00,1.7015,1.70175,1.70105,1.70155,197000000.0
2009-09-21 12:10:00,1.7014,1.70165,1.70125,1.70145,174500000.0
2009-09-21 12:11:00,1.70145,1.7015,1.70105,1.7014,142800000.0
2009-09-21 12:12:00,1.7014,1.70155,1.701,1.7011,199300000.0
2009-09-21 12:13:00,1.7011,1.7012,1.70075,1.70095,134400000.0
2009-09-21 12:14:00,1.7009,1.701,1.70065,1.7008,94600000.0
2009-09-21 12:15:00,1.70075,1.7012,1.7006,1.70105,165700000.0
2009-09-21 12:16:00,1.70105,1.70115,1.7008,1.7008,147400000.0
2009-09-21 12:17:00,1.7008,1.70125,1.7007,1.7009,195700000.0
2009-09-21 12:18:00,1.7009,1.701,1.70075,1.701,109400000.0
2009-09-21 12:19:00,1.70095,1.701,1.70065,1.70095,197600000.0
2009-09-21 12:20:00,1.70095,1.7014,1.7009,1.7012,182500000.0
2009-09-21 12:21:00,1.70125,1.702,1.70115,1.70175,175400000.0
2009-09-21 12:22:00,1.7018,1.7026,1.7018,1.7024,229400000.0
2009-09-21 12:23:00,1.7024,1.7026,1.7021,1.7023,112600000.0
2009-09-21 12:24:00,1.7022,1.7023,1.7017,1.70185,85200000.0
2009-09-21 12:25:00,1.7019,1.702,1.70175,1.70185,39900000.0
2009-09-21 12:26:00,1.7018,1.70195,1.70165,1.70195,61600000.0
2009-09-21 12:27:00,1.70185,1.702,1.7016,1.70195,97100000.0
2009-09-21 12:28:00,1.70195,1.70195,1.7015,1.7016,55600000.0
2009-09-21 12:29:00,1.70165,1.7017,1.70145,1.70145,40800000.0
2009-09-21 12:30:00,1.7015,1.7016,1.7013,1.7015,69400000.0
2009-09-21 12:31:00,1.70155,1.7016,1.7013,1.70135,54400000.0
2009-09-21 12:32:00,1.70135,1.70185,1.7013,1.7016,148600000.0
2009-09-21 12:33:00,1.70165,1.70185,1.7012,1.7015,99600000.0
2009-09-21 12:34:00,1.7015,1.70175,1.70135,1.70175,58000000.0
2009-09-21 12:35:00,1.70175,1.70175,1.7015,1.70155,85400000.0
2009-09-21 12:36:00,1.70155,1.70215,1.70155,1.70215,125800000.0
2009-09-21 12:37:00,1.7022,1.7025,1.7022,1.7025,76200000.0
2009-09-21 12:38:00,1.70235,1.7024,1.70145,1.7016,103600000.0
2009-09-21 12:39:00,1.70155,1.70245,1.70145,1.70225,179100000.0
2009-09-21 12:40:00,1.70235,1.70325,1.70235,1.70295,169100000.0
2009-09-21 12:41:00,1.70295,1.70325,1.70225,1.7026,194700000.0
2009-09-21 12:42:00,1.70265,1.70305,1.70235,1.7029,162800000.0
2009-09-21 12:43:00,1.70285,1.70345,1.7028,1.7031,138400000.0
2009-09-21 12:44:00,1.7031,1.7037,1.70295,1.70305,190300000.0
2009-09-21 12:45:00,1.70305,1.7032,1.70265,1.7031,159400000.0
2009-09-21 12:46:00,1.70305,1.7032,1.70295,1.70305,91100000.0
2009-09-21 12:47:00,1.70295,1.70325,1.70285,1.70315,190700000.0
2009-09-21 12:48:00,1.7032,1.7034,1.70245,1.70245,268200000.0
2009-09-21 12:49:00,1.70245,1.70245,1.70205,1.70215,160200000.0
2009-09-21 12:50:00,1.70215,1.70235,1.7019,1.70215,123200000.0
2009-09-21 12:51:00,1.70215,1.70345,1.70205,1.7034,179200000.0
2009-09-21 12:52:00,1.7034,1.70375,1.7028,1.7029,244300000.0
2009-09-21 12:53:00,1.7028,1.7032,1.7028,1.7029,146900000.0
2009-09-21 12:54:00,1.70295,1.703,1.7026,1.7026,177900000.0
2009-09-21 12:55:00,1.70275,1.70305,1.70275,1.70285,120200000.0
2009-09-21 12:56:00,1.7029,1.70295,1.7007,1.70115,372100000.0
2009-09-21 12:57:00,1.70115,1.70125,1.7007,1.70105,216200000.0
2009-09-21 12:58:00,1.70105,1.70125,1.70095,1.7012,127000000.0
2009-09-21 12:59:00,1.7012,1.70135,1.701,1.70115,140000000.0
2009-09-21 13:00:00,1.7012,1.70135,1.701,1.70105,175800000.0
2009-09-21 13:01:00,1.70115,1.70145,1.70105,1.7011,223700000.0
2009-09-21 13:02:00,1.7011,1.7013,1.70105,1.70125,93900000.0
2009-09-21 13:03:00,1.7012,1.7014,1.70065,1.7008,189300000.0
2009-09-21 13:04:00,1.7008,1.70095,1.7004,1.7009,199200000.0
2009-09-21 13:05:00,1.7009,1.7012,1.70055,1.70115,263300000.0
2009-09-21 13:06:00,1.70115,1.70115,1.7007,1.70095,156800000.0
2009-09-21 13:07:00,1.7009,1.7011,1.7009,1.70095,49600000.0
2009-09-21 13:08:00,1.701,1.70145,1.7006,1.7007,137100000.0
2009-09-21 13:09:00,1.70065,1.7011,1.70065,1.7008,119400000.0
2009-09-21 13:10:00,1.7008,1.70085,1.70075,1.70075,45800000.0
2009-09-21 13:11:00,1.70075,1.70075,1.7003,1.70045,161200000.0
2009-09-21 13:12:00,1.70045,1.70075,1.7003,1.70075,110200000.0
2009-09-21 13:13:00,1.70075,1.701,1.7007,1.7007,77600000.0
2009-09-21 13:14:00,1.7008,1.70105,1.70075,1.70095,80600000.0
2009-09-21 13:15:00,1.70085,1.7014,1.70085,1.70115,80600000.0
2009-09-21 13:16:00,1.70115,1.70145,1.70105,1.70145,62400000.0
2009-09-21 13:17:00,1.70145,1.70145,1.7008,1.70105,138200000.0
2009-09-21 13:18:00,1.70115,1.7013,1.70065,1.70065,94000000.0
2009-09-21 13:19:00,1.70075,1.70105,1.7006,1.70105,77600000.0
2009-09-21 13:20:00,1.701,1.7013,1.70095,1.70125,55600000.0
2009-09-21 13:21:00,1.70125,1.7016,1.70125,1.7016,58000000.0
2009-09-21 13:22:00,1.70155,1.70165,1.70145,1.70165,46800000.0
2009-09-21 13:23:00,1.7015,1.7017,1.70135,1.70155,148200000.0
2009-09-21 13:24:00,1.70165,1.70185,1.70145,1.70175,69000000.0
2009-09-21 13:25:00,1.70175,1.7019,1.7017,1.7017,32000000.0
2009-09-21 13:26:00,1.70175,1.70185,1.7017,1.7018,37600000.0
2009-09-21 13:27:00,1.70195,1.702,1.7016,1.70165,108400000.0
2009-09-21 13:28:00,1.70155,1.70165,1.70085,1.7011,154200000.0
2009-09-21 13:29:00,1.70125,1.70125,1.70085,1.7009,99400000.0
2009-09-21 13:30:00,1.70095,1.701,1.70065,1.7008,146900000.0
2009-09-21 13:31:00,1.70075,1.7009,1.7007,1.7007,169500000.0
2009-09-21 13:32:00,1.7007,1.7013,1.7006,1.7012,139900000.0
2009-09-21 13:33:00,1.70125,1.70125,1.70075,1.70075,104600000.0
2009-09-21 13:34:00,1.7008,1.70105,1.70075,1.70085,28000000.0
2009-09-21 13:35:00,1.7008,1.70085,1.70055,1.7007,167800000.0
2009-09-21 13:36:00,1.7007,1.70115,1.7007,1.70105,130300000.0
2009-09-21 13:37:00,1.70105,1.70115,1.7008,1.70095,62600000.0
2009-09-21 13:38:00,1.70095,1.70095,1.70075,1.70085,35800000.0
2009-09-21 13:39:00,1.7009,1.7009,1.70055,1.70075,56600000.0
2009-09-21 13:40:00,1.7007,1.7011,1.7007,1.70105,154400000.0
2009-09-21 13:41:00,1.701,1.70105,1.70085,1.7009,83400000.0
2009-09-21 13:42:00,1.701,1.70165,1.7009,1.7012,93200000.0
2009-09-21 13:43:00,1.7011,1.7015,1.7011,1.7014,55600000.0
2009-09-21 13:44:00,1.7014,1.70155,1.7009,1.7014,99400000.0
2009-09-21 13:45:00,1.7014,1.70155,1.70125,1.70145,78400000.0
2009-09-21 13:46:00,1.70145,1.70165,1.7014,1.7014,110400000.0
2009-09-21 13:47:00,1.70145,1.7018,1.7014,1.7016,122600000.0
2009-09-21 13:48:00,1.70155,1.7017,1.7015,1.70155,94000000.0
2009-09-21 13:49:00,1.7015,1.70175,1.7015,1.70165,131800000.0
2009-09-21 13:50:00,1.7017,1.702,1.7017,1.702,169400000.0
2009-09-21 13:51:00,1.7021,1.7021,1.70155,1.7017,147600000.0
2009-09-21 13:52:00,1.7016,1.7019,1.7014,1.7017,120800000.0
2009-09-21 13:53:00,1.70175,1.70185,1.7016,1.70165,77000000.0
2009-09-21 13:54:00,1.70165,1.7017,1.7012,1.70145,127900000.0
2009-09-21 13:55:00,1.7013,1.7017,1.7012,1.7016,48000000.0
2009-09-21 13:56:00,1.7016,1.70195,1.7016,1.7017,49200000.0
2009-09-21 13:57:00,1.7016,1.70165,1.7015,1.7015,29600000.0
2009-09-21 13:58:00,1.7015,1.7015,1.70115,1.7014,110700000.0
2009-09-21 13:59:00,1.7014,1.7016,1.7013,1.7014,89200000.0
2009-09-21 14:00:00,1.7015,1.70165,1.70125,1.7014,150000000.0
2009-09-21 14:01:00,1.7016,1.70195,1.7015,1.7018,153000000.0
2009-09-21 14:02:00,1.7017,1.70205,1.7017,1.7018,97200000.0
2009-09-21 14:03:00,1.7018,1.7022,1.7017,1.7022,139000000.0
2009-09-21 14:04:00,1.702,1.7022,1.70135,1.70135,210900000.0
2009-09-21 14:05:00,1.70125,1.7018,1.70125,1.70155,188400000.0
2009-09-21 14:06:00,1.7015,1.70205,1.7015,1.70155,192100000.0
2009-09-21 14:07:00,1.7016,1.70175,1.70145,1.70145,115700000.0
2009-09-21 14:08:00,1.70145,1.70155,1.70105,1.7012,91400000.0
2009-09-21 14:09:00,1.7014,1.7014,1.701,1.70125,157200000.0
2009-09-21 14:10:00,1.7013,1.70145,1.7012,1.70125,102700000.0
2009-09-21 14:11:00,1.70125,1.7016,1.7011,1.70155,74100000.0
2009-09-21 14:12:00,1.7014,1.7016,1.70105,1.70125,249300000.0
2009-09-21 14:13:00,1.70125,1.70135,1.70115,1.70125,140600000.0
2009-09-21 14:14:00,1.70125,1.7016,1.70115,1.7015,185700000.0
2009-09-21 14:15:00,1.70145,1.7016,1.7009,1.7011,273600000.0
2009-09-21 14:16:00,1.701,1.70145,1.70085,1.70135,181300000.0
2009-09-21 14:17:00,1.70135,1.70135,1.70095,1.70095,174000000.0
2009-09-21 14:18:00,1.701,1.7011,1.70065,1.70075,170800000.0
2009-09-21 14:19:00,1.70075,1.70105,1.7,1.70045,255000000.0
2009-09-21 14:20:00,1.70035,1.70105,1.7003,1.7005,344300000.0
2009-09-21 14:21:00,1.70055,1.70155,1.7005,1.70085,268700000.0
2009-09-21 14:22:00,1.70085,1.70095,1.7002,1.70025,168800000.0
2009-09-21 14:23:00,1.70025,1.7008,1.70025,1.70055,260500000.0
2009-09-21 14:24:00,1.70055,1.7017,1.70055,1.70115,369400000.0
2009-09-21 14:25:00,1.70115,1.7014,1.70085,1.7011,371700000.0
2009-09-21 14:26:00,1.7011,1.7016,1.70085,1.7016,229100000.0
2009-09-21 14:27:00,1.70155,1.70185,1.70105,1.7011,331500000.0
2009-09-21 14:28:00,1.7011,1.7013,1.70055,1.70085,194700000.0
2009-09-21 14:29:00,1.7008,1.7016,1.7007,1.7014,188900000.0
2009-09-21 14:30:00,1.70145,1.70215,1.7013,1.70205,197500000.0
2009-09-21 14:31:00,1.7021,1.7021,1.70175,1.7019,107600000.0
2009-09-21 14:32:00,1.7018,1.7019,1.70145,1.7015,197400000.0
2009-09-21 14:33:00,1.70155,1.7017,1.70135,1.70135,131700000.0
2009-09-21 14:34:00,1.70135,1.7019,1.7013,1.70135,304100000.0
2009-09-21 14:35:00,1.70135,1.7018,1.70115,1.7018,248800000.0
2009-09-21 14:36:00,1.70175,1.70175,1.70105,1.70105,274600000.0
2009-09-21 14:37:00,1.7011,1.70155,1.701,1.70115,178700000.0
2009-09-21 14:38:00,1.70115,1.7014,1.70075,1.70085,215200000.0
2009-09-21 14:39:00,1.70095,1.7012,1.7003,1.7005,211300000.0
2009-09-21 14:40:00,1.70055,1.70055,1.70015,1.70035,132900000.0
2009-09-21 14:41:00,1.7003,1.70035,1.70015,1.70025,125400000.0
2009-09-21 14:42:00,1.70025,1.70025,1.6996,1.6996,169000000.0
2009-09-21 14:43:00,1.6997,1.69995,1.6995,1.6995,229600000.0
2009-09-21 14:44:00,1.6995,1.6998,1.69915,1.6995,296500000.0
2009-09-21 14:45:00,1.6994,1.6996,1.69905,1.6995,170800000.0
2009-09-21 14:46:00,1.69955,1.69975,1.69915,1.69975,239100000.0
2009-09-21 14:47:00,1.69965,1.6998,1.6992,1.69955,147400000.0
2009-09-21 14:48:00,1.69955,1.69985,1.69935,1.69955,177400000.0
2009-09-21 14:49:00,1.6996,1.6997,1.69925,1.69925,183600000.0
2009-09-21 14:50:00,1.69925,1.69955,1.699,1.69955,173900000.0
2009-09-21 14:51:00,1.6996,1.69995,1.69945,1.6995,297100000.0
2009-09-21 14:52:00,1.69945,1.69975,1.69915,1.6995,277800000.0
2009-09-21 14:53:00,1.69945,1.6998,1.69935,1.69955,189400000.0
2009-09-21 14:54:00,1.69955,1.69965,1.69895,1.69905,215800000.0
2009-09-21 14:55:00,1.6991,1.69925,1.69895,1.69905,123500000.0
2009-09-21 14:56:00,1.6991,1.69955,1.699,1.69915,111200000.0
2009-09-21 14:57:00,1.69915,1.6992,1.69885,1.69885,147200000.0
2009-09-21 14:58:00,1.69885,1.69905,1.69865,1.6989,178800000.0
2009-09-21 14:59:00,1.6989,1.69905,1.69815,1.69845,242600000.0
2009-09-21 15:00:00,1.69845,1.69935,1.69835,1.69895,238800000.0
2009-09-21 15:01:00,1.69895,1.699,1.6985,1.6987,225000000.0
2009-09-21 15:02:00,1.69875,1.69895,1.69845,1.69865,311700000.0
2009-09-21 15:03:00,1.69865,1.6988,1.6984,1.69875,181300000.0
2009-09-21 15:04:00,1.69875,1.69885,1.69855,1.6988,120600000.0
2009-09-21 15:05:00,1.6988,1.69915,1.6988,1.69895,296600000.0
2009-09-21 15:06:00,1.699,1.69935,1.69885,1.6993,178200000.0
2009-09-21 15:07:00,1.69935,1.6995,1.69925,1.69945,93600000.0
2009-09-21 15:08:00,1.69945,1.6995,1.69895,1.69905,212000000.0
2009-09-21 15:09:00,1.69915,1.6994,1.6988,1.6992,155600000.0
2009-09-21 15:10:00,1.6992,1.6994,1.6991,1.6992,154300000.0
2009-09-21 15:11:00,1.69925,1.70025,1.6991,1.70025,300400000.0
2009-09-21 15:12:00,1.70025,1.7003,1.69985,1.69985,312200000.0
2009-09-21 15:13:00,1.6998,1.7002,1.6997,1.6998,242400000.0
2009-09-21 15:14:00,1.69985,1.70035,1.6996,1.7001,213900000.0
2009-09-21 15:15:00,1.7001,1.7004,1.6998,1.70005,236400000.0
2009-09-21 15:16:00,1.70005,1.70035,1.69995,1.7002,228000000.0
2009-09-21 15:17:00,1.70015,1.7004,1.70005,1.7004,113900000.0
2009-09-21 15:18:00,1.7004,1.7004,1.6999,1.70005,120000000.0
2009-09-21 15:19:00,1.7001,1.7001,1.69965,1.6998,96600000.0
2009-09-21 15:20:00,1.6998,1.69985,1.6995,1.69985,70800000.0
2009-09-21 15:21:00,1.6995,1.70005,1.6995,1.69975,116000000.0
2009-09-21 15:22:00,1.69975,1.69975,1.69925,1.69955,162200000.0
2009-09-21 15:23:00,1.69955,1.6998,1.69935,1.6997,81400000.0
2009-09-21 15:24:00,1.69965,1.7001,1.69965,1.7001,220700000.0
2009-09-21 15:25:00,1.7001,1.70025,1.69985,1.69985,138100000.0
2009-09-21 15:26:00,1.69985,1.69985,1.69935,1.6995,121600000.0
2009-09-21 15:27:00,1.6995,1.6999,1.6993,1.6999,250200000.0
2009-09-21 15:28:00,1.6999,1.70045,1.69985,1.7003,159800000.0
2009-09-21 15:29:00,1.7003,1.7003,1.6996,1.7001,161100000.0
2009-09-21 15:30:00,1.7,1.7004,1.69975,1.7002,227500000.0
2009-09-21 15:31:00,1.7002,1.7002,1.6997,1.70005,241400000.0
2009-09-21 15:32:00,1.70005,1.70015,1.69965,1.69995,225400000.0
2009-09-21 15:33:00,1.69995,1.7003,1.6997,1.7,257800000.0
2009-09-21 15:34:00,1.7,1.7004,1.6999,1.69995,237300000.0
2009-09-21 15:35:00,1.7,1.7005,1.69995,1.70035,231800000.0
2009-09-21 15:36:00,1.7004,1.7009,1.70015,1.7006,253300000.0
2009-09-21 15:37:00,1.70065,1.70095,1.70015,1.70065,234000000.0
2009-09-21 15:38:00,1.70075,1.7014,1.70055,1.7014,176000000.0
2009-09-21 15:39:00,1.70135,1.7017,1.70085,1.7011,381300000.0
2009-09-21 15:40:00,1.7011,1.70115,1.7,1.7,291200000.0
2009-09-21 15:41:00,1.7,1.70045,1.6999,1.69995,250800000.0
2009-09-21 15:42:00,1.7,1.70015,1.6996,1.7,344300000.0
2009-09-21 15:43:00,1.70005,1.7006,1.69995,1.7003,272200000.0
2009-09-21 15:44:00,1.7002,1.70105,1.7,1.70055,232200000.0
2009-09-21 15:45:00,1.7008,1.70145,1.70025,1.7009,300000000.0
2009-09-21 15:46:00,1.70105,1.7014,1.7008,1.7011,269600000.0
2009-09-21 15:47:00,1.70115,1.7012,1.70065,1.701,283200000.0
2009-09-21 15:48:00,1.701,1.70135,1.70075,1.7011,361400000.0
2009-09-21 15:49:00,1.70125,1.70155,1.7009,1.7013,248300000.0
2009-09-21 15:50:00,1.7014,1.70185,1.70115,1.7018,216000000.0
2009-09-21 15:51:00,1.7018,1.70225,1.70175,1.70215,153600000.0
2009-09-21 15:52:00,1.70215,1.70265,1.702,1.7026,265300000.0
2009-09-21 15:53:00,1.7026,1.70285,1.7022,1.7023,275000000.0
2009-09-21 15:54:00,1.7023,1.7025,1.70215,1.70225,170800000.0
2009-09-21 15:55:00,1.70225,1.7025,1.7019,1.70245,271900000.0
2009-09-21 15:56:00,1.7025,1.703,1.7021,1.7024,313800000.0
2009-09-21 15:57:00,1.7023,1.7026,1.7022,1.7023,299300000.0
2009-09-21 15:58:00,1.70235,1.7028,1.7022,1.7026,329200000.0
2009-09-21 15:59:00,1.70255,1.70285,1.70115,1.70175,286700000.0
2009-09-21 16:00:00,1.7018,1.70195,1.70135,1.70175,336500000.0
2009-09-21 16:01:00,1.7017,1.7018,1.70115,1.70135,377800000.0
2009-09-21 16:02:00,1.7014,1.7026,1.70135,1.7022,309400000.0
2009-09-21 16:03:00,1.70225,1.7031,1.70205,1.7031,292800000.0
2009-09-21 16:04:00,1.70315,1.70345,1.70275,1.7034,230400000.0
2009-09-21 16:05:00,1.7034,1.7038,1.70315,1.7034,326200000.0
2009-09-21 16:06:00,1.7035,1.70365,1.70325,1.7033,250500000.0
2009-09-21 16:07:00,1.7033,1.70365,1.70305,1.70355,309700000.0
2009-09-21 16:08:00,1.7036,1.7038,1.70345,1.7035,246500000.0
2009-09-21 16:09:00,1.7035,1.70375,1.70315,1.70355,271400000.0
2009-09-21 16:10:00,1.70355,1.70375,1.7033,1.70335,259300000.0
2009-09-21 16:11:00,1.7034,1.70345,1.70295,1.70305,335000000.0
2009-09-21 16:12:00,1.7031,1.70345,1.70275,1.70345,244600000.0
2009-09-21 16:13:00,1.7034,1.70355,1.70305,1.70305,216900000.0
2009-09-21 16:14:00,1.70305,1.70325,1.703,1.70315,148400000.0
2009-09-21 16:15:00,1.7031,1.7032,1.70235,1.7027,165600000.0
2009-09-21 16:16:00,1.70275,1.7029,1.70245,1.7027,239000000.0
2009-09-21 16:17:00,1.7028,1.70295,1.70255,1.70275,170200000.0
2009-09-21 16:18:00,1.70275,1.70305,1.7025,1.70275,150600000.0
2009-09-21 16:19:00,1.7027,1.70325,1.7025,1.7027,183100000.0
2009-09-21 16:20:00,1.70265,1.7027,1.7023,1.70235,201100000.0
2009-09-21 16:21:00,1.70245,1.70265,1.70195,1.70215,149000000.0
2009-09-21 16:22:00,1.7021,1.7025,1.70175,1.7019,286300000.0
2009-09-21 16:23:00,1.7019,1.70205,1.7009,1.70155,282900000.0
2009-09-21 16:24:00,1.70145,1.70195,1.70145,1.70165,267600000.0
2009-09-21 16:25:00,1.70165,1.70235,1.7016,1.702,253200000.0
2009-09-21 16:26:00,1.70185,1.7026,1.70175,1.70245,230200000.0
2009-09-21 16:27:00,1.70245,1.7027,1.7023,1.70255,174000000.0
2009-09-21 16:28:00,1.70255,1.7029,1.70215,1.7028,265200000.0
2009-09-21 16:29:00,1.7028,1.7029,1.7026,1.7027,173800000.0
2009-09-21 16:30:00,1.7027,1.7031,1.70265,1.703,113300000.0
2009-09-21 16:31:00,1.703,1.70325,1.7027,1.703,248300000.0
2009-09-21 16:32:00,1.703,1.70315,1.70275,1.70285,220800000.0
2009-09-21 16:33:00,1.7029,1.7031,1.70265,1.7029,221000000.0
2009-09-21 16:34:00,1.7029,1.70325,1.7029,1.70315,85400000.0
2009-09-21 16:35:00,1.70315,1.70395,1.7031,1.7037,259400000.0
2009-09-21 16:36:00,1.70365,1.7037,1.70315,1.7034,200800000.0
2009-09-21 16:37:00,1.70355,1.70445,1.70355,1.704,221900000.0
2009-09-21 16:38:00,1.70395,1.7041,1.7034,1.7035,95500000.0
2009-09-21 16:39:00,1.7034,1.70375,1.70325,1.70335,131800000.0
2009-09-21 16:40:00,1.7034,1.7037,1.70335,1.70335,156900000.0
2009-09-21 16:41:00,1.7034,1.7036,1.70285,1.7031,199300000.0
2009-09-21 16:42:00,1.7031,1.7039,1.7031,1.70385,170200000.0
2009-09-21 16:43:00,1.70375,1.704,1.70365,1.7038,134700000.0
2009-09-21 16:44:00,1.70385,1.70405,1.70335,1.70375,158600000.0
2009-09-21 16:45:00,1.70375,1.70385,1.70305,1.70325,191800000.0
2009-09-21 16:46:00,1.70315,1.70345,1.7028,1.7032,143000000.0
2009-09-21 16:47:00,1.7031,1.7032,1.70295,1.70295,68800000.0
2009-09-21 16:48:00,1.70295,1.70305,1.70245,1.70255,134600000.0
2009-09-21 16:49:00,1.70245,1.7033,1.70245,1.7032,224500000.0
2009-09-21 16:50:00,1.7033,1.7033,1.7029,1.70295,194200000.0
2009-09-21 16:51:00,1.70295,1.7032,1.70245,1.7029,167800000.0
2009-09-21 16:52:00,1.7028,1.703,1.70245,1.70255,195800000.0
2009-09-21 16:53:00,1.7026,1.70305,1.70255,1.70305,202200000.0
2009-09-21 16:54:00,1.70285,1.7032,1.70275,1.703,185300000.0
2009-09-21 16:55:00,1.70295,1.7033,1.70245,1.70245,163200000.0
2009-09-21 16:56:00,1.7025,1.703,1.7025,1.70295,116100000.0
2009-09-21 16:57:00,1.70305,1.70315,1.7027,1.70305,113400000.0
2009-09-21 16:58:00,1.70305,1.70335,1.70285,1.7031,170800000.0
2009-09-21 16:59:00,1.7031,1.7035,1.70285,1.7032,204400000.0
2009-09-21 17:00:00,1.70325,1.7034,1.70285,1.70285,130500000.0
2009-09-21 17:01:00,1.7029,1.70335,1.70275,1.70335,202600000.0
2009-09-21 17:02:00,1.70345,1.70345,1.7031,1.7032,101300000.0
2009-09-21 17:03:00,1.70315,1.7041,1.7031,1.70385,226700000.0
2009-09-21 17:04:00,1.70395,1.7042,1.7036,1.70385,143100000.0
2009-09-21 17:05:00,1.70385,1.70395,1.7036,1.7038,150400000.0
2009-09-21 17:06:00,1.70385,1.704,1.7032,1.7035,192900000.0
2009-09-21 17:07:00,1.7035,1.7037,1.7031,1.7031,238000000.0
2009-09-21 17:08:00,1.703,1.7038,1.70285,1.70335,257800000.0
2009-09-21 17:09:00,1.7034,1.7042,1.70335,1.7035,222300000.0
2009-09-21 17:10:00,1.7035,1.7036,1.70315,1.70345,184600000.0
2009-09-21 17:11:00,1.70365,1.7039,1.70315,1.70315,285700000.0
2009-09-21 17:12:00,1.70305,1.70335,1.70285,1.703,288300000.0
2009-09-21 17:13:00,1.703,1.70355,1.7029,1.70335,197000000.0
2009-09-21 17:14:00,1.7033,1.7039,1.7032,1.70365,293300000.0
2009-09-21 17:15:00,1.70355,1.70385,1.7032,1.7033,222100000.0
2009-09-21 17:16:00,1.7032,1.70415,1.7032,1.7041,325400000.0
2009-09-21 17:17:00,1.704,1.70405,1.7035,1.70355,414700000.0
2009-09-21 17:18:00,1.70335,1.70355,1.70315,1.70315,260900000.0
2009-09-21 17:19:00,1.70315,1.7032,1.70245,1.70265,432900000.0
2009-09-21 17:20:00,1.70265,1.70315,1.70255,1.70305,315000000.0
2009-09-21 17:21:00,1.70305,1.7035,1.70275,1.70315,228400000.0
2009-09-21 17:22:00,1.7031,1.7036,1.7031,1.70345,212000000.0
2009-09-21 17:23:00,1.7034,1.70345,1.70265,1.7029,306200000.0
2009-09-21 17:24:00,1.7029,1.703,1.70265,1.70275,198300000.0
2009-09-21 17:25:00,1.7027,1.7027,1.702,1.7021,244200000.0
2009-09-21 17:26:00,1.702,1.70255,1.702,1.70235,143200000.0
2009-09-21 17:27:00,1.70235,1.7024,1.7018,1.70185,210600000.0
2009-09-21 17:28:00,1.7018,1.70205,1.70155,1.70155,166900000.0
2009-09-21 17:29:00,1.70155,1.7021,1.7015,1.70185,195700000.0
2009-09-21 17:30:00,1.70205,1.70215,1.7017,1.70215,221400000.0
2009-09-21 17:31:00,1.70215,1.70235,1.70145,1.7018,274200000.0
2009-09-21 17:32:00,1.7018,1.70225,1.70175,1.702,195900000.0
2009-09-21 17:33:00,1.702,1.7023,1.7016,1.7018,233000000.0
2009-09-21 17:34:00,1.7019,1.7019,1.7014,1.7014,126300000.0
2009-09-21 17:35:00,1.70145,1.7016,1.7011,1.7012,207300000.0
2009-09-21 17:36:00,1.7013,1.7019,1.7011,1.7013,277000000.0
2009-09-21 17:37:00,1.70125,1.70125,1.7007,1.7007,243700000.0
2009-09-21 17:38:00,1.7007,1.7011,1.70045,1.7008,308200000.0
2009-09-21 17:39:00,1.70075,1.70095,1.70035,1.70045,278200000.0
2009-09-21 17:40:00,1.70035,1.70075,1.7003,1.70065,262200000.0
2009-09-21 17:41:00,1.70065,1.70075,1.70015,1.70025,222500000.0
2009-09-21 17:42:00,1.70025,1.70045,1.7,1.70025,234400000.0
2009-09-21 17:43:00,1.70005,1.7006,1.69995,1.70025,223200000.0
2009-09-21 17:44:00,1.70025,1.70045,1.69985,1.70015,165600000.0
2009-09-21 17:45:00,1.70015,1.70025,1.7001,1.70025,89700000.0
2009-09-21 17:46:00,1.7002,1.70045,1.7001,1.70035,103800000.0
2009-09-21 17:47:00,1.70035,1.70035,1.69955,1.69965,227800000.0
2009-09-21 17:48:00,1.6996,1.7002,1.6993,1.6998,305100000.0
2009-09-21 17:49:00,1.69995,1.7003,1.69985,1.69995,174200000.0
2009-09-21 17:50:00,1.7001,1.7002,1.6997,1.6998,126100000.0
2009-09-21 17:51:00,1.6997,1.70015,1.69965,1.70015,97000000.0
2009-09-21 17:52:00,1.7002,1.70045,1.70005,1.70035,179000000.0
2009-09-21 17:53:00,1.70035,1.70125,1.70035,1.70105,155200000.0
2009-09-21 17:54:00,1.7012,1.7015,1.701,1.7015,124300000.0
2009-09-21 17:55:00,1.7015,1.70165,1.7015,1.7015,56000000.0
2009-09-21 17:56:00,1.7016,1.7018,1.70125,1.7014,111400000.0
2009-09-21 17:57:00,1.70145,1.70165,1.7009,1.7011,157600000.0
2009-09-21 17:58:00,1.7011,1.7013,1.70105,1.70105,173700000.0
2009-09-21 17:59:00,1.7011,1.70115,1.70095,1.70115,60800000.0
2009-09-21 18:00:00,1.7011,1.7011,1.70075,1.7009,150200000.0
2009-09-21 18:01:00,1.70075,1.70115,1.70055,1.70065,115500000.0
2009-09-21 18:02:00,1.70065,1.70085,1.70065,1.7008,37800000.0
2009-09-21 18:03:00,1.70085,1.70085,1.7008,1.7008,4900000.0
2009-09-21 18:04:00,1.7008,1.7008,1.7004,1.7004,109600000.0
2009-09-21 18:05:00,1.7005,1.70085,1.70035,1.7005,87100000.0
2009-09-21 18:06:00,1.7004,1.7007,1.70035,1.7007,68200000.0
2009-09-21 18:07:00,1.7007,1.70115,1.70055,1.70115,100800000.0
2009-09-21 18:08:00,1.70115,1.70115,1.70075,1.7008,101700000.0
2009-09-21 18:09:00,1.70085,1.70095,1.7005,1.7007,87000000.0
2009-09-21 18:10:00,1.7007,1.70075,1.70055,1.70075,112800000.0
2009-09-21 18:11:00,1.7007,1.70105,1.70065,1.70085,195900000.0
2009-09-21 18:12:00,1.70075,1.70085,1.69985,1.7001,194400000.0
2009-09-21 18:13:00,1.7001,1.7002,1.6997,1.69975,55500000.0
2009-09-21 18:14:00,1.6997,1.70015,1.6996,1.6998,57800000.0
2009-09-21 18:15:00,1.70005,1.70025,1.69975,1.69975,111500000.0
2009-09-21 18:16:00,1.6997,1.70075,1.6997,1.70045,129800000.0
2009-09-21 18:17:00,1.70045,1.7006,1.70005,1.7005,136600000.0
2009-09-21 18:18:00,1.7005,1.7006,1.70015,1.7002,46100000.0
2009-09-21 18:19:00,1.70015,1.70025,1.7,1.70005,94400000.0
2009-09-21 18:20:00,1.70015,1.7004,1.69995,1.70025,114800000.0
2009-09-21 18:21:00,1.7002,1.70035,1.70005,1.7002,71800000.0
2009-09-21 18:22:00,1.7002,1.7004,1.7001,1.70015,91300000.0
2009-09-21 18:23:00,1.7002,1.7007,1.7001,1.70045,100200000.0
2009-09-21 18:24:00,1.70045,1.7007,1.6998,1.7,155000000.0
2009-09-21 18:25:00,1.70005,1.70045,1.7,1.7001,104800000.0
2009-09-21 18:26:00,1.70015,1.70055,1.70015,1.7004,44000000.0
2009-09-21 18:27:00,1.70045,1.70065,1.7003,1.7006,28600000.0
2009-09-21 18:28:00,1.7006,1.701,1.7004,1.70075,95100000.0
2009-09-21 18:29:00,1.7007,1.7009,1.70055,1.70075,70300000.0
2009-09-21 18:30:00,1.7008,1.70105,1.70075,1.7008,62000000.0
2009-09-21 18:31:00,1.7007,1.701,1.70055,1.7009,52400000.0
2009-09-21 18:32:00,1.70095,1.70105,1.7004,1.7006,58400000.0
2009-09-21 18:33:00,1.70045,1.70085,1.7002,1.70085,64200000.0
2009-09-21 18:34:00,1.70075,1.70095,1.7005,1.70085,80400000.0
2009-09-21 18:35:00,1.70085,1.701,1.70085,1.70085,26000000.0
2009-09-21 18:36:00,1.70085,1.7011,1.70065,1.7008,51600000.0
2009-09-21 18:37:00,1.7008,1.701,1.7007,1.701,21900000.0
2009-09-21 18:38:00,1.701,1.70115,1.7008,1.70115,58400000.0
2009-09-21 18:39:00,1.70115,1.70115,1.701,1.70115,35000000.0
2009-09-21 18:40:00,1.70115,1.70115,1.7008,1.7009,54700000.0
2009-09-21 18:41:00,1.7009,1.70095,1.7002,1.7003,63700000.0
2009-09-21 18:42:00,1.70015,1.70045,1.70015,1.70035,63400000.0
2009-09-21 18:43:00,1.7003,1.7004,1.7001,1.7001,29600000.0
2009-09-21 18:44:00,1.70005,1.70005,1.6999,1.69995,73100000.0
2009-09-21 18:45:00,1.69995,1.7002,1.6996,1.70005,68800000.0
2009-09-21 18:46:00,1.70005,1.7002,1.6998,1.6999,57400000.0
2009-09-21 18:47:00,1.6999,1.70025,1.6999,1.7,34100000.0
2009-09-21 18:48:00,1.70005,1.7004,1.69985,1.70025,84600000.0
2009-09-21 18:49:00,1.7002,1.7004,1.7002,1.70035,34200000.0
2009-09-21 18:50:00,1.70035,1.7005,1.7001,1.70045,160600000.0
2009-09-21 18:51:00,1.7005,1.7006,1.70025,1.70055,55400000.0
2009-09-21 18:52:00,1.7006,1.7008,1.70045,1.70065,57400000.0
2009-09-21 18:53:00,1.70075,1.701,1.70075,1.7009,80300000.0
2009-09-21 18:54:00,1.7009,1.70115,1.7008,1.7008,63500000.0
2009-09-21 18:55:00,1.7009,1.7009,1.7007,1.70085,51700000.0
2009-09-21 18:56:00,1.70085,1.70105,1.70085,1.7009,84100000.0
2009-09-21 18:57:00,1.7009,1.7011,1.7005,1.7005,93900000.0
2009-09-21 18:58:00,1.7007,1.7007,1.7004,1.70055,70000000.0
2009-09-21 18:59:00,1.70065,1.70115,1.70065,1.70115,86800000.0
2009-09-21 19:00:00,1.70115,1.70175,1.70105,1.70155,108600000.0
2009-09-21 19:01:00,1.7016,1.70175,1.70135,1.70135,54400000.0
2009-09-21 19:02:00,1.7013,1.7016,1.70105,1.70115,81800000.0
2009-09-21 19:03:00,1.7012,1.70135,1.701,1.701,60000000.0
2009-09-21 19:04:00,1.7011,1.7011,1.70095,1.70095,19800000.0
2009-09-21 19:05:00,1.7009,1.7016,1.7009,1.7016,69000000.0
2009-09-21 19:06:00,1.7017,1.7022,1.70145,1.702,108800000.0
2009-09-21 19:07:00,1.702,1.70215,1.70185,1.70185,97600000.0
2009-09-21 19:08:00,1.70185,1.70195,1.7017,1.70185,109700000.0
2009-09-21 19:09:00,1.7018,1.7022,1.7018,1.702,143300000.0
2009-09-21 19:10:00,1.70205,1.7021,1.70195,1.702,34000000.0
2009-09-21 19:11:00,1.702,1.70205,1.7016,1.7016,98600000.0
2009-09-21 19:12:00,1.70155,1.70205,1.7014,1.70205,90000000.0
2009-09-21 19:13:00,1.70205,1.7023,1.70195,1.7022,165200000.0
2009-09-21 19:14:00,1.7022,1.7024,1.70195,1.70195,180700000.0
2009-09-21 19:15:00,1.70195,1.70235,1.70195,1.7023,102800000.0
2009-09-21 19:16:00,1.7023,1.7023,1.7021,1.7021,48000000.0
2009-09-21 19:17:00,1.70215,1.70215,1.70205,1.70205,14200000.0
2009-09-21 19:18:00,1.7021,1.7026,1.7021,1.7025,44600000.0
2009-09-21 19:19:00,1.7025,1.70255,1.70185,1.70185,68600000.0
2009-09-21 19:20:00,1.70195,1.702,1.70135,1.70145,133300000.0
2009-09-21 19:21:00,1.70155,1.7016,1.70085,1.7012,161800000.0
2009-09-21 19:22:00,1.7012,1.70125,1.7004,1.7006,163400000.0
2009-09-21 19:23:00,1.70075,1.7008,1.7003,1.7003,156400000.0
2009-09-21 19:24:00,1.7003,1.7007,1.7002,1.7005,126000000.0
2009-09-21 19:25:00,1.7005,1.70065,1.7001,1.70055,124200000.0
2009-09-21 19:26:00,1.7006,1.7008,1.7006,1.70075,36800000.0
2009-09-21 19:27:00,1.7008,1.70125,1.7008,1.70105,159600000.0
2009-09-21 19:28:00,1.7011,1.7013,1.701,1.70125,96000000.0
2009-09-21 19:29:00,1.7012,1.70155,1.7011,1.7013,73800000.0
2009-09-21 19:30:00,1.7013,1.7019,1.7013,1.7018,106200000.0
2009-09-21 19:31:00,1.7018,1.7019,1.7017,1.70175,50800000.0
2009-09-21 19:32:00,1.70175,1.7018,1.70145,1.70155,87500000.0
2009-09-21 19:33:00,1.70155,1.7017,1.7015,1.7016,33000000.0
2009-09-21 19:34:00,1.7016,1.7016,1.70145,1.70145,27800000.0
2009-09-21 19:35:00,1.70145,1.70145,1.70145,1.70145,1400000.0
2009-09-21 19:36:00,1.70145,1.7018,1.7014,1.7017,157800000.0
2009-09-21 19:37:00,1.7017,1.7017,1.70125,1.70145,108600000.0
2009-09-21 19:38:00,1.70155,1.70185,1.7015,1.70165,158800000.0
2009-09-21 19:39:00,1.7016,1.7017,1.70145,1.7016,103600000.0
2009-09-21 19:40:00,1.7016,1.7017,1.70115,1.7012,128200000.0
2009-09-21 19:41:00,1.7012,1.7015,1.70105,1.7015,107200000.0
2009-09-21 19:42:00,1.7015,1.7016,1.701,1.70105,181600000.0
2009-09-21 19:43:00,1.70095,1.701,1.7005,1.70065,87800000.0
2009-09-21 19:44:00,1.70065,1.7007,1.69995,1.70035,89400000.0
2009-09-21 19:45:00,1.70045,1.70075,1.7003,1.70075,100600000.0
2009-09-21 19:46:00,1.70075,1.70075,1.70015,1.7004,91800000.0
2009-09-21 19:47:00,1.7004,1.7004,1.69995,1.7003,117900000.0
2009-09-21 19:48:00,1.70045,1.70095,1.70045,1.7006,97600000.0
2009-09-21 19:49:00,1.70055,1.7008,1.70035,1.70035,37800000.0
2009-09-21 19:50:00,1.7004,1.70055,1.70025,1.70035,75200000.0
2009-09-21 19:51:00,1.7004,1.70105,1.70035,1.70095,105800000.0
2009-09-21 19:52:00,1.70095,1.70095,1.70075,1.7008,30600000.0
2009-09-21 19:53:00,1.70075,1.70105,1.7007,1.7009,21800000.0
2009-09-21 19:54:00,1.70105,1.70105,1.7008,1.7008,98000000.0
2009-09-21 19:55:00,1.7009,1.7009,1.7004,1.7004,87900000.0
2009-09-21 19:56:00,1.7006,1.7011,1.70035,1.701,108500000.0
2009-09-21 19:57:00,1.701,1.70115,1.70045,1.70065,83000000.0
2009-09-21 19:58:00,1.7007,1.70125,1.7004,1.70125,60000000.0
2009-09-21 19:59:00,1.7013,1.70135,1.7009,1.70115,48000000.0
2009-09-21 20:00:00,1.7011,1.7012,1.7008,1.701,79000000.0
2009-09-21 20:01:00,1.70095,1.70105,1.7009,1.70105,30600000.0
2009-09-21 20:02:00,1.70075,1.7008,1.70045,1.70045,70200000.0
2009-09-21 20:03:00,1.70045,1.7006,1.7,1.70045,134700000.0
2009-09-21 20:04:00,1.70035,1.7005,1.70035,1.7004,40600000.0
2009-09-21 20:05:00,1.7004,1.70055,1.70025,1.70035,45400000.0
2009-09-21 20:06:00,1.70035,1.70055,1.7003,1.70055,20600000.0
2009-09-21 20:07:00,1.70045,1.70075,1.70025,1.70055,56200000.0
2009-09-21 20:08:00,1.7005,1.7012,1.7004,1.7012,72600000.0
2009-09-21 20:09:00,1.7012,1.7014,1.70105,1.70105,48200000.0
2009-09-21 20:10:00,1.7012,1.70145,1.70105,1.70105,93400000.0
2009-09-21 20:11:00,1.70105,1.70115,1.70085,1.70095,123600000.0
2009-09-21 20:12:00,1.701,1.7017,1.701,1.70135,168400000.0
2009-09-21 20:13:00,1.7013,1.7013,1.70115,1.7012,88800000.0
2009-09-21 20:14:00,1.7012,1.7014,1.70095,1.7011,121900000.0
2009-09-21 20:15:00,1.70105,1.7014,1.70085,1.70135,63100000.0
2009-09-21 20:16:00,1.70135,1.7016,1.7012,1.7015,87200000.0
2009-09-21 20:17:00,1.70155,1.70165,1.7014,1.70145,102400000.0
2009-09-21 20:18:00,1.70145,1.7019,1.70145,1.70175,52400000.0
2009-09-21 20:19:00,1.7018,1.7019,1.7016,1.7016,62900000.0
2009-09-21 20:20:00,1.70155,1.7018,1.70135,1.70155,101900000.0
2009-09-21 20:21:00,1.7014,1.7015,1.70085,1.70085,134800000.0
2009-09-21 20:22:00,1.7009,1.70105,1.70075,1.70075,75000000.0
2009-09-21 20:23:00,1.70095,1.7011,1.70085,1.7011,91200000.0
2009-09-21 20:24:00,1.70105,1.7016,1.701,1.70145,90000000.0
2009-09-21 20:25:00,1.7014,1.7015,1.7013,1.70135,61600000.0
2009-09-21 20:26:00,1.70145,1.7016,1.7013,1.70145,55000000.0
2009-09-21 20:27:00,1.70145,1.7018,1.70145,1.7017,99400000.0
2009-09-21 20:28:00,1.7018,1.702,1.70135,1.7017,131500000.0
2009-09-21 20:29:00,1.7017,1.70185,1.70155,1.7018,76200000.0
2009-09-21 20:30:00,1.7017,1.70195,1.70155,1.70185,83000000.0
2009-09-21 20:31:00,1.7018,1.702,1.70165,1.7019,54300000.0
2009-09-21 20:32:00,1.7021,1.7021,1.70165,1.7018,51600000.0
2009-09-21 20:33:00,1.70175,1.70195,1.70155,1.70175,38400000.0
2009-09-21 20:34:00,1.70175,1.70175,1.70145,1.70145,58100000.0
2009-09-21 20:35:00,1.7015,1.7017,1.7011,1.7011,57200000.0
2009-09-21 20:36:00,1.7011,1.70115,1.7009,1.70105,68800000.0
2009-09-21 20:37:00,1.7012,1.70125,1.7009,1.70095,54500000.0
2009-09-21 20:38:00,1.7009,1.7009,1.70065,1.7009,64100000.0
2009-09-21 20:39:00,1.70085,1.7011,1.70085,1.7011,69000000.0
2009-09-21 20:40:00,1.7012,1.7012,1.7011,1.70115,18000000.0
2009-09-21 20:41:00,1.70115,1.7012,1.70095,1.701,56100000.0
2009-09-21 20:42:00,1.701,1.70105,1.70095,1.70105,57200000.0
2009-09-21 20:43:00,1.70105,1.70125,1.70085,1.70115,99000000.0
2009-09-21 20:44:00,1.7012,1.7012,1.70055,1.7006,85800000.0
2009-09-21 20:45:00,1.70075,1.7009,1.70075,1.70085,32400000.0
2009-09-21 20:46:00,1.70085,1.701,1.7006,1.70085,56000000.0
2009-09-21 20:47:00,1.70085,1.7009,1.7005,1.70085,73500000.0
2009-09-21 20:48:00,1.70095,1.70095,1.70055,1.70075,57800000.0
2009-09-21 20:49:00,1.7008,1.70095,1.7003,1.7006,106200000.0
2009-09-21 20:50:00,1.70045,1.70055,1.70015,1.7002,115100000.0
2009-09-21 20:51:00,1.7003,1.7005,1.70025,1.70025,111000000.0
2009-09-21 20:52:00,1.7003,1.70035,1.7,1.7,39340000.0
2009-09-21 20:53:00,1.7001,1.70015,1.7,1.7001,72140000.0
2009-09-21 20:54:00,1.70005,1.70025,1.7,1.70015,70840000.0
2009-09-21 20:55:00,1.70015,1.70035,1.70005,1.7001,79100000.0
2009-09-21 20:56:00,1.70025,1.70045,1.70015,1.70035,55800000.0
2009-09-21 20:57:00,1.70035,1.70055,1.70015,1.7004,69200000.0
2009-09-21 20:58:00,1.7004,1.70065,1.70015,1.70045,176900000.0
2009-09-21 20:59:00,1.70045,1.7009,1.70045,1.7008,112800000.0
2009-09-21 21:00:00,1.7008,1.7008,1.70025,1.7003,59700000.0
2009-09-21 21:01:00,1.7003,1.70065,1.70015,1.7005,120300000.0
2009-09-21 21:02:00,1.7005,1.7006,1.7003,1.7005,109100000.0
2009-09-21 21:03:00,1.7005,1.70065,1.7002,1.70025,72000000.0
2009-09-21 21:04:00,1.7003,1.7006,1.70025,1.70045,106600000.0
2009-09-21 21:05:00,1.70045,1.7007,1.7003,1.7007,110800000.0
2009-09-21 21:06:00,1.70085,1.70085,1.70065,1.70075,46200000.0
2009-09-21 21:07:00,1.70075,1.70075,1.70065,1.70075,27200000.0
2009-09-21 21:08:00,1.7006,1.7011,1.7006,1.7009,17200000.0
2009-09-21 21:09:00,1.7009,1.7009,1.7008,1.7008,12800000.0
2009-09-21 21:10:00,1.70095,1.70095,1.70075,1.70075,22000000.0
2009-09-21 21:11:00,1.70075,1.70075,1.70055,1.70055,20400000.0
2009-09-21 21:12:00,1.70055,1.7007,1.70055,1.7006,30600000.0
2009-09-21 21:13:00,1.7007,1.70075,1.70055,1.70075,46200000.0
2009-09-21 21:14:00,1.7007,1.70095,1.70065,1.7009,45200000.0
2009-09-21 21:15:00,1.7009,1.70115,1.7006,1.701,101000000.0
2009-09-21 21:16:00,1.701,1.7011,1.7005,1.70065,79100000.0
2009-09-21 21:17:00,1.70065,1.7011,1.7005,1.70095,115800000.0
2009-09-21 21:18:00,1.70095,1.70105,1.70015,1.7005,135400000.0
2009-09-21 21:19:00,1.7005,1.70075,1.70025,1.70075,114800000.0
2009-09-21 21:20:00,1.7007,1.70075,1.7005,1.70055,51800000.0
2009-09-21 21:21:00,1.7006,1.7009,1.70045,1.7009,48400000.0
2009-09-21 21:22:00,1.70095,1.7012,1.7008,1.70095,131100000.0
2009-09-21 21:23:00,1.701,1.70115,1.70075,1.70075,69800000.0
2009-09-21 21:24:00,1.7008,1.7009,1.7006,1.7006,53600000.0
2009-09-21 21:25:00,1.7006,1.7006,1.70055,1.70055,11800000.0
2009-09-21 21:26:00,1.70055,1.70075,1.7005,1.70065,44800000.0
2009-09-21 21:27:00,1.7006,1.70075,1.70055,1.70065,100200000.0
2009-09-21 21:28:00,1.70065,1.70065,1.70045,1.70055,59000000.0
2009-09-21 21:29:00,1.7006,1.7011,1.7006,1.70075,52000000.0
2009-09-21 21:30:00,1.70075,1.701,1.70065,1.7008,75800000.0
2009-09-21 21:31:00,1.70085,1.7015,1.70085,1.7012,115400000.0
2009-09-21 21:32:00,1.70115,1.7018,1.701,1.7018,122800000.0
2009-09-21 21:33:00,1.7018,1.70245,1.70175,1.70225,148700000.0
2009-09-21 21:34:00,1.7022,1.70245,1.70215,1.70225,124300000.0
2009-09-21 21:35:00,1.7022,1.70245,1.70195,1.702,162500000.0
2009-09-21 21:36:00,1.702,1.70205,1.70175,1.70205,138400000.0
2009-09-21 21:37:00,1.70205,1.70215,1.7017,1.7017,180200000.0
2009-09-21 21:38:00,1.70165,1.70185,1.70135,1.70135,139200000.0
2009-09-21 21:39:00,1.7013,1.7014,1.70115,1.70115,123000000.0
2009-09-21 21:40:00,1.7012,1.7013,1.701,1.7013,94500000.0
2009-09-21 21:41:00,1.7013,1.7016,1.7011,1.7015,175100000.0
2009-09-21 21:42:00,1.7015,1.7016,1.70145,1.7015,135300000.0
2009-09-21 21:43:00,1.70155,1.7017,1.70145,1.7016,77900000.0
2009-09-21 21:44:00,1.70165,1.7018,1.70165,1.70175,156400000.0
2009-09-21 21:45:00,1.70175,1.70175,1.7017,1.7017,43900000.0
2009-09-21 21:46:00,1.7017,1.70195,1.7017,1.7019,84000000.0
2009-09-21 21:47:00,1.70185,1.702,1.7018,1.702,59600000.0
2009-09-21 21:48:00,1.7019,1.70235,1.7019,1.7022,107400000.0
2009-09-21 21:49:00,1.70225,1.70225,1.70215,1.70215,10800000.0
2009-09-21 21:50:00,1.7021,1.7023,1.70185,1.70215,69400000.0
2009-09-21 21:51:00,1.70215,1.7024,1.70215,1.7024,76000000.0
2009-09-21 21:52:00,1.7025,1.7025,1.7021,1.7021,66800000.0
2009-09-21 21:53:00,1.7021,1.70215,1.702,1.702,47600000.0
2009-09-21 21:54:00,1.702,1.70205,1.70195,1.70205,17600000.0
2009-09-21 21:55:00,1.7021,1.70235,1.70135,1.70135,136100000.0
2009-09-21 21:56:00,1.70135,1.7015,1.70085,1.70095,114800000.0
2009-09-21 21:57:00,1.70095,1.7011,1.7008,1.7008,72200000.0
2009-09-21 21:58:00,1.7008,1.70105,1.70065,1.70065,112000000.0
2009-09-21 21:59:00,1.70075,1.70075,1.70065,1.70065,79000000.0
2009-09-21 22:00:00,1.70065,1.70065,1.7001,1.70025,23300000.0
2009-09-21 22:01:00,1.70025,1.7003,1.69935,1.69985,54100000.0
2009-09-21 22:02:00,1.6998,1.7003,1.6998,1.70015,59400000.0
2009-09-21 22:03:00,1.7002,1.70025,1.70015,1.70025,50200000.0
2009-09-21 22:04:00,1.70025,1.70055,1.7002,1.70035,38000000.0
2009-09-21 22:05:00,1.7003,1.7003,1.7001,1.70015,22600000.0
2009-09-21 22:06:00,1.7001,1.70015,1.69995,1.70005,22900000.0
2009-09-21 22:07:00,1.70005,1.70025,1.6999,1.6999,50200000.0
2009-09-21 22:08:00,1.6999,1.70015,1.6998,1.70015,16000000.0
2009-09-21 22:09:00,1.70015,1.70015,1.69985,1.6999,31600000.0
2009-09-21 22:10:00,1.69995,1.7004,1.69985,1.7004,81300000.0
2009-09-21 22:11:00,1.7004,1.70085,1.70025,1.7004,90200000.0
2009-09-21 22:12:00,1.7004,1.70045,1.7003,1.70045,4000000.0
2009-09-21 22:13:00,1.7004,1.70055,1.70015,1.70025,52400000.0
2009-09-21 22:14:00,1.7002,1.7002,1.6998,1.69995,62600000.0
2009-09-21 22:15:00,1.6999,1.70035,1.69985,1.70035,41700000.0
2009-09-21 22:16:00,1.7003,1.70035,1.70025,1.70035,29500000.0
2009-09-21 22:17:00,1.70035,1.70035,1.6999,1.6999,75900000.0
2009-09-21 22:18:00,1.69985,1.69985,1.6995,1.6995,13500000.0
2009-09-21 22:19:00,1.6995,1.69955,1.6994,1.69955,35300000.0
2009-09-21 22:20:00,1.69955,1.69985,1.69955,1.69985,9300000.0
2009-09-21 22:21:00,1.69975,1.69985,1.6995,1.6996,21300000.0
2009-09-21 22:22:00,1.69965,1.69985,1.69965,1.69975,46000000.0
2009-09-21 22:23:00,1.69975,1.70005,1.69975,1.69995,24200000.0
2009-09-21 22:24:00,1.69995,1.7001,1.6997,1.7,78200000.0
2009-09-21 22:25:00,1.7,1.7,1.6996,1.69975,67400000.0
2009-09-21 22:26:00,1.69975,1.6998,1.69975,1.69975,28000000.0
2009-09-21 22:27:00,1.6998,1.7002,1.69975,1.7002,26200000.0
2009-09-21 22:28:00,1.70015,1.7003,1.7001,1.7003,30600000.0
2009-09-21 22:29:00,1.70025,1.70025,1.7002,1.70025,15800000.0
2009-09-21 22:30:00,1.7003,1.7005,1.7002,1.70025,66900000.0
2009-09-21 22:31:00,1.70025,1.7003,1.7002,1.70025,15100000.0
2009-09-21 22:32:00,1.70025,1.70055,1.69975,1.69995,85700000.0
2009-09-21 22:33:00,1.69995,1.7005,1.69995,1.7005,54000000.0
2009-09-21 22:34:00,1.7005,1.70065,1.70045,1.7005,126000000.0
2009-09-21 22:35:00,1.7006,1.70095,1.70035,1.70055,52900000.0
2009-09-21 22:36:00,1.7004,1.7005,1.7004,1.70045,18200000.0
2009-09-21 22:37:00,1.70045,1.7005,1.7004,1.70045,33400000.0
2009-09-21 22:38:00,1.7004,1.7004,1.7004,1.7004,2800000.0
2009-09-21 22:39:00,1.70045,1.70055,1.7004,1.70045,18200000.0
2009-09-21 22:40:00,1.70045,1.7005,1.70035,1.7005,25800000.0
2009-09-21 22:41:00,1.7005,1.7008,1.70035,1.70065,56100000.0
2009-09-21 22:42:00,1.70065,1.7007,1.70045,1.7006,54500000.0
2009-09-21 22:43:00,1.70065,1.70075,1.7006,1.70075,17900000.0
2009-09-21 22:44:00,1.7007,1.7007,1.69985,1.70025,32200000.0
2009-09-21 22:45:00,1.70025,1.70025,1.69985,1.7001,73180000.0
2009-09-21 22:46:00,1.7001,1.70035,1.7,1.70035,42000000.0
2009-09-21 22:47:00,1.70045,1.70045,1.69995,1.70035,33800000.0
2009-09-21 22:48:00,1.7005,1.70051,1.7004,1.7004,28100000.0
2009-09-21 22:49:00,1.70045,1.70075,1.70045,1.70065,28100000.0
2009-09-21 22:50:00,1.70075,1.7009,1.7007,1.70075,12000000.0
2009-09-21 22:51:00,1.70075,1.70105,1.7006,1.7006,6600000.0
2009-09-21 22:52:00,1.70075,1.702,1.70065,1.7012,53200000.0
2009-09-21 22:53:00,1.7012,1.7014,1.70045,1.70045,31400000.0
2009-09-21 22:54:00,1.7005,1.7005,1.7004,1.7005,15800000.0
2009-09-21 22:55:00,1.7005,1.70085,1.7004,1.7004,19000000.0
2009-09-21 22:56:00,1.7005,1.70075,1.70035,1.70035,26200000.0
2009-09-21 22:57:00,1.70045,1.70055,1.7004,1.70055,56600000.0
2009-09-21 22:58:00,1.7005,1.7008,1.69985,1.69995,20500000.0
2009-09-21 22:59:00,1.69985,1.70105,1.69985,1.7007,26300000.0
2009-09-21 23:00:00,1.69985,1.70095,1.69985,1.70095,16700000.0
2009-09-21 23:01:00,1.701,1.7012,1.701,1.70105,22200000.0
2009-09-21 23:02:00,1.70105,1.70105,1.7009,1.7009,3000000.0
2009-09-21 23:03:00,1.7009,1.7009,1.7009,1.7009,3800000.0
2009-09-21 23:04:00,1.70085,1.70085,1.70035,1.70065,24800000.0
2009-09-21 23:05:00,1.70065,1.70075,1.70065,1.70065,10200000.0
2009-09-21 23:06:00,1.70075,1.70085,1.7003,1.70085,21400000.0
2009-09-21 23:07:00,1.70085,1.70085,1.7005,1.70055,13600000.0
2009-09-21 23:08:00,1.70065,1.70065,1.70045,1.7005,23000000.0
2009-09-21 23:09:00,1.70055,1.70055,1.70045,1.70055,10400000.0
2009-09-21 23:10:00,1.70055,1.70055,1.70005,1.70015,6800000.0
2009-09-21 23:11:00,1.7002,1.70025,1.70015,1.70025,18100000.0
2009-09-21 23:12:00,1.70025,1.70035,1.70025,1.70035,7000000.0
2009-09-21 23:13:00,1.70035,1.70065,1.70035,1.70035,18400000.0
2009-09-21 23:14:00,1.70035,1.70035,1.70035,1.70035,1400000.0
2009-09-21 23:15:00,1.70035,1.70035,1.7002,1.7003,9700000.0
2009-09-21 23:16:00,1.7003,1.70065,1.70015,1.7002,35200000.0
2009-09-21 23:17:00,1.7002,1.7002,1.70005,1.70015,14000000.0
2009-09-21 23:18:00,1.70005,1.7002,1.70005,1.7001,13000000.0
2009-09-21 23:19:00,1.70015,1.7002,1.7001,1.7002,4600000.0
2009-09-21 23:20:00,1.7002,1.7002,1.70005,1.70005,7200000.0
2009-09-21 23:21:00,1.70005,1.70005,1.70005,1.70005,6000000.0
2009-09-21 23:22:00,1.70005,1.70005,1.6996,1.70005,9280000.0
2009-09-21 23:23:00,1.70005,1.70035,1.69975,1.7001,24700000.0
2009-09-21 23:24:00,1.7003,1.7003,1.7001,1.7003,6800000.0
2009-09-21 23:25:00,1.7001,1.7003,1.70005,1.70005,8600000.0
2009-09-21 23:26:00,1.7001,1.70035,1.70005,1.7001,25800000.0
2009-09-21 23:27:00,1.7001,1.7003,1.7001,1.7001,16200000.0
2009-09-21 23:28:00,1.7001,1.7002,1.7001,1.70015,11900000.0
2009-09-21 23:29:00,1.7002,1.7002,1.7002,1.7002,6000000.0
2009-09-21 23:30:00,1.70035,1.70035,1.70025,1.7003,17700000.0
2009-09-21 23:31:00,1.7003,1.7003,1.7002,1.7003,10800000.0
2009-09-21 23:32:00,1.7003,1.7006,1.70005,1.70005,21800000.0
2009-09-21 23:33:00,1.70015,1.70015,1.7,1.70005,46900000.0
2009-09-21 23:34:00,1.70005,1.70005,1.7,1.7,10400000.0
2009-09-21 23:35:00,1.70005,1.70005,1.7,1.70005,10400000.0
2009-09-21 23:36:00,1.7001,1.70015,1.7,1.70015,23900000.0
2009-09-21 23:37:00,1.70025,1.70035,1.70025,1.70035,4000000.0
2009-09-21 23:38:00,1.70035,1.70035,1.70025,1.70025,7600000.0
2009-09-21 23:39:00,1.7004,1.70045,1.70035,1.7004,9000000.0
2009-09-21 23:40:00,1.7005,1.70085,1.7005,1.70085,12400000.0
2009-09-21 23:41:00,1.70085,1.70085,1.70085,1.70085,5600000.0
2009-09-21 23:42:00,1.70085,1.70085,1.70045,1.70075,46400000.0
2009-09-21 23:43:00,1.70055,1.70055,1.70015,1.7003,20200000.0
2009-09-21 23:44:00,1.70035,1.70085,1.7003,1.70055,41000000.0
2009-09-21 23:45:00,1.70055,1.7006,1.7003,1.70045,55900000.0
2009-09-21 23:46:00,1.70065,1.70085,1.70065,1.7008,22400000.0
2009-09-21 23:47:00,1.7008,1.7008,1.7006,1.7007,20800000.0
2009-09-21 23:48:00,1.7008,1.7009,1.7007,1.70085,33000000.0
2009-09-21 23:49:00,1.7008,1.70085,1.70075,1.7008,28200000.0
2009-09-21 23:50:00,1.7008,1.7008,1.7008,1.7008,3000000.0
2009-09-21 23:52:00,1.70085,1.70105,1.70075,1.70105,34000000.0
2009-09-21 23:53:00,1.701,1.7011,1.701,1.701,8200000.0
2009-09-21 23:54:00,1.701,1.70105,1.70095,1.70105,9600000.0
2009-09-21 23:55:00,1.70105,1.7011,1.7007,1.7008,27600000.0
2009-09-21 23:56:00,1.70075,1.7008,1.70065,1.7008,26200000.0
2009-09-21 23:57:00,1.7008,1.7008,1.7008,1.7008,1400000.0
2009-09-21 23:58:00,1.701,1.7015,1.701,1.7015,13200000.0
2009-09-21 23:59:00,1.70135,1.70145,1.70135,1.70135,8200000.0
2009-09-22 00:00:00,1.70155,1.70155,1.70045,1.7011,65000000.0
2009-09-22 00:01:00,1.701,1.701,1.7005,1.70085,10200000.0
2009-09-22 00:02:00,1.7009,1.70095,1.7007,1.7007,7000000.0
2009-09-22 00:03:00,1.70065,1.7007,1.70065,1.7007,4400000.0
2009-09-22 00:04:00,1.70079,1.70079,1.70074,1.70077,19200000.0
2009-09-22 00:05:00,1.7008,1.7011,1.7008,1.7009,19200000.0
2009-09-22 00:06:00,1.7009,1.7009,1.7009,1.7009,1400000.0
2009-09-22 00:07:00,1.70085,1.7009,1.70085,1.7009,2800000.0
2009-09-22 00:08:00,1.7011,1.7011,1.70015,1.70045,45000000.0
2009-09-22 00:09:00,1.7005,1.70065,1.7003,1.7003,37000000.0
2009-09-22 00:10:00,1.7003,1.7004,1.70005,1.70005,69200000.0
2009-09-22 00:11:00,1.70005,1.70065,1.70005,1.7004,32000000.0
2009-09-22 00:12:00,1.7005,1.7007,1.70045,1.70055,22700000.0
2009-09-22 00:13:00,1.7005,1.70075,1.70035,1.7004,39400000.0
2009-09-22 00:14:00,1.70045,1.70045,1.70035,1.70045,35800000.0
2009-09-22 00:15:00,1.70045,1.7005,1.70045,1.7005,10000000.0
2009-09-22 00:16:00,1.70055,1.7006,1.7003,1.70035,13800000.0
2009-09-22 00:17:00,1.70035,1.7006,1.70035,1.70055,26200000.0
2009-09-22 00:18:00,1.70055,1.70055,1.70055,1.70055,9200000.0
2009-09-22 00:19:00,1.70055,1.70055,1.70055,1.70055,2800000.0
2009-09-22 00:20:00,1.7005,1.70055,1.70025,1.7003,25000000.0
2009-09-22 00:21:00,1.7003,1.7003,1.70025,1.70025,26200000.0
2009-09-22 00:22:00,1.7003,1.7005,1.7003,1.7004,20600000.0
2009-09-22 00:23:00,1.7005,1.7005,1.7003,1.7003,18400000.0
2009-09-22 00:24:00,1.7003,1.7003,1.70015,1.7002,14400000.0
2009-09-22 00:25:00,1.7002,1.7003,1.7002,1.7003,5400000.0
2009-09-22 00:26:00,1.7003,1.7003,1.7003,1.7003,1400000.0
2009-09-22 00:27:00,1.70035,1.70045,1.70015,1.7004,63400000.0
2009-09-22 00:28:00,1.7003,1.7004,1.70015,1.7004,28600000.0
2009-09-22 00:29:00,1.7004,1.7009,1.7004,1.7007,30600000.0
2009-09-22 00:30:00,1.7008,1.70095,1.70075,1.7008,32000000.0
2009-09-22 00:31:00,1.7008,1.7009,1.70075,1.70075,18000000.0
2009-09-22 00:32:00,1.70075,1.70075,1.70055,1.70065,18000000.0
2009-09-22 00:33:00,1.70065,1.70085,1.70055,1.70055,13000000.0
2009-09-22 00:34:00,1.70055,1.70065,1.70055,1.7006,12400000.0
2009-09-22 00:35:00,1.7008,1.7009,1.7007,1.70085,24000000.0
2009-09-22 00:36:00,1.70075,1.7009,1.7,1.7004,34200000.0
2009-09-22 00:37:00,1.7003,1.7003,1.7003,1.7003,2800000.0
2009-09-22 00:38:00,1.70025,1.70045,1.70025,1.70045,4200000.0
2009-09-22 00:39:00,1.70048,1.70048,1.70048,1.70048,20200000.0
2009-09-22 00:40:00,1.70035,1.7004,1.7003,1.70035,20200000.0
2009-09-22 00:41:00,1.7004,1.7005,1.70035,1.70045,30600000.0
2009-09-22 00:42:00,1.7004,1.70045,1.7004,1.7004,9000000.0
2009-09-22 00:43:00,1.7004,1.7004,1.7004,1.7004,4600000.0
2009-09-22 00:44:00,1.7005,1.7005,1.70025,1.70025,19600000.0
2009-09-22 00:45:00,1.7004,1.7005,1.70005,1.7002,68000000.0
2009-09-22 00:46:00,1.70015,1.7006,1.70015,1.70055,36500000.0
2009-09-22 00:47:00,1.70065,1.701,1.70065,1.7009,17200000.0
2009-09-22 00:48:00,1.7009,1.7009,1.7004,1.7005,50600000.0
2009-09-22 00:49:00,1.70065,1.7007,1.70005,1.70005,31400000.0
2009-09-22 00:50:00,1.70005,1.7003,1.70005,1.7002,21600000.0
2009-09-22 00:51:00,1.7002,1.7004,1.7001,1.70035,28800000.0
2009-09-22 00:52:00,1.70035,1.70055,1.7001,1.7002,43200000.0
2009-09-22 00:53:00,1.7001,1.70015,1.70005,1.70005,31800000.0
2009-09-22 00:54:00,1.70005,1.7002,1.70005,1.70005,41200000.0
2009-09-22 00:55:00,1.70005,1.70005,1.70005,1.70005,35800000.0
2009-09-22 00:56:00,1.70005,1.7003,1.70005,1.70005,52400000.0
2009-09-22 00:57:00,1.7001,1.70025,1.70005,1.70005,65800000.0
2009-09-22 00:58:00,1.70015,1.70055,1.70005,1.70055,45700000.0
2009-09-22 00:59:00,1.7004,1.7007,1.70015,1.7006,51800000.0
2009-09-22 01:00:00,1.7006,1.70095,1.70045,1.70065,74400000.0
2009-09-22 01:01:00,1.70055,1.70065,1.70045,1.70055,61400000.0
2009-09-22 01:02:00,1.70055,1.70055,1.70005,1.7003,11800000.0
2009-09-22 01:03:00,1.70035,1.7006,1.70035,1.70035,23800000.0
2009-09-22 01:04:00,1.70035,1.7014,1.70005,1.70055,70900000.0
2009-09-22 01:05:00,1.70055,1.70065,1.70015,1.7003,36200000.0
2009-09-22 01:06:00,1.70035,1.70035,1.69935,1.6995,52000000.0
2009-09-22 01:07:00,1.69935,1.69935,1.69875,1.6991,104600000.0
2009-09-22 01:08:00,1.6991,1.6995,1.69905,1.69905,85200000.0
2009-09-22 01:09:00,1.6991,1.6996,1.69895,1.6995,61600000.0
2009-09-22 01:10:00,1.6995,1.6999,1.69945,1.69985,39000000.0
2009-09-22 01:11:00,1.70005,1.7004,1.6997,1.6998,49200000.0
2009-09-22 01:12:00,1.6998,1.6998,1.6981,1.69835,101140000.0
2009-09-22 01:13:00,1.69835,1.6986,1.69835,1.69845,42000000.0
2009-09-22 01:14:00,1.6984,1.69875,1.69835,1.6986,91400000.0
2009-09-22 01:15:00,1.69865,1.6988,1.6985,1.69855,61400000.0
2009-09-22 01:16:00,1.6987,1.6992,1.6985,1.699,55600000.0
2009-09-22 01:17:00,1.6991,1.6991,1.699,1.699,6800000.0
2009-09-22 01:18:00,1.699,1.699,1.6986,1.6986,39600000.0
2009-09-22 01:19:00,1.6987,1.6989,1.6987,1.69885,25000000.0
2009-09-22 01:20:00,1.6989,1.6989,1.69805,1.6983,76200000.0
2009-09-22 01:21:00,1.6982,1.6983,1.69785,1.69785,82400000.0
2009-09-22 01:22:00,1.698,1.69895,1.698,1.69865,114000000.0
2009-09-22 01:23:00,1.69865,1.69925,1.69865,1.6991,56800000.0
2009-09-22 01:24:00,1.699,1.6992,1.699,1.69915,18400000.0
2009-09-22 01:25:00,1.69915,1.69945,1.69895,1.69895,58400000.0
2009-09-22 01:26:00,1.6989,1.69895,1.69875,1.69895,30400000.0
2009-09-22 01:27:00,1.69885,1.6989,1.69865,1.69865,41000000.0
2009-09-22 01:28:00,1.6986,1.6986,1.6986,1.6986,2800000.0
2009-09-22 01:29:00,1.6986,1.6986,1.6978,1.6978,49200000.0
2009-09-22 01:30:00,1.6978,1.698,1.69775,1.6978,39600000.0
2009-09-22 01:31:00,1.6978,1.69875,1.6978,1.69875,82600000.0
2009-09-22 01:32:00,1.69885,1.69915,1.69855,1.6988,109800000.0
2009-09-22 01:33:00,1.6989,1.69915,1.69855,1.6987,31800000.0
2009-09-22 01:34:00,1.6988,1.699,1.69865,1.69865,26000000.0
2009-09-22 01:35:00,1.69855,1.69875,1.69855,1.69875,23000000.0
2009-09-22 01:36:00,1.69875,1.69945,1.69875,1.6992,62600000.0
2009-09-22 01:37:00,1.69925,1.6993,1.69915,1.69925,15200000.0
2009-09-22 01:38:00,1.6992,1.69925,1.6991,1.6991,19800000.0
2009-09-22 01:39:00,1.699,1.6991,1.69885,1.6991,32200000.0
2009-09-22 01:40:00,1.699,1.69915,1.6987,1.69905,56400000.0
2009-09-22 01:41:00,1.69905,1.69915,1.6989,1.699,58400000.0
2009-09-22 01:42:00,1.699,1.69925,1.69895,1.699,44400000.0
2009-09-22 01:43:00,1.699,1.69915,1.69885,1.6989,45600000.0
2009-09-22 01:44:00,1.69885,1.69885,1.6988,1.69885,7400000.0
2009-09-22 01:45:00,1.6989,1.6989,1.69885,1.69885,15000000.0
2009-09-22 01:46:00,1.69885,1.69905,1.69875,1.6988,34200000.0
2009-09-22 01:47:00,1.6989,1.6992,1.6989,1.6992,57000000.0
2009-09-22 01:48:00,1.6993,1.6995,1.6991,1.6991,47000000.0
2009-09-22 01:49:00,1.699,1.6995,1.699,1.69935,81800000.0
2009-09-22 01:50:00,1.69935,1.69955,1.6993,1.6994,58900000.0
2009-09-22 01:51:00,1.6994,1.6997,1.6994,1.6996,32000000.0
2009-09-22 01:52:00,1.6995,1.69955,1.6991,1.69925,39000000.0
2009-09-22 01:53:00,1.69925,1.69925,1.69895,1.6991,52600000.0
2009-09-22 01:54:00,1.69915,1.69915,1.6991,1.6991,8600000.0
2009-09-22 01:55:00,1.6992,1.69925,1.6986,1.69885,63600000.0
2009-09-22 01:56:00,1.6989,1.6989,1.6989,1.6989,1400000.0
2009-09-22 01:57:00,1.69885,1.6989,1.69855,1.6986,31800000.0
2009-09-22 01:58:00,1.69855,1.6986,1.698,1.69815,37800000.0
2009-09-22 01:59:00,1.6981,1.6982,1.6981,1.6982,14600000.0
2009-09-22 02:00:00,1.69835,1.6989,1.69825,1.69875,71400000.0
2009-09-22 02:01:00,1.69875,1.69915,1.69875,1.699,68200000.0
2009-09-22 02:02:00,1.69905,1.6991,1.6985,1.69855,71000000.0
2009-09-22 02:03:00,1.6987,1.6993,1.6986,1.69905,57800000.0
2009-09-22 02:04:00,1.69905,1.69915,1.69865,1.69885,46200000.0
2009-09-22 02:05:00,1.69895,1.69895,1.6984,1.6984,46800000.0
2009-09-22 02:06:00,1.6984,1.69855,1.6983,1.69845,38800000.0
2009-09-22 02:07:00,1.69845,1.69855,1.6983,1.6984,71800000.0
2009-09-22 02:08:00,1.6984,1.6986,1.6982,1.69825,79200000.0
2009-09-22 02:09:00,1.69825,1.69855,1.698,1.6983,81400000.0
2009-09-22 02:10:00,1.6983,1.69855,1.6983,1.6985,49600000.0
2009-09-22 02:11:00,1.69845,1.69865,1.69845,1.69865,44100000.0
2009-09-22 02:12:00,1.69865,1.69875,1.6984,1.6986,49000000.0
2009-09-22 02:13:00,1.6986,1.69865,1.6983,1.6985,36700000.0
2009-09-22 02:14:00,1.6985,1.6987,1.69845,1.69855,49700000.0
2009-09-22 02:15:00,1.69855,1.6986,1.6984,1.69845,19500000.0
2009-09-22 02:16:00,1.69835,1.69845,1.69825,1.69835,30000000.0
2009-09-22 02:17:00,1.6984,1.69845,1.69815,1.69825,74600000.0
2009-09-22 02:18:00,1.69835,1.69865,1.69825,1.69855,63200000.0
2009-09-22 02:19:00,1.6984,1.6986,1.69775,1.69785,93600000.0
2009-09-22 02:20:00,1.69785,1.698,1.6978,1.6979,23500000.0
2009-09-22 02:21:00,1.6979,1.69815,1.6976,1.69795,103600000.0
2009-09-22 02:22:00,1.69795,1.69805,1.69795,1.69805,14400000.0
2009-09-22 02:23:00,1.69805,1.69815,1.698,1.69815,25000000.0
2009-09-22 02:24:00,1.69815,1.69815,1.6981,1.6981,7400000.0
2009-09-22 02:25:00,1.6981,1.6982,1.6979,1.698,40400000.0
2009-09-22 02:26:00,1.698,1.69805,1.6978,1.6979,47600000.0
2009-09-22 02:27:00,1.6978,1.6981,1.6978,1.6981,35200000.0
2009-09-22 02:28:00,1.698,1.69865,1.69795,1.6984,45600000.0
2009-09-22 02:29:00,1.6983,1.6986,1.6983,1.6984,38400000.0
2009-09-22 02:30:00,1.6984,1.6985,1.69835,1.69835,26200000.0
2009-09-22 02:31:00,1.69835,1.6985,1.6982,1.6982,59000000.0
2009-09-22 02:32:00,1.6982,1.6983,1.69815,1.6983,19000000.0
2009-09-22 02:33:00,1.6983,1.6983,1.6981,1.6981,13600000.0
2009-09-22 02:34:00,1.69815,1.6982,1.6976,1.69805,101000000.0
2009-09-22 02:35:00,1.69805,1.69815,1.698,1.698,32600000.0
2009-09-22 02:36:00,1.69805,1.6983,1.698,1.69825,51800000.0
2009-09-22 02:37:00,1.69825,1.6984,1.69765,1.6977,130100000.0
2009-09-22 02:38:00,1.6977,1.69825,1.69765,1.69825,92100000.0
2009-09-22 02:39:00,1.69825,1.6985,1.6981,1.6985,65600000.0
2009-09-22 02:40:00,1.6988,1.69895,1.69845,1.69855,96900000.0
2009-09-22 02:41:00,1.6985,1.69855,1.698,1.69835,70600000.0
2009-09-22 02:42:00,1.69835,1.69845,1.69815,1.6983,79200000.0
2009-09-22 02:43:00,1.6983,1.69845,1.69815,1.69835,36800000.0
2009-09-22 02:44:00,1.69845,1.69845,1.69815,1.69835,61200000.0
2009-09-22 02:45:00,1.6983,1.6988,1.69825,1.6987,123400000.0
2009-09-22 02:46:00,1.69875,1.69885,1.6984,1.6988,77100000.0
2009-09-22 02:47:00,1.69885,1.69905,1.69865,1.69875,60800000.0
2009-09-22 02:48:00,1.69875,1.69905,1.69875,1.6988,44600000.0
2009-09-22 02:49:00,1.6988,1.6991,1.69795,1.69865,76300000.0
2009-09-22 02:50:00,1.6987,1.69895,1.69835,1.69835,55000000.0
2009-09-22 02:51:00,1.69835,1.69855,1.69825,1.69845,48800000.0
2009-09-22 02:52:00,1.6984,1.6987,1.6983,1.6986,79400000.0
2009-09-22 02:53:00,1.6986,1.69875,1.69845,1.6985,56400000.0
2009-09-22 02:54:00,1.6985,1.6986,1.69845,1.6986,20400000.0
2009-09-22 02:55:00,1.6986,1.69885,1.69845,1.69885,25500000.0
2009-09-22 02:56:00,1.6987,1.69885,1.69845,1.6987,88000000.0
2009-09-22 02:57:00,1.69875,1.69885,1.6984,1.69845,66400000.0
2009-09-22 02:58:00,1.6985,1.6985,1.6984,1.69845,19600000.0
2009-09-22 02:59:00,1.69845,1.6988,1.69845,1.69865,21800000.0
2009-09-22 03:00:00,1.6986,1.6989,1.69845,1.6985,46000000.0
2009-09-22 03:01:00,1.69855,1.69855,1.6983,1.69835,29100000.0
2009-09-22 03:02:00,1.6985,1.6987,1.69815,1.69835,104800000.0
2009-09-22 03:03:00,1.6984,1.69845,1.69815,1.6983,60500000.0
2009-09-22 03:04:00,1.69825,1.69855,1.69815,1.69845,53200000.0
2009-09-22 03:05:00,1.6985,1.69865,1.6983,1.6985,18300000.0
2009-09-22 03:06:00,1.69855,1.6986,1.6983,1.6985,36700000.0
2009-09-22 03:07:00,1.69845,1.6985,1.69825,1.69835,17300000.0
2009-09-22 03:08:00,1.69835,1.69865,1.6981,1.69815,71600000.0
2009-09-22 03:09:00,1.69815,1.6982,1.6977,1.6981,76900000.0
2009-09-22 03:10:00,1.6982,1.69845,1.6982,1.69835,59500000.0
2009-09-22 03:11:00,1.6984,1.6984,1.69785,1.69795,91400000.0
2009-09-22 03:12:00,1.6979,1.69805,1.6971,1.6975,147900000.0
2009-09-22 03:13:00,1.6976,1.698,1.6974,1.6974,107800000.0
2009-09-22 03:14:00,1.6975,1.6982,1.6975,1.6981,138100000.0
2009-09-22 03:15:00,1.69815,1.6983,1.69755,1.6978,106500000.0
2009-09-22 03:16:00,1.6978,1.69785,1.6972,1.69785,110200000.0
2009-09-22 03:17:00,1.69785,1.6981,1.6977,1.69775,55500000.0
2009-09-22 03:18:00,1.6978,1.698,1.69755,1.69765,70200000.0
2009-09-22 03:19:00,1.69775,1.69775,1.6963,1.6966,114300000.0
2009-09-22 03:20:00,1.69655,1.69755,1.6965,1.69735,107500000.0
2009-09-22 03:21:00,1.69735,1.6974,1.6969,1.69695,55400000.0
2009-09-22 03:22:00,1.69695,1.6972,1.69685,1.6972,70200000.0
2009-09-22 03:23:00,1.6971,1.6972,1.69675,1.69705,52700000.0
2009-09-22 03:24:00,1.6971,1.69725,1.69705,1.6971,41100000.0
2009-09-22 03:25:00,1.69705,1.6971,1.69685,1.6971,52200000.0
2009-09-22 03:26:00,1.69705,1.6972,1.6967,1.6971,86500000.0
2009-09-22 03:27:00,1.6971,1.6972,1.69705,1.6972,25600000.0
2009-09-22 03:28:00,1.6972,1.69745,1.6972,1.69735,44800000.0
2009-09-22 03:29:00,1.69735,1.69735,1.697,1.69705,76000000.0
2009-09-22 03:30:00,1.69705,1.69735,1.6967,1.69675,114600000.0
2009-09-22 03:31:00,1.6968,1.69705,1.6968,1.6968,51300000.0
2009-09-22 03:32:00,1.6968,1.6971,1.69665,1.69685,74800000.0
2009-09-22 03:33:00,1.69685,1.69705,1.69655,1.6968,82600000.0
2009-09-22 03:34:00,1.6968,1.6969,1.69665,1.69665,62200000.0
2009-09-22 03:35:00,1.69675,1.6969,1.69655,1.6969,46400000.0
2009-09-22 03:36:00,1.69675,1.69725,1.6967,1.69695,109300000.0
2009-09-22 03:37:00,1.69695,1.697,1.69675,1.6968,125100000.0
2009-09-22 03:38:00,1.6968,1.69685,1.6965,1.6966,56300000.0
2009-09-22 03:39:00,1.69655,1.6967,1.69615,1.69665,131200000.0
2009-09-22 03:40:00,1.69665,1.6969,1.6965,1.6965,135800000.0
2009-09-22 03:41:00,1.6965,1.6966,1.6962,1.69655,165200000.0
2009-09-22 03:42:00,1.69655,1.6968,1.6963,1.69655,151600000.0
2009-09-22 03:43:00,1.69655,1.69655,1.6962,1.6962,80200000.0
2009-09-22 03:44:00,1.69625,1.69645,1.696,1.69635,55000000.0
2009-09-22 03:45:00,1.69635,1.6967,1.69615,1.69615,82600000.0
2009-09-22 03:46:00,1.69605,1.69605,1.69575,1.69595,101300000.0
2009-09-22 03:47:00,1.69585,1.696,1.69545,1.69575,83500000.0
2009-09-22 03:48:00,1.69575,1.6959,1.6952,1.6956,108200000.0
2009-09-22 03:49:00,1.6956,1.69585,1.69535,1.69565,56000000.0
2009-09-22 03:50:00,1.69565,1.69565,1.69525,1.6954,53300000.0
2009-09-22 03:51:00,1.69545,1.6961,1.6953,1.69585,120200000.0
2009-09-22 03:52:00,1.69585,1.69605,1.6956,1.6958,75000000.0
2009-09-22 03:53:00,1.6958,1.69585,1.69545,1.6958,39800000.0
2009-09-22 03:54:00,1.69585,1.69605,1.6956,1.69585,46400000.0
2009-09-22 03:55:00,1.6958,1.69595,1.69575,1.69585,24000000.0
2009-09-22 03:56:00,1.6958,1.69595,1.69565,1.6959,24000000.0
2009-09-22 03:57:00,1.69585,1.69605,1.69585,1.6959,25500000.0
2009-09-22 03:58:00,1.69595,1.696,1.69555,1.6958,86500000.0
2009-09-22 03:59:00,1.6958,1.69625,1.69575,1.696,45400000.0
2009-09-22 04:00:00,1.6959,1.6961,1.69565,1.69575,89600000.0
2009-09-22 04:01:00,1.6957,1.696,1.6954,1.6955,65800000.0
2009-09-22 04:02:00,1.6955,1.6956,1.6955,1.6956,26000000.0
2009-09-22 04:03:00,1.6956,1.69605,1.6954,1.6955,76400000.0
2009-09-22 04:04:00,1.69555,1.6963,1.6954,1.69585,125000000.0
2009-09-22 04:05:00,1.6959,1.6961,1.6957,1.6957,59600000.0
2009-09-22 04:06:00,1.6957,1.69585,1.6957,1.6957,50000000.0
2009-09-22 04:07:00,1.6957,1.6958,1.69555,1.6957,50000000.0
2009-09-22 04:08:00,1.69585,1.69585,1.6953,1.69565,84400000.0
2009-09-22 04:09:00,1.69555,1.69565,1.69545,1.69545,19200000.0
2009-09-22 04:10:00,1.69555,1.69565,1.6955,1.6956,28600000.0
2009-09-22 04:11:00,1.6957,1.6959,1.69555,1.6959,36200000.0
2009-09-22 04:12:00,1.69585,1.69585,1.6954,1.6957,64800000.0
2009-09-22 04:13:00,1.6957,1.69575,1.6952,1.69535,105600000.0
2009-09-22 04:14:00,1.6948,1.6948,1.6934,1.69365,204300000.0
2009-09-22 04:15:00,1.69365,1.6942,1.6933,1.6936,91800000.0
2009-09-22 04:16:00,1.6936,1.69425,1.69345,1.694,134900000.0
2009-09-22 04:17:00,1.694,1.6941,1.69375,1.69375,50100000.0
2009-09-22 04:18:00,1.6938,1.69405,1.6937,1.6939,44600000.0
2009-09-22 04:19:00,1.69385,1.69385,1.69325,1.69335,103500000.0
2009-09-22 04:20:00,1.6934,1.69375,1.6934,1.69345,73600000.0
2009-09-22 04:21:00,1.6934,1.6936,1.6933,1.69355,70600000.0
2009-09-22 04:22:00,1.6937,1.6937,1.6936,1.6937,26600000.0
2009-09-22 04:23:00,1.69365,1.69385,1.69355,1.69385,65800000.0
2009-09-22 04:24:00,1.69375,1.69375,1.69355,1.6936,28000000.0
2009-09-22 04:25:00,1.6936,1.69365,1.69325,1.69365,64200000.0
2009-09-22 04:26:00,1.6936,1.69365,1.6936,1.6936,5600000.0
2009-09-22 04:27:00,1.69375,1.69375,1.6936,1.6936,9800000.0
2009-09-22 04:28:00,1.69375,1.69375,1.69305,1.6933,75200000.0
2009-09-22 04:29:00,1.6933,1.6934,1.6932,1.6933,36600000.0
2009-09-22 04:30:00,1.6934,1.69345,1.6933,1.69345,31000000.0
2009-09-22 04:31:00,1.69345,1.69345,1.69325,1.6934,54200000.0
2009-09-22 04:32:00,1.69335,1.6934,1.69195,1.6925,99100000.0
2009-09-22 04:33:00,1.69255,1.69285,1.6919,1.6919,76400000.0
2009-09-22 04:34:00,1.692,1.6921,1.6911,1.69185,131400000.0
2009-09-22 04:35:00,1.69185,1.69225,1.6916,1.6921,121400000.0
2009-09-22 04:36:00,1.692,1.69265,1.692,1.69265,60200000.0
2009-09-22 04:37:00,1.69265,1.69265,1.69225,1.6924,42400000.0
2009-09-22 04:38:00,1.6924,1.69285,1.6922,1.6926,106600000.0
2009-09-22 04:39:00,1.69265,1.6931,1.6926,1.69305,122600000.0
2009-09-22 04:40:00,1.69305,1.6931,1.6929,1.69305,45800000.0
2009-09-22 04:41:00,1.69305,1.6934,1.69295,1.6931,59000000.0
2009-09-22 04:42:00,1.6933,1.69365,1.6932,1.6936,111400000.0
2009-09-22 04:43:00,1.69345,1.69375,1.6931,1.6931,110800000.0
2009-09-22 04:44:00,1.69315,1.69375,1.6931,1.69375,44600000.0
2009-09-22 04:45:00,1.6936,1.69375,1.6936,1.69365,48400000.0
2009-09-22 04:46:00,1.69365,1.69365,1.6931,1.69325,61000000.0
2009-09-22 04:47:00,1.69325,1.69325,1.69285,1.69305,41000000.0
2009-09-22 04:48:00,1.6931,1.6936,1.69295,1.6934,47800000.0
2009-09-22 04:49:00,1.6933,1.6934,1.69315,1.69315,49000000.0
2009-09-22 04:50:00,1.69315,1.69325,1.6924,1.69245,76700000.0
2009-09-22 04:51:00,1.69265,1.6933,1.69265,1.6929,51200000.0
2009-09-22 04:52:00,1.6929,1.6932,1.69265,1.6932,23000000.0
2009-09-22 04:53:00,1.6932,1.6932,1.693,1.693,15200000.0
2009-09-22 04:54:00,1.693,1.69315,1.6929,1.69315,111000000.0
2009-09-22 04:55:00,1.69315,1.69335,1.6931,1.6931,16800000.0
2009-09-22 04:56:00,1.69315,1.6935,1.6931,1.6932,48400000.0
2009-09-22 04:57:00,1.6931,1.6934,1.6931,1.69325,59000000.0
2009-09-22 04:58:00,1.6933,1.6933,1.69275,1.69275,195000000.0
2009-09-22 04:59:00,1.69275,1.69295,1.69245,1.6925,90800000.0
2009-09-22 05:00:00,1.6925,1.69265,1.6922,1.69245,67200000.0
2009-09-22 05:01:00,1.69245,1.69245,1.69235,1.69245,41600000.0
2009-09-22 05:02:00,1.6925,1.6927,1.69245,1.6927,79200000.0
2009-09-22 05:03:00,1.69265,1.693,1.69265,1.69285,67600000.0
2009-09-22 05:04:00,1.69285,1.69295,1.6926,1.6927,90400000.0
2009-09-22 05:05:00,1.6927,1.69285,1.69265,1.6928,40600000.0
2009-09-22 05:06:00,1.6928,1.693,1.6928,1.6929,39700000.0
2009-09-22 05:07:00,1.69295,1.6931,1.6928,1.6929,62000000.0
2009-09-22 05:08:00,1.69285,1.6932,1.69285,1.6932,28100000.0
2009-09-22 05:09:00,1.6931,1.6934,1.69275,1.69315,83800000.0
2009-09-22 05:10:00,1.69315,1.6935,1.69315,1.69325,39200000.0
2009-09-22 05:11:00,1.69325,1.6936,1.69315,1.6934,64200000.0
2009-09-22 05:12:00,1.6935,1.6935,1.69325,1.6933,33100000.0
2009-09-22 05:13:00,1.69325,1.69325,1.6932,1.69325,4600000.0
2009-09-22 05:14:00,1.6931,1.6933,1.693,1.69315,28600000.0
2009-09-22 05:15:00,1.6931,1.6936,1.6931,1.69345,28700000.0
2009-09-22 05:16:00,1.69345,1.69345,1.69305,1.6931,53200000.0
2009-09-22 05:17:00,1.69315,1.69345,1.69305,1.69325,51800000.0
2009-09-22 05:18:00,1.69315,1.69345,1.69315,1.6932,18400000.0
2009-09-22 05:19:00,1.69315,1.6932,1.69295,1.6931,42700000.0
2009-09-22 05:20:00,1.69305,1.69335,1.69305,1.69335,26900000.0
2009-09-22 05:21:00,1.6934,1.6934,1.69335,1.69335,3400000.0
2009-09-22 05:22:00,1.6933,1.69335,1.69325,1.69335,3600000.0
2009-09-22 05:23:00,1.6933,1.6933,1.69325,1.69325,2600000.0
2009-09-22 05:24:00,1.6933,1.6933,1.6931,1.6932,42600000.0
2009-09-22 05:25:00,1.69325,1.6933,1.69305,1.6931,38200000.0
2009-09-22 05:26:00,1.6931,1.6933,1.6931,1.6932,39600000.0
2009-09-22 05:27:00,1.6932,1.6934,1.69305,1.69315,62200000.0
2009-09-22 05:28:00,1.69325,1.69325,1.693,1.69325,53400000.0
2009-09-22 05:29:00,1.69315,1.69325,1.69305,1.6931,54800000.0
2009-09-22 05:30:00,1.6931,1.6931,1.6929,1.693,6800000.0
2009-09-22 05:31:00,1.693,1.693,1.693,1.693,3200000.0
2009-09-22 05:32:00,1.693,1.69315,1.6929,1.69315,48800000.0
2009-09-22 05:33:00,1.6931,1.69335,1.6931,1.69335,32000000.0
2009-09-22 05:34:00,1.6933,1.69345,1.693,1.69305,45900000.0
2009-09-22 05:35:00,1.6931,1.6933,1.69295,1.6933,69800000.0
2009-09-22 05:36:00,1.6933,1.69345,1.693,1.693,74000000.0
2009-09-22 05:37:00,1.69305,1.6932,1.6929,1.69305,45100000.0
2009-09-22 05:38:00,1.69305,1.69325,1.69305,1.69305,56000000.0
2009-09-22 05:39:00,1.69305,1.69335,1.69295,1.69335,87800000.0
2009-09-22 05:40:00,1.6933,1.69355,1.6931,1.69325,53600000.0
2009-09-22 05:41:00,1.6933,1.6933,1.69305,1.6932,115000000.0
2009-09-22 05:42:00,1.69315,1.6934,1.6931,1.69315,44000000.0
2009-09-22 05:43:00,1.69315,1.69325,1.6928,1.69285,115500000.0
2009-09-22 05:44:00,1.6929,1.69295,1.6926,1.6929,74800000.0
2009-09-22 05:45:00,1.69285,1.69295,1.69265,1.6928,29100000.0
2009-09-22 05:46:00,1.6929,1.693,1.69275,1.693,19200000.0
2009-09-22 05:47:00,1.69285,1.6932,1.69285,1.6932,19800000.0
2009-09-22 05:48:00,1.69325,1.6933,1.69275,1.69285,78200000.0
2009-09-22 05:49:00,1.6929,1.69295,1.69275,1.6928,52400000.0
2009-09-22 05:50:00,1.6929,1.69295,1.69265,1.6928,46000000.0
2009-09-22 05:51:00,1.6929,1.6929,1.69275,1.6929,29000000.0
2009-09-22 05:52:00,1.6929,1.6931,1.69275,1.69295,86100000.0
2009-09-22 05:53:00,1.69295,1.6933,1.69285,1.693,139600000.0
2009-09-22 05:54:00,1.69295,1.693,1.69285,1.6929,35000000.0
2009-09-22 05:55:00,1.69285,1.6931,1.69285,1.6931,75400000.0
2009-09-22 05:56:00,1.6931,1.6931,1.69275,1.6928,61400000.0
2009-09-22 05:57:00,1.69285,1.69295,1.69265,1.69265,49800000.0
2009-09-22 05:58:00,1.6927,1.6927,1.69265,1.6927,7800000.0
2009-09-22 05:59:00,1.69265,1.69325,1.6926,1.69325,43600000.0
2009-09-22 06:00:00,1.6932,1.69325,1.69305,1.6931,117000000.0
2009-09-22 06:01:00,1.6931,1.69315,1.6931,1.6931,40400000.0
2009-09-22 06:02:00,1.69315,1.69315,1.6931,1.6931,5600000.0
2009-09-22 06:03:00,1.69315,1.6932,1.693,1.69315,62200000.0
2009-09-22 06:04:00,1.69338,1.69343,1.69323,1.69338,47600000.0
2009-09-22 06:05:00,1.6931,1.69315,1.693,1.6931,47600000.0
2009-09-22 06:06:00,1.69315,1.69315,1.69265,1.6928,36200000.0
2009-09-22 06:07:00,1.6927,1.69305,1.6923,1.69285,66000000.0
2009-09-22 06:08:00,1.69285,1.69295,1.69265,1.6927,86600000.0
2009-09-22 06:09:00,1.69275,1.69285,1.69255,1.6927,53600000.0
2009-09-22 06:10:00,1.69275,1.6929,1.6927,1.6929,24800000.0
2009-09-22 06:11:00,1.69295,1.6931,1.69295,1.69305,67000000.0
2009-09-22 06:12:00,1.69305,1.6932,1.69295,1.6932,81400000.0
2009-09-22 06:13:00,1.6932,1.6934,1.6931,1.6934,44500000.0
2009-09-22 06:14:00,1.6935,1.6935,1.6933,1.6934,28800000.0
2009-09-22 06:15:00,1.6933,1.6933,1.69305,1.69305,20800000.0
2009-09-22 06:16:00,1.6931,1.6932,1.69305,1.69315,15400000.0
2009-09-22 06:17:00,1.6932,1.69355,1.69305,1.69325,53800000.0
2009-09-22 06:18:00,1.69325,1.69335,1.693,1.693,53200000.0
2009-09-22 06:19:00,1.69315,1.69315,1.6931,1.6931,10600000.0
2009-09-22 06:20:00,1.6931,1.6931,1.6928,1.6928,30600000.0
2009-09-22 06:21:00,1.6928,1.69295,1.69255,1.69275,54600000.0
2009-09-22 06:22:00,1.6927,1.6929,1.69245,1.69285,52600000.0
2009-09-22 06:23:00,1.69285,1.69295,1.69265,1.69285,34100000.0
2009-09-22 06:24:00,1.6929,1.69305,1.69285,1.69295,36800000.0
2009-09-22 06:25:00,1.69295,1.69305,1.6927,1.6927,62000000.0
2009-09-22 06:26:00,1.6927,1.6929,1.6926,1.69275,81600000.0
2009-09-22 06:27:00,1.69275,1.69295,1.6926,1.69265,75000000.0
2009-09-22 06:28:00,1.69265,1.693,1.69255,1.6929,124600000.0
2009-09-22 06:29:00,1.6929,1.6929,1.69265,1.69275,54000000.0
2009-09-22 06:30:00,1.69275,1.6928,1.6925,1.6927,51600000.0
2009-09-22 06:31:00,1.6928,1.6929,1.6927,1.69275,38200000.0
2009-09-22 06:32:00,1.6928,1.6928,1.69225,1.6924,94800000.0
2009-09-22 06:33:00,1.6924,1.6924,1.69225,1.69235,20700000.0
2009-09-22 06:34:00,1.6924,1.69295,1.6924,1.69255,85200000.0
2009-09-22 06:35:00,1.69265,1.6928,1.6925,1.6926,65600000.0
2009-09-22 06:36:00,1.6925,1.69265,1.6924,1.6926,68400000.0
2009-09-22 06:37:00,1.6926,1.6926,1.69235,1.69235,58600000.0
2009-09-22 06:38:00,1.6924,1.69245,1.69235,1.69245,12000000.0
2009-09-22 06:39:00,1.69245,1.69245,1.69235,1.69235,10600000.0
2009-09-22 06:40:00,1.6924,1.69265,1.69235,1.6926,55000000.0
2009-09-22 06:41:00,1.6926,1.6928,1.6925,1.6926,68800000.0
2009-09-22 06:42:00,1.6926,1.6928,1.6926,1.6928,109200000.0
2009-09-22 06:43:00,1.69275,1.6929,1.69275,1.6928,26000000.0
2009-09-22 06:44:00,1.6928,1.6929,1.6927,1.6929,40000000.0
2009-09-22 06:45:00,1.6928,1.6928,1.69265,1.6928,64500000.0
2009-09-22 06:46:00,1.6929,1.6929,1.6928,1.6929,50000000.0
2009-09-22 06:47:00,1.6929,1.6929,1.6928,1.6929,13200000.0
2009-09-22 06:48:00,1.6929,1.6929,1.69265,1.69265,24200000.0
2009-09-22 06:49:00,1.6927,1.6929,1.6926,1.6927,102000000.0
2009-09-22 06:50:00,1.6927,1.69295,1.6927,1.6928,42400000.0
2009-09-22 06:51:00,1.6927,1.6928,1.6927,1.69275,22400000.0
2009-09-22 06:52:00,1.69275,1.6929,1.69265,1.69285,40400000.0
2009-09-22 06:53:00,1.69285,1.693,1.69275,1.69275,15800000.0
2009-09-22 06:54:00,1.69275,1.69295,1.69275,1.69275,38400000.0
2009-09-22 06:55:00,1.69295,1.69295,1.69295,1.69295,3200000.0
2009-09-22 06:56:00,1.69255,1.69275,1.69255,1.69275,12000000.0
2009-09-22 06:57:00,1.69275,1.6929,1.6925,1.6927,62300000.0
2009-09-22 06:58:00,1.69265,1.6927,1.69255,1.6927,33000000.0
2009-09-22 06:59:00,1.6927,1.6928,1.6926,1.69275,20000000.0
2009-09-22 07:00:00,1.6929,1.6929,1.69275,1.69285,38600000.0
2009-09-22 07:01:00,1.6929,1.6929,1.69285,1.69285,11200000.0
2009-09-22 07:02:00,1.6928,1.6929,1.6928,1.6929,4400000.0
2009-09-22 07:03:00,1.69285,1.69285,1.6928,1.6928,6000000.0
2009-09-22 07:04:00,1.6928,1.693,1.6928,1.693,27400000.0
2009-09-22 07:05:00,1.693,1.693,1.69265,1.69265,39400000.0
2009-09-22 07:06:00,1.69265,1.69285,1.6926,1.6928,46800000.0
2009-09-22 07:07:00,1.6928,1.69285,1.69245,1.69265,35600000.0
2009-09-22 07:08:00,1.69265,1.6928,1.69245,1.6927,50000000.0
2009-09-22 07:09:00,1.6926,1.6927,1.69235,1.6924,105900000.0
2009-09-22 07:10:00,1.69245,1.69285,1.6924,1.69285,108400000.0
2009-09-22 07:11:00,1.69275,1.69285,1.69235,1.6924,98600000.0
2009-09-22 07:12:00,1.6924,1.6926,1.69225,1.69235,166400000.0
2009-09-22 07:13:00,1.69235,1.6926,1.6922,1.6925,111600000.0
2009-09-22 07:14:00,1.69245,1.69265,1.6921,1.6923,68200000.0
2009-09-22 07:15:00,1.6925,1.69255,1.69225,1.69225,56800000.0
2009-09-22 07:16:00,1.6923,1.6925,1.6923,1.69235,42800000.0
2009-09-22 07:17:00,1.6924,1.6925,1.69225,1.69245,58800000.0
2009-09-22 07:18:00,1.6925,1.69265,1.69235,1.69255,75200000.0
2009-09-22 07:19:00,1.69255,1.69275,1.6922,1.6922,55800000.0
2009-09-22 07:20:00,1.6923,1.69255,1.69225,1.6925,57900000.0
2009-09-22 07:21:00,1.6925,1.6926,1.69225,1.69225,48600000.0
2009-09-22 07:22:00,1.69215,1.6926,1.69215,1.6926,66600000.0
2009-09-22 07:23:00,1.69255,1.69285,1.69255,1.6927,57200000.0
2009-09-22 07:24:00,1.6927,1.693,1.6927,1.69275,67400000.0
2009-09-22 07:25:00,1.69285,1.69285,1.69265,1.6927,50600000.0
2009-09-22 07:26:00,1.69275,1.6928,1.69255,1.6928,36400000.0
2009-09-22 07:27:00,1.69275,1.69275,1.6923,1.69265,79600000.0
2009-09-22 07:28:00,1.69265,1.6929,1.6926,1.6928,77400000.0
2009-09-22 07:29:00,1.6927,1.6929,1.6926,1.69285,104600000.0
2009-09-22 07:30:00,1.69275,1.69295,1.6927,1.6928,55400000.0
2009-09-22 07:31:00,1.69285,1.6929,1.6928,1.69285,37400000.0
2009-09-22 07:32:00,1.69285,1.6931,1.6927,1.69305,118900000.0
2009-09-22 07:33:00,1.69305,1.69345,1.6925,1.6926,108600000.0
2009-09-22 07:34:00,1.6926,1.6926,1.69235,1.6926,102600000.0
2009-09-22 07:35:00,1.6926,1.69265,1.6922,1.6922,112000000.0
2009-09-22 07:36:00,1.6922,1.6925,1.69215,1.6925,75000000.0
2009-09-22 07:37:00,1.6926,1.6927,1.69245,1.6925,38000000.0
2009-09-22 07:38:00,1.6924,1.6927,1.6924,1.6925,54800000.0
2009-09-22 07:39:00,1.6925,1.6928,1.6925,1.69275,52000000.0
2009-09-22 07:40:00,1.69265,1.6928,1.6926,1.6928,72000000.0
2009-09-22 07:41:00,1.6928,1.6928,1.69275,1.6928,23600000.0
2009-09-22 07:42:00,1.69285,1.69285,1.6927,1.69275,70000000.0
2009-09-22 07:43:00,1.69275,1.69295,1.69265,1.6927,75800000.0
2009-09-22 07:44:00,1.69285,1.69295,1.69275,1.6928,48600000.0
2009-09-22 07:45:00,1.6928,1.69305,1.6927,1.69275,86600000.0
2009-09-22 07:46:00,1.69275,1.69295,1.69255,1.69265,99600000.0
2009-09-22 07:47:00,1.6927,1.6929,1.6926,1.6927,60000000.0
2009-09-22 07:48:00,1.6928,1.6928,1.69265,1.69275,83800000.0
2009-09-22 07:49:00,1.69275,1.69295,1.6927,1.69295,82800000.0
2009-09-22 07:50:00,1.69295,1.6931,1.69275,1.6929,55200000.0
2009-09-22 07:51:00,1.69295,1.6936,1.6929,1.69335,114000000.0
2009-09-22 07:52:00,1.69335,1.69355,1.6933,1.6933,58200000.0
2009-09-22 07:53:00,1.69345,1.69355,1.6934,1.6934,37400000.0
2009-09-22 07:54:00,1.6935,1.6935,1.69325,1.6934,70800000.0
2009-09-22 07:55:00,1.6934,1.6937,1.69305,1.69345,151000000.0
2009-09-22 07:56:00,1.6935,1.6937,1.69335,1.6934,72600000.0
2009-09-22 07:57:00,1.69325,1.6937,1.69315,1.6935,68600000.0
2009-09-22 07:58:00,1.6936,1.6937,1.6933,1.6935,111600000.0
2009-09-22 07:59:00,1.6936,1.6937,1.6933,1.69335,82600000.0
2009-09-22 08:00:00,1.6933,1.69375,1.69305,1.69305,154600000.0
2009-09-22 08:01:00,1.69305,1.6935,1.69305,1.69325,145500000.0
2009-09-22 08:02:00,1.6932,1.69355,1.69315,1.6934,105000000.0
2009-09-22 08:03:00,1.6934,1.6935,1.69295,1.6931,118200000.0
2009-09-22 08:04:00,1.6931,1.6933,1.69295,1.69305,114700000.0
2009-09-22 08:05:00,1.69305,1.6933,1.69295,1.69305,86800000.0
2009-09-22 08:06:00,1.69305,1.69315,1.69245,1.69255,92700000.0
2009-09-22 08:07:00,1.6925,1.69305,1.6923,1.6923,82900000.0
2009-09-22 08:08:00,1.6924,1.69255,1.6923,1.6923,63900000.0
2009-09-22 08:09:00,1.6923,1.6926,1.6922,1.6924,53400000.0
2009-09-22 08:10:00,1.6925,1.6928,1.6923,1.6925,119600000.0
2009-09-22 08:11:00,1.6924,1.69265,1.69235,1.6924,58200000.0
2009-09-22 08:12:00,1.6924,1.6925,1.6922,1.6924,64200000.0
2009-09-22 08:13:00,1.69245,1.69275,1.69245,1.69275,25800000.0
2009-09-22 08:14:00,1.69275,1.69295,1.69175,1.692,115600000.0
2009-09-22 08:15:00,1.692,1.69205,1.69145,1.6919,65600000.0
2009-09-22 08:16:00,1.69185,1.6919,1.6915,1.69165,64100000.0
2009-09-22 08:17:00,1.69165,1.69165,1.6909,1.6914,88000000.0
2009-09-22 08:18:00,1.69135,1.69135,1.6902,1.6904,136600000.0
2009-09-22 08:19:00,1.69035,1.69075,1.69025,1.6905,129300000.0
2009-09-22 08:20:00,1.6906,1.691,1.6905,1.691,122500000.0
2009-09-22 08:21:00,1.691,1.6911,1.6905,1.6905,138700000.0
2009-09-22 08:22:00,1.6905,1.6906,1.68935,1.6896,132300000.0
2009-09-22 08:23:00,1.68955,1.6903,1.6893,1.6901,193800000.0
2009-09-22 08:24:00,1.69005,1.69055,1.68985,1.6905,166600000.0
2009-09-22 08:25:00,1.6906,1.69095,1.68995,1.6905,202300000.0
2009-09-22 08:26:00,1.6905,1.69055,1.6886,1.6887,186500000.0
2009-09-22 08:27:00,1.6888,1.6893,1.6884,1.68915,169200000.0
2009-09-22 08:28:00,1.68905,1.6891,1.6884,1.68895,165000000.0
2009-09-22 08:29:00,1.689,1.68935,1.68885,1.68895,124600000.0
2009-09-22 08:30:00,1.68895,1.6891,1.68845,1.68895,191400000.0
2009-09-22 08:31:00,1.68875,1.68965,1.68855,1.68945,222300000.0
2009-09-22 08:32:00,1.6895,1.6895,1.6889,1.68905,194600000.0
2009-09-22 08:33:00,1.68905,1.6896,1.68895,1.6894,167200000.0
2009-09-22 08:34:00,1.6894,1.69005,1.6891,1.68975,167000000.0
2009-09-22 08:35:00,1.68975,1.68975,1.6892,1.68935,131800000.0
2009-09-22 08:36:00,1.68935,1.6895,1.68905,1.68935,140800000.0
2009-09-22 08:37:00,1.68945,1.68965,1.68925,1.68945,111700000.0
2009-09-22 08:38:00,1.6894,1.6905,1.68925,1.69015,178400000.0
2009-09-22 08:39:00,1.69015,1.69065,1.69015,1.69025,112700000.0
2009-09-22 08:40:00,1.69025,1.69025,1.6898,1.6899,143100000.0
2009-09-22 08:41:00,1.6899,1.6905,1.6897,1.6902,169600000.0
2009-09-22 08:42:00,1.6902,1.6909,1.6902,1.69065,158200000.0
2009-09-22 08:43:00,1.69055,1.6907,1.6901,1.69015,183700000.0
2009-09-22 08:44:00,1.69015,1.6907,1.6901,1.6906,174100000.0
2009-09-22 08:45:00,1.69075,1.691,1.6904,1.6905,108900000.0
2009-09-22 08:46:00,1.69045,1.6907,1.69,1.6905,176100000.0
2009-09-22 08:47:00,1.6905,1.6906,1.69035,1.69055,72200000.0
2009-09-22 08:48:00,1.6906,1.69085,1.69045,1.69045,100900000.0
2009-09-22 08:49:00,1.69035,1.6906,1.69005,1.69015,108600000.0
2009-09-22 08:50:00,1.69015,1.69035,1.6901,1.6902,100800000.0
2009-09-22 08:51:00,1.69015,1.69025,1.68985,1.69,96800000.0
2009-09-22 08:52:00,1.69,1.69035,1.6899,1.69015,57600000.0
2009-09-22 08:53:00,1.69015,1.69015,1.6898,1.6901,60400000.0
2009-09-22 08:54:00,1.6901,1.69035,1.6899,1.69015,67400000.0
2009-09-22 08:55:00,1.69015,1.69035,1.6896,1.6899,140600000.0
2009-09-22 08:56:00,1.6898,1.69,1.6896,1.6897,95200000.0
2009-09-22 08:57:00,1.68995,1.69035,1.68965,1.68965,141000000.0
2009-09-22 08:58:00,1.6897,1.69005,1.6896,1.68965,150900000.0
2009-09-22 08:59:00,1.68975,1.68995,1.68935,1.68985,116800000.0
2009-09-22 09:00:00,1.6899,1.69015,1.68955,1.69015,190600000.0
2009-09-22 09:01:00,1.69015,1.6903,1.6899,1.6902,126500000.0
2009-09-22 09:02:00,1.69015,1.6905,1.6901,1.69015,284200000.0
2009-09-22 09:03:00,1.6902,1.69055,1.69015,1.69035,135300000.0
2009-09-22 09:04:00,1.69035,1.6907,1.69035,1.6907,99100000.0
2009-09-22 09:05:00,1.69065,1.69075,1.6902,1.6904,166900000.0
2009-09-22 09:06:00,1.6904,1.6906,1.69015,1.6902,101200000.0
2009-09-22 09:07:00,1.69025,1.69025,1.6898,1.6899,95400000.0
2009-09-22 09:08:00,1.68995,1.69035,1.68975,1.68985,165100000.0
2009-09-22 09:09:00,1.68985,1.6899,1.68945,1.68955,145700000.0
2009-09-22 09:10:00,1.6896,1.68985,1.6896,1.6897,106100000.0
2009-09-22 09:11:00,1.6897,1.68995,1.68945,1.6897,172700000.0
2009-09-22 09:12:00,1.6897,1.6901,1.6896,1.69,123000000.0
2009-09-22 09:13:00,1.6899,1.69025,1.6897,1.69025,139000000.0
2009-09-22 09:14:00,1.69035,1.69035,1.69005,1.69025,113800000.0
2009-09-22 09:15:00,1.69025,1.69075,1.69025,1.69035,118600000.0
2009-09-22 09:16:00,1.6903,1.6905,1.68995,1.69,109000000.0
2009-09-22 09:17:00,1.69,1.69035,1.68975,1.69035,143500000.0
2009-09-22 09:18:00,1.69035,1.6904,1.68955,1.6896,115000000.0
2009-09-22 09:19:00,1.6896,1.69025,1.6896,1.6901,141200000.0
2009-09-22 09:20:00,1.69015,1.6903,1.68955,1.6898,167200000.0
2009-09-22 09:21:00,1.6898,1.6909,1.6898,1.69075,158000000.0
2009-09-22 09:22:00,1.6907,1.69115,1.69065,1.69105,149900000.0
2009-09-22 09:23:00,1.69115,1.69125,1.6909,1.691,154000000.0
2009-09-22 09:24:00,1.691,1.6911,1.69045,1.69065,169200000.0
2009-09-22 09:25:00,1.6906,1.6906,1.6898,1.6905,232900000.0
2009-09-22 09:26:00,1.69055,1.6913,1.69015,1.6908,272600000.0
2009-09-22 09:27:00,1.6908,1.69095,1.69025,1.69075,267600000.0
2009-09-22 09:28:00,1.69065,1.6908,1.6903,1.69065,201400000.0
2009-09-22 09:29:00,1.6906,1.69095,1.6902,1.69035,228400000.0
2009-09-22 09:30:00,1.69035,1.6905,1.68995,1.6901,198200000.0
2009-09-22 09:31:00,1.6902,1.69035,1.69005,1.69005,207800000.0
2009-09-22 09:32:00,1.69015,1.6904,1.6899,1.69005,214900000.0
2009-09-22 09:33:00,1.69015,1.6906,1.68975,1.68985,165700000.0
2009-09-22 09:34:00,1.6899,1.6903,1.68915,1.69005,220000000.0
2009-09-22 09:35:00,1.69,1.6903,1.6898,1.68995,242800000.0
2009-09-22 09:36:00,1.6899,1.69,1.6885,1.68885,218100000.0
2009-09-22 09:37:00,1.68875,1.68925,1.6887,1.68905,280400000.0
2009-09-22 09:38:00,1.689,1.6894,1.6888,1.6892,245600000.0
2009-09-22 09:39:00,1.68915,1.6895,1.689,1.68925,236000000.0
2009-09-22 09:40:00,1.68935,1.68985,1.6893,1.68955,166000000.0
2009-09-22 09:41:00,1.68955,1.6898,1.68915,1.68915,148900000.0
2009-09-22 09:42:00,1.68915,1.6892,1.68875,1.6891,202800000.0
2009-09-22 09:43:00,1.6891,1.68935,1.689,1.6892,166500000.0
2009-09-22 09:44:00,1.68905,1.6894,1.6889,1.6894,164400000.0
2009-09-22 09:45:00,1.6893,1.6896,1.68875,1.6891,215900000.0
2009-09-22 09:46:00,1.6891,1.68935,1.68895,1.6893,118900000.0
2009-09-22 09:47:00,1.6892,1.6893,1.68885,1.6891,187200000.0
2009-09-22 09:48:00,1.689,1.6897,1.6889,1.68945,191300000.0
2009-09-22 09:49:00,1.68945,1.6896,1.68915,1.6895,153000000.0
2009-09-22 09:50:00,1.6895,1.68985,1.68945,1.6897,194300000.0
2009-09-22 09:51:00,1.68965,1.68995,1.68955,1.68995,133500000.0
2009-09-22 09:52:00,1.6899,1.69045,1.6898,1.69005,246700000.0
2009-09-22 09:53:00,1.68995,1.68995,1.6896,1.6896,135100000.0
2009-09-22 09:54:00,1.68975,1.68975,1.6894,1.68945,185800000.0
2009-09-22 09:55:00,1.68945,1.6898,1.68935,1.68955,191200000.0
2009-09-22 09:56:00,1.6895,1.6897,1.68935,1.6895,168400000.0
2009-09-22 09:57:00,1.6895,1.68975,1.68945,1.6897,167000000.0
2009-09-22 09:58:00,1.6897,1.69,1.6897,1.6898,145900000.0
2009-09-22 09:59:00,1.6899,1.69075,1.6896,1.69075,153100000.0
2009-09-22 10:00:00,1.69065,1.69095,1.69045,1.6908,171400000.0
2009-09-22 10:01:00,1.69085,1.69115,1.6907,1.69105,146700000.0
2009-09-22 10:02:00,1.69105,1.69135,1.69095,1.69115,210700000.0
2009-09-22 10:03:00,1.69115,1.69115,1.69085,1.69095,226200000.0
2009-09-22 10:04:00,1.69085,1.69115,1.69075,1.69105,165200000.0
2009-09-22 10:05:00,1.691,1.69125,1.69095,1.691,167700000.0
2009-09-22 10:06:00,1.69105,1.69135,1.6908,1.691,188100000.0
2009-09-22 10:07:00,1.691,1.691,1.6906,1.69065,134800000.0
2009-09-22 10:08:00,1.6907,1.6913,1.69065,1.69115,154000000.0
2009-09-22 10:09:00,1.69115,1.69165,1.69105,1.69145,184500000.0
2009-09-22 10:10:00,1.69145,1.69165,1.6913,1.6914,107900000.0
2009-09-22 10:11:00,1.69145,1.6918,1.69125,1.69165,121500000.0
2009-09-22 10:12:00,1.69155,1.69195,1.69145,1.69145,167500000.0
2009-09-22 10:13:00,1.69145,1.692,1.69135,1.69175,197000000.0
2009-09-22 10:14:00,1.6917,1.69185,1.69105,1.69135,213600000.0
2009-09-22 10:15:00,1.69135,1.6914,1.6911,1.6914,119600000.0
2009-09-22 10:16:00,1.69155,1.6918,1.6915,1.6916,161000000.0
2009-09-22 10:17:00,1.6916,1.69185,1.6915,1.6916,151800000.0
2009-09-22 10:18:00,1.6915,1.69175,1.6914,1.69155,80200000.0
2009-09-22 10:19:00,1.69145,1.69195,1.6914,1.6919,116700000.0
2009-09-22 10:20:00,1.69195,1.6923,1.69135,1.6915,216300000.0
2009-09-22 10:21:00,1.69155,1.6918,1.69135,1.6915,181600000.0
2009-09-22 10:22:00,1.6915,1.69155,1.6908,1.6908,189800000.0
2009-09-22 10:23:00,1.69075,1.6913,1.69055,1.69095,226700000.0
2009-09-22 10:24:00,1.69095,1.69105,1.6906,1.6908,199200000.0
2009-09-22 10:25:00,1.6908,1.69095,1.6904,1.6905,202200000.0
2009-09-22 10:26:00,1.6905,1.69095,1.6905,1.6908,180000000.0
2009-09-22 10:27:00,1.69095,1.69115,1.6908,1.691,169000000.0
2009-09-22 10:28:00,1.69105,1.6915,1.691,1.6912,217800000.0
2009-09-22 10:29:00,1.6912,1.69185,1.69095,1.6913,227700000.0
2009-09-22 10:30:00,1.69145,1.6916,1.69105,1.6914,167700000.0
2009-09-22 10:31:00,1.69145,1.6921,1.69125,1.6917,259800000.0
2009-09-22 10:32:00,1.69165,1.69255,1.6915,1.6923,203900000.0
2009-09-22 10:33:00,1.6923,1.6925,1.6919,1.692,109800000.0
2009-09-22 10:34:00,1.69195,1.6922,1.6907,1.69075,201800000.0
2009-09-22 10:35:00,1.6907,1.69115,1.69055,1.69115,167600000.0
2009-09-22 10:36:00,1.69115,1.69125,1.6909,1.69105,125700000.0
2009-09-22 10:37:00,1.69095,1.69105,1.69085,1.69085,29100000.0
2009-09-22 10:38:00,1.69085,1.6911,1.69035,1.6904,133600000.0
2009-09-22 10:39:00,1.69035,1.69085,1.6903,1.6907,126100000.0
2009-09-22 10:40:00,1.6907,1.69105,1.69035,1.69105,86800000.0
2009-09-22 10:41:00,1.69115,1.6917,1.6911,1.6916,211200000.0
2009-09-22 10:42:00,1.69165,1.69215,1.6916,1.6918,185100000.0
2009-09-22 10:43:00,1.692,1.69275,1.6918,1.69265,139800000.0
2009-09-22 10:44:00,1.69265,1.69355,1.69265,1.6934,172100000.0
2009-09-22 10:45:00,1.6933,1.6938,1.69295,1.69295,220800000.0
2009-09-22 10:46:00,1.69295,1.69345,1.6927,1.693,167400000.0
2009-09-22 10:47:00,1.69305,1.6936,1.69295,1.69325,150700000.0
2009-09-22 10:48:00,1.69325,1.69335,1.69305,1.69315,163200000.0
2009-09-22 10:49:00,1.6932,1.69345,1.693,1.69315,173900000.0
2009-09-22 10:50:00,1.6932,1.69335,1.6928,1.6933,194400000.0
2009-09-22 10:51:00,1.6934,1.6934,1.6928,1.693,142200000.0
2009-09-22 10:52:00,1.693,1.6931,1.69255,1.69255,136900000.0
2009-09-22 10:53:00,1.6927,1.6928,1.69165,1.6918,209300000.0
2009-09-22 10:54:00,1.69185,1.6922,1.69165,1.69175,218600000.0
2009-09-22 10:55:00,1.69175,1.692,1.6911,1.69125,184900000.0
2009-09-22 10:56:00,1.6911,1.69125,1.69095,1.69105,162300000.0
2009-09-22 10:57:00,1.6911,1.69145,1.69085,1.6912,205700000.0
2009-09-22 10:58:00,1.6913,1.6922,1.6912,1.6921,196100000.0
2009-09-22 10:59:00,1.6922,1.69235,1.6914,1.6916,117400000.0
2009-09-22 11:00:00,1.6916,1.692,1.69155,1.6917,86400000.0
2009-09-22 11:01:00,1.69165,1.6921,1.6916,1.6917,85800000.0
2009-09-22 11:02:00,1.69175,1.69205,1.69165,1.69195,110600000.0
2009-09-22 11:03:00,1.69195,1.6924,1.69185,1.69195,136400000.0
2009-09-22 11:04:00,1.69195,1.6921,1.69175,1.69185,59600000.0
2009-09-22 11:05:00,1.6918,1.6922,1.69165,1.69205,109700000.0
2009-09-22 11:06:00,1.6921,1.69235,1.6918,1.6921,88400000.0
2009-09-22 11:07:00,1.6921,1.6924,1.692,1.69225,109800000.0
2009-09-22 11:08:00,1.6923,1.69235,1.6916,1.69185,128700000.0
2009-09-22 11:09:00,1.69185,1.69225,1.6918,1.69195,103100000.0
2009-09-22 11:10:00,1.6919,1.69235,1.6919,1.6921,57200000.0
2009-09-22 11:11:00,1.6921,1.69255,1.6921,1.6925,149400000.0
2009-09-22 11:12:00,1.6925,1.69275,1.6925,1.69265,100000000.0
2009-09-22 11:13:00,1.69275,1.69275,1.6925,1.6925,53000000.0
2009-09-22 11:14:00,1.69255,1.6926,1.69245,1.69245,72000000.0
2009-09-22 11:15:00,1.6924,1.69265,1.69235,1.69265,79800000.0
2009-09-22 11:16:00,1.6925,1.6925,1.6923,1.69245,28400000.0
2009-09-22 11:17:00,1.6924,1.69265,1.6923,1.69255,51900000.0
2009-09-22 11:18:00,1.69265,1.6928,1.6925,1.6927,114600000.0
2009-09-22 11:19:00,1.6927,1.69275,1.69255,1.6926,82400000.0
2009-09-22 11:20:00,1.6926,1.6929,1.6925,1.6927,78700000.0
2009-09-22 11:21:00,1.69265,1.6927,1.69215,1.6922,74100000.0
2009-09-22 11:22:00,1.6923,1.6924,1.69215,1.69215,36000000.0
2009-09-22 11:23:00,1.6922,1.69245,1.6921,1.6923,173100000.0
2009-09-22 11:24:00,1.6923,1.6925,1.6922,1.69225,95200000.0
2009-09-22 11:25:00,1.6922,1.69245,1.6921,1.6924,66900000.0
2009-09-22 11:26:00,1.6924,1.6925,1.6924,1.6924,60400000.0
2009-09-22 11:27:00,1.69235,1.6926,1.6922,1.69235,85200000.0
2009-09-22 11:28:00,1.69235,1.69255,1.6922,1.69245,110600000.0
2009-09-22 11:29:00,1.69245,1.69245,1.69165,1.69175,118200000.0
2009-09-22 11:30:00,1.69175,1.6921,1.69175,1.69205,91200000.0
2009-09-22 11:31:00,1.69205,1.6924,1.6919,1.6923,119500000.0
2009-09-22 11:32:00,1.6923,1.6923,1.692,1.6922,55800000.0
2009-09-22 11:33:00,1.69205,1.69225,1.69195,1.69205,75800000.0
2009-09-22 11:34:00,1.69205,1.6924,1.69205,1.6921,94300000.0
2009-09-22 11:35:00,1.6921,1.69215,1.69195,1.69215,25200000.0
2009-09-22 11:36:00,1.6922,1.6925,1.69185,1.69245,164600000.0
2009-09-22 11:37:00,1.6924,1.6926,1.6922,1.69225,115500000.0
2009-09-22 11:38:00,1.69225,1.6923,1.6919,1.69215,149800000.0
2009-09-22 11:39:00,1.69215,1.6924,1.6921,1.6924,160400000.0
2009-09-22 11:40:00,1.6924,1.69255,1.6923,1.6925,100300000.0
2009-09-22 11:41:00,1.6925,1.69255,1.6923,1.6923,82900000.0
2009-09-22 11:42:00,1.69235,1.69255,1.69225,1.6925,130300000.0
2009-09-22 11:43:00,1.6925,1.69275,1.69225,1.69265,112900000.0
2009-09-22 11:44:00,1.69265,1.69295,1.69255,1.69265,132800000.0
2009-09-22 11:45:00,1.69265,1.69265,1.69235,1.69255,189100000.0
2009-09-22 11:46:00,1.6925,1.6928,1.69235,1.69255,122100000.0
2009-09-22 11:47:00,1.69255,1.6927,1.69215,1.6923,178900000.0
2009-09-22 11:48:00,1.69235,1.6925,1.692,1.6923,231200000.0
2009-09-22 11:49:00,1.6923,1.69255,1.6923,1.6925,148300000.0
2009-09-22 11:50:00,1.6926,1.6927,1.69225,1.69245,95800000.0
2009-09-22 11:51:00,1.6924,1.6925,1.69185,1.692,205600000.0
2009-09-22 11:52:00,1.69205,1.69235,1.692,1.69215,95200000.0
2009-09-22 11:53:00,1.69215,1.69225,1.6917,1.6919,153100000.0
2009-09-22 11:54:00,1.6919,1.69215,1.6914,1.69165,230100000.0
2009-09-22 11:55:00,1.6917,1.6922,1.69145,1.6921,170100000.0
2009-09-22 11:56:00,1.6922,1.6927,1.69195,1.6927,170000000.0
2009-09-22 11:57:00,1.69255,1.69275,1.6921,1.69215,151800000.0
2009-09-22 11:58:00,1.6922,1.69255,1.6915,1.6916,244300000.0
2009-09-22 11:59:00,1.6916,1.6918,1.6909,1.6909,125100000.0
2009-09-22 12:00:00,1.69095,1.69115,1.69055,1.69115,232700000.0
2009-09-22 12:01:00,1.69115,1.69135,1.6907,1.6909,180500000.0
2009-09-22 12:02:00,1.6909,1.6915,1.69075,1.6914,133100000.0
2009-09-22 12:03:00,1.6913,1.69215,1.69125,1.6914,228200000.0
2009-09-22 12:04:00,1.6914,1.69225,1.69125,1.69205,215900000.0
2009-09-22 12:05:00,1.6921,1.69275,1.692,1.69265,236000000.0
2009-09-22 12:06:00,1.69265,1.69325,1.69255,1.693,206800000.0
2009-09-22 12:07:00,1.693,1.69315,1.6928,1.6928,128200000.0
2009-09-22 12:08:00,1.69285,1.6931,1.6925,1.6928,176900000.0
2009-09-22 12:09:00,1.69295,1.69305,1.6923,1.69255,273500000.0
2009-09-22 12:10:00,1.6927,1.6927,1.69235,1.69255,81000000.0
2009-09-22 12:11:00,1.6924,1.69265,1.69235,1.69255,124500000.0
2009-09-22 12:12:00,1.69255,1.69275,1.6923,1.69265,106600000.0
2009-09-22 12:13:00,1.69265,1.6928,1.6926,1.69275,109000000.0
2009-09-22 12:14:00,1.6927,1.693,1.69255,1.6926,114700000.0
2009-09-22 12:15:00,1.6926,1.6926,1.6919,1.6922,173700000.0
2009-09-22 12:16:00,1.6923,1.6923,1.6917,1.69195,122400000.0
2009-09-22 12:17:00,1.69195,1.6921,1.69165,1.6917,109200000.0
2009-09-22 12:18:00,1.6917,1.6921,1.6917,1.69185,97700000.0
2009-09-22 12:19:00,1.69185,1.6921,1.69135,1.69135,50300000.0
2009-09-22 12:20:00,1.69135,1.6916,1.6913,1.6913,78400000.0
2009-09-22 12:21:00,1.6913,1.69205,1.6911,1.6919,156800000.0
2009-09-22 12:22:00,1.692,1.69245,1.6919,1.69225,205100000.0
2009-09-22 12:23:00,1.6922,1.6922,1.6919,1.6921,150200000.0
2009-09-22 12:24:00,1.6921,1.6922,1.69195,1.692,115500000.0
2009-09-22 12:25:00,1.692,1.6934,1.692,1.6931,138800000.0
2009-09-22 12:26:00,1.69315,1.69395,1.69305,1.6937,223600000.0
2009-09-22 12:27:00,1.6937,1.6937,1.6934,1.6936,122000000.0
2009-09-22 12:28:00,1.6935,1.69365,1.6931,1.69335,141300000.0
2009-09-22 12:29:00,1.69335,1.6935,1.6932,1.69335,326800000.0
2009-09-22 12:30:00,1.69335,1.6941,1.69335,1.69395,157600000.0
2009-09-22 12:31:00,1.69395,1.69395,1.69335,1.6934,135000000.0
2009-09-22 12:32:00,1.6934,1.69345,1.69315,1.69315,73600000.0
2009-09-22 12:33:00,1.69315,1.69335,1.6928,1.6929,144400000.0
2009-09-22 12:34:00,1.69295,1.693,1.69275,1.69285,119900000.0
2009-09-22 12:35:00,1.69285,1.693,1.69275,1.69285,113000000.0
2009-09-22 12:36:00,1.69275,1.69295,1.6925,1.6926,95400000.0
2009-09-22 12:37:00,1.69255,1.6926,1.69245,1.69245,16290000.0
2009-09-22 12:38:00,1.69245,1.6926,1.69245,1.69245,22000000.0
2009-09-22 12:39:00,1.69245,1.69265,1.69245,1.6926,38690000.0
2009-09-22 12:40:00,1.6927,1.6928,1.69245,1.69245,88400000.0
2009-09-22 12:41:00,1.69245,1.6925,1.69245,1.69245,18410000.0
2009-09-22 12:42:00,1.6925,1.69275,1.69245,1.69245,68850000.0
2009-09-22 12:43:00,1.69245,1.6926,1.69245,1.69245,195300000.0
2009-09-22 12:44:00,1.6925,1.6926,1.69245,1.69255,41590000.0
2009-09-22 12:45:00,1.69255,1.69265,1.69245,1.69245,60590000.0
2009-09-22 12:46:00,1.69245,1.69245,1.69245,1.69245,8460000.0
2009-09-22 12:47:00,1.69245,1.69245,1.69245,1.69245,6110000.0
2009-09-22 12:48:00,1.69245,1.6926,1.69245,1.69255,23480000.0
2009-09-22 12:49:00,1.6926,1.69265,1.69245,1.6925,75010000.0
2009-09-22 12:50:00,1.6925,1.6925,1.69195,1.69195,70100000.0
2009-09-22 12:51:00,1.69195,1.69195,1.6915,1.6915,76230000.0
2009-09-22 12:52:00,1.6915,1.69165,1.6914,1.69145,85300000.0
2009-09-22 12:53:00,1.69145,1.69155,1.69125,1.69135,129700000.0
2009-09-22 12:54:00,1.69145,1.6917,1.6914,1.69145,92500000.0
2009-09-22 12:55:00,1.6916,1.6919,1.6916,1.6919,75300000.0
2009-09-22 12:56:00,1.6919,1.6919,1.6916,1.69175,90600000.0
2009-09-22 12:57:00,1.69185,1.6926,1.6916,1.6926,143900000.0
2009-09-22 12:58:00,1.6926,1.6927,1.69245,1.69255,89300000.0
2009-09-22 12:59:00,1.69255,1.69315,1.69215,1.69315,199100000.0
2009-09-22 13:00:00,1.6931,1.69315,1.6926,1.6927,65100000.0
2009-09-22 13:01:00,1.6927,1.69275,1.6923,1.69235,84000000.0
2009-09-22 13:02:00,1.69235,1.6927,1.6923,1.6924,81000000.0
2009-09-22 13:03:00,1.69235,1.69285,1.69235,1.69275,107600000.0
2009-09-22 13:04:00,1.69275,1.69285,1.69235,1.6926,130800000.0
2009-09-22 13:05:00,1.6927,1.6931,1.6927,1.693,83800000.0
2009-09-22 13:06:00,1.693,1.6932,1.69295,1.69305,62800000.0
2009-09-22 13:07:00,1.69315,1.69315,1.69305,1.69305,31600000.0
2009-09-22 13:08:00,1.69305,1.69325,1.69305,1.69325,45400000.0
2009-09-22 13:09:00,1.69355,1.69385,1.69345,1.69345,108400000.0
2009-09-22 13:10:00,1.6935,1.69365,1.69285,1.69285,74100000.0
2009-09-22 13:11:00,1.6929,1.6933,1.6928,1.6931,42300000.0
2009-09-22 13:12:00,1.69315,1.69335,1.6927,1.6927,67900000.0
2009-09-22 13:13:00,1.6927,1.69285,1.6923,1.69235,195700000.0
2009-09-22 13:14:00,1.6924,1.6925,1.69205,1.69215,131000000.0
2009-09-22 13:15:00,1.6921,1.6921,1.6919,1.6919,47600000.0
2009-09-22 13:16:00,1.6918,1.69205,1.6917,1.69205,46600000.0
2009-09-22 13:17:00,1.69205,1.6922,1.69205,1.6921,49800000.0
2009-09-22 13:18:00,1.6921,1.69265,1.69195,1.69245,161400000.0
2009-09-22 13:19:00,1.69245,1.69265,1.69225,1.6924,94900000.0
2009-09-22 13:20:00,1.6924,1.69245,1.69225,1.6923,43300000.0
2009-09-22 13:21:00,1.69225,1.6926,1.6921,1.6926,126500000.0
2009-09-22 13:22:00,1.6926,1.693,1.6926,1.6927,87300000.0
2009-09-22 13:23:00,1.69275,1.6928,1.6924,1.6925,28700000.0
2009-09-22 13:24:00,1.6925,1.6925,1.6925,1.6925,2300000.0
2009-09-22 13:25:00,1.6926,1.6927,1.6922,1.69235,114600000.0
2009-09-22 13:26:00,1.69235,1.69235,1.6918,1.6919,136500000.0
2009-09-22 13:27:00,1.6919,1.69195,1.69155,1.69175,130900000.0
2009-09-22 13:28:00,1.69175,1.6921,1.6916,1.69195,89700000.0
2009-09-22 13:29:00,1.69205,1.6925,1.69205,1.6924,53600000.0
2009-09-22 13:30:00,1.6926,1.6927,1.69245,1.6926,19700000.0
2009-09-22 13:31:00,1.69255,1.693,1.69255,1.693,80700000.0
2009-09-22 13:32:00,1.69315,1.69315,1.6927,1.6927,127000000.0
2009-09-22 13:33:00,1.6927,1.69335,1.6927,1.693,163800000.0
2009-09-22 13:34:00,1.69305,1.6934,1.69295,1.69305,193800000.0
2009-09-22 13:35:00,1.6932,1.69335,1.69295,1.69315,140500000.0
2009-09-22 13:36:00,1.69325,1.6933,1.6931,1.69315,121200000.0
2009-09-22 13:37:00,1.6932,1.69325,1.69305,1.69305,68900000.0
2009-09-22 13:38:00,1.69295,1.6932,1.6928,1.69285,144100000.0
2009-09-22 13:39:00,1.69285,1.69295,1.6924,1.6924,200600000.0
2009-09-22 13:40:00,1.6925,1.69275,1.6923,1.6923,183700000.0
2009-09-22 13:41:00,1.6923,1.69265,1.69225,1.69265,94700000.0
2009-09-22 13:42:00,1.69265,1.69265,1.69235,1.6924,88000000.0
2009-09-22 13:43:00,1.6924,1.6924,1.6923,1.69235,18900000.0
2009-09-22 13:44:00,1.6924,1.6925,1.6924,1.6924,21300000.0
2009-09-22 13:45:00,1.6924,1.6926,1.69225,1.69235,93600000.0
2009-09-22 13:46:00,1.6924,1.6925,1.69215,1.69225,66200000.0
2009-09-22 13:47:00,1.6922,1.69265,1.6922,1.69265,73700000.0
2009-09-22 13:48:00,1.69255,1.6927,1.6919,1.6919,88500000.0
2009-09-22 13:49:00,1.6919,1.692,1.6917,1.69185,94000000.0
2009-09-22 13:50:00,1.69185,1.69205,1.69175,1.6919,164200000.0
2009-09-22 13:51:00,1.6921,1.6923,1.69195,1.6923,86200000.0
2009-09-22 13:52:00,1.6922,1.69235,1.69215,1.6922,155000000.0
2009-09-22 13:53:00,1.6922,1.6923,1.69175,1.69215,120700000.0
2009-09-22 13:54:00,1.6922,1.6922,1.6917,1.69175,168600000.0
2009-09-22 13:55:00,1.6917,1.69185,1.6916,1.6917,196800000.0
2009-09-22 13:56:00,1.6918,1.69205,1.69165,1.69185,163100000.0
2009-09-22 13:57:00,1.6919,1.6919,1.6918,1.69185,83500000.0
2009-09-22 13:58:00,1.69185,1.69185,1.69155,1.69185,33900000.0
2009-09-22 13:59:00,1.69185,1.69185,1.69135,1.6916,176760000.0
2009-09-22 14:00:00,1.6917,1.6917,1.69135,1.69135,155100000.0
2009-09-22 14:01:00,1.69135,1.69145,1.69135,1.69135,259980000.0
2009-09-22 14:02:00,1.69135,1.69135,1.691,1.69135,129900000.0
2009-09-22 14:03:00,1.69135,1.6916,1.69135,1.69155,167560000.0
2009-09-22 14:04:00,1.69155,1.69155,1.69135,1.69135,150680000.0
2009-09-22 14:05:00,1.69135,1.69155,1.69095,1.6914,218340000.0
2009-09-22 14:06:00,1.69145,1.69165,1.69125,1.69145,99400000.0
2009-09-22 14:07:00,1.69155,1.6917,1.6911,1.69115,126000000.0
2009-09-22 14:08:00,1.69115,1.69115,1.6907,1.69075,112300000.0
2009-09-22 14:09:00,1.6908,1.6912,1.69075,1.69115,87900000.0
2009-09-22 14:10:00,1.6911,1.6914,1.6911,1.69125,90100000.0
2009-09-22 14:11:00,1.69115,1.692,1.69115,1.6919,137500000.0
2009-09-22 14:12:00,1.692,1.69235,1.6918,1.69235,113200000.0
2009-09-22 14:13:00,1.6923,1.69245,1.6921,1.6922,258600000.0
2009-09-22 14:14:00,1.69215,1.69235,1.69195,1.692,105400000.0
2009-09-22 14:15:00,1.6921,1.69245,1.6918,1.6921,175000000.0
2009-09-22 14:16:00,1.6922,1.69235,1.69205,1.6921,184700000.0
2009-09-22 14:17:00,1.6921,1.6922,1.69185,1.6919,150300000.0
2009-09-22 14:18:00,1.6919,1.6922,1.6919,1.69205,91900000.0
2009-09-22 14:19:00,1.69205,1.69205,1.69165,1.69175,117400000.0
2009-09-22 14:20:00,1.69185,1.69185,1.69115,1.6913,186900000.0
2009-09-22 14:21:00,1.6913,1.6915,1.6913,1.6913,68200000.0
2009-09-22 14:22:00,1.6913,1.6913,1.6911,1.6913,127400000.0
2009-09-22 14:23:00,1.69125,1.6914,1.69105,1.69105,138200000.0
2009-09-22 14:24:00,1.69105,1.6913,1.69095,1.69125,133400000.0
2009-09-22 14:25:00,1.69125,1.69135,1.6909,1.69135,91700000.0
2009-09-22 14:26:00,1.6914,1.69155,1.69135,1.6914,82600000.0
2009-09-22 14:27:00,1.69145,1.69185,1.6914,1.69175,146500000.0
2009-09-22 14:28:00,1.69185,1.69195,1.6915,1.69185,219900000.0
2009-09-22 14:29:00,1.6919,1.692,1.6915,1.6917,171200000.0
2009-09-22 14:30:00,1.6917,1.6923,1.69155,1.6919,185800000.0
2009-09-22 14:31:00,1.69195,1.69275,1.69185,1.6927,250700000.0
2009-09-22 14:32:00,1.69265,1.69295,1.69245,1.6926,195300000.0
2009-09-22 14:33:00,1.69265,1.6929,1.69255,1.69255,131900000.0
2009-09-22 14:34:00,1.69255,1.69315,1.69255,1.69315,172000000.0
2009-09-22 14:35:00,1.69315,1.69345,1.69285,1.693,250400000.0
2009-09-22 14:36:00,1.693,1.6932,1.69265,1.6927,162000000.0
2009-09-22 14:37:00,1.69275,1.69275,1.69245,1.69265,175300000.0
2009-09-22 14:38:00,1.6926,1.693,1.69255,1.69275,166200000.0
2009-09-22 14:39:00,1.6928,1.69295,1.6925,1.69265,103500000.0
2009-09-22 14:40:00,1.69275,1.69355,1.69255,1.69345,221200000.0
2009-09-22 14:41:00,1.6935,1.69385,1.6932,1.6938,215300000.0
2009-09-22 14:42:00,1.6937,1.6941,1.6934,1.69355,237100000.0
2009-09-22 14:43:00,1.69365,1.69375,1.69345,1.6935,120000000.0
2009-09-22 14:44:00,1.6936,1.6936,1.6931,1.69315,165900000.0
2009-09-22 14:45:00,1.69315,1.69335,1.6927,1.69325,170800000.0
2009-09-22 14:46:00,1.69325,1.6935,1.69305,1.6933,174100000.0
2009-09-22 14:47:00,1.69325,1.6934,1.69295,1.6933,204700000.0
2009-09-22 14:48:00,1.69335,1.6934,1.69285,1.69295,145400000.0
2009-09-22 14:49:00,1.69295,1.69355,1.69295,1.69335,150600000.0
2009-09-22 14:50:00,1.69335,1.69385,1.69325,1.6936,227600000.0
2009-09-22 14:51:00,1.6936,1.6937,1.693,1.6934,157500000.0
2009-09-22 14:52:00,1.6934,1.69385,1.69325,1.6936,110400000.0
2009-09-22 14:53:00,1.69375,1.6939,1.6935,1.69355,221800000.0
2009-09-22 14:54:00,1.69355,1.69395,1.6935,1.69365,219400000.0
2009-09-22 14:55:00,1.69365,1.694,1.6936,1.694,272100000.0
2009-09-22 14:56:00,1.6939,1.6939,1.6933,1.6934,161100000.0
2009-09-22 14:57:00,1.6934,1.6937,1.6934,1.6937,202700000.0
2009-09-22 14:58:00,1.69365,1.6937,1.69335,1.6934,153400000.0
2009-09-22 14:59:00,1.6934,1.69365,1.6931,1.69325,167100000.0
2009-09-22 15:00:00,1.6932,1.69325,1.6928,1.69285,206000000.0
2009-09-22 15:01:00,1.69285,1.6935,1.69275,1.69335,127700000.0
2009-09-22 15:02:00,1.6933,1.69335,1.6927,1.6929,160600000.0
2009-09-22 15:03:00,1.6929,1.6933,1.6929,1.6931,202800000.0
2009-09-22 15:04:00,1.6931,1.6935,1.69295,1.69335,186400000.0
2009-09-22 15:05:00,1.69335,1.69375,1.6932,1.6934,151100000.0
2009-09-22 15:06:00,1.69345,1.694,1.69345,1.6937,188900000.0
2009-09-22 15:07:00,1.69375,1.6939,1.6936,1.6937,136200000.0
2009-09-22 15:08:00,1.6937,1.6938,1.6935,1.6935,74600000.0
2009-09-22 15:09:00,1.69355,1.69385,1.69325,1.69335,176500000.0
2009-09-22 15:10:00,1.6934,1.6934,1.6928,1.6929,187400000.0
2009-09-22 15:11:00,1.6929,1.6934,1.6929,1.6931,235800000.0
2009-09-22 15:12:00,1.693,1.693,1.69255,1.69265,189500000.0
2009-09-22 15:13:00,1.69275,1.69305,1.69255,1.69285,105100000.0
2009-09-22 15:14:00,1.69285,1.69345,1.69285,1.693,239900000.0
2009-09-22 15:15:00,1.693,1.69325,1.69245,1.6925,317160000.0
2009-09-22 15:16:00,1.69245,1.6926,1.692,1.69255,224670000.0
2009-09-22 15:17:00,1.69255,1.69255,1.69165,1.69175,279780000.0
2009-09-22 15:18:00,1.69185,1.69215,1.6917,1.6919,172100000.0
2009-09-22 15:19:00,1.6918,1.6921,1.69165,1.69165,173850000.0
2009-09-22 15:20:00,1.69165,1.69185,1.69165,1.69165,260260000.0
2009-09-22 15:21:00,1.69165,1.6917,1.69105,1.69165,177360000.0
2009-09-22 15:22:00,1.69155,1.69185,1.6912,1.6913,185900000.0
2009-09-22 15:23:00,1.69135,1.69135,1.69095,1.6912,209400000.0
2009-09-22 15:24:00,1.6912,1.6914,1.69095,1.6911,239000000.0
2009-09-22 15:25:00,1.691,1.69165,1.69085,1.6914,212500000.0
2009-09-22 15:26:00,1.6914,1.69165,1.69105,1.69155,220300000.0
2009-09-22 15:27:00,1.6916,1.69195,1.69145,1.6916,191800000.0
2009-09-22 15:28:00,1.69165,1.69185,1.69145,1.69185,161100000.0
2009-09-22 15:29:00,1.6919,1.69195,1.6915,1.6917,153900000.0
2009-09-22 15:30:00,1.69165,1.69195,1.69155,1.69165,210600000.0
2009-09-22 15:31:00,1.6917,1.6922,1.69135,1.69195,245800000.0
2009-09-22 15:32:00,1.69195,1.692,1.6913,1.6919,306400000.0
2009-09-22 15:33:00,1.6919,1.6926,1.69185,1.6925,209600000.0
2009-09-22 15:34:00,1.6925,1.6926,1.69225,1.6926,302300000.0
2009-09-22 15:35:00,1.69255,1.69255,1.69155,1.6924,317500000.0
2009-09-22 15:36:00,1.69235,1.69255,1.69215,1.6922,216300000.0
2009-09-22 15:37:00,1.6922,1.6925,1.69195,1.69235,208800000.0
2009-09-22 15:38:00,1.69235,1.6925,1.6915,1.6917,222000000.0
2009-09-22 15:39:00,1.6916,1.69185,1.6914,1.69175,187000000.0
2009-09-22 15:40:00,1.69175,1.6922,1.69155,1.6921,185100000.0
2009-09-22 15:41:00,1.692,1.6923,1.6918,1.6919,195700000.0
2009-09-22 15:42:00,1.6918,1.6922,1.69175,1.692,224000000.0
2009-09-22 15:43:00,1.692,1.6922,1.6917,1.69185,202000000.0
2009-09-22 15:44:00,1.69195,1.6925,1.69195,1.6924,273600000.0
2009-09-22 15:45:00,1.6925,1.69295,1.69205,1.6929,253600000.0
2009-09-22 15:46:00,1.69295,1.69295,1.69225,1.6926,202400000.0
2009-09-22 15:47:00,1.69265,1.69335,1.6925,1.693,232200000.0
2009-09-22 15:48:00,1.693,1.6937,1.69285,1.6935,393100000.0
2009-09-22 15:49:00,1.69355,1.69355,1.69275,1.69285,223500000.0
2009-09-22 15:50:00,1.69285,1.6929,1.69245,1.6926,196500000.0
2009-09-22 15:51:00,1.6926,1.6931,1.69255,1.69285,215500000.0
2009-09-22 15:52:00,1.6929,1.69325,1.69275,1.6929,200300000.0
2009-09-22 15:53:00,1.6931,1.6931,1.69275,1.6929,188000000.0
2009-09-22 15:54:00,1.6928,1.6931,1.6926,1.6926,183400000.0
2009-09-22 15:55:00,1.69265,1.69295,1.6922,1.6923,235400000.0
2009-09-22 15:56:00,1.69235,1.69305,1.6923,1.6927,250700000.0
2009-09-22 15:57:00,1.69265,1.6929,1.6923,1.69275,298500000.0
2009-09-22 15:58:00,1.69275,1.69275,1.6922,1.69235,220100000.0
2009-09-22 15:59:00,1.69235,1.6931,1.6923,1.6931,178200000.0
2009-09-22 16:00:00,1.693,1.69365,1.6928,1.69305,275800000.0
2009-09-22 16:01:00,1.69315,1.69335,1.69285,1.69315,307900000.0
2009-09-22 16:02:00,1.6931,1.69345,1.6929,1.69315,323000000.0
2009-09-22 16:03:00,1.69315,1.6935,1.6931,1.6931,364400000.0
2009-09-22 16:04:00,1.69325,1.6935,1.69305,1.69345,494300000.0
2009-09-22 16:05:00,1.69355,1.6938,1.69315,1.69375,435100000.0
2009-09-22 16:06:00,1.69375,1.694,1.6932,1.6934,247000000.0
2009-09-22 16:07:00,1.69345,1.6936,1.69315,1.69315,231200000.0
2009-09-22 16:08:00,1.69315,1.69335,1.69295,1.69315,175000000.0
2009-09-22 16:09:00,1.69295,1.6931,1.69235,1.69235,250600000.0
2009-09-22 16:10:00,1.69235,1.69235,1.69175,1.69185,143950000.0
2009-09-22 16:11:00,1.69185,1.69215,1.6917,1.69215,139700000.0
2009-09-22 16:12:00,1.6922,1.6922,1.69155,1.69155,235960000.0
2009-09-22 16:13:00,1.69155,1.69155,1.69105,1.6913,170340000.0
2009-09-22 16:14:00,1.6912,1.6916,1.6907,1.6907,239000000.0
2009-09-22 16:15:00,1.69075,1.6913,1.69075,1.69085,201800000.0
2009-09-22 16:16:00,1.69085,1.69095,1.6899,1.6906,242600000.0
2009-09-22 16:17:00,1.6906,1.6911,1.69035,1.6909,139500000.0
2009-09-22 16:18:00,1.6909,1.69125,1.69065,1.69125,240500000.0
2009-09-22 16:19:00,1.69115,1.69125,1.69025,1.6906,250900000.0
2009-09-22 16:20:00,1.69055,1.6909,1.69025,1.6907,179400000.0
2009-09-22 16:21:00,1.6908,1.69085,1.69025,1.69025,200300000.0
2009-09-22 16:22:00,1.6903,1.6909,1.6902,1.6908,180900000.0
2009-09-22 16:23:00,1.6909,1.69135,1.69085,1.69115,204500000.0
2009-09-22 16:24:00,1.69115,1.69135,1.69105,1.69125,164900000.0
2009-09-22 16:25:00,1.69125,1.6915,1.6909,1.6911,214900000.0
2009-09-22 16:26:00,1.69115,1.6914,1.69095,1.6911,170700000.0
2009-09-22 16:27:00,1.6912,1.6914,1.69105,1.6914,122600000.0
2009-09-22 16:28:00,1.69135,1.69185,1.69125,1.69165,304900000.0
2009-09-22 16:29:00,1.69165,1.69225,1.6914,1.69185,526600000.0
2009-09-22 16:30:00,1.69185,1.69255,1.69185,1.69205,300900000.0
2009-09-22 16:31:00,1.69215,1.69235,1.6918,1.6922,235000000.0
2009-09-22 16:32:00,1.6922,1.69245,1.69205,1.69225,225900000.0
2009-09-22 16:33:00,1.69225,1.6928,1.69215,1.69255,291000000.0
2009-09-22 16:34:00,1.69255,1.6932,1.6923,1.69285,282200000.0
2009-09-22 16:35:00,1.69275,1.6931,1.69255,1.6927,273700000.0
2009-09-22 16:36:00,1.69275,1.69325,1.69275,1.6929,269400000.0
2009-09-22 16:37:00,1.69295,1.6932,1.6927,1.69305,197200000.0
2009-09-22 16:38:00,1.69305,1.6931,1.69265,1.6927,206300000.0
2009-09-22 16:39:00,1.69265,1.69275,1.6916,1.6916,227330000.0
2009-09-22 16:40:00,1.69165,1.6919,1.6916,1.6919,155520000.0
2009-09-22 16:41:00,1.69185,1.69185,1.6916,1.6916,267540000.0
2009-09-22 16:42:00,1.6916,1.6916,1.6916,1.6916,184650000.0
2009-09-22 16:43:00,1.6916,1.69165,1.69105,1.6915,179870000.0
2009-09-22 16:44:00,1.6915,1.6917,1.6913,1.6916,184300000.0
2009-09-22 16:45:00,1.6916,1.6919,1.69145,1.69165,154900000.0
2009-09-22 16:46:00,1.69165,1.69185,1.6915,1.6917,147200000.0
2009-09-22 16:47:00,1.6919,1.6919,1.69155,1.6917,173900000.0
2009-09-22 16:48:00,1.6917,1.6918,1.69135,1.6914,348400000.0
2009-09-22 16:49:00,1.6915,1.6917,1.6912,1.6913,253600000.0
2009-09-22 16:50:00,1.6912,1.6916,1.691,1.6912,209400000.0
2009-09-22 16:51:00,1.6913,1.6913,1.6908,1.69085,201500000.0
2009-09-22 16:52:00,1.6908,1.69085,1.6908,1.69085,73180000.0
2009-09-22 16:53:00,1.6908,1.69135,1.6908,1.69115,180000000.0
2009-09-22 16:54:00,1.69115,1.6913,1.6908,1.6908,180800000.0
2009-09-22 16:55:00,1.6909,1.6909,1.6901,1.69075,176800000.0
2009-09-22 16:56:00,1.6907,1.6909,1.6905,1.6906,169000000.0
2009-09-22 16:57:00,1.69065,1.69105,1.69055,1.6908,163600000.0
2009-09-22 16:58:00,1.69085,1.69125,1.69055,1.691,215100000.0
2009-09-22 16:59:00,1.69095,1.6921,1.69085,1.692,292400000.0
2009-09-22 17:00:00,1.692,1.69225,1.6918,1.6919,286100000.0
2009-09-22 17:01:00,1.69195,1.6925,1.69195,1.6925,284100000.0
2009-09-22 17:02:00,1.6925,1.69265,1.6922,1.6922,301100000.0
2009-09-22 17:03:00,1.69215,1.69235,1.69205,1.6922,206400000.0
2009-09-22 17:04:00,1.6922,1.6925,1.69215,1.69235,239200000.0
2009-09-22 17:05:00,1.6924,1.6925,1.69235,1.69245,112800000.0
2009-09-22 17:06:00,1.6925,1.6926,1.69235,1.69245,96300000.0
2009-09-22 17:07:00,1.69245,1.6926,1.69235,1.69235,106000000.0
2009-09-22 17:08:00,1.6923,1.69265,1.6923,1.6925,129900000.0
2009-09-22 17:09:00,1.6925,1.6926,1.69235,1.69255,110200000.0
2009-09-22 17:10:00,1.6926,1.69275,1.6924,1.69255,90200000.0
2009-09-22 17:11:00,1.6925,1.69265,1.69235,1.6924,123900000.0
2009-09-22 17:12:00,1.6924,1.6926,1.6921,1.6921,156400000.0
2009-09-22 17:13:00,1.6922,1.6927,1.6922,1.6924,133800000.0
2009-09-22 17:14:00,1.6924,1.6927,1.6921,1.69225,148700000.0
2009-09-22 17:15:00,1.69215,1.6924,1.692,1.6923,218400000.0
2009-09-22 17:16:00,1.69235,1.69245,1.69205,1.6921,254600000.0
2009-09-22 17:17:00,1.6921,1.6923,1.6916,1.6918,208500000.0
2009-09-22 17:18:00,1.6918,1.692,1.69155,1.69155,155800000.0
2009-09-22 17:19:00,1.69155,1.69175,1.6909,1.6909,231900000.0
2009-09-22 17:20:00,1.691,1.691,1.6903,1.6908,238900000.0
2009-09-22 17:21:00,1.69075,1.6909,1.6905,1.6907,175100000.0
2009-09-22 17:22:00,1.6907,1.6912,1.6907,1.6911,108900000.0
2009-09-22 17:23:00,1.69105,1.69125,1.69095,1.69105,90200000.0
2009-09-22 17:24:00,1.69095,1.69145,1.69085,1.69125,162500000.0
2009-09-22 17:25:00,1.69125,1.6914,1.6911,1.6914,165100000.0
2009-09-22 17:26:00,1.69145,1.69175,1.6914,1.6915,129600000.0
2009-09-22 17:27:00,1.69155,1.69175,1.6913,1.69155,136200000.0
2009-09-22 17:28:00,1.69155,1.6917,1.69145,1.69155,136000000.0
2009-09-22 17:29:00,1.69155,1.69215,1.69155,1.6921,198100000.0
2009-09-22 17:30:00,1.69205,1.6921,1.6916,1.69165,112800000.0
2009-09-22 17:31:00,1.69155,1.69175,1.69135,1.69165,128400000.0
2009-09-22 17:32:00,1.69165,1.6917,1.69115,1.69145,137800000.0
2009-09-22 17:33:00,1.6915,1.6917,1.6914,1.6917,69400000.0
2009-09-22 17:34:00,1.69165,1.6919,1.6915,1.6915,146300000.0
2009-09-22 17:35:00,1.69145,1.69205,1.6914,1.69175,196500000.0
2009-09-22 17:36:00,1.69185,1.69235,1.6917,1.6921,148000000.0
2009-09-22 17:37:00,1.69215,1.69225,1.6919,1.69215,83600000.0
2009-09-22 17:38:00,1.69215,1.69255,1.69195,1.69195,115200000.0
2009-09-22 17:39:00,1.69195,1.6922,1.6918,1.6922,102100000.0
2009-09-22 17:40:00,1.6922,1.6924,1.69215,1.6922,203800000.0
2009-09-22 17:41:00,1.69225,1.69235,1.692,1.69235,173200000.0
2009-09-22 17:42:00,1.69235,1.69235,1.69205,1.6922,78900000.0
2009-09-22 17:43:00,1.69235,1.6925,1.6921,1.6924,92900000.0
2009-09-22 17:44:00,1.6924,1.6928,1.6923,1.69275,155000000.0
2009-09-22 17:45:00,1.69285,1.6931,1.6928,1.69285,77100000.0
2009-09-22 17:46:00,1.69285,1.69295,1.69265,1.6927,185700000.0
2009-09-22 17:47:00,1.6927,1.6931,1.6926,1.6929,163000000.0
2009-09-22 17:48:00,1.6928,1.6932,1.69275,1.6931,186400000.0
2009-09-22 17:49:00,1.69305,1.6932,1.69295,1.6931,162900000.0
2009-09-22 17:50:00,1.69315,1.69325,1.693,1.69315,189100000.0
2009-09-22 17:51:00,1.69315,1.6932,1.69295,1.6931,207800000.0
2009-09-22 17:52:00,1.69315,1.69325,1.693,1.6932,154300000.0
2009-09-22 17:53:00,1.6932,1.6933,1.6931,1.6932,170200000.0
2009-09-22 17:54:00,1.6933,1.69345,1.6932,1.6933,531700001.0
2009-09-22 17:55:00,1.69345,1.6935,1.69325,1.6933,307200001.0
2009-09-22 17:56:00,1.6934,1.6939,1.69325,1.6936,311899999.0
2009-09-22 17:57:00,1.6936,1.6939,1.6935,1.6938,181400000.0
2009-09-22 17:58:00,1.69375,1.6938,1.69355,1.69365,178500000.0
2009-09-22 17:59:00,1.69365,1.6937,1.6934,1.69345,112700000.0
2009-09-22 18:00:00,1.69335,1.69365,1.693,1.693,191300000.0
2009-09-22 18:01:00,1.69295,1.693,1.69235,1.6926,213000000.0
2009-09-22 18:02:00,1.6926,1.69285,1.6924,1.69275,106400000.0
2009-09-22 18:03:00,1.69275,1.6928,1.6925,1.69255,107200000.0
2009-09-22 18:04:00,1.69255,1.69305,1.6924,1.69255,217600000.0
2009-09-22 18:05:00,1.69265,1.69265,1.69225,1.69235,133800000.0
2009-09-22 18:06:00,1.6924,1.6925,1.69195,1.69195,195000000.0
2009-09-22 18:07:00,1.69205,1.69215,1.6919,1.69195,171500000.0
2009-09-22 18:08:00,1.692,1.6924,1.692,1.6923,118200000.0
2009-09-22 18:09:00,1.6923,1.69265,1.69225,1.69255,128000000.0
2009-09-22 18:10:00,1.69235,1.69245,1.692,1.69245,259800000.0
2009-09-22 18:11:00,1.6924,1.6927,1.6922,1.6925,228100000.0
2009-09-22 18:12:00,1.6925,1.6926,1.69235,1.69245,130800000.0
2009-09-22 18:13:00,1.69245,1.6927,1.69235,1.6926,233300000.0
2009-09-22 18:14:00,1.6926,1.6926,1.6923,1.69245,150300000.0
2009-09-22 18:15:00,1.69245,1.6926,1.6922,1.6924,73100000.0
2009-09-22 18:16:00,1.6925,1.6928,1.69235,1.69245,161400000.0
2009-09-22 18:17:00,1.69245,1.6928,1.69235,1.69245,217900000.0
2009-09-22 18:18:00,1.69245,1.69265,1.6924,1.6926,115100000.0
2009-09-22 18:19:00,1.69265,1.69265,1.6923,1.6924,89500000.0
2009-09-22 18:20:00,1.6924,1.6925,1.6921,1.6922,136800000.0
2009-09-22 18:21:00,1.69225,1.69245,1.69205,1.69245,154500000.0
2009-09-22 18:22:00,1.69235,1.69285,1.6923,1.69235,219900000.0
2009-09-22 18:23:00,1.6924,1.69255,1.69225,1.69245,87900000.0
2009-09-22 18:24:00,1.69245,1.69245,1.69205,1.69215,92500000.0
2009-09-22 18:25:00,1.69215,1.6925,1.69205,1.6923,115000000.0
2009-09-22 18:26:00,1.6924,1.6924,1.6919,1.692,112500000.0
2009-09-22 18:27:00,1.692,1.6922,1.69175,1.692,176800000.0
2009-09-22 18:28:00,1.69205,1.6923,1.692,1.6922,84300000.0
2009-09-22 18:29:00,1.6922,1.69225,1.692,1.692,66300000.0
2009-09-22 18:30:00,1.69205,1.69205,1.6919,1.69195,39300000.0
2009-09-22 18:31:00,1.692,1.6921,1.69195,1.69205,35000000.0
2009-09-22 18:32:00,1.69205,1.69235,1.69185,1.6921,81300000.0
2009-09-22 18:33:00,1.69215,1.6922,1.692,1.692,23800000.0
2009-09-22 18:34:00,1.692,1.6923,1.692,1.6923,19800000.0
2009-09-22 18:35:00,1.6922,1.6927,1.69205,1.6925,72000000.0
2009-09-22 18:36:00,1.6924,1.6924,1.6921,1.6922,103400000.0
2009-09-22 18:37:00,1.69225,1.69275,1.69225,1.6925,49300000.0
2009-09-22 18:38:00,1.69265,1.6929,1.6926,1.6928,104000000.0
2009-09-22 18:39:00,1.69275,1.6929,1.69245,1.6927,117000000.0
2009-09-22 18:40:00,1.6927,1.69295,1.69265,1.6928,64600000.0
2009-09-22 18:41:00,1.6928,1.69305,1.69275,1.69305,99000000.0
2009-09-22 18:42:00,1.69305,1.69305,1.6926,1.6928,139500000.0
2009-09-22 18:43:00,1.6928,1.6929,1.6926,1.69265,85000000.0
2009-09-22 18:44:00,1.6925,1.6926,1.6921,1.6921,39300000.0
2009-09-22 18:45:00,1.69215,1.69235,1.6917,1.69195,151500000.0
2009-09-22 18:46:00,1.69195,1.6923,1.69185,1.69215,95500000.0
2009-09-22 18:47:00,1.6922,1.6924,1.6922,1.69235,61400000.0
2009-09-22 18:48:00,1.6924,1.69265,1.69235,1.69265,152800000.0
2009-09-22 18:49:00,1.6926,1.6927,1.69245,1.69265,76800000.0
2009-09-22 18:50:00,1.6926,1.6928,1.6924,1.69245,161000000.0
2009-09-22 18:51:00,1.69245,1.69265,1.6923,1.6925,96000000.0
2009-09-22 18:52:00,1.6927,1.69305,1.6925,1.6928,140500000.0
2009-09-22 18:53:00,1.69275,1.69275,1.6922,1.69265,88400000.0
2009-09-22 18:54:00,1.69285,1.69285,1.69215,1.6925,107300000.0
2009-09-22 18:55:00,1.69245,1.69245,1.69235,1.69235,20400000.0
2009-09-22 18:56:00,1.69235,1.6924,1.6921,1.6922,98800000.0
2009-09-22 18:57:00,1.69235,1.69235,1.6921,1.69215,73000000.0
2009-09-22 18:58:00,1.6921,1.6925,1.6921,1.6924,23200000.0
2009-09-22 18:59:00,1.6924,1.6924,1.69195,1.69215,194300000.0
2009-09-22 19:00:00,1.6921,1.6922,1.6915,1.6918,206600000.0
2009-09-22 19:01:00,1.6919,1.69215,1.69185,1.6919,141800000.0
2009-09-22 19:02:00,1.69195,1.69225,1.69195,1.69205,218700000.0
2009-09-22 19:03:00,1.69205,1.6935,1.69205,1.6933,229700000.0
2009-09-22 19:04:00,1.69325,1.69345,1.6932,1.69325,100200000.0
2009-09-22 19:05:00,1.69335,1.69335,1.6931,1.69325,89800000.0
2009-09-22 19:06:00,1.69325,1.69325,1.6925,1.69265,169200000.0
2009-09-22 19:07:00,1.69265,1.6928,1.69235,1.6924,131000000.0
2009-09-22 19:08:00,1.69245,1.6929,1.6923,1.6928,121200000.0
2009-09-22 19:09:00,1.6925,1.6927,1.6924,1.69265,110000000.0
2009-09-22 19:10:00,1.69265,1.69265,1.692,1.69235,176200000.0
2009-09-22 19:11:00,1.6924,1.69245,1.6921,1.6923,163300000.0
2009-09-22 19:12:00,1.6923,1.69285,1.6921,1.69275,232400000.0
2009-09-22 19:13:00,1.69285,1.6933,1.69285,1.69315,247800000.0
2009-09-22 19:14:00,1.69325,1.69335,1.6929,1.6932,182100000.0
2009-09-22 19:15:00,1.6933,1.6935,1.6931,1.69325,206800000.0
2009-09-22 19:16:00,1.69325,1.69345,1.693,1.69345,98100000.0
2009-09-22 19:17:00,1.69345,1.6939,1.6934,1.6937,248900000.0
2009-09-22 19:18:00,1.69365,1.6938,1.6932,1.69325,138800000.0
2009-09-22 19:19:00,1.69325,1.69355,1.693,1.6933,152500000.0
2009-09-22 19:20:00,1.6933,1.69345,1.6933,1.6933,137000000.0
2009-09-22 19:21:00,1.6933,1.6937,1.6932,1.6936,130900000.0
2009-09-22 19:22:00,1.6936,1.69365,1.69345,1.6936,127200000.0
2009-09-22 19:23:00,1.6936,1.6938,1.6933,1.6937,203300000.0
2009-09-22 19:24:00,1.6937,1.69395,1.69345,1.69355,109200000.0
2009-09-22 19:25:00,1.69375,1.6941,1.69345,1.69345,109300000.0
2009-09-22 19:26:00,1.6935,1.6936,1.69335,1.69335,46300000.0
2009-09-22 19:27:00,1.6933,1.69355,1.6932,1.6935,106000000.0
2009-09-22 19:28:00,1.69345,1.6937,1.69345,1.6937,117000000.0
2009-09-22 19:29:00,1.6937,1.69375,1.6931,1.6931,58500000.0
2009-09-22 19:30:00,1.69325,1.6934,1.6932,1.6934,20500000.0
2009-09-22 19:31:00,1.6933,1.6934,1.69295,1.6933,61000000.0
2009-09-22 19:32:00,1.6932,1.6937,1.6932,1.6936,111000000.0
2009-09-22 19:33:00,1.6936,1.6936,1.6934,1.69355,90600000.0
2009-09-22 19:34:00,1.69355,1.6942,1.69355,1.69365,53800000.0
2009-09-22 19:35:00,1.69365,1.69375,1.6936,1.69375,38500000.0
2009-09-22 19:36:00,1.69385,1.69395,1.6938,1.6938,30600000.0
2009-09-22 19:37:00,1.6938,1.6939,1.6938,1.69385,42500000.0
2009-09-22 19:38:00,1.69385,1.69395,1.6938,1.69385,56500000.0
2009-09-22 19:39:00,1.6939,1.69405,1.6934,1.69385,151300000.0
2009-09-22 19:40:00,1.69375,1.6944,1.69335,1.69435,141700000.0
2009-09-22 19:41:00,1.69445,1.69465,1.6942,1.6945,200700000.0
2009-09-22 19:42:00,1.6945,1.6947,1.6945,1.69455,173600000.0
2009-09-22 19:43:00,1.6946,1.6947,1.69415,1.69415,113800000.0
2009-09-22 19:44:00,1.69415,1.6943,1.694,1.69415,97400000.0
2009-09-22 19:45:00,1.6942,1.6943,1.69405,1.6941,80400000.0
2009-09-22 19:46:00,1.69395,1.694,1.6937,1.69395,132100000.0
2009-09-22 19:47:00,1.69395,1.694,1.69385,1.6939,67800000.0
2009-09-22 19:48:00,1.69395,1.6941,1.6935,1.6936,122100000.0
2009-09-22 19:49:00,1.69355,1.6936,1.69315,1.69315,72500000.0
2009-09-22 19:50:00,1.69325,1.69375,1.6932,1.6937,132000000.0
2009-09-22 19:51:00,1.69365,1.6938,1.6936,1.69375,89100000.0
2009-09-22 19:52:00,1.6937,1.69385,1.6936,1.69385,75800000.0
2009-09-22 19:53:00,1.69385,1.6939,1.6935,1.69375,107000000.0
2009-09-22 19:54:00,1.69375,1.6942,1.69375,1.694,105300000.0
2009-09-22 19:55:00,1.694,1.69415,1.69395,1.6941,81200000.0
2009-09-22 19:56:00,1.69405,1.6943,1.6939,1.69415,68400000.0
2009-09-22 19:57:00,1.69415,1.6944,1.694,1.69415,118600000.0
2009-09-22 19:58:00,1.6942,1.69425,1.69395,1.69395,78700000.0
2009-09-22 19:59:00,1.69405,1.6941,1.69385,1.69385,102400000.0
2009-09-22 20:00:00,1.69385,1.69425,1.69385,1.6941,123000000.0
2009-09-22 20:01:00,1.6941,1.69425,1.69385,1.69385,81400000.0
2009-09-22 20:02:00,1.69385,1.69405,1.6938,1.6938,75400000.0
2009-09-22 20:03:00,1.69395,1.6943,1.69395,1.6943,262900000.0
2009-09-22 20:04:00,1.6943,1.6945,1.6942,1.69425,100600000.0
2009-09-22 20:05:00,1.6942,1.6945,1.69415,1.6943,211900000.0
2009-09-22 20:06:00,1.6943,1.6944,1.6941,1.6944,114600000.0
2009-09-22 20:07:00,1.6944,1.6944,1.6936,1.6936,90800000.0
2009-09-22 20:08:00,1.6936,1.69405,1.6936,1.69395,25200000.0
2009-09-22 20:09:00,1.69385,1.6939,1.69355,1.6938,72100000.0
2009-09-22 20:10:00,1.69375,1.694,1.69375,1.69385,187000000.0
2009-09-22 20:11:00,1.6939,1.69435,1.6939,1.694,100000000.0
2009-09-22 20:12:00,1.694,1.6941,1.69385,1.69405,109300000.0
2009-09-22 20:13:00,1.694,1.694,1.69375,1.69375,110500000.0
2009-09-22 20:14:00,1.69375,1.694,1.6937,1.6939,117700000.0
2009-09-22 20:15:00,1.69405,1.69405,1.6939,1.69405,79200000.0
2009-09-22 20:16:00,1.694,1.6945,1.69395,1.6942,100200000.0
2009-09-22 20:17:00,1.69425,1.6944,1.69425,1.69425,71600000.0
2009-09-22 20:18:00,1.69425,1.6946,1.6942,1.6942,97100000.0
2009-09-22 20:19:00,1.6942,1.69505,1.69415,1.695,105500000.0
2009-09-22 20:20:00,1.695,1.69515,1.6948,1.69505,142100000.0
2009-09-22 20:21:00,1.69495,1.69515,1.6948,1.69505,109500000.0
2009-09-22 20:22:00,1.69505,1.6951,1.69465,1.6949,112600000.0
2009-09-22 20:23:00,1.69495,1.69505,1.69455,1.69475,84600000.0
2009-09-22 20:24:00,1.69475,1.695,1.69455,1.69495,154900000.0
2009-09-22 20:25:00,1.6949,1.69495,1.6947,1.69475,79100000.0
2009-09-22 20:26:00,1.6947,1.6949,1.6946,1.6948,74700000.0
2009-09-22 20:27:00,1.6948,1.69495,1.6947,1.6948,77000000.0
2009-09-22 20:28:00,1.6948,1.69505,1.6948,1.69505,47300000.0
2009-09-22 20:29:00,1.69515,1.6956,1.69515,1.69555,63500000.0
2009-09-22 20:30:00,1.69545,1.69545,1.69495,1.69515,160300000.0
2009-09-22 20:31:00,1.69525,1.69535,1.69475,1.695,121000000.0
2009-09-22 20:32:00,1.695,1.695,1.69435,1.69455,109600000.0
2009-09-22 20:33:00,1.6946,1.6946,1.694,1.6941,73900000.0
2009-09-22 20:34:00,1.69405,1.6943,1.694,1.6941,119900000.0
2009-09-22 20:35:00,1.6941,1.69435,1.6941,1.6943,103900000.0
2009-09-22 20:36:00,1.6943,1.69445,1.69415,1.6944,54100000.0
2009-09-22 20:37:00,1.69445,1.6947,1.6944,1.6944,198600000.0
2009-09-22 20:38:00,1.6944,1.6947,1.6944,1.6945,72000000.0
2009-09-22 20:39:00,1.69465,1.69465,1.6945,1.6946,62500000.0
2009-09-22 20:40:00,1.69465,1.69465,1.6941,1.6942,134200000.0
2009-09-22 20:41:00,1.6942,1.69425,1.69405,1.69425,75400000.0
2009-09-22 20:42:00,1.69425,1.69445,1.69425,1.69435,51800000.0
2009-09-22 20:43:00,1.69435,1.6946,1.69415,1.69445,123800000.0
2009-09-22 20:44:00,1.69445,1.6947,1.69445,1.6946,30000000.0
2009-09-22 20:45:00,1.69455,1.69465,1.694,1.694,77900000.0
2009-09-22 20:46:00,1.694,1.69455,1.694,1.6943,32600000.0
2009-09-22 20:47:00,1.6943,1.69445,1.69415,1.6943,48100000.0
2009-09-22 20:48:00,1.69435,1.6945,1.6943,1.69435,65200000.0
2009-09-22 20:49:00,1.69435,1.69435,1.69425,1.6943,7000000.0
2009-09-22 20:50:00,1.6943,1.6943,1.69415,1.6942,50700000.0
2009-09-22 20:51:00,1.6942,1.6945,1.69405,1.6945,86300000.0
2009-09-22 20:52:00,1.6944,1.6945,1.69425,1.6944,88800000.0
2009-09-22 20:53:00,1.6943,1.69465,1.6942,1.6946,134000000.0
2009-09-22 20:54:00,1.6946,1.6947,1.6945,1.69465,74200000.0
2009-09-22 20:55:00,1.6946,1.6946,1.6941,1.69415,69600000.0
2009-09-22 20:56:00,1.69415,1.69495,1.694,1.69495,74200000.0
2009-09-22 20:57:00,1.6949,1.695,1.69475,1.6948,47600000.0
2009-09-22 20:58:00,1.6947,1.6948,1.6946,1.6946,49500000.0
2009-09-22 20:59:00,1.69465,1.69465,1.69405,1.69415,87900000.0
2009-09-22 21:00:00,1.6942,1.6945,1.6942,1.69435,73100000.0
2009-09-22 21:01:00,1.69435,1.69475,1.69435,1.69445,67000000.0
2009-09-22 21:02:00,1.6946,1.6946,1.6943,1.6944,77100000.0
2009-09-22 21:03:00,1.69445,1.6945,1.6943,1.69445,40000000.0
2009-09-22 21:04:00,1.69445,1.6945,1.6944,1.6944,23800000.0
2009-09-22 21:05:00,1.69435,1.6944,1.69415,1.69435,106000000.0
2009-09-22 21:06:00,1.69435,1.6945,1.69415,1.6945,136300000.0
2009-09-22 21:07:00,1.69445,1.6946,1.6944,1.6946,38600000.0
2009-09-22 21:08:00,1.6946,1.6946,1.69425,1.69425,106800000.0
2009-09-22 21:09:00,1.69425,1.69435,1.69415,1.6942,101900000.0
2009-09-22 21:10:00,1.6942,1.69435,1.69415,1.69425,137200000.0
2009-09-22 21:11:00,1.69425,1.69435,1.69415,1.69415,82200000.0
2009-09-22 21:12:00,1.69415,1.69425,1.69405,1.6942,79700000.0
2009-09-22 21:13:00,1.69415,1.69435,1.694,1.69405,165000000.0
2009-09-22 21:14:00,1.6942,1.6946,1.6942,1.69445,100700000.0
2009-09-22 21:15:00,1.6944,1.6947,1.6944,1.6947,66700000.0
2009-09-22 21:16:00,1.6946,1.6951,1.6946,1.6951,132400000.0
2009-09-22 21:17:00,1.695,1.6952,1.6947,1.69475,196700000.0
2009-09-22 21:18:00,1.69475,1.69495,1.69475,1.69485,30700000.0
2009-09-22 21:19:00,1.6948,1.6948,1.6946,1.6948,30800000.0
2009-09-22 21:20:00,1.6948,1.69505,1.6944,1.6945,78000000.0
2009-09-22 21:21:00,1.6945,1.6947,1.6943,1.69435,143600000.0
2009-09-22 21:22:00,1.69435,1.69465,1.69425,1.6944,73600000.0
2009-09-22 21:23:00,1.6944,1.69445,1.69425,1.6944,130200000.0
2009-09-22 21:24:00,1.69435,1.69435,1.6941,1.69425,130000000.0
2009-09-22 21:25:00,1.69425,1.6943,1.69405,1.6943,62400000.0
2009-09-22 21:26:00,1.6943,1.6947,1.6943,1.6945,70000000.0
2009-09-22 21:27:00,1.69445,1.6945,1.69445,1.69445,16900000.0
2009-09-22 21:28:00,1.6945,1.69455,1.69445,1.6945,31400000.0
2009-09-22 21:29:00,1.6945,1.6945,1.69435,1.6944,101700000.0
2009-09-22 21:30:00,1.6945,1.6945,1.6939,1.6939,43100000.0
2009-09-22 21:31:00,1.694,1.69405,1.69395,1.694,42800000.0
2009-09-22 21:32:00,1.694,1.69405,1.69395,1.69395,51100000.0
2009-09-22 21:33:00,1.694,1.69415,1.6939,1.69395,68500000.0
2009-09-22 21:34:00,1.694,1.694,1.6938,1.69385,83200000.0
2009-09-22 21:35:00,1.6939,1.6939,1.6937,1.6937,65100000.0
2009-09-22 21:36:00,1.6937,1.69395,1.6937,1.6939,47500000.0
2009-09-22 21:37:00,1.69395,1.69405,1.6939,1.69395,46400000.0
2009-09-22 21:38:00,1.69395,1.69405,1.6937,1.69385,92600000.0
2009-09-22 21:39:00,1.694,1.69415,1.6939,1.69405,122200000.0
2009-09-22 21:40:00,1.69405,1.6942,1.69385,1.6942,84900000.0
2009-09-22 21:41:00,1.6942,1.69425,1.69385,1.6939,149100000.0
2009-09-22 21:42:00,1.6939,1.69435,1.6939,1.69435,114600000.0
2009-09-22 21:43:00,1.69435,1.69445,1.694,1.694,125900000.0
2009-09-22 21:44:00,1.694,1.6945,1.6938,1.6939,206700000.0
2009-09-22 21:45:00,1.69385,1.6939,1.6938,1.69385,123700000.0
2009-09-22 21:46:00,1.69385,1.69395,1.6938,1.69385,129800000.0
2009-09-22 21:47:00,1.69385,1.69405,1.69375,1.69395,60700000.0
2009-09-22 21:48:00,1.69395,1.69395,1.6938,1.69385,81500000.0
2009-09-22 21:49:00,1.69385,1.6941,1.69385,1.69395,84200000.0
2009-09-22 21:50:00,1.69395,1.69415,1.69375,1.69395,85700000.0
2009-09-22 21:51:00,1.69395,1.6942,1.69395,1.69395,123800000.0
2009-09-22 21:52:00,1.69395,1.69405,1.6938,1.69385,107000000.0
2009-09-22 21:53:00,1.69385,1.69415,1.69385,1.69385,129800000.0
2009-09-22 21:54:00,1.69385,1.6942,1.69385,1.69395,128900000.0
2009-09-22 21:55:00,1.694,1.69415,1.6939,1.6939,75100000.0
2009-09-22 21:56:00,1.694,1.6941,1.69395,1.69395,105400000.0
2009-09-22 21:57:00,1.694,1.6942,1.69395,1.69405,277000000.0
2009-09-22 21:58:00,1.69405,1.6943,1.69395,1.69395,142800000.0
2009-09-22 21:59:00,1.694,1.69425,1.6939,1.69405,140200000.0
2009-09-22 22:00:00,1.6941,1.69425,1.69395,1.694,49600000.0
2009-09-22 22:01:00,1.69395,1.6941,1.6937,1.6941,77000000.0
2009-09-22 22:02:00,1.6941,1.6941,1.69365,1.69365,63950000.0
2009-09-22 22:03:00,1.69365,1.69365,1.69365,1.69365,3000000.0
2009-09-22 22:04:00,1.69365,1.69385,1.69365,1.69365,16000000.0
2009-09-22 22:05:00,1.69365,1.69365,1.69365,1.69365,1350000.0
2009-09-22 22:06:00,1.69365,1.69365,1.69365,1.69365,2700000.0
2009-09-22 22:07:00,1.69365,1.69365,1.69365,1.69365,2550000.0
2009-09-22 22:08:00,1.69365,1.69365,1.69295,1.6934,34300000.0
2009-09-22 22:09:00,1.6934,1.6935,1.6934,1.6935,30700000.0
2009-09-22 22:10:00,1.6936,1.6941,1.69355,1.69405,61400000.0
2009-09-22 22:11:00,1.6941,1.6942,1.69395,1.69415,67100000.0
2009-09-22 22:12:00,1.69415,1.6945,1.69415,1.6945,47800000.0
2009-09-22 22:13:00,1.6944,1.6945,1.69415,1.69425,22200000.0
2009-09-22 22:14:00,1.69425,1.6944,1.69425,1.6944,25300000.0
2009-09-22 22:15:00,1.69445,1.6948,1.6944,1.6948,29400000.0
2009-09-22 22:16:00,1.6947,1.6948,1.6941,1.69435,29600000.0
2009-09-22 22:17:00,1.69445,1.69445,1.69425,1.69425,33100000.0
2009-09-22 22:18:00,1.69425,1.69455,1.69415,1.6943,131200000.0
2009-09-22 22:19:00,1.69435,1.69435,1.69405,1.69405,47300000.0
2009-09-22 22:20:00,1.69405,1.69405,1.6933,1.6937,36600000.0
2009-09-22 22:21:00,1.6937,1.6938,1.6936,1.6938,47400000.0
2009-09-22 22:22:00,1.6938,1.6939,1.6937,1.6938,42800000.0
2009-09-22 22:23:00,1.6938,1.6938,1.69355,1.69355,39500000.0
2009-09-22 22:24:00,1.69355,1.6938,1.6928,1.6929,59400000.0
2009-09-22 22:25:00,1.6929,1.6933,1.69285,1.6933,5200000.0
2009-09-22 22:26:00,1.6933,1.6935,1.6933,1.6933,26500000.0
2009-09-22 22:27:00,1.6933,1.69365,1.6933,1.6935,91900000.0
2009-09-22 22:28:00,1.6935,1.6935,1.6933,1.6934,40400000.0
2009-09-22 22:29:00,1.69345,1.69345,1.6933,1.69335,54000000.0
2009-09-22 22:30:00,1.69325,1.69345,1.69315,1.69325,47600000.0
2009-09-22 22:31:00,1.6932,1.6934,1.6931,1.6934,90300000.0
2009-09-22 22:32:00,1.69345,1.69365,1.69325,1.69345,48200000.0
2009-09-22 22:33:00,1.69345,1.69345,1.6933,1.6933,15400000.0
2009-09-22 22:34:00,1.6933,1.69345,1.69325,1.69345,16200000.0
2009-09-22 22:35:00,1.69345,1.6943,1.69345,1.69395,38300000.0
2009-09-22 22:36:00,1.694,1.694,1.69395,1.69395,16900000.0
2009-09-22 22:37:00,1.6939,1.6939,1.6932,1.6933,15500000.0
2009-09-22 22:38:00,1.6933,1.6933,1.693,1.693,11300000.0
2009-09-22 22:39:00,1.69305,1.6937,1.69305,1.69355,43200000.0
2009-09-22 22:40:00,1.6936,1.6943,1.69355,1.6943,21900000.0
2009-09-22 22:41:00,1.69445,1.69445,1.69335,1.6937,31100000.0
2009-09-22 22:42:00,1.6937,1.6937,1.69355,1.69365,9700000.0
2009-09-22 22:43:00,1.69355,1.6936,1.69335,1.69355,29000000.0
2009-09-22 22:44:00,1.69355,1.6937,1.69335,1.6937,41700000.0
2009-09-22 22:45:00,1.69385,1.69385,1.6937,1.6938,14800000.0
2009-09-22 22:46:00,1.6938,1.69385,1.69365,1.69385,33600000.0
2009-09-22 22:47:00,1.69385,1.69385,1.69385,1.69385,5800000.0
2009-09-22 22:48:00,1.69385,1.69415,1.6938,1.694,63800000.0
2009-09-22 22:49:00,1.6939,1.6942,1.6939,1.6939,52600000.0
2009-09-22 22:50:00,1.6939,1.69485,1.6939,1.6948,44900000.0
2009-09-22 22:51:00,1.69475,1.69505,1.69475,1.69495,21300000.0
2009-09-22 22:52:00,1.69495,1.69495,1.69455,1.6948,45500000.0
2009-09-22 22:53:00,1.6948,1.6948,1.69345,1.69345,62100000.0
2009-09-22 22:54:00,1.6935,1.6937,1.69345,1.6937,30700000.0
2009-09-22 22:55:00,1.6938,1.694,1.6938,1.69395,39700000.0
2009-09-22 22:56:00,1.6939,1.6939,1.69345,1.69345,45200000.0
2009-09-22 22:57:00,1.69345,1.69355,1.69345,1.69345,31100000.0
2009-09-22 22:58:00,1.69345,1.69355,1.69345,1.69345,13700000.0
2009-09-22 22:59:00,1.69345,1.69345,1.69345,1.69345,4500000.0
2009-09-22 23:00:00,1.69345,1.6937,1.69345,1.69345,7600000.0
2009-09-22 23:01:00,1.6935,1.6937,1.69345,1.6937,8100000.0
2009-09-22 23:02:00,1.69355,1.6942,1.69345,1.69355,74400000.0
2009-09-22 23:03:00,1.6936,1.69395,1.6935,1.6935,88800000.0
2009-09-22 23:04:00,1.6935,1.6935,1.69345,1.6935,40400000.0
2009-09-22 23:05:00,1.6935,1.6937,1.69345,1.6935,66800000.0
2009-09-22 23:06:00,1.69345,1.6935,1.69325,1.69345,7100000.0
2009-09-22 23:07:00,1.69345,1.69345,1.69325,1.69345,5700000.0
2009-09-22 23:08:00,1.69345,1.6936,1.69345,1.69345,7800000.0
2009-09-22 23:09:00,1.69345,1.69345,1.69345,1.69345,1900000.0
2009-09-22 23:10:00,1.69345,1.69345,1.69275,1.6928,17200000.0
2009-09-22 23:11:00,1.6929,1.69305,1.6927,1.69285,18300000.0
2009-09-22 23:12:00,1.69295,1.6933,1.6929,1.69295,18700000.0
2009-09-22 23:13:00,1.69295,1.69305,1.69295,1.69305,14600000.0
2009-09-22 23:14:00,1.6931,1.69315,1.6929,1.69295,24900000.0
2009-09-22 23:15:00,1.69315,1.69315,1.6922,1.69255,65600000.0
2009-09-22 23:16:00,1.69255,1.69275,1.6924,1.6926,56900000.0
2009-09-22 23:17:00,1.69245,1.69335,1.6922,1.69335,49000000.0
2009-09-22 23:18:00,1.69335,1.69345,1.6929,1.6933,49400000.0
2009-09-22 23:19:00,1.6933,1.6933,1.69305,1.69305,17600000.0
2009-09-22 23:20:00,1.69315,1.6938,1.69275,1.6938,74300000.0
2009-09-22 23:21:00,1.69375,1.694,1.6932,1.69345,27800000.0
2009-09-22 23:22:00,1.69345,1.69345,1.6934,1.69345,7000000.0
2009-09-22 23:23:00,1.6934,1.69375,1.6933,1.6933,16200000.0
2009-09-22 23:24:00,1.69345,1.69345,1.6932,1.69335,11500000.0
2009-09-22 23:25:00,1.69345,1.69345,1.6934,1.6934,7000000.0
2009-09-22 23:26:00,1.6934,1.6934,1.6933,1.6933,16600000.0
2009-09-22 23:27:00,1.6934,1.6934,1.69285,1.69285,20700000.0
2009-09-22 23:28:00,1.69285,1.69305,1.6928,1.69305,22800000.0
2009-09-22 23:29:00,1.69285,1.69305,1.69275,1.6929,17800000.0
2009-09-22 23:30:00,1.69305,1.69315,1.6928,1.693,26100000.0
2009-09-22 23:31:00,1.69295,1.69295,1.69285,1.69285,9100000.0
2009-09-22 23:32:00,1.69285,1.69295,1.6928,1.69285,16800000.0
2009-09-22 23:33:00,1.693,1.693,1.6926,1.6928,22100000.0
2009-09-22 23:34:00,1.69315,1.69315,1.693,1.693,7800000.0
2009-09-22 23:35:00,1.693,1.693,1.69255,1.6927,8100000.0
2009-09-22 23:36:00,1.6929,1.693,1.69285,1.69285,11400000.0
2009-09-22 23:37:00,1.69295,1.69295,1.69295,1.69295,2800000.0
2009-09-22 23:38:00,1.69285,1.69285,1.6926,1.6927,20800000.0
2009-09-22 23:39:00,1.69265,1.69265,1.6926,1.6926,16600000.0
2009-09-22 23:40:00,1.6926,1.6926,1.6926,1.6926,1400000.0
2009-09-22 23:41:00,1.6926,1.6926,1.6923,1.6923,19400000.0
2009-09-22 23:42:00,1.6923,1.69245,1.6922,1.69245,28800000.0
2009-09-22 23:43:00,1.6926,1.69265,1.6926,1.6926,18600000.0
2009-09-22 23:44:00,1.6926,1.6926,1.6926,1.6926,1400000.0
2009-09-22 23:45:00,1.69264,1.69264,1.69264,1.69264,2400000.0
2009-09-22 23:46:00,1.69265,1.69265,1.69264,1.69264,2400000.0
2009-09-22 23:47:00,1.69262,1.69265,1.69262,1.69264,2400000.0
2009-09-22 23:48:00,1.6926,1.6926,1.6926,1.6926,2400000.0
2009-09-22 23:49:00,1.69255,1.69285,1.69255,1.69285,14100000.0
2009-09-22 23:51:00,1.6928,1.6928,1.6923,1.69265,7600000.0
2009-09-22 23:52:00,1.6926,1.69265,1.69205,1.6921,23000000.0
2009-09-22 23:53:00,1.6922,1.6926,1.6921,1.6926,23900000.0
2009-09-22 23:54:00,1.6926,1.6926,1.69205,1.69225,62300000.0
2009-09-22 23:55:00,1.6923,1.69245,1.69215,1.69245,25000000.0
2009-09-22 23:56:00,1.69245,1.6925,1.6924,1.6924,19900000.0
2009-09-22 23:57:00,1.69235,1.69245,1.69235,1.69245,20100000.0
2009-09-22 23:58:00,1.6924,1.69245,1.6924,1.69245,13200000.0
2009-09-22 23:59:00,1.69245,1.69245,1.6924,1.6924,15000000.0
2009-09-23 00:00:00,1.69235,1.69295,1.6923,1.6928,72100000.0
2009-09-23 00:01:00,1.69275,1.69305,1.69275,1.69305,39900000.0
2009-09-23 00:02:00,1.69315,1.69325,1.6926,1.69275,47000000.0
2009-09-23 00:03:00,1.6928,1.69315,1.6928,1.69315,4500000.0
2009-09-23 00:04:00,1.69315,1.69315,1.6924,1.69265,21100000.0
2009-09-23 00:05:00,1.69265,1.69265,1.69265,1.69265,1400000.0
2009-09-23 00:06:00,1.69255,1.6927,1.69255,1.6927,9200000.0
2009-09-23 00:07:00,1.69278,1.69278,1.69276,1.69277,2800000.0
2009-09-23 00:08:00,1.6927,1.6927,1.6927,1.6927,2800000.0
2009-09-23 00:09:00,1.6928,1.6929,1.6926,1.6926,11200000.0
2009-09-23 00:10:00,1.6927,1.6929,1.6927,1.6929,5700000.0
2009-09-23 00:11:00,1.6929,1.69305,1.69285,1.6929,6600000.0
2009-09-23 00:12:00,1.6929,1.69295,1.6926,1.6928,21300000.0
2009-09-23 00:13:00,1.69275,1.6928,1.69275,1.6928,10200000.0
2009-09-23 00:14:00,1.6928,1.6928,1.6928,1.6928,8600000.0
2009-09-23 00:15:00,1.6928,1.6928,1.6928,1.6928,2200000.0
2009-09-23 00:16:00,1.6929,1.6929,1.6929,1.6929,4300000.0
2009-09-23 00:17:00,1.6929,1.6929,1.6929,1.6929,1000000.0
2009-09-23 00:18:00,1.6928,1.69285,1.6928,1.6928,21700000.0
2009-09-23 00:19:00,1.6928,1.69295,1.6928,1.69295,14800000.0
2009-09-23 00:20:00,1.69295,1.69325,1.69295,1.6932,29700000.0
2009-09-23 00:21:00,1.6932,1.6932,1.6928,1.6928,22000000.0
2009-09-23 00:22:00,1.6928,1.6928,1.6928,1.6928,2200000.0
2009-09-23 00:23:00,1.6929,1.6929,1.6929,1.6929,1400000.0
2009-09-23 00:24:00,1.69294,1.69294,1.69294,1.69294,2800000.0
2009-09-23 00:25:00,1.6929,1.6929,1.6929,1.6929,2800000.0
2009-09-23 00:26:00,1.693,1.693,1.693,1.693,1500000.0
2009-09-23 00:27:00,1.69295,1.693,1.69295,1.69295,7000000.0
2009-09-23 00:28:00,1.6929,1.6929,1.6928,1.6929,19600000.0
2009-09-23 00:29:00,1.69315,1.6933,1.693,1.6932,28500000.0
2009-09-23 00:30:00,1.6932,1.69325,1.6932,1.69325,2900000.0
2009-09-23 00:31:00,1.69335,1.69335,1.693,1.693,17500000.0
2009-09-23 00:32:00,1.693,1.6931,1.693,1.6931,8300000.0
2009-09-23 00:33:00,1.69325,1.69325,1.69315,1.69315,2800000.0
2009-09-23 00:34:00,1.69323,1.69323,1.69317,1.69318,7300000.0
2009-09-23 00:35:00,1.69322,1.69333,1.69317,1.69317,7300000.0
2009-09-23 00:36:00,1.6932,1.6934,1.6932,1.6934,7300000.0
2009-09-23 00:37:00,1.69315,1.69315,1.69315,1.69315,2900000.0
2009-09-23 00:38:00,1.6934,1.6934,1.6934,1.6934,11300000.0
2009-09-23 00:39:00,1.6934,1.69355,1.6934,1.69355,20300000.0
2009-09-23 00:40:00,1.6936,1.6936,1.6935,1.6935,9000000.0
2009-09-23 00:41:00,1.69325,1.69325,1.6928,1.6928,8300000.0
2009-09-23 00:42:00,1.6928,1.69315,1.6928,1.693,10800000.0
2009-09-23 00:43:00,1.693,1.693,1.6928,1.6928,45300000.0
2009-09-23 00:44:00,1.6928,1.69285,1.6928,1.69285,13500000.0
2009-09-23 00:45:00,1.69285,1.69285,1.6913,1.6917,76700000.0
2009-09-23 00:46:00,1.69165,1.6917,1.6904,1.69055,134400000.0
2009-09-23 00:47:00,1.6906,1.6906,1.6901,1.6904,55000000.0
2009-09-23 00:48:00,1.69065,1.6909,1.69065,1.6909,36600000.0
2009-09-23 00:49:00,1.6909,1.6911,1.6909,1.6911,26000000.0
2009-09-23 00:50:00,1.69115,1.6917,1.69115,1.69165,78100000.0
2009-09-23 00:51:00,1.69155,1.6918,1.69155,1.69165,29700000.0
2009-09-23 00:52:00,1.6916,1.69165,1.69115,1.69115,27200000.0
2009-09-23 00:53:00,1.69125,1.69155,1.69115,1.69155,31700000.0
2009-09-23 00:54:00,1.69155,1.69165,1.69135,1.69135,40500000.0
2009-09-23 00:55:00,1.69135,1.69135,1.69115,1.6912,24100000.0
2009-09-23 00:56:00,1.69125,1.6913,1.691,1.6912,62400000.0
2009-09-23 00:57:00,1.69115,1.69115,1.68955,1.6896,89300000.0
2009-09-23 00:58:00,1.6896,1.68985,1.68935,1.68985,82000000.0
2009-09-23 00:59:00,1.6898,1.6899,1.68935,1.6895,88800000.0
2009-09-23 01:00:00,1.68945,1.68975,1.68885,1.6896,184300000.0
2009-09-23 01:01:00,1.68955,1.6897,1.68955,1.68955,36800000.0
2009-09-23 01:02:00,1.68955,1.69035,1.68955,1.69005,71800000.0
2009-09-23 01:03:00,1.68995,1.6903,1.6892,1.68995,134400000.0
2009-09-23 01:04:00,1.6899,1.69035,1.6898,1.6901,104600000.0
2009-09-23 01:05:00,1.6901,1.6904,1.68995,1.6902,70100000.0
2009-09-23 01:06:00,1.69015,1.6903,1.6897,1.69005,66200000.0
2009-09-23 01:07:00,1.6902,1.69025,1.68955,1.68955,71100000.0
2009-09-23 01:08:00,1.6898,1.68995,1.68965,1.68975,24400000.0
2009-09-23 01:09:00,1.68985,1.68995,1.68955,1.6897,69600000.0
2009-09-23 01:10:00,1.6897,1.6898,1.688,1.6884,141900000.0
2009-09-23 01:11:00,1.6886,1.68865,1.68785,1.68825,98700000.0
2009-09-23 01:12:00,1.68825,1.68875,1.68825,1.68875,50500000.0
2009-09-23 01:13:00,1.68875,1.68915,1.68865,1.68875,96300000.0
2009-09-23 01:14:00,1.6887,1.6894,1.6887,1.68935,74800000.0
2009-09-23 01:15:00,1.6894,1.6894,1.68915,1.6893,46400000.0
2009-09-23 01:16:00,1.6893,1.68935,1.68895,1.68895,33800000.0
2009-09-23 01:17:00,1.689,1.689,1.6888,1.689,67800000.0
2009-09-23 01:18:00,1.689,1.6894,1.68875,1.68875,80700000.0
2009-09-23 01:19:00,1.68875,1.68905,1.6886,1.68875,98700000.0
2009-09-23 01:20:00,1.6887,1.68875,1.68755,1.6876,139300000.0
2009-09-23 01:21:00,1.68765,1.68765,1.68735,1.68765,101100000.0
2009-09-23 01:22:00,1.68755,1.6877,1.68735,1.68735,106100000.0
2009-09-23 01:23:00,1.68715,1.6878,1.68525,1.68705,206000000.0
2009-09-23 01:24:00,1.68705,1.68885,1.687,1.6884,267300000.0
2009-09-23 01:25:00,1.68825,1.68875,1.6878,1.68805,231500000.0
2009-09-23 01:26:00,1.6881,1.68875,1.68795,1.6882,163100000.0
2009-09-23 01:27:00,1.6882,1.6901,1.6882,1.6898,120800000.0
2009-09-23 01:28:00,1.68985,1.69,1.68905,1.68985,146800000.0
2009-09-23 01:29:00,1.68985,1.68985,1.6887,1.68905,108900000.0
2009-09-23 01:30:00,1.6886,1.68925,1.68845,1.6885,172800000.0
2009-09-23 01:31:00,1.6885,1.6885,1.68795,1.68805,78500000.0
2009-09-23 01:32:00,1.6882,1.6891,1.68775,1.6886,168800000.0
2009-09-23 01:33:00,1.6886,1.689,1.6882,1.6885,132700000.0
2009-09-23 01:34:00,1.6884,1.68895,1.68835,1.6884,124100000.0
2009-09-23 01:35:00,1.68835,1.6884,1.6878,1.6884,102000000.0
2009-09-23 01:36:00,1.6884,1.6884,1.6878,1.6883,121000000.0
2009-09-23 01:37:00,1.6884,1.6896,1.6883,1.68915,62900000.0
2009-09-23 01:38:00,1.68915,1.68925,1.6889,1.6891,118000000.0
2009-09-23 01:39:00,1.6891,1.69015,1.68905,1.68995,149000000.0
2009-09-23 01:40:00,1.69,1.69035,1.6889,1.68905,131600000.0
2009-09-23 01:41:00,1.6885,1.6888,1.68835,1.6887,64300000.0
2009-09-23 01:42:00,1.6887,1.68875,1.6885,1.68855,50400000.0
2009-09-23 01:43:00,1.6885,1.68865,1.6883,1.6886,46300000.0
2009-09-23 01:44:00,1.6885,1.68885,1.68845,1.6888,42700000.0
2009-09-23 01:45:00,1.6888,1.68895,1.68845,1.68845,61200000.0
2009-09-23 01:46:00,1.68845,1.68965,1.68815,1.689,112800000.0
2009-09-23 01:47:00,1.689,1.6895,1.6889,1.6893,96200000.0
2009-09-23 01:48:00,1.6893,1.6896,1.6888,1.6892,85900000.0
2009-09-23 01:49:00,1.6893,1.6895,1.6891,1.68935,79900000.0
2009-09-23 01:50:00,1.68935,1.68945,1.6893,1.68945,35300000.0
2009-09-23 01:51:00,1.68945,1.68945,1.68925,1.68935,45200000.0
2009-09-23 01:52:00,1.68935,1.6895,1.6889,1.6889,89900000.0
2009-09-23 01:53:00,1.6888,1.6888,1.6883,1.6886,41400000.0
2009-09-23 01:54:00,1.6883,1.68855,1.6883,1.6884,46600000.0
2009-09-23 01:55:00,1.6884,1.6885,1.68815,1.6883,92500000.0
2009-09-23 01:56:00,1.6883,1.68845,1.68815,1.68835,61200000.0
2009-09-23 01:57:00,1.68845,1.68855,1.6882,1.6885,45800000.0
2009-09-23 01:58:00,1.68855,1.6891,1.6885,1.6891,32100000.0
2009-09-23 01:59:00,1.68915,1.68965,1.68915,1.68965,17500000.0
2009-09-23 02:00:00,1.6896,1.68975,1.6893,1.68945,90800000.0
2009-09-23 02:01:00,1.68945,1.68955,1.6888,1.6891,91000000.0
2009-09-23 02:02:00,1.68905,1.6893,1.6889,1.6892,71300000.0
2009-09-23 02:03:00,1.6892,1.68935,1.68855,1.6888,93600000.0
2009-09-23 02:04:00,1.6888,1.68895,1.68865,1.68865,58500000.0
2009-09-23 02:05:00,1.6887,1.6891,1.6886,1.6889,109000000.0
2009-09-23 02:06:00,1.68895,1.68895,1.68865,1.6889,46300000.0
2009-09-23 02:07:00,1.68895,1.68925,1.6887,1.6889,51000000.0
2009-09-23 02:08:00,1.6889,1.68895,1.68875,1.6888,29200000.0
2009-09-23 02:09:00,1.68865,1.6887,1.6881,1.68855,143700000.0
2009-09-23 02:10:00,1.68855,1.68855,1.68785,1.68825,72900000.0
2009-09-23 02:11:00,1.6882,1.6893,1.68815,1.6888,101000000.0
2009-09-23 02:12:00,1.6888,1.689,1.6883,1.6886,71300000.0
2009-09-23 02:13:00,1.6884,1.68875,1.6882,1.6886,50500000.0
2009-09-23 02:14:00,1.6887,1.6891,1.6887,1.68905,40600000.0
2009-09-23 02:15:00,1.68905,1.6891,1.68835,1.68875,55100000.0
2009-09-23 02:16:00,1.68875,1.68875,1.68825,1.68875,37300000.0
2009-09-23 02:17:00,1.6888,1.6891,1.6886,1.6891,80900000.0
2009-09-23 02:18:00,1.6891,1.6893,1.68905,1.6893,25400000.0
2009-09-23 02:19:00,1.6893,1.6894,1.68915,1.6894,48300000.0
2009-09-23 02:20:00,1.6894,1.68955,1.68905,1.6895,66700000.0
2009-09-23 02:21:00,1.6895,1.6901,1.6895,1.6901,91600000.0
2009-09-23 02:22:00,1.6902,1.6902,1.68955,1.6897,36100000.0
2009-09-23 02:23:00,1.68965,1.69015,1.68965,1.68995,50100000.0
2009-09-23 02:24:00,1.68995,1.6902,1.6899,1.68995,30500000.0
2009-09-23 02:25:00,1.69,1.6901,1.68975,1.68975,27600000.0
2009-09-23 02:26:00,1.6898,1.6903,1.6898,1.69005,40500000.0
2009-09-23 02:27:00,1.6901,1.69055,1.69,1.6904,89300000.0
2009-09-23 02:28:00,1.6904,1.69085,1.69035,1.69055,87800000.0
2009-09-23 02:29:00,1.69055,1.69075,1.6902,1.6904,55400000.0
2009-09-23 02:30:00,1.6905,1.69095,1.6905,1.6908,52800000.0
2009-09-23 02:31:00,1.69075,1.69075,1.69025,1.69025,49500000.0
2009-09-23 02:32:00,1.69025,1.69025,1.69005,1.6901,45800000.0
2009-09-23 02:33:00,1.6901,1.69035,1.68995,1.69005,33400000.0
2009-09-23 02:34:00,1.69005,1.6902,1.6898,1.68995,88400000.0
2009-09-23 02:35:00,1.68995,1.6901,1.68965,1.68995,89800000.0
2009-09-23 02:36:00,1.6899,1.6899,1.6897,1.6898,13500000.0
2009-09-23 02:37:00,1.6898,1.69,1.6898,1.6899,15700000.0
2009-09-23 02:38:00,1.68987,1.68989,1.68987,1.68988,82500000.0
2009-09-23 02:39:00,1.68985,1.6899,1.6895,1.68975,82500000.0
2009-09-23 02:40:00,1.68995,1.6903,1.6899,1.69025,95200000.0
2009-09-23 02:41:00,1.69025,1.69025,1.6898,1.6899,122200000.0
2009-09-23 02:42:00,1.68995,1.69,1.68985,1.68985,23900000.0
2009-09-23 02:43:00,1.68995,1.69005,1.68985,1.69,52700000.0
2009-09-23 02:44:00,1.69,1.69015,1.6899,1.6901,86900000.0
2009-09-23 02:45:00,1.69015,1.69045,1.68995,1.6902,115800000.0
2009-09-23 02:46:00,1.6903,1.6906,1.69,1.6902,111900000.0
2009-09-23 02:47:00,1.69015,1.69035,1.68985,1.6899,44100000.0
2009-09-23 02:48:00,1.68985,1.6901,1.6898,1.68995,32300000.0
2009-09-23 02:49:00,1.68985,1.6903,1.68985,1.6903,91200000.0
2009-09-23 02:50:00,1.6903,1.69045,1.69,1.69025,80900000.0
2009-09-23 02:51:00,1.6902,1.6903,1.69015,1.6902,54000000.0
2009-09-23 02:52:00,1.69015,1.69055,1.68995,1.69015,94300000.0
2009-09-23 02:53:00,1.69015,1.69045,1.69015,1.6902,108800000.0
2009-09-23 02:54:00,1.69015,1.6904,1.69,1.6904,117200000.0
2009-09-23 02:55:00,1.69035,1.6904,1.6899,1.69,82300000.0
2009-09-23 02:56:00,1.6899,1.6902,1.6895,1.6902,119500000.0
2009-09-23 02:57:00,1.6902,1.69035,1.6899,1.6899,28900000.0
2009-09-23 02:58:00,1.6899,1.6902,1.6897,1.6899,111200000.0
2009-09-23 02:59:00,1.6899,1.69015,1.68955,1.6901,118400000.0
2009-09-23 03:00:00,1.6901,1.69025,1.68965,1.69025,72400000.0
2009-09-23 03:01:00,1.69015,1.6903,1.68995,1.6901,93200000.0
2009-09-23 03:02:00,1.69,1.6902,1.6898,1.6901,91100000.0
2009-09-23 03:03:00,1.6902,1.69055,1.68985,1.69045,58800000.0
2009-09-23 03:04:00,1.69045,1.69055,1.68985,1.68985,96300000.0
2009-09-23 03:05:00,1.69,1.69025,1.6897,1.6898,85900000.0
2009-09-23 03:06:00,1.68985,1.69015,1.6896,1.68985,117300000.0
2009-09-23 03:07:00,1.68985,1.68995,1.6895,1.6895,66500000.0
2009-09-23 03:08:00,1.6897,1.68995,1.6897,1.6899,40300000.0
2009-09-23 03:09:00,1.68995,1.6901,1.68965,1.69,78000000.0
2009-09-23 03:10:00,1.69,1.69015,1.68985,1.68995,65000000.0
2009-09-23 03:11:00,1.6899,1.6905,1.6899,1.69035,61200000.0
2009-09-23 03:12:00,1.69035,1.6904,1.69005,1.6901,43300000.0
2009-09-23 03:13:00,1.6901,1.6905,1.6901,1.69025,57800000.0
2009-09-23 03:14:00,1.6903,1.6905,1.69015,1.69035,91000000.0
2009-09-23 03:15:00,1.6904,1.69055,1.68995,1.69005,85700000.0
2009-09-23 03:16:00,1.6901,1.6904,1.6898,1.6899,120500000.0
2009-09-23 03:17:00,1.68995,1.69025,1.68985,1.68985,54800000.0
2009-09-23 03:18:00,1.6899,1.68995,1.6898,1.68995,20000000.0
2009-09-23 03:19:00,1.6899,1.6902,1.6899,1.6902,15800000.0
2009-09-23 03:20:00,1.6902,1.6904,1.6902,1.6903,9700000.0
2009-09-23 03:21:00,1.69045,1.69045,1.68995,1.6901,86600000.0
2009-09-23 03:22:00,1.6902,1.69035,1.68985,1.69005,65300000.0
2009-09-23 03:23:00,1.69015,1.69085,1.6901,1.6905,89000000.0
2009-09-23 03:24:00,1.69035,1.6907,1.69025,1.69055,55200000.0
2009-09-23 03:25:00,1.6905,1.69075,1.69035,1.69045,80300000.0
2009-09-23 03:26:00,1.69055,1.6908,1.6903,1.6908,58200000.0
2009-09-23 03:27:00,1.6908,1.6909,1.69055,1.69075,65100000.0
2009-09-23 03:28:00,1.6907,1.6908,1.69055,1.69075,34600000.0
2009-09-23 03:29:00,1.69075,1.69105,1.69075,1.69085,30600000.0
2009-09-23 03:30:00,1.69085,1.69085,1.69045,1.69045,48200000.0
2009-09-23 03:31:00,1.69045,1.6908,1.6901,1.6901,83100000.0
2009-09-23 03:32:00,1.6901,1.6902,1.69,1.6901,57400000.0
2009-09-23 03:33:00,1.69015,1.6902,1.69,1.6902,20700000.0
2009-09-23 03:34:00,1.6902,1.6902,1.6901,1.6901,18000000.0
2009-09-23 03:35:00,1.6901,1.6906,1.69005,1.6905,48900000.0
2009-09-23 03:36:00,1.69045,1.6906,1.69025,1.69045,32800000.0
2009-09-23 03:37:00,1.6905,1.6905,1.6901,1.69045,41800000.0
2009-09-23 03:38:00,1.69045,1.69055,1.69045,1.69045,30900000.0
2009-09-23 03:39:00,1.69045,1.6907,1.69045,1.6907,32100000.0
2009-09-23 03:40:00,1.6908,1.6909,1.69035,1.69085,66400000.0
2009-09-23 03:41:00,1.69075,1.6909,1.69065,1.69065,22300000.0
2009-09-23 03:42:00,1.69055,1.69055,1.6902,1.69035,45100000.0
2009-09-23 03:43:00,1.69045,1.69045,1.69025,1.69035,40600000.0
2009-09-23 03:44:00,1.6904,1.6904,1.69025,1.6904,34500000.0
2009-09-23 03:45:00,1.69055,1.69065,1.6904,1.69045,82100000.0
2009-09-23 03:46:00,1.69045,1.69065,1.6903,1.6906,61600000.0
2009-09-23 03:47:00,1.6905,1.69085,1.6905,1.69075,69600000.0
2009-09-23 03:48:00,1.69075,1.69085,1.6905,1.69065,49600000.0
2009-09-23 03:49:00,1.69055,1.6908,1.69055,1.6908,98400000.0
2009-09-23 03:50:00,1.69075,1.6909,1.6905,1.6909,70100000.0
2009-09-23 03:51:00,1.6909,1.69105,1.69045,1.6906,112800000.0
2009-09-23 03:52:00,1.69055,1.6907,1.6902,1.69055,59400000.0
2009-09-23 03:53:00,1.69055,1.69055,1.6903,1.69045,28800000.0
2009-09-23 03:54:00,1.6905,1.6907,1.69025,1.69035,14800000.0
2009-09-23 03:55:00,1.69055,1.6908,1.6904,1.6905,51000000.0
2009-09-23 03:56:00,1.69055,1.69055,1.6902,1.69025,28400000.0
2009-09-23 03:57:00,1.6903,1.6905,1.6902,1.6905,47500000.0
2009-09-23 03:58:00,1.69055,1.69055,1.69035,1.69045,47100000.0
2009-09-23 03:59:00,1.69045,1.69055,1.69,1.69035,68600000.0
2009-09-23 04:00:00,1.6902,1.6904,1.6901,1.69035,52900000.0
2009-09-23 04:01:00,1.6903,1.69045,1.69015,1.69045,29400000.0
2009-09-23 04:02:00,1.69045,1.6906,1.6902,1.69025,81200000.0
2009-09-23 04:03:00,1.69025,1.6903,1.69005,1.69015,41900000.0
2009-09-23 04:04:00,1.6902,1.69025,1.69,1.6901,45200000.0
2009-09-23 04:05:00,1.6901,1.69015,1.6898,1.68995,83600000.0
2009-09-23 04:06:00,1.68995,1.6904,1.6899,1.6903,64800000.0
2009-09-23 04:07:00,1.6903,1.6904,1.69005,1.69025,76600000.0
2009-09-23 04:08:00,1.69025,1.69045,1.69015,1.6903,68000000.0
2009-09-23 04:09:00,1.6904,1.6905,1.6904,1.6905,13000000.0
2009-09-23 04:10:00,1.69055,1.69055,1.6896,1.6896,85800000.0
2009-09-23 04:11:00,1.68965,1.6902,1.68965,1.6901,29200000.0
2009-09-23 04:12:00,1.6901,1.69035,1.6899,1.69015,96400000.0
2009-09-23 04:13:00,1.69,1.69045,1.68985,1.69005,69200000.0
2009-09-23 04:14:00,1.6899,1.69015,1.6899,1.69015,20400000.0
2009-09-23 04:15:00,1.69015,1.69025,1.69005,1.69015,33800000.0
2009-09-23 04:16:00,1.69015,1.69015,1.68985,1.68985,18400000.0
2009-09-23 04:17:00,1.6899,1.68995,1.68975,1.68995,23800000.0
2009-09-23 04:18:00,1.6899,1.69,1.68975,1.6899,45000000.0
2009-09-23 04:19:00,1.69005,1.69005,1.6897,1.6899,74500000.0
2009-09-23 04:20:00,1.68985,1.69005,1.6898,1.69005,34500000.0
2009-09-23 04:21:00,1.69,1.69025,1.68985,1.6901,55700000.0
2009-09-23 04:22:00,1.69005,1.6903,1.6899,1.6903,56200000.0
2009-09-23 04:23:00,1.69025,1.6904,1.69015,1.69025,60800000.0
2009-09-23 04:24:00,1.69025,1.6907,1.69025,1.6907,37900000.0
2009-09-23 04:25:00,1.69065,1.69095,1.69065,1.69095,52700000.0
2009-09-23 04:26:00,1.69075,1.69075,1.6905,1.6905,13300000.0
2009-09-23 04:27:00,1.69045,1.6907,1.6904,1.6905,61300000.0
2009-09-23 04:28:00,1.69045,1.69045,1.69045,1.69045,7800000.0
2009-09-23 04:29:00,1.6904,1.6904,1.69035,1.6904,30300000.0
2009-09-23 04:30:00,1.6904,1.6905,1.69025,1.69045,36200000.0
2009-09-23 04:31:00,1.6905,1.69055,1.6904,1.6904,17800000.0
2009-09-23 04:32:00,1.6904,1.6908,1.6904,1.6908,83200000.0
2009-09-23 04:33:00,1.6907,1.69075,1.69055,1.69065,39900000.0
2009-09-23 04:34:00,1.6907,1.69105,1.69065,1.6909,48400000.0
2009-09-23 04:35:00,1.691,1.6912,1.69075,1.69075,58000000.0
2009-09-23 04:36:00,1.6909,1.6913,1.6909,1.6912,39600000.0
2009-09-23 04:37:00,1.6911,1.69125,1.691,1.6911,25200000.0
2009-09-23 04:38:00,1.69105,1.69105,1.691,1.69105,31800000.0
2009-09-23 04:39:00,1.69105,1.69125,1.691,1.69115,46300000.0
2009-09-23 04:40:00,1.69125,1.69125,1.6911,1.6911,24300000.0
2009-09-23 04:41:00,1.6913,1.6914,1.691,1.6913,83900000.0
2009-09-23 04:42:00,1.69125,1.6917,1.69125,1.6917,86900000.0
2009-09-23 04:43:00,1.6917,1.69185,1.69135,1.6916,110300000.0
2009-09-23 04:44:00,1.6916,1.69185,1.6916,1.69175,59200000.0
2009-09-23 04:45:00,1.69185,1.69195,1.69135,1.6918,54200000.0
2009-09-23 04:46:00,1.69175,1.6919,1.69155,1.6919,89000000.0
2009-09-23 04:47:00,1.6917,1.6917,1.69165,1.6917,10100000.0
2009-09-23 04:48:00,1.6918,1.69205,1.6918,1.69185,72900000.0
2009-09-23 04:49:00,1.69185,1.69195,1.69155,1.6916,50000000.0
2009-09-23 04:50:00,1.6916,1.69185,1.6915,1.69175,82600000.0
2009-09-23 04:51:00,1.6919,1.6919,1.69005,1.69025,174000000.0
2009-09-23 04:52:00,1.69025,1.6903,1.6893,1.6896,146600000.0
2009-09-23 04:53:00,1.68955,1.6901,1.68945,1.6897,131100000.0
2009-09-23 04:54:00,1.68965,1.6898,1.68965,1.6897,68300000.0
2009-09-23 04:55:00,1.6898,1.69035,1.68975,1.69025,104400000.0
2009-09-23 04:56:00,1.69025,1.69035,1.6898,1.68985,62400000.0
2009-09-23 04:57:00,1.6899,1.69035,1.68985,1.69,82700000.0
2009-09-23 04:58:00,1.6901,1.6901,1.6894,1.68955,115800000.0
2009-09-23 04:59:00,1.6896,1.68975,1.6893,1.68975,111800000.0
2009-09-23 05:00:00,1.68975,1.68975,1.6895,1.68955,32800000.0
2009-09-23 05:01:00,1.6896,1.68965,1.6895,1.68965,25800000.0
2009-09-23 05:02:00,1.6897,1.69015,1.6897,1.68975,55000000.0
2009-09-23 05:03:00,1.6897,1.68985,1.6896,1.68985,66400000.0
2009-09-23 05:04:00,1.69005,1.69025,1.6898,1.69025,53200000.0
2009-09-23 05:05:00,1.6902,1.69045,1.6902,1.69035,36200000.0
2009-09-23 05:06:00,1.69035,1.69035,1.68995,1.69005,72000000.0
2009-09-23 05:07:00,1.69,1.69035,1.6898,1.69,106900000.0
2009-09-23 05:08:00,1.69,1.6904,1.6898,1.69015,55400000.0
2009-09-23 05:09:00,1.6901,1.6903,1.69,1.6903,24200000.0
2009-09-23 05:10:00,1.6903,1.6904,1.6902,1.6903,46900000.0
2009-09-23 05:11:00,1.6903,1.69045,1.69025,1.69045,27800000.0
2009-09-23 05:12:00,1.69045,1.69055,1.69015,1.69015,48200000.0
2009-09-23 05:13:00,1.69005,1.69015,1.68995,1.69005,91300000.0
2009-09-23 05:14:00,1.69005,1.69005,1.69,1.69005,47400000.0
2009-09-23 05:15:00,1.69005,1.69045,1.69005,1.69015,36800000.0
2009-09-23 05:16:00,1.6902,1.6903,1.69015,1.6903,29300000.0
2009-09-23 05:17:00,1.69027,1.69033,1.69026,1.69027,48400000.0
2009-09-23 05:18:00,1.6903,1.6904,1.69025,1.69035,48400000.0
2009-09-23 05:19:00,1.6904,1.6904,1.69005,1.6901,46100000.0
2009-09-23 05:20:00,1.6901,1.6902,1.6901,1.69015,35100000.0
2009-09-23 05:21:00,1.69025,1.6903,1.69,1.6901,38700000.0
2009-09-23 05:22:00,1.69015,1.69035,1.69015,1.69015,67900000.0
2009-09-23 05:23:00,1.6902,1.6903,1.68995,1.68995,34200000.0
2009-09-23 05:24:00,1.68995,1.69005,1.68975,1.69005,73300000.0
2009-09-23 05:25:00,1.69,1.69,1.68985,1.68995,33700000.0
2009-09-23 05:26:00,1.6899,1.69005,1.6899,1.6899,56400000.0
2009-09-23 05:27:00,1.68995,1.6901,1.68975,1.6898,104400000.0
2009-09-23 05:28:00,1.68985,1.6901,1.6897,1.6901,70400000.0
2009-09-23 05:29:00,1.6901,1.6903,1.6898,1.6898,77600000.0
2009-09-23 05:30:00,1.6898,1.6899,1.6898,1.6899,22700000.0
2009-09-23 05:31:00,1.6898,1.6899,1.6898,1.6898,20500000.0
2009-09-23 05:32:00,1.68985,1.6899,1.6897,1.6898,40100000.0
2009-09-23 05:33:00,1.6898,1.68995,1.6895,1.6898,109500000.0
2009-09-23 05:34:00,1.6898,1.68995,1.6895,1.6897,138700000.0
2009-09-23 05:35:00,1.68975,1.6898,1.68975,1.6898,11600000.0
2009-09-23 05:36:00,1.6898,1.68995,1.6897,1.6899,55600000.0
2009-09-23 05:37:00,1.6899,1.69005,1.6897,1.6898,89100000.0
2009-09-23 05:38:00,1.6898,1.6902,1.6898,1.69015,94900000.0
2009-09-23 05:39:00,1.69025,1.6903,1.69015,1.69025,46500000.0
2009-09-23 05:40:00,1.6902,1.69045,1.6901,1.69045,78900000.0
2009-09-23 05:41:00,1.69045,1.6907,1.6904,1.69065,73000000.0
2009-09-23 05:42:00,1.6907,1.6907,1.69055,1.69065,40400000.0
2009-09-23 05:43:00,1.6906,1.6906,1.69025,1.6904,56000000.0
2009-09-23 05:44:00,1.69035,1.69035,1.6901,1.6901,27800000.0
2009-09-23 05:45:00,1.69005,1.6902,1.69005,1.6901,39800000.0
2009-09-23 05:46:00,1.6901,1.6906,1.6899,1.69055,110800000.0
2009-09-23 05:47:00,1.69055,1.6906,1.69025,1.6903,64400000.0
2009-09-23 05:48:00,1.69025,1.69035,1.69,1.6902,105500000.0
2009-09-23 05:49:00,1.6903,1.6903,1.68985,1.68985,54500000.0
2009-09-23 05:50:00,1.6898,1.6905,1.6898,1.6902,136900000.0
2009-09-23 05:51:00,1.6903,1.6903,1.69005,1.6902,68600000.0
2009-09-23 05:52:00,1.69025,1.69035,1.68995,1.69,165900000.0
2009-09-23 05:53:00,1.69005,1.69015,1.6899,1.69015,54000000.0
2009-09-23 05:54:00,1.69015,1.6902,1.68975,1.69015,66400000.0
2009-09-23 05:55:00,1.6902,1.6902,1.69015,1.69015,59700000.0
2009-09-23 05:56:00,1.6901,1.6907,1.6901,1.6905,76500000.0
2009-09-23 05:57:00,1.6905,1.6906,1.6903,1.69045,53500000.0
2009-09-23 05:58:00,1.6904,1.6904,1.69025,1.69035,25700000.0
2009-09-23 05:59:00,1.69035,1.69055,1.69025,1.69045,47900000.0
2009-09-23 06:00:00,1.6904,1.69045,1.69015,1.69045,125500000.0
2009-09-23 06:01:00,1.69025,1.69055,1.69025,1.69055,44200000.0
2009-09-23 06:02:00,1.69055,1.6906,1.6899,1.68995,72000000.0
2009-09-23 06:03:00,1.69005,1.69015,1.6892,1.6896,101700000.0
2009-09-23 06:04:00,1.6896,1.6897,1.68925,1.6897,48300000.0
2009-09-23 06:05:00,1.6897,1.6897,1.68955,1.6896,27200000.0
2009-09-23 06:06:00,1.6895,1.6896,1.6893,1.68945,60900000.0
2009-09-23 06:07:00,1.6894,1.69005,1.68935,1.68985,79400000.0
2009-09-23 06:08:00,1.69,1.6901,1.68995,1.69,37400000.0
2009-09-23 06:09:00,1.69,1.69,1.68985,1.6899,32400000.0
2009-09-23 06:10:00,1.6899,1.69,1.6898,1.6899,61000000.0
2009-09-23 06:11:00,1.6899,1.68995,1.68975,1.68995,42400000.0
2009-09-23 06:12:00,1.68995,1.68995,1.68995,1.68995,14400000.0
2009-09-23 06:13:00,1.69005,1.69005,1.6896,1.6896,25300000.0
2009-09-23 06:14:00,1.6896,1.68975,1.68945,1.6897,108100000.0
2009-09-23 06:15:00,1.68975,1.68995,1.6896,1.6899,81600000.0
2009-09-23 06:16:00,1.69,1.69005,1.68985,1.6899,59600000.0
2009-09-23 06:17:00,1.68995,1.69,1.68995,1.69,17000000.0
2009-09-23 06:18:00,1.6899,1.6901,1.6899,1.6901,19900000.0
2009-09-23 06:19:00,1.6901,1.6905,1.69,1.6905,93300000.0
2009-09-23 06:20:00,1.6905,1.69065,1.6903,1.6906,75700000.0
2009-09-23 06:21:00,1.69055,1.6907,1.6902,1.69065,91500000.0
2009-09-23 06:22:00,1.69055,1.6907,1.6903,1.6904,88800000.0
2009-09-23 06:23:00,1.6904,1.6905,1.6902,1.6903,86000000.0
2009-09-23 06:24:00,1.69035,1.69035,1.69025,1.69025,23000000.0
2009-09-23 06:25:00,1.6902,1.69045,1.6897,1.68975,88700000.0
2009-09-23 06:26:00,1.68945,1.6896,1.68935,1.68955,46700000.0
2009-09-23 06:27:00,1.6895,1.6897,1.6893,1.68955,34200000.0
2009-09-23 06:28:00,1.6896,1.68965,1.68935,1.6895,86200000.0
2009-09-23 06:29:00,1.6896,1.6896,1.68935,1.68945,33800000.0
2009-09-23 06:30:00,1.68945,1.68965,1.68935,1.6895,100500000.0
2009-09-23 06:31:00,1.68955,1.6896,1.6892,1.68935,136200000.0
2009-09-23 06:32:00,1.6893,1.68945,1.68915,1.68915,76300000.0
2009-09-23 06:33:00,1.68915,1.6895,1.68915,1.68935,56100000.0
2009-09-23 06:34:00,1.68935,1.6894,1.68935,1.68935,12700000.0
2009-09-23 06:35:00,1.6894,1.6895,1.6893,1.6895,24100000.0
2009-09-23 06:36:00,1.68945,1.6895,1.68925,1.68945,58400000.0
2009-09-23 06:37:00,1.6895,1.6895,1.68925,1.6893,51900000.0
2009-09-23 06:38:00,1.6893,1.6893,1.68925,1.6893,15500000.0
2009-09-23 06:39:00,1.68935,1.68935,1.6892,1.68925,12500000.0
2009-09-23 06:40:00,1.68925,1.68935,1.68925,1.6893,43000000.0
2009-09-23 06:41:00,1.6894,1.6896,1.6893,1.6895,116300000.0
2009-09-23 06:42:00,1.6895,1.68965,1.6891,1.68955,111300000.0
2009-09-23 06:43:00,1.6895,1.68965,1.68935,1.68965,76600000.0
2009-09-23 06:44:00,1.68965,1.68965,1.68965,1.68965,11500000.0
2009-09-23 06:45:00,1.68965,1.68975,1.6895,1.6895,116900000.0
2009-09-23 06:46:00,1.6895,1.68965,1.6895,1.6895,132200000.0
2009-09-23 06:47:00,1.68955,1.68965,1.68925,1.68945,66400000.0
2009-09-23 06:48:00,1.68945,1.68985,1.68935,1.6898,77500000.0
2009-09-23 06:49:00,1.6898,1.6899,1.6896,1.6899,61500000.0
2009-09-23 06:50:00,1.68985,1.69045,1.68975,1.68995,87300000.0
2009-09-23 06:51:00,1.68995,1.68995,1.6894,1.68955,114300000.0
2009-09-23 06:52:00,1.6894,1.6896,1.6894,1.6894,77300000.0
2009-09-23 06:53:00,1.6894,1.68955,1.6892,1.6892,86700000.0
2009-09-23 06:54:00,1.68925,1.68955,1.68925,1.6893,139400000.0
2009-09-23 06:55:00,1.6893,1.68945,1.68915,1.6893,89000000.0
2009-09-23 06:56:00,1.6893,1.6893,1.689,1.6891,60000000.0
2009-09-23 06:57:00,1.6891,1.6894,1.6889,1.6892,176500000.0
2009-09-23 06:58:00,1.6892,1.6894,1.68905,1.68905,133100000.0
2009-09-23 06:59:00,1.6892,1.6893,1.68865,1.68865,110400000.0
2009-09-23 07:00:00,1.68875,1.689,1.68865,1.6889,61500000.0
2009-09-23 07:01:00,1.689,1.6893,1.6888,1.6889,223200000.0
2009-09-23 07:02:00,1.68905,1.6894,1.68885,1.6893,231100000.0
2009-09-23 07:03:00,1.6893,1.68935,1.6891,1.6891,131900000.0
2009-09-23 07:04:00,1.68905,1.68915,1.68885,1.689,141700000.0
2009-09-23 07:05:00,1.689,1.68955,1.68885,1.6892,163400000.0
2009-09-23 07:06:00,1.6893,1.6894,1.6892,1.68935,28000000.0
2009-09-23 07:07:00,1.6894,1.6894,1.68905,1.6891,56800000.0
2009-09-23 07:08:00,1.6891,1.68935,1.689,1.68935,72800000.0
2009-09-23 07:09:00,1.6893,1.68945,1.68915,1.6894,78500000.0
2009-09-23 07:10:00,1.6894,1.68945,1.6893,1.68945,38800000.0
2009-09-23 07:11:00,1.68945,1.68975,1.68945,1.6895,69200000.0
2009-09-23 07:12:00,1.68945,1.68965,1.6894,1.6894,80200000.0
2009-09-23 07:13:00,1.68955,1.68955,1.68955,1.68955,17600000.0
2009-09-23 07:14:00,1.6895,1.68965,1.6894,1.68955,103500000.0
2009-09-23 07:15:00,1.68955,1.68975,1.68935,1.6895,158200000.0
2009-09-23 07:16:00,1.6896,1.68965,1.6895,1.6895,23000000.0
2009-09-23 07:17:00,1.68945,1.68945,1.68925,1.68935,18800000.0
2009-09-23 07:18:00,1.68935,1.6895,1.68925,1.6895,33300000.0
2009-09-23 07:19:00,1.6894,1.6896,1.68915,1.68915,106600000.0
2009-09-23 07:20:00,1.68915,1.68945,1.68905,1.6891,100500000.0
2009-09-23 07:21:00,1.68905,1.6892,1.6886,1.6888,78000000.0
2009-09-23 07:22:00,1.68885,1.689,1.68875,1.68895,94400000.0
2009-09-23 07:23:00,1.68905,1.68935,1.689,1.68915,92900000.0
2009-09-23 07:24:00,1.6891,1.68925,1.68905,1.68905,48400000.0
2009-09-23 07:25:00,1.6892,1.6892,1.6888,1.68895,59800000.0
2009-09-23 07:26:00,1.689,1.68925,1.689,1.689,12600000.0
2009-09-23 07:27:00,1.68905,1.68925,1.68895,1.6891,57900000.0
2009-09-23 07:28:00,1.6891,1.6891,1.6889,1.6889,74900000.0
2009-09-23 07:29:00,1.6889,1.6891,1.68865,1.6888,144900000.0
2009-09-23 07:30:00,1.6888,1.6888,1.68845,1.68845,67400000.0
2009-09-23 07:31:00,1.68845,1.68865,1.68845,1.6886,62200000.0
2009-09-23 07:32:00,1.68875,1.6889,1.68865,1.68875,176200000.0
2009-09-23 07:33:00,1.68875,1.68875,1.68855,1.68865,78900000.0
2009-09-23 07:34:00,1.68865,1.68875,1.68835,1.68845,94200000.0
2009-09-23 07:35:00,1.6885,1.6893,1.68845,1.68925,179700000.0
2009-09-23 07:36:00,1.6893,1.6893,1.68895,1.6891,80100000.0
2009-09-23 07:37:00,1.6892,1.6897,1.6892,1.6897,41000000.0
2009-09-23 07:38:00,1.6897,1.6897,1.6887,1.689,198800000.0
2009-09-23 07:39:00,1.6891,1.6891,1.68885,1.689,108300000.0
2009-09-23 07:40:00,1.68905,1.68905,1.68885,1.68905,37700000.0
2009-09-23 07:41:00,1.68905,1.6891,1.6889,1.6889,57100000.0
2009-09-23 07:42:00,1.6889,1.68895,1.68855,1.6888,80700000.0
2009-09-23 07:43:00,1.6888,1.68925,1.6887,1.68915,70100000.0
2009-09-23 07:44:00,1.6891,1.6893,1.68905,1.68925,69500000.0
2009-09-23 07:45:00,1.6892,1.68965,1.6892,1.68945,146400000.0
2009-09-23 07:46:00,1.68945,1.68945,1.6892,1.6894,79500000.0
2009-09-23 07:47:00,1.68935,1.68975,1.6889,1.6896,160200000.0
2009-09-23 07:48:00,1.6895,1.6897,1.68915,1.68935,95600000.0
2009-09-23 07:49:00,1.68935,1.68945,1.68915,1.68945,72900000.0
2009-09-23 07:50:00,1.68945,1.68965,1.6893,1.6896,72500000.0
2009-09-23 07:51:00,1.6896,1.6898,1.68955,1.68955,74300000.0
2009-09-23 07:52:00,1.68955,1.6901,1.6894,1.6901,69000000.0
2009-09-23 07:53:00,1.6901,1.6903,1.6898,1.69,77800000.0
2009-09-23 07:54:00,1.69005,1.69015,1.6898,1.6899,125900000.0
2009-09-23 07:55:00,1.6901,1.6905,1.68975,1.6902,160400000.0
2009-09-23 07:56:00,1.69025,1.6912,1.6902,1.691,141700000.0
2009-09-23 07:57:00,1.69105,1.69135,1.6907,1.69135,140200000.0
2009-09-23 07:58:00,1.6914,1.69165,1.6911,1.6915,124200000.0
2009-09-23 07:59:00,1.6915,1.6917,1.69085,1.69085,83000000.0
2009-09-23 08:00:00,1.69095,1.6912,1.69085,1.69105,75900000.0
2009-09-23 08:01:00,1.69105,1.69105,1.69085,1.6909,66900000.0
2009-09-23 08:02:00,1.6909,1.69125,1.6909,1.6911,82800000.0
2009-09-23 08:03:00,1.6911,1.6912,1.6909,1.69105,95200000.0
2009-09-23 08:04:00,1.69105,1.69115,1.69085,1.69115,100000000.0
2009-09-23 08:05:00,1.69115,1.69185,1.691,1.69135,156700000.0
2009-09-23 08:06:00,1.6914,1.6914,1.69095,1.69095,159700000.0
2009-09-23 08:07:00,1.69095,1.6911,1.6908,1.6909,126400000.0
2009-09-23 08:08:00,1.6909,1.69105,1.69065,1.69095,64700000.0
2009-09-23 08:09:00,1.69095,1.691,1.69065,1.69075,200200000.0
2009-09-23 08:10:00,1.69085,1.69105,1.69025,1.69035,113900000.0
2009-09-23 08:11:00,1.69035,1.6906,1.69,1.69025,131900000.0
2009-09-23 08:12:00,1.6902,1.6903,1.68985,1.69,78000000.0
2009-09-23 08:13:00,1.69005,1.69095,1.69005,1.6907,77600000.0
2009-09-23 08:14:00,1.69075,1.691,1.6907,1.69095,115300000.0
2009-09-23 08:15:00,1.69095,1.69095,1.6904,1.6906,151600000.0
2009-09-23 08:16:00,1.69055,1.6911,1.69045,1.69095,77500000.0
2009-09-23 08:17:00,1.6909,1.691,1.69045,1.69045,122200000.0
2009-09-23 08:18:00,1.69045,1.6908,1.6904,1.69065,84400000.0
2009-09-23 08:19:00,1.69105,1.6913,1.69095,1.691,96600000.0
2009-09-23 08:20:00,1.691,1.69125,1.6907,1.69115,166100000.0
2009-09-23 08:21:00,1.6911,1.69125,1.691,1.69105,98400000.0
2009-09-23 08:22:00,1.69105,1.69135,1.6909,1.69115,110400000.0
2009-09-23 08:23:00,1.6913,1.69165,1.69115,1.69115,218300000.0
2009-09-23 08:24:00,1.6911,1.6913,1.691,1.69115,87700000.0
2009-09-23 08:25:00,1.69115,1.6913,1.6909,1.6911,226000000.0
2009-09-23 08:26:00,1.6911,1.69135,1.69085,1.69085,134700000.0
2009-09-23 08:27:00,1.6907,1.6911,1.6907,1.6911,148700000.0
2009-09-23 08:28:00,1.69115,1.69185,1.69095,1.6918,161500000.0
2009-09-23 08:29:00,1.6918,1.6922,1.6917,1.69185,249600000.0
2009-09-23 08:30:00,1.6919,1.6921,1.6918,1.69185,189700000.0
2009-09-23 08:31:00,1.6919,1.6921,1.6918,1.69185,183000000.0
2009-09-23 08:32:00,1.69195,1.69265,1.69185,1.69245,198100000.0
2009-09-23 08:33:00,1.69255,1.6929,1.69225,1.6926,229800000.0
2009-09-23 08:34:00,1.6926,1.69285,1.6923,1.69245,165300000.0
2009-09-23 08:35:00,1.69245,1.6928,1.69225,1.6927,186300000.0
2009-09-23 08:36:00,1.6927,1.6928,1.69235,1.6924,137100000.0
2009-09-23 08:37:00,1.69245,1.69245,1.69205,1.69215,132700000.0
2009-09-23 08:38:00,1.69215,1.6925,1.69215,1.6923,146700000.0
2009-09-23 08:39:00,1.69225,1.69275,1.69195,1.6927,269400000.0
2009-09-23 08:40:00,1.6927,1.693,1.69255,1.6928,322400000.0
2009-09-23 08:41:00,1.6928,1.693,1.6926,1.6927,187000000.0
2009-09-23 08:42:00,1.6928,1.693,1.69225,1.6923,325800000.0
2009-09-23 08:43:00,1.6923,1.69245,1.6921,1.6922,146000000.0
2009-09-23 08:44:00,1.69225,1.6925,1.69225,1.6925,63700000.0
2009-09-23 08:45:00,1.69255,1.6932,1.69215,1.69295,276900000.0
2009-09-23 08:46:00,1.6929,1.6931,1.6925,1.69275,318400000.0
2009-09-23 08:47:00,1.6928,1.69285,1.69255,1.69275,136900000.0
2009-09-23 08:48:00,1.6928,1.69285,1.69245,1.69265,107000000.0
2009-09-23 08:49:00,1.6927,1.6928,1.6923,1.6923,141200000.0
2009-09-23 08:50:00,1.69225,1.69265,1.69225,1.6925,211800000.0
2009-09-23 08:51:00,1.69255,1.6927,1.69215,1.6925,326500000.0
2009-09-23 08:52:00,1.6926,1.69315,1.6926,1.693,284100000.0
2009-09-23 08:53:00,1.69305,1.69335,1.6928,1.693,365300000.0
2009-09-23 08:54:00,1.693,1.6933,1.6928,1.6931,226200000.0
2009-09-23 08:55:00,1.69315,1.69315,1.6928,1.6929,212100000.0
2009-09-23 08:56:00,1.6929,1.69315,1.69265,1.6928,265900000.0
2009-09-23 08:57:00,1.6928,1.6931,1.69255,1.6929,338900000.0
2009-09-23 08:58:00,1.6929,1.6931,1.6926,1.6928,172200000.0
2009-09-23 08:59:00,1.6927,1.69285,1.69245,1.69275,206300000.0
2009-09-23 09:00:00,1.6927,1.6927,1.6922,1.69245,211900000.0
2009-09-23 09:01:00,1.6925,1.69255,1.6918,1.69205,203300000.0
2009-09-23 09:02:00,1.6921,1.69215,1.6919,1.69205,84700000.0
2009-09-23 09:03:00,1.692,1.6923,1.6919,1.6922,160000000.0
2009-09-23 09:04:00,1.69225,1.69225,1.69195,1.692,237400000.0
2009-09-23 09:05:00,1.692,1.69215,1.69195,1.692,86700000.0
2009-09-23 09:06:00,1.69205,1.6921,1.69185,1.69195,136900000.0
2009-09-23 09:07:00,1.69195,1.69215,1.6917,1.69215,248600000.0
2009-09-23 09:08:00,1.692,1.6923,1.6916,1.6921,218200000.0
2009-09-23 09:09:00,1.69205,1.69215,1.69185,1.6919,271800000.0
2009-09-23 09:10:00,1.69195,1.69215,1.69165,1.6919,289500000.0
2009-09-23 09:11:00,1.692,1.692,1.6915,1.6917,272900000.0
2009-09-23 09:12:00,1.69175,1.6919,1.69155,1.6919,145100000.0
2009-09-23 09:13:00,1.6919,1.69205,1.69175,1.69185,102700000.0
2009-09-23 09:14:00,1.6918,1.69195,1.6916,1.69165,149500000.0
2009-09-23 09:15:00,1.69165,1.69175,1.6913,1.6915,254800000.0
2009-09-23 09:16:00,1.6915,1.6917,1.6913,1.69145,159700000.0
2009-09-23 09:17:00,1.69145,1.69165,1.69135,1.69155,107900000.0
2009-09-23 09:18:00,1.69155,1.6916,1.6912,1.6913,103700000.0
2009-09-23 09:19:00,1.6913,1.6917,1.69125,1.6915,97100000.0
2009-09-23 09:20:00,1.69155,1.69175,1.69145,1.6917,108500000.0
2009-09-23 09:21:00,1.6917,1.6919,1.6915,1.69175,177900000.0
2009-09-23 09:22:00,1.6917,1.69225,1.6917,1.69195,201500000.0
2009-09-23 09:23:00,1.69195,1.69205,1.69175,1.69175,73800000.0
2009-09-23 09:24:00,1.6918,1.692,1.69155,1.69165,112500000.0
2009-09-23 09:25:00,1.69165,1.6918,1.69145,1.69145,95800000.0
2009-09-23 09:26:00,1.6914,1.69165,1.69095,1.69105,151700000.0
2009-09-23 09:27:00,1.69095,1.6915,1.69095,1.69115,338100000.0
2009-09-23 09:28:00,1.69115,1.69145,1.6911,1.6914,243300000.0
2009-09-23 09:29:00,1.6914,1.692,1.69105,1.6918,213100000.0
2009-09-23 09:30:00,1.69175,1.69195,1.69135,1.69155,347900000.0
2009-09-23 09:31:00,1.69155,1.69175,1.69125,1.69175,210900000.0
2009-09-23 09:32:00,1.69195,1.69195,1.69145,1.69165,193900000.0
2009-09-23 09:33:00,1.6916,1.69185,1.69135,1.6915,110500000.0
2009-09-23 09:34:00,1.6916,1.69165,1.69135,1.69165,46800000.0
2009-09-23 09:35:00,1.6916,1.69205,1.6915,1.69165,194400000.0
2009-09-23 09:36:00,1.6917,1.6919,1.6913,1.69155,133500000.0
2009-09-23 09:37:00,1.6916,1.6916,1.6913,1.69135,96400000.0
2009-09-23 09:38:00,1.69145,1.69145,1.69095,1.69115,88800000.0
2009-09-23 09:39:00,1.69105,1.69125,1.6908,1.691,255500000.0
2009-09-23 09:40:00,1.69095,1.69135,1.69055,1.691,261300000.0
2009-09-23 09:41:00,1.691,1.6913,1.6908,1.6911,178600000.0
2009-09-23 09:42:00,1.691,1.6912,1.6908,1.6908,129400000.0
2009-09-23 09:43:00,1.6908,1.69115,1.6906,1.69095,169600000.0
2009-09-23 09:44:00,1.6909,1.6914,1.69065,1.691,232500000.0
2009-09-23 09:45:00,1.691,1.69105,1.69045,1.6906,225200000.0
2009-09-23 09:46:00,1.6906,1.6917,1.6906,1.69095,215600000.0
2009-09-23 09:47:00,1.69095,1.69145,1.6908,1.69105,333300000.0
2009-09-23 09:48:00,1.69105,1.6913,1.69105,1.69125,70000000.0
2009-09-23 09:49:00,1.6912,1.6912,1.6907,1.69085,205900000.0
2009-09-23 09:50:00,1.69085,1.69095,1.69005,1.69015,215400000.0
2009-09-23 09:51:00,1.6902,1.6904,1.6899,1.69,115400000.0
2009-09-23 09:52:00,1.69005,1.69015,1.6895,1.6895,181900000.0
2009-09-23 09:53:00,1.6895,1.6899,1.6895,1.6897,80900000.0
2009-09-23 09:54:00,1.6897,1.69,1.68955,1.68985,195000000.0
2009-09-23 09:55:00,1.6898,1.69005,1.68965,1.68985,62100000.0
2009-09-23 09:56:00,1.6899,1.6899,1.68935,1.6895,149800000.0
2009-09-23 09:57:00,1.6895,1.68975,1.6893,1.68965,104700000.0
2009-09-23 09:58:00,1.68965,1.68985,1.6895,1.68965,173100000.0
2009-09-23 09:59:00,1.6896,1.6898,1.68895,1.6897,213000000.0
2009-09-23 10:00:00,1.6898,1.68995,1.68915,1.6898,264100000.0
2009-09-23 10:01:00,1.68985,1.69015,1.68945,1.6895,238100000.0
2009-09-23 10:02:00,1.6895,1.69005,1.68945,1.68945,235700000.0
2009-09-23 10:03:00,1.68945,1.68975,1.68925,1.68975,181700000.0
2009-09-23 10:04:00,1.68975,1.69005,1.68965,1.6898,183300000.0
2009-09-23 10:05:00,1.6898,1.6899,1.68935,1.6896,148200000.0
2009-09-23 10:06:00,1.6897,1.6898,1.6894,1.6897,169600000.0
2009-09-23 10:07:00,1.6897,1.69025,1.68965,1.6901,134800000.0
2009-09-23 10:08:00,1.6901,1.69015,1.6897,1.6898,151000000.0
2009-09-23 10:09:00,1.6898,1.69,1.68975,1.69,154000000.0
2009-09-23 10:10:00,1.69,1.69,1.6896,1.6897,235000000.0
2009-09-23 10:11:00,1.6897,1.68995,1.68955,1.68985,187200000.0
2009-09-23 10:12:00,1.68995,1.69015,1.68985,1.69,213300000.0
2009-09-23 10:13:00,1.69,1.6901,1.68975,1.6899,108200000.0
2009-09-23 10:14:00,1.6899,1.69,1.68975,1.6898,90700000.0
2009-09-23 10:15:00,1.6898,1.6898,1.68955,1.68965,174600000.0
2009-09-23 10:16:00,1.6896,1.68965,1.6895,1.6895,71800000.0
2009-09-23 10:17:00,1.6895,1.68965,1.6892,1.68945,112800000.0
2009-09-23 10:18:00,1.6894,1.6897,1.68935,1.68965,108800000.0
2009-09-23 10:19:00,1.68975,1.6898,1.68935,1.6896,104700000.0
2009-09-23 10:20:00,1.6895,1.6898,1.68935,1.6898,163800000.0
2009-09-23 10:21:00,1.6898,1.68995,1.6896,1.68965,150300000.0
2009-09-23 10:22:00,1.6896,1.68985,1.68955,1.68975,199300000.0
2009-09-23 10:23:00,1.68975,1.69005,1.6896,1.69,179800000.0
2009-09-23 10:24:00,1.6899,1.69005,1.68975,1.68995,142500000.0
2009-09-23 10:25:00,1.68995,1.69,1.6898,1.68985,97100000.0
2009-09-23 10:26:00,1.68985,1.69025,1.6898,1.69015,190600000.0
2009-09-23 10:27:00,1.69,1.69015,1.68975,1.6899,167300000.0
2009-09-23 10:28:00,1.68995,1.69,1.68955,1.68975,228200000.0
2009-09-23 10:29:00,1.68975,1.6899,1.6896,1.68975,139300000.0
2009-09-23 10:30:00,1.6896,1.6898,1.68895,1.68925,263600000.0
2009-09-23 10:31:00,1.68925,1.68945,1.6885,1.68925,314800000.0
2009-09-23 10:32:00,1.68925,1.6895,1.689,1.68915,240400000.0
2009-09-23 10:33:00,1.6891,1.68955,1.68905,1.68945,153000000.0
2009-09-23 10:34:00,1.68945,1.69015,1.68945,1.69015,150100000.0
2009-09-23 10:35:00,1.69005,1.6902,1.6896,1.6896,178300000.0
2009-09-23 10:36:00,1.6896,1.6898,1.6894,1.6896,179600000.0
2009-09-23 10:37:00,1.6896,1.69,1.6892,1.68975,223100000.0
2009-09-23 10:38:00,1.68975,1.68985,1.6896,1.68975,135400000.0
2009-09-23 10:39:00,1.68975,1.6901,1.6895,1.6898,135100000.0
2009-09-23 10:40:00,1.6898,1.69025,1.68965,1.68995,87600000.0
2009-09-23 10:41:00,1.68985,1.69005,1.6888,1.68915,203800000.0
2009-09-23 10:42:00,1.68915,1.6895,1.68875,1.6889,83400000.0
2009-09-23 10:43:00,1.68915,1.6898,1.68915,1.68955,217100000.0
2009-09-23 10:44:00,1.68955,1.6897,1.68935,1.68965,167200000.0
2009-09-23 10:45:00,1.68965,1.69015,1.68945,1.6899,177600000.0
2009-09-23 10:46:00,1.6899,1.6899,1.6893,1.6894,205200000.0
2009-09-23 10:47:00,1.6894,1.6899,1.6893,1.6897,130200000.0
2009-09-23 10:48:00,1.6897,1.6901,1.6895,1.69,110200000.0
2009-09-23 10:49:00,1.69,1.6904,1.69,1.6902,161200000.0
2009-09-23 10:50:00,1.6902,1.6902,1.68945,1.6897,135900000.0
2009-09-23 10:51:00,1.6897,1.6897,1.68885,1.6889,77500000.0
2009-09-23 10:52:00,1.6889,1.6898,1.6889,1.68935,124900000.0
2009-09-23 10:53:00,1.68935,1.68935,1.68895,1.689,110700000.0
2009-09-23 10:54:00,1.68895,1.68905,1.68865,1.68885,177300000.0
2009-09-23 10:55:00,1.689,1.6892,1.689,1.6892,46100000.0
2009-09-23 10:56:00,1.6892,1.6893,1.6886,1.6887,170700000.0
2009-09-23 10:57:00,1.68875,1.6889,1.68845,1.6888,115900000.0
2009-09-23 10:58:00,1.68875,1.68905,1.68835,1.68855,165400000.0
2009-09-23 10:59:00,1.68855,1.68885,1.68835,1.6888,86500000.0
2009-09-23 11:00:00,1.6888,1.68885,1.68805,1.6882,144200000.0
2009-09-23 11:01:00,1.68825,1.68875,1.6881,1.68835,124300000.0
2009-09-23 11:02:00,1.68835,1.6886,1.68825,1.6883,96600000.0
2009-09-23 11:03:00,1.6883,1.68855,1.68825,1.68825,103800000.0
2009-09-23 11:04:00,1.6883,1.6883,1.688,1.68815,111600000.0
2009-09-23 11:05:00,1.68825,1.6884,1.6881,1.6882,72900000.0
2009-09-23 11:06:00,1.6882,1.6884,1.6879,1.6881,121400000.0
2009-09-23 11:07:00,1.6881,1.68825,1.6879,1.6879,202300000.0
2009-09-23 11:08:00,1.6879,1.688,1.68775,1.6878,54600000.0
2009-09-23 11:09:00,1.68775,1.6879,1.68775,1.68785,30500000.0
2009-09-23 11:10:00,1.68785,1.6881,1.68765,1.6877,157400000.0
2009-09-23 11:11:00,1.6879,1.68805,1.6877,1.68795,70800000.0
2009-09-23 11:12:00,1.688,1.6882,1.688,1.6882,35600000.0
2009-09-23 11:13:00,1.68815,1.68815,1.6878,1.6878,129800000.0
2009-09-23 11:14:00,1.6879,1.6884,1.68775,1.6883,159400000.0
2009-09-23 11:15:00,1.6883,1.68865,1.6882,1.68865,132700000.0
2009-09-23 11:16:00,1.68865,1.68865,1.68825,1.68835,50400000.0
2009-09-23 11:17:00,1.68835,1.689,1.6883,1.6888,139300000.0
2009-09-23 11:18:00,1.6888,1.689,1.68875,1.6889,91200000.0
2009-09-23 11:19:00,1.6889,1.6891,1.6887,1.68875,92800000.0
2009-09-23 11:20:00,1.6888,1.68905,1.6887,1.68875,152100000.0
2009-09-23 11:21:00,1.6887,1.689,1.6886,1.689,171800000.0
2009-09-23 11:22:00,1.68895,1.6892,1.68875,1.6888,155700000.0
2009-09-23 11:23:00,1.68885,1.689,1.6886,1.6889,217700000.0
2009-09-23 11:24:00,1.68905,1.68905,1.6886,1.6888,232800000.0
2009-09-23 11:25:00,1.6888,1.68885,1.68875,1.6888,123400000.0
2009-09-23 11:26:00,1.6888,1.6889,1.6887,1.6889,107100000.0
2009-09-23 11:27:00,1.68895,1.68905,1.68845,1.6886,110800000.0
2009-09-23 11:28:00,1.6886,1.68875,1.68855,1.6887,73200000.0
2009-09-23 11:29:00,1.6887,1.6887,1.68825,1.68835,89200000.0
2009-09-23 11:30:00,1.68835,1.6888,1.6882,1.6886,147200000.0
2009-09-23 11:31:00,1.6885,1.6888,1.68835,1.6888,150200000.0
2009-09-23 11:32:00,1.6888,1.68905,1.6887,1.689,143700000.0
2009-09-23 11:33:00,1.689,1.68915,1.6888,1.6889,94100000.0
2009-09-23 11:34:00,1.689,1.6895,1.6888,1.68915,207300000.0
2009-09-23 11:35:00,1.68915,1.68925,1.68905,1.68925,104600000.0
2009-09-23 11:36:00,1.68925,1.68925,1.68915,1.68925,75400000.0
2009-09-23 11:37:00,1.6893,1.6893,1.6889,1.68895,89400000.0
2009-09-23 11:38:00,1.68895,1.68925,1.68885,1.689,149200000.0
2009-09-23 11:39:00,1.689,1.68935,1.689,1.6892,178200000.0
2009-09-23 11:40:00,1.6892,1.6895,1.68885,1.68895,163600000.0
2009-09-23 11:41:00,1.68895,1.6893,1.6889,1.6892,111500000.0
2009-09-23 11:42:00,1.6892,1.68955,1.68915,1.6892,88600000.0
2009-09-23 11:43:00,1.68935,1.6895,1.68915,1.6892,72600000.0
2009-09-23 11:44:00,1.6892,1.6893,1.6892,1.68925,78900000.0
2009-09-23 11:45:00,1.6892,1.6893,1.6892,1.6892,65000000.0
2009-09-23 11:46:00,1.6892,1.6894,1.6892,1.6893,117400000.0
2009-09-23 11:47:00,1.68925,1.68955,1.68915,1.6894,93500000.0
2009-09-23 11:48:00,1.6894,1.6898,1.6894,1.68965,114300000.0
2009-09-23 11:49:00,1.6897,1.6897,1.68935,1.6895,176500000.0
2009-09-23 11:50:00,1.6894,1.6902,1.6894,1.69005,267800000.0
2009-09-23 11:51:00,1.69005,1.6901,1.6897,1.6901,227900000.0
2009-09-23 11:52:00,1.6901,1.6903,1.68975,1.69015,186000000.0
2009-09-23 11:53:00,1.69015,1.6903,1.6899,1.68995,205600000.0
2009-09-23 11:54:00,1.68995,1.6901,1.6896,1.68995,409300000.0
2009-09-23 11:55:00,1.6897,1.6902,1.6897,1.68995,165000000.0
2009-09-23 11:56:00,1.68995,1.68995,1.68955,1.68995,117200000.0
2009-09-23 11:57:00,1.68995,1.6902,1.6899,1.68995,117900000.0
2009-09-23 11:58:00,1.68995,1.69005,1.6897,1.6897,214500000.0
2009-09-23 11:59:00,1.6897,1.6897,1.68925,1.6894,164100000.0
2009-09-23 12:00:00,1.68945,1.6897,1.68935,1.6895,199700000.0
2009-09-23 12:01:00,1.6895,1.6899,1.6895,1.6898,113200000.0
2009-09-23 12:02:00,1.6898,1.68985,1.6896,1.68965,77200000.0
2009-09-23 12:03:00,1.6898,1.6898,1.6896,1.6898,78100000.0
2009-09-23 12:04:00,1.6898,1.6899,1.6896,1.6897,104000000.0
2009-09-23 12:05:00,1.6898,1.69,1.6898,1.68995,73800000.0
2009-09-23 12:06:00,1.68995,1.69,1.6898,1.68995,56400000.0
2009-09-23 12:07:00,1.68995,1.68995,1.68965,1.68975,103700000.0
2009-09-23 12:08:00,1.68975,1.6898,1.6895,1.6898,66300000.0
2009-09-23 12:09:00,1.6898,1.69,1.6898,1.6898,64600000.0
2009-09-23 12:10:00,1.6898,1.69005,1.6898,1.69005,140200000.0
2009-09-23 12:11:00,1.6901,1.6901,1.6898,1.6899,24600000.0
2009-09-23 12:12:00,1.69,1.6901,1.6899,1.69005,29500000.0
2009-09-23 12:13:00,1.69015,1.69015,1.68985,1.69,63800000.0
2009-09-23 12:14:00,1.68995,1.6905,1.6899,1.6904,201900000.0
2009-09-23 12:15:00,1.6903,1.69045,1.69025,1.69045,53200000.0
2009-09-23 12:16:00,1.69045,1.69075,1.69025,1.6905,130100000.0
2009-09-23 12:17:00,1.6904,1.69055,1.69005,1.69015,229900000.0
2009-09-23 12:18:00,1.69025,1.69025,1.69005,1.6902,89700000.0
2009-09-23 12:19:00,1.69015,1.6902,1.68985,1.69005,132600000.0
2009-09-23 12:20:00,1.6901,1.69015,1.6897,1.69,180000000.0
2009-09-23 12:21:00,1.69,1.6902,1.6899,1.69015,73700000.0
2009-09-23 12:22:00,1.69015,1.6902,1.6897,1.68995,131000000.0
2009-09-23 12:23:00,1.68985,1.68995,1.68965,1.6898,146800000.0
2009-09-23 12:24:00,1.68985,1.69,1.68955,1.6899,181800000.0
2009-09-23 12:25:00,1.69005,1.69005,1.6897,1.68975,145000000.0
2009-09-23 12:26:00,1.68975,1.68995,1.68935,1.6894,156200000.0
2009-09-23 12:27:00,1.6894,1.68975,1.689,1.68965,161000000.0
2009-09-23 12:28:00,1.6897,1.6899,1.6896,1.6899,95900000.0
2009-09-23 12:29:00,1.6899,1.69005,1.6899,1.6899,76400000.0
2009-09-23 12:30:00,1.6899,1.6899,1.6899,1.6899,43000000.0
2009-09-23 12:31:00,1.6897,1.6897,1.68935,1.6894,60400000.0
2009-09-23 12:32:00,1.6894,1.68955,1.6892,1.68955,83900000.0
2009-09-23 12:33:00,1.68955,1.68965,1.6894,1.68945,122400000.0
2009-09-23 12:34:00,1.6895,1.6896,1.68935,1.68945,87700000.0
2009-09-23 12:35:00,1.6894,1.68945,1.68925,1.68945,81300000.0
2009-09-23 12:36:00,1.68945,1.68955,1.68915,1.68945,126500000.0
2009-09-23 12:37:00,1.68945,1.68985,1.6892,1.6897,180700000.0
2009-09-23 12:38:00,1.6895,1.6898,1.6895,1.6895,68400000.0
2009-09-23 12:39:00,1.6895,1.68985,1.6895,1.6897,79100000.0
2009-09-23 12:40:00,1.6898,1.6898,1.6895,1.68955,112000000.0
2009-09-23 12:41:00,1.6896,1.6897,1.68945,1.68965,110000000.0
2009-09-23 12:42:00,1.6897,1.6897,1.6894,1.68945,51700000.0
2009-09-23 12:43:00,1.6894,1.68975,1.6891,1.68935,211900000.0
2009-09-23 12:44:00,1.68935,1.6895,1.68885,1.68885,142100000.0
2009-09-23 12:45:00,1.6888,1.68945,1.68875,1.68945,184900000.0
2009-09-23 12:46:00,1.6894,1.68965,1.68935,1.68945,74200000.0
2009-09-23 12:47:00,1.68945,1.68955,1.6891,1.68945,168800000.0
2009-09-23 12:48:00,1.68945,1.68965,1.68925,1.68925,149400000.0
2009-09-23 12:49:00,1.68935,1.6897,1.68935,1.6896,64600000.0
2009-09-23 12:50:00,1.68965,1.6899,1.6896,1.6899,82200000.0
2009-09-23 12:51:00,1.6899,1.6899,1.6893,1.6896,123300000.0
2009-09-23 12:52:00,1.6895,1.6899,1.6895,1.68985,73000000.0
2009-09-23 12:53:00,1.6898,1.68995,1.6897,1.6899,94300000.0
2009-09-23 12:54:00,1.6899,1.69005,1.68955,1.68955,153600000.0
2009-09-23 12:55:00,1.68955,1.69005,1.68945,1.6899,170600000.0
2009-09-23 12:56:00,1.6899,1.6901,1.68975,1.6899,108200000.0
2009-09-23 12:57:00,1.6901,1.69015,1.6898,1.68985,164100000.0
2009-09-23 12:58:00,1.68985,1.69025,1.68985,1.69015,239000000.0
2009-09-23 12:59:00,1.69015,1.69025,1.68975,1.6898,163500000.0
2009-09-23 13:00:00,1.6898,1.69015,1.68975,1.68995,310500000.0
2009-09-23 13:01:00,1.68995,1.69,1.68975,1.69,103200000.0
2009-09-23 13:02:00,1.69,1.69005,1.69,1.69,33100000.0
2009-09-23 13:03:00,1.69,1.69,1.68965,1.6898,85200000.0
2009-09-23 13:04:00,1.6899,1.69035,1.6898,1.69025,257200000.0
2009-09-23 13:05:00,1.69025,1.69045,1.69005,1.69045,223600000.0
2009-09-23 13:06:00,1.69045,1.69105,1.6903,1.69095,336800000.0
2009-09-23 13:07:00,1.69105,1.69105,1.6904,1.69075,288600000.0
2009-09-23 13:08:00,1.69075,1.69095,1.69065,1.6908,99100000.0
2009-09-23 13:09:00,1.69085,1.6912,1.69085,1.6911,205200000.0
2009-09-23 13:10:00,1.6911,1.6913,1.6909,1.6911,221000000.0
2009-09-23 13:11:00,1.69105,1.6915,1.691,1.69135,320400000.0
2009-09-23 13:12:00,1.69135,1.69145,1.69125,1.69135,487200000.0
2009-09-23 13:13:00,1.69145,1.69145,1.6912,1.69125,595700000.0
2009-09-23 13:14:00,1.69125,1.69145,1.69115,1.69135,621200000.0
2009-09-23 13:15:00,1.69135,1.69135,1.69105,1.69105,175100000.0
2009-09-23 13:16:00,1.69115,1.6913,1.69095,1.69115,238800000.0
2009-09-23 13:17:00,1.6911,1.69125,1.691,1.691,183600000.0
2009-09-23 13:18:00,1.69095,1.69135,1.69085,1.69095,228700000.0
2009-09-23 13:19:00,1.691,1.69145,1.69095,1.6914,161800000.0
2009-09-23 13:20:00,1.6914,1.6915,1.6912,1.69135,690900000.0
2009-09-23 13:21:00,1.69135,1.69155,1.6912,1.69145,274400000.0
2009-09-23 13:22:00,1.69145,1.6915,1.6912,1.6914,131200000.0
2009-09-23 13:23:00,1.6914,1.69145,1.6912,1.69145,95200000.0
2009-09-23 13:24:00,1.69145,1.69155,1.69135,1.69145,65300000.0
2009-09-23 13:25:00,1.69145,1.6915,1.6908,1.69085,134500000.0
2009-09-23 13:26:00,1.6908,1.69085,1.6906,1.6906,62500000.0
2009-09-23 13:27:00,1.69065,1.6908,1.69045,1.6906,43800000.0
2009-09-23 13:28:00,1.6906,1.69085,1.69055,1.69085,53200000.0
2009-09-23 13:29:00,1.69085,1.69085,1.6905,1.6906,111800000.0
2009-09-23 13:30:00,1.69065,1.69085,1.6903,1.6904,173700000.0
2009-09-23 13:31:00,1.6904,1.6906,1.69,1.69015,173700000.0
2009-09-23 13:32:00,1.69015,1.69025,1.68985,1.68985,197980000.0
2009-09-23 13:33:00,1.68985,1.69015,1.68985,1.69015,139260000.0
2009-09-23 13:34:00,1.6902,1.6903,1.68995,1.6902,85600000.0
2009-09-23 13:35:00,1.6904,1.69085,1.69035,1.69065,67500000.0
2009-09-23 13:36:00,1.69065,1.6911,1.6905,1.69105,185600000.0
2009-09-23 13:37:00,1.691,1.6911,1.6908,1.691,81000000.0
2009-09-23 13:38:00,1.69095,1.69105,1.69075,1.69075,58100000.0
2009-09-23 13:39:00,1.69075,1.6908,1.6907,1.6908,33500000.0
2009-09-23 13:40:00,1.6908,1.6909,1.69045,1.6908,84600000.0
2009-09-23 13:41:00,1.69085,1.6909,1.6907,1.69085,96000000.0
2009-09-23 13:42:00,1.69085,1.691,1.69015,1.69015,146800000.0
2009-09-23 13:43:00,1.69015,1.69025,1.68985,1.68985,60160000.0
2009-09-23 13:44:00,1.68985,1.6903,1.68985,1.68985,324240000.0
2009-09-23 13:45:00,1.68985,1.6902,1.68985,1.68995,206320000.0
2009-09-23 13:46:00,1.6901,1.6901,1.6896,1.6896,242800000.0
2009-09-23 13:47:00,1.6897,1.69005,1.68935,1.6899,135000000.0
2009-09-23 13:48:00,1.69005,1.69015,1.68985,1.68985,94700000.0
2009-09-23 13:49:00,1.68985,1.6902,1.68985,1.6902,60000000.0
2009-09-23 13:50:00,1.69015,1.69015,1.68985,1.6899,124000000.0
2009-09-23 13:51:00,1.6899,1.69005,1.68985,1.69,179800000.0
2009-09-23 13:52:00,1.6902,1.69025,1.68985,1.6901,112800000.0
2009-09-23 13:53:00,1.69025,1.69035,1.6901,1.6901,174200000.0
2009-09-23 13:54:00,1.6902,1.6904,1.68995,1.69005,103900000.0
2009-09-23 13:55:00,1.69,1.6902,1.6897,1.68985,161800000.0
2009-09-23 13:56:00,1.6898,1.69025,1.6898,1.69025,145900000.0
2009-09-23 13:57:00,1.69025,1.69035,1.6902,1.6902,33300000.0
2009-09-23 13:58:00,1.6902,1.6902,1.68945,1.68945,119400000.0
2009-09-23 13:59:00,1.68945,1.69025,1.68945,1.69005,162700000.0
2009-09-23 14:00:00,1.6902,1.6902,1.6893,1.68945,206800000.0
2009-09-23 14:01:00,1.68945,1.6897,1.6892,1.6893,66200000.0
2009-09-23 14:02:00,1.6893,1.6893,1.68905,1.68905,66000000.0
2009-09-23 14:03:00,1.68905,1.68905,1.68865,1.6888,248320000.0
2009-09-23 14:04:00,1.68885,1.68915,1.68855,1.68875,203000000.0
2009-09-23 14:05:00,1.68865,1.69005,1.68865,1.6899,161500000.0
2009-09-23 14:06:00,1.6899,1.6902,1.6897,1.68995,150900000.0
2009-09-23 14:07:00,1.68995,1.69015,1.6898,1.6901,165900000.0
2009-09-23 14:08:00,1.69005,1.6904,1.69,1.69,356200000.0
2009-09-23 14:09:00,1.69,1.69015,1.6897,1.6897,211200000.0
2009-09-23 14:10:00,1.6897,1.69025,1.6896,1.69005,237300000.0
2009-09-23 14:11:00,1.69005,1.69065,1.68995,1.6903,252500000.0
2009-09-23 14:12:00,1.6903,1.6904,1.69015,1.6902,138000000.0
2009-09-23 14:13:00,1.69025,1.69055,1.6902,1.69025,133500000.0
2009-09-23 14:14:00,1.69025,1.69075,1.69025,1.69055,201500000.0
2009-09-23 14:15:00,1.69055,1.69055,1.6901,1.69035,133300000.0
2009-09-23 14:16:00,1.69035,1.69055,1.69015,1.69045,182000000.0
2009-09-23 14:17:00,1.69045,1.6905,1.6901,1.6901,91100000.0
2009-09-23 14:18:00,1.6902,1.6902,1.68985,1.69,242400000.0
2009-09-23 14:19:00,1.69,1.69035,1.69,1.6902,140000000.0
2009-09-23 14:20:00,1.6902,1.69075,1.69015,1.6905,136600000.0
2009-09-23 14:21:00,1.69055,1.6907,1.69045,1.69045,136100000.0
2009-09-23 14:22:00,1.6906,1.691,1.6906,1.6909,196400000.0
2009-09-23 14:23:00,1.6909,1.69125,1.6909,1.6912,350400000.0
2009-09-23 14:24:00,1.6912,1.6914,1.691,1.69135,223200000.0
2009-09-23 14:25:00,1.69135,1.69175,1.6913,1.69145,136500000.0
2009-09-23 14:26:00,1.69155,1.69155,1.69105,1.69105,113500000.0
2009-09-23 14:27:00,1.69105,1.69125,1.6909,1.6911,121200000.0
2009-09-23 14:28:00,1.6911,1.6914,1.69085,1.69125,200800000.0
2009-09-23 14:29:00,1.69125,1.6915,1.691,1.69135,257500000.0
2009-09-23 14:30:00,1.69135,1.69135,1.6909,1.69105,138500000.0
2009-09-23 14:31:00,1.6911,1.69165,1.691,1.6914,120800000.0
2009-09-23 14:32:00,1.69135,1.69155,1.691,1.6911,187300000.0
2009-09-23 14:33:00,1.6911,1.6913,1.69105,1.6911,254600000.0
2009-09-23 14:34:00,1.69115,1.6914,1.691,1.69135,201700000.0
2009-09-23 14:35:00,1.69135,1.6914,1.6907,1.6909,248200000.0
2009-09-23 14:36:00,1.6909,1.69105,1.6906,1.6909,176900000.0
2009-09-23 14:37:00,1.69095,1.6911,1.6909,1.691,139700000.0
2009-09-23 14:38:00,1.69105,1.69115,1.6909,1.691,111700000.0
2009-09-23 14:39:00,1.6911,1.69145,1.691,1.6914,174300000.0
2009-09-23 14:40:00,1.69135,1.6916,1.69115,1.6915,186100000.0
2009-09-23 14:41:00,1.69155,1.6919,1.6914,1.69155,225800000.0
2009-09-23 14:42:00,1.6915,1.6916,1.6912,1.6913,182300000.0
2009-09-23 14:43:00,1.6913,1.69145,1.6911,1.6912,79100000.0
2009-09-23 14:44:00,1.69105,1.6915,1.69105,1.69145,156200000.0
2009-09-23 14:45:00,1.69145,1.6915,1.69125,1.6914,117300000.0
2009-09-23 14:46:00,1.6914,1.69185,1.69135,1.6917,152000000.0
2009-09-23 14:47:00,1.69165,1.69185,1.69115,1.6913,108800000.0
2009-09-23 14:48:00,1.6913,1.69195,1.69115,1.69185,153400000.0
2009-09-23 14:49:00,1.69185,1.69205,1.69165,1.6918,199700000.0
2009-09-23 14:50:00,1.69175,1.69195,1.6915,1.6918,170800000.0
2009-09-23 14:51:00,1.69175,1.692,1.6916,1.692,57400000.0
2009-09-23 14:52:00,1.692,1.69225,1.69185,1.69195,121900000.0
2009-09-23 14:53:00,1.69195,1.69195,1.69175,1.69185,82300000.0
2009-09-23 14:54:00,1.69185,1.69205,1.6917,1.692,98300000.0
2009-09-23 14:55:00,1.69195,1.69205,1.6917,1.69205,78100000.0
2009-09-23 14:56:00,1.69205,1.69205,1.6918,1.69195,34200000.0
2009-09-23 14:57:00,1.692,1.692,1.6917,1.69175,77200000.0
2009-09-23 14:58:00,1.69175,1.69185,1.69155,1.6916,210900000.0
2009-09-23 14:59:00,1.6917,1.6925,1.6916,1.69215,143400000.0
2009-09-23 15:00:00,1.69215,1.6923,1.692,1.692,122700000.0
2009-09-23 15:01:00,1.692,1.6923,1.6919,1.6921,181500000.0
2009-09-23 15:02:00,1.69205,1.69225,1.6918,1.6922,115600000.0
2009-09-23 15:03:00,1.6922,1.6925,1.692,1.692,226600000.0
2009-09-23 15:04:00,1.69195,1.69235,1.6918,1.692,238500000.0
2009-09-23 15:05:00,1.692,1.69245,1.6919,1.69225,183400000.0
2009-09-23 15:06:00,1.69235,1.69265,1.692,1.6921,267100000.0
2009-09-23 15:07:00,1.6921,1.69245,1.6918,1.6924,243900000.0
2009-09-23 15:08:00,1.6924,1.69265,1.69215,1.6924,217300000.0
2009-09-23 15:09:00,1.6924,1.69245,1.6923,1.69245,216900000.0
2009-09-23 15:10:00,1.69245,1.69295,1.6923,1.69275,356700000.0
2009-09-23 15:11:00,1.6927,1.6929,1.6925,1.6929,265300000.0
2009-09-23 15:12:00,1.6929,1.6931,1.6926,1.6928,490300001.0
2009-09-23 15:13:00,1.6928,1.693,1.6926,1.6927,461399999.0
2009-09-23 15:14:00,1.6927,1.69295,1.6924,1.69245,147400000.0
2009-09-23 15:15:00,1.69245,1.6927,1.69205,1.6924,187400000.0
2009-09-23 15:16:00,1.6924,1.6933,1.6924,1.69325,266200000.0
2009-09-23 15:17:00,1.69315,1.69345,1.69305,1.69325,533700000.0
2009-09-23 15:18:00,1.6934,1.6935,1.69325,1.69325,170199999.0
2009-09-23 15:19:00,1.6933,1.6934,1.69315,1.69315,66500000.0
2009-09-23 15:20:00,1.69335,1.69355,1.693,1.69325,255200000.0
2009-09-23 15:21:00,1.6933,1.69355,1.6932,1.69325,164900000.0
2009-09-23 15:22:00,1.69325,1.69325,1.69305,1.69315,197600000.0
2009-09-23 15:23:00,1.69315,1.6935,1.693,1.6935,214400000.0
2009-09-23 15:24:00,1.6935,1.6936,1.69315,1.69325,178300000.0
2009-09-23 15:25:00,1.6933,1.6934,1.6932,1.69325,155400000.0
2009-09-23 15:26:00,1.69325,1.69335,1.69295,1.6932,288800000.0
2009-09-23 15:27:00,1.6932,1.69365,1.69315,1.6934,213600000.0
2009-09-23 15:28:00,1.6934,1.6935,1.69315,1.69345,121700000.0
2009-09-23 15:29:00,1.6934,1.69345,1.69335,1.69335,60000000.0
2009-09-23 15:30:00,1.69335,1.6936,1.69335,1.69345,224100000.0
2009-09-23 15:31:00,1.69345,1.69355,1.69335,1.6934,128800000.0
2009-09-23 15:32:00,1.69345,1.6937,1.69335,1.6934,237700000.0
2009-09-23 15:33:00,1.6934,1.6934,1.69245,1.69255,228300000.0
2009-09-23 15:34:00,1.69255,1.69295,1.6924,1.6928,307000000.0
2009-09-23 15:35:00,1.693,1.6932,1.69285,1.6931,244600000.0
2009-09-23 15:36:00,1.693,1.69315,1.69235,1.6924,253100000.0
2009-09-23 15:37:00,1.6925,1.6927,1.6922,1.69235,237600000.0
2009-09-23 15:38:00,1.69225,1.69255,1.6921,1.6925,288440000.0
2009-09-23 15:39:00,1.6926,1.6926,1.6921,1.6921,362900000.0
2009-09-23 15:40:00,1.6921,1.6922,1.69185,1.6921,378580000.0
2009-09-23 15:41:00,1.6921,1.6927,1.6921,1.69255,377200000.0
2009-09-23 15:42:00,1.69255,1.69265,1.69235,1.69245,203100000.0
2009-09-23 15:43:00,1.69245,1.6927,1.6922,1.69255,246000000.0
2009-09-23 15:44:00,1.6925,1.6928,1.6922,1.6922,294100000.0
2009-09-23 15:45:00,1.69225,1.693,1.6922,1.693,293900000.0
2009-09-23 15:46:00,1.69295,1.6931,1.69255,1.6927,278400000.0
2009-09-23 15:47:00,1.6927,1.6928,1.6923,1.69235,278500000.0
2009-09-23 15:48:00,1.69235,1.6929,1.6923,1.6925,301000000.0
2009-09-23 15:49:00,1.6925,1.6928,1.6923,1.6924,247300000.0
2009-09-23 15:50:00,1.6927,1.6927,1.6921,1.6922,266280000.0
2009-09-23 15:51:00,1.69215,1.69245,1.6921,1.6922,241300000.0
2009-09-23 15:52:00,1.69225,1.6924,1.6921,1.69215,351800000.0
2009-09-23 15:53:00,1.69215,1.69255,1.6921,1.6925,433780000.0
2009-09-23 15:54:00,1.6924,1.69255,1.69215,1.6923,310000000.0
2009-09-23 15:55:00,1.6924,1.69285,1.6922,1.6927,383100000.0
2009-09-23 15:56:00,1.6927,1.69345,1.69265,1.693,268400000.0
2009-09-23 15:57:00,1.6931,1.69325,1.6925,1.6927,282600000.0
2009-09-23 15:58:00,1.69265,1.6933,1.69255,1.6932,196500000.0
2009-09-23 15:59:00,1.69315,1.6936,1.69295,1.69355,359900000.0
2009-09-23 16:00:00,1.69355,1.69395,1.69345,1.69375,293600000.0
2009-09-23 16:01:00,1.69385,1.69405,1.6936,1.6936,230200000.0
2009-09-23 16:02:00,1.6937,1.6937,1.6934,1.6936,241300000.0
2009-09-23 16:03:00,1.6936,1.69375,1.69335,1.6934,205600000.0
2009-09-23 16:04:00,1.6934,1.6937,1.6931,1.6935,227900000.0
2009-09-23 16:05:00,1.6934,1.69345,1.6925,1.69265,259200000.0
2009-09-23 16:06:00,1.69275,1.69305,1.6926,1.69305,204000000.0
2009-09-23 16:07:00,1.69295,1.6933,1.6928,1.69315,216400000.0
2009-09-23 16:08:00,1.6931,1.69335,1.693,1.6931,106800000.0
2009-09-23 16:09:00,1.69315,1.6937,1.69305,1.69365,235400000.0
2009-09-23 16:10:00,1.69365,1.6939,1.6935,1.6937,134900000.0
2009-09-23 16:11:00,1.69375,1.69425,1.6936,1.69395,276900000.0
2009-09-23 16:12:00,1.6941,1.69425,1.69395,1.694,420300000.0
2009-09-23 16:13:00,1.6941,1.69445,1.6941,1.69435,185500000.0
2009-09-23 16:14:00,1.6943,1.69445,1.6939,1.694,139900000.0
2009-09-23 16:15:00,1.69405,1.6943,1.694,1.6943,92500000.0
2009-09-23 16:16:00,1.6943,1.6943,1.6939,1.6939,234000000.0
2009-09-23 16:17:00,1.6939,1.69395,1.6933,1.6935,229400000.0
2009-09-23 16:18:00,1.6935,1.6936,1.69305,1.6932,164400000.0
2009-09-23 16:19:00,1.6932,1.6934,1.69295,1.6933,136100000.0
2009-09-23 16:20:00,1.69325,1.69355,1.69325,1.6933,188100000.0
2009-09-23 16:21:00,1.6933,1.69355,1.6933,1.6934,112100000.0
2009-09-23 16:22:00,1.6934,1.6938,1.69335,1.6934,156600000.0
2009-09-23 16:23:00,1.6934,1.69355,1.69325,1.6933,139800000.0
2009-09-23 16:24:00,1.69335,1.69375,1.6933,1.6936,88800000.0
2009-09-23 16:25:00,1.6936,1.6937,1.69345,1.69345,119000000.0
2009-09-23 16:26:00,1.69355,1.69375,1.6935,1.69355,122400000.0
2009-09-23 16:27:00,1.69355,1.6936,1.6932,1.69325,138800000.0
2009-09-23 16:28:00,1.69325,1.69345,1.693,1.6934,86000000.0
2009-09-23 16:29:00,1.6934,1.6934,1.6932,1.6934,84200000.0
2009-09-23 16:30:00,1.6934,1.69415,1.69325,1.69415,399600000.0
2009-09-23 16:31:00,1.69405,1.6944,1.69385,1.69395,236700000.0
2009-09-23 16:32:00,1.69395,1.6941,1.69365,1.69395,181800000.0
2009-09-23 16:33:00,1.6939,1.69395,1.6931,1.69345,276900000.0
2009-09-23 16:34:00,1.69345,1.6938,1.6932,1.69365,324100000.0
2009-09-23 16:35:00,1.6938,1.69385,1.6933,1.69335,284100000.0
2009-09-23 16:36:00,1.6933,1.69405,1.69325,1.69375,239800000.0
2009-09-23 16:37:00,1.6938,1.69425,1.6936,1.6939,413800000.0
2009-09-23 16:38:00,1.69375,1.6947,1.69375,1.6945,525500000.0
2009-09-23 16:39:00,1.6945,1.69515,1.6945,1.69465,332100000.0
2009-09-23 16:40:00,1.6947,1.695,1.69445,1.6946,258600000.0
2009-09-23 16:41:00,1.6946,1.69515,1.6946,1.69515,294100000.0
2009-09-23 16:42:00,1.6951,1.69525,1.69445,1.69485,322200000.0
2009-09-23 16:43:00,1.69485,1.6953,1.69475,1.69495,273400000.0
2009-09-23 16:44:00,1.69505,1.6953,1.6948,1.69495,383100000.0
2009-09-23 16:45:00,1.69485,1.6951,1.69445,1.69465,215600000.0
2009-09-23 16:46:00,1.69465,1.6953,1.69455,1.6949,326500000.0
2009-09-23 16:47:00,1.6949,1.69495,1.69455,1.6947,144000000.0
2009-09-23 16:48:00,1.6947,1.69485,1.69435,1.69445,340700000.0
2009-09-23 16:49:00,1.69445,1.69475,1.6942,1.6943,187200000.0
2009-09-23 16:50:00,1.6944,1.69485,1.69415,1.6946,231800000.0
2009-09-23 16:51:00,1.6946,1.695,1.69445,1.6949,145200000.0
2009-09-23 16:52:00,1.69495,1.6951,1.6946,1.69475,114600000.0
2009-09-23 16:53:00,1.69475,1.6948,1.69405,1.6942,162000000.0
2009-09-23 16:54:00,1.6942,1.69465,1.69405,1.69415,182500000.0
2009-09-23 16:55:00,1.6942,1.6944,1.6937,1.69385,179900000.0
2009-09-23 16:56:00,1.69385,1.69385,1.69325,1.69335,205000000.0
2009-09-23 16:57:00,1.6934,1.69355,1.6932,1.69335,164100000.0
2009-09-23 16:58:00,1.69335,1.69365,1.69285,1.69285,207920000.0
2009-09-23 16:59:00,1.69285,1.69305,1.6923,1.69305,242740000.0
2009-09-23 17:00:00,1.6929,1.69325,1.69255,1.6928,207900000.0
2009-09-23 17:01:00,1.69275,1.6931,1.6926,1.6931,155500000.0
2009-09-23 17:02:00,1.6931,1.6931,1.69235,1.69235,212900000.0
2009-09-23 17:03:00,1.69235,1.6924,1.6916,1.69205,161100000.0
2009-09-23 17:04:00,1.69205,1.69245,1.6919,1.6919,188900000.0
2009-09-23 17:05:00,1.6919,1.69215,1.6916,1.69175,127200000.0
2009-09-23 17:06:00,1.6918,1.69225,1.6917,1.6921,280600000.0
2009-09-23 17:07:00,1.69215,1.6925,1.6919,1.69195,186300000.0
2009-09-23 17:08:00,1.69165,1.6921,1.69165,1.69185,112400000.0
2009-09-23 17:09:00,1.69185,1.69205,1.69165,1.69185,116000000.0
2009-09-23 17:10:00,1.69205,1.69245,1.69195,1.69225,126200000.0
2009-09-23 17:11:00,1.69225,1.69245,1.6921,1.69225,114800000.0
2009-09-23 17:12:00,1.69245,1.6926,1.6923,1.6923,66000000.0
2009-09-23 17:13:00,1.69225,1.69255,1.69205,1.69215,95400000.0
2009-09-23 17:14:00,1.6922,1.6923,1.6919,1.69205,133600000.0
2009-09-23 17:15:00,1.69205,1.6928,1.69195,1.69265,214000000.0
2009-09-23 17:16:00,1.69265,1.6931,1.69245,1.69245,142200000.0
2009-09-23 17:17:00,1.6925,1.6929,1.6925,1.69265,180800000.0
2009-09-23 17:18:00,1.69275,1.693,1.6926,1.69265,120000000.0
2009-09-23 17:19:00,1.69265,1.6931,1.6926,1.693,152200000.0
2009-09-23 17:20:00,1.69305,1.6932,1.6926,1.69265,96800000.0
2009-09-23 17:21:00,1.69265,1.6928,1.6925,1.6927,153900000.0
2009-09-23 17:22:00,1.6926,1.69285,1.6924,1.69265,116100000.0
2009-09-23 17:23:00,1.69265,1.693,1.69255,1.693,180700000.0
2009-09-23 17:24:00,1.693,1.6931,1.69265,1.6927,119900000.0
2009-09-23 17:25:00,1.69265,1.69275,1.6925,1.69255,102800000.0
2009-09-23 17:26:00,1.69255,1.69255,1.6922,1.69225,166400000.0
2009-09-23 17:27:00,1.69235,1.6931,1.69215,1.69275,219300000.0
2009-09-23 17:28:00,1.6928,1.6935,1.6926,1.69345,262900000.0
2009-09-23 17:29:00,1.6935,1.6939,1.6933,1.69355,330000000.0
2009-09-23 17:30:00,1.69355,1.6942,1.6935,1.6941,144000000.0
2009-09-23 17:31:00,1.69415,1.69415,1.6938,1.6938,128600000.0
2009-09-23 17:32:00,1.694,1.6941,1.69355,1.69365,337100000.0
2009-09-23 17:33:00,1.69365,1.6937,1.6931,1.6932,287300000.0
2009-09-23 17:34:00,1.69325,1.6934,1.693,1.6931,128400000.0
2009-09-23 17:35:00,1.69315,1.69335,1.6929,1.69295,205600000.0
2009-09-23 17:36:00,1.6929,1.69305,1.69275,1.6928,157700000.0
2009-09-23 17:37:00,1.6928,1.6929,1.6924,1.69245,173800000.0
2009-09-23 17:38:00,1.69245,1.6927,1.69235,1.6926,218600000.0
2009-09-23 17:39:00,1.6926,1.69275,1.6918,1.692,234300000.0
2009-09-23 17:40:00,1.69185,1.69235,1.6915,1.69225,491600000.0
2009-09-23 17:41:00,1.6922,1.6925,1.6917,1.6918,327800000.0
2009-09-23 17:42:00,1.6918,1.69205,1.6914,1.69175,456300000.0
2009-09-23 17:43:00,1.69175,1.69185,1.69065,1.6915,226200000.0
2009-09-23 17:44:00,1.69155,1.69175,1.69055,1.69075,308000000.0
2009-09-23 17:45:00,1.69075,1.6912,1.69055,1.6911,238600000.0
2009-09-23 17:46:00,1.6912,1.6913,1.6911,1.6912,126800000.0
2009-09-23 17:47:00,1.6912,1.6913,1.6907,1.69095,271900000.0
2009-09-23 17:48:00,1.691,1.69115,1.6904,1.6905,367800000.0
2009-09-23 17:49:00,1.6904,1.6913,1.6904,1.691,325300000.0
2009-09-23 17:50:00,1.691,1.69135,1.6909,1.691,315300000.0
2009-09-23 17:51:00,1.691,1.69135,1.6908,1.69105,217800000.0
2009-09-23 17:52:00,1.6912,1.69125,1.69075,1.6909,125200000.0
2009-09-23 17:53:00,1.69095,1.69125,1.6908,1.6909,293200000.0
2009-09-23 17:54:00,1.6909,1.69115,1.6906,1.6908,160800000.0
2009-09-23 17:55:00,1.69075,1.69095,1.69045,1.6906,192200000.0
2009-09-23 17:56:00,1.6906,1.6914,1.69055,1.69095,307300000.0
2009-09-23 17:57:00,1.69105,1.69125,1.69085,1.691,180300000.0
2009-09-23 17:58:00,1.691,1.6911,1.69085,1.69095,163200000.0
2009-09-23 17:59:00,1.691,1.69145,1.6909,1.69135,190400000.0
2009-09-23 18:00:00,1.69135,1.69175,1.69125,1.69165,93800000.0
2009-09-23 18:01:00,1.69155,1.6916,1.69125,1.6914,150000000.0
2009-09-23 18:02:00,1.6916,1.6916,1.69115,1.69115,126400000.0
2009-09-23 18:03:00,1.69115,1.69125,1.69055,1.6909,135200000.0
2009-09-23 18:04:00,1.6909,1.69095,1.6902,1.6903,189400000.0
2009-09-23 18:05:00,1.6904,1.69045,1.6892,1.68985,152100000.0
2009-09-23 18:06:00,1.68985,1.69005,1.6896,1.68965,146700000.0
2009-09-23 18:07:00,1.68965,1.6899,1.6895,1.68965,160800000.0
2009-09-23 18:08:00,1.6897,1.68995,1.6895,1.68965,131700000.0
2009-09-23 18:09:00,1.6897,1.69015,1.68965,1.6899,61100000.0
2009-09-23 18:10:00,1.6899,1.69025,1.6898,1.68995,98100000.0
2009-09-23 18:11:00,1.6899,1.69005,1.6896,1.6897,107700000.0
2009-09-23 18:12:00,1.6897,1.69,1.6897,1.68995,140800000.0
2009-09-23 18:13:00,1.69,1.69005,1.68985,1.6899,118900000.0
2009-09-23 18:14:00,1.6899,1.68995,1.68985,1.6899,62600000.0
2009-09-23 18:15:00,1.68995,1.68995,1.6895,1.6896,57600000.0
2009-09-23 18:16:00,1.6896,1.68995,1.6896,1.68985,93800000.0
2009-09-23 18:17:00,1.6899,1.69005,1.68985,1.68995,88900000.0
2009-09-23 18:18:00,1.68995,1.6901,1.6899,1.69,78200000.0
2009-09-23 18:19:00,1.69005,1.6901,1.68955,1.68975,83500000.0
2009-09-23 18:20:00,1.6898,1.68995,1.68955,1.68965,130300000.0
2009-09-23 18:21:00,1.6897,1.6899,1.6896,1.68975,142500000.0
2009-09-23 18:22:00,1.6898,1.68985,1.6896,1.6896,46100000.0
2009-09-23 18:23:00,1.6897,1.6899,1.6895,1.68985,69300000.0
2009-09-23 18:24:00,1.6898,1.68995,1.68955,1.68985,85900000.0
2009-09-23 18:25:00,1.68995,1.68995,1.6895,1.6896,77300000.0
2009-09-23 18:26:00,1.68955,1.68995,1.68955,1.6896,127100000.0
2009-09-23 18:27:00,1.68965,1.6901,1.6894,1.6899,114100000.0
2009-09-23 18:28:00,1.6899,1.69005,1.68945,1.68985,137600000.0
2009-09-23 18:29:00,1.68985,1.68985,1.68965,1.6897,31200000.0
2009-09-23 18:30:00,1.68965,1.68985,1.6895,1.68965,105000000.0
2009-09-23 18:31:00,1.68965,1.6898,1.6896,1.68965,47000000.0
2009-09-23 18:32:00,1.6896,1.68985,1.6889,1.6889,136400000.0
2009-09-23 18:33:00,1.6889,1.68895,1.6886,1.68885,76800000.0
2009-09-23 18:34:00,1.68885,1.6893,1.68865,1.68905,109400000.0
2009-09-23 18:35:00,1.68895,1.6892,1.6888,1.6891,148600000.0
2009-09-23 18:36:00,1.689,1.68915,1.68885,1.68885,127000000.0
2009-09-23 18:37:00,1.68895,1.68935,1.68885,1.6892,81100000.0
2009-09-23 18:38:00,1.68925,1.68945,1.6891,1.68935,75100000.0
2009-09-23 18:39:00,1.68935,1.6895,1.6892,1.68925,67100000.0
2009-09-23 18:40:00,1.68935,1.6895,1.68905,1.6894,131500000.0
2009-09-23 18:41:00,1.68935,1.68945,1.6893,1.6893,59700000.0
2009-09-23 18:42:00,1.6893,1.6896,1.6891,1.68915,114900000.0
2009-09-23 18:43:00,1.6891,1.6894,1.6891,1.68935,78800000.0
2009-09-23 18:44:00,1.68945,1.68945,1.6892,1.68935,82000000.0
2009-09-23 18:45:00,1.68935,1.6894,1.68925,1.68935,62500000.0
2009-09-23 18:46:00,1.68935,1.68965,1.6893,1.6894,136500000.0
2009-09-23 18:47:00,1.68945,1.6895,1.6892,1.6892,89900000.0
2009-09-23 18:48:00,1.68925,1.68935,1.6892,1.6893,61400000.0
2009-09-23 18:49:00,1.68935,1.68945,1.6893,1.6894,80900000.0
2009-09-23 18:50:00,1.6894,1.68975,1.6894,1.68955,154800000.0
2009-09-23 18:51:00,1.6896,1.68965,1.6891,1.68915,161400000.0
2009-09-23 18:52:00,1.68915,1.6892,1.68895,1.68905,84300000.0
2009-09-23 18:53:00,1.68905,1.68915,1.68905,1.68905,11200000.0
2009-09-23 18:54:00,1.6891,1.68935,1.68905,1.68905,51300000.0
2009-09-23 18:55:00,1.68905,1.68935,1.68905,1.6893,76200000.0
2009-09-23 18:56:00,1.6893,1.68935,1.68895,1.6891,27000000.0
2009-09-23 18:57:00,1.6892,1.68935,1.68905,1.6893,61400000.0
2009-09-23 18:58:00,1.68925,1.6893,1.6886,1.6888,70800000.0
2009-09-23 18:59:00,1.6888,1.68905,1.6887,1.68905,133200000.0
2009-09-23 19:00:00,1.68905,1.6894,1.68895,1.68925,130200000.0
2009-09-23 19:01:00,1.6893,1.68945,1.689,1.68925,146100000.0
2009-09-23 19:02:00,1.6893,1.68945,1.6889,1.689,86000000.0
2009-09-23 19:03:00,1.689,1.6892,1.6889,1.689,91900000.0
2009-09-23 19:04:00,1.6891,1.6892,1.68895,1.68905,128800000.0
2009-09-23 19:05:00,1.6892,1.6893,1.68905,1.6892,80200000.0
2009-09-23 19:06:00,1.6892,1.6894,1.6891,1.68915,59600000.0
2009-09-23 19:07:00,1.68895,1.68945,1.6888,1.68945,80600000.0
2009-09-23 19:08:00,1.68945,1.68945,1.6893,1.6894,16600000.0
2009-09-23 19:09:00,1.68945,1.6895,1.68905,1.6892,102600000.0
2009-09-23 19:10:00,1.68915,1.6893,1.689,1.68915,78600000.0
2009-09-23 19:11:00,1.68905,1.6896,1.68905,1.68955,92500000.0
2009-09-23 19:12:00,1.68965,1.68965,1.68935,1.6894,90200000.0
2009-09-23 19:13:00,1.68935,1.68945,1.68925,1.68945,36100000.0
2009-09-23 19:14:00,1.68945,1.68955,1.6894,1.68945,82100000.0
2009-09-23 19:15:00,1.68945,1.68955,1.68935,1.6894,108700000.0
2009-09-23 19:16:00,1.6893,1.68945,1.68855,1.68865,163900000.0
2009-09-23 19:17:00,1.68865,1.68935,1.68865,1.6892,74700000.0
2009-09-23 19:18:00,1.68925,1.68925,1.68905,1.6891,37000000.0
2009-09-23 19:19:00,1.689,1.68925,1.68895,1.68905,118400000.0
2009-09-23 19:20:00,1.6891,1.68925,1.689,1.68925,121300000.0
2009-09-23 19:21:00,1.68925,1.68955,1.68905,1.6895,139400000.0
2009-09-23 19:22:00,1.6895,1.68965,1.6893,1.6894,100200000.0
2009-09-23 19:23:00,1.6894,1.68955,1.6894,1.6895,91500000.0
2009-09-23 19:24:00,1.68955,1.68965,1.6895,1.6895,29600000.0
2009-09-23 19:25:00,1.6895,1.68955,1.68925,1.68935,150100000.0
2009-09-23 19:26:00,1.6894,1.6894,1.68885,1.68885,103900000.0
2009-09-23 19:27:00,1.68885,1.6891,1.6887,1.68875,210000000.0
2009-09-23 19:28:00,1.6888,1.6893,1.6888,1.6891,124900000.0
2009-09-23 19:29:00,1.6891,1.6892,1.6891,1.6892,76900000.0
2009-09-23 19:30:00,1.6891,1.6891,1.6887,1.6889,87900000.0
2009-09-23 19:31:00,1.68855,1.6888,1.68855,1.6887,69800000.0
2009-09-23 19:32:00,1.6887,1.6889,1.6885,1.6889,138200000.0
2009-09-23 19:33:00,1.6889,1.689,1.68885,1.68895,57100000.0
2009-09-23 19:34:00,1.6889,1.68915,1.6888,1.68915,105900000.0
2009-09-23 19:35:00,1.68915,1.68925,1.68895,1.68915,52200000.0
2009-09-23 19:36:00,1.68915,1.6893,1.6889,1.6891,99300000.0
2009-09-23 19:37:00,1.689,1.68955,1.6889,1.68945,140500000.0
2009-09-23 19:38:00,1.6894,1.6896,1.6892,1.6894,91400000.0
2009-09-23 19:39:00,1.68935,1.6894,1.68915,1.68925,67200000.0
2009-09-23 19:40:00,1.689,1.68915,1.6889,1.68915,52000000.0
2009-09-23 19:41:00,1.68915,1.68935,1.68915,1.6893,64400000.0
2009-09-23 19:42:00,1.68925,1.68925,1.6887,1.6889,56500000.0
2009-09-23 19:43:00,1.6889,1.689,1.6887,1.68885,88400000.0
2009-09-23 19:44:00,1.68885,1.6892,1.6888,1.6892,162500000.0
2009-09-23 19:45:00,1.6892,1.6895,1.68905,1.6891,279800000.0
2009-09-23 19:46:00,1.68915,1.6892,1.6886,1.68865,151200000.0
2009-09-23 19:47:00,1.68865,1.68885,1.6881,1.6882,139300000.0
2009-09-23 19:48:00,1.6882,1.6882,1.68745,1.68795,262200000.0
2009-09-23 19:49:00,1.68795,1.68805,1.68755,1.6876,151600000.0
2009-09-23 19:50:00,1.6875,1.68795,1.6875,1.6878,291500000.0
2009-09-23 19:51:00,1.6878,1.6881,1.68765,1.6881,74800000.0
2009-09-23 19:52:00,1.6881,1.68885,1.688,1.68835,180100000.0
2009-09-23 19:53:00,1.68835,1.6885,1.6883,1.68845,60700000.0
2009-09-23 19:54:00,1.6884,1.6885,1.6881,1.68815,54600000.0
2009-09-23 19:55:00,1.68825,1.68825,1.6881,1.68815,25500000.0
2009-09-23 19:56:00,1.6881,1.6882,1.6881,1.6881,12400000.0
2009-09-23 19:57:00,1.688,1.6885,1.688,1.68835,58500000.0
2009-09-23 19:58:00,1.68835,1.68875,1.68835,1.6885,83100000.0
2009-09-23 19:59:00,1.6886,1.68865,1.68835,1.68865,67600000.0
2009-09-23 20:00:00,1.6887,1.6887,1.68835,1.6884,45000000.0
2009-09-23 20:01:00,1.68835,1.6887,1.68815,1.6887,89500000.0
2009-09-23 20:02:00,1.6887,1.68885,1.6884,1.68885,61600000.0
2009-09-23 20:03:00,1.68905,1.68945,1.6889,1.68945,84400000.0
2009-09-23 20:04:00,1.68945,1.6896,1.6888,1.6888,182900000.0
2009-09-23 20:05:00,1.68865,1.6887,1.68835,1.6885,120300000.0
2009-09-23 20:06:00,1.68855,1.6886,1.68835,1.6885,67900000.0
2009-09-23 20:07:00,1.6886,1.68955,1.6886,1.68955,86700000.0
2009-09-23 20:08:00,1.68965,1.6898,1.6892,1.68945,142300000.0
2009-09-23 20:09:00,1.68945,1.68965,1.68915,1.6894,165100000.0
2009-09-23 20:10:00,1.68935,1.6896,1.68875,1.68885,168900000.0
2009-09-23 20:11:00,1.68885,1.68935,1.6886,1.68915,99200000.0
2009-09-23 20:12:00,1.6892,1.68995,1.689,1.68985,215300000.0
2009-09-23 20:13:00,1.6899,1.69,1.6891,1.68985,131900000.0
2009-09-23 20:14:00,1.68985,1.69015,1.68905,1.6891,120400000.0
2009-09-23 20:15:00,1.68915,1.68975,1.6873,1.68885,46400000.0
2009-09-23 20:16:00,1.6891,1.68975,1.68755,1.6887,136200000.0
2009-09-23 20:17:00,1.68875,1.6893,1.6875,1.68905,184100000.0
2009-09-23 20:18:00,1.68905,1.69105,1.6881,1.68885,194400000.0
2009-09-23 20:19:00,1.68905,1.68935,1.6873,1.6883,207000000.0
2009-09-23 20:20:00,1.6883,1.6901,1.68725,1.68875,239900000.0
2009-09-23 20:21:00,1.6888,1.69015,1.68835,1.68875,233300000.0
2009-09-23 20:22:00,1.68865,1.6894,1.68725,1.6877,222800000.0
2009-09-23 20:23:00,1.68775,1.6884,1.687,1.688,215000000.0
2009-09-23 20:24:00,1.68805,1.68825,1.6867,1.68755,253100000.0
2009-09-23 20:25:00,1.6877,1.68885,1.68765,1.68855,199600000.0
2009-09-23 20:26:00,1.68865,1.6892,1.688,1.68845,182600000.0
2009-09-23 20:27:00,1.68855,1.68925,1.6882,1.6888,267800000.0
2009-09-23 20:28:00,1.68885,1.6897,1.6883,1.6894,185300000.0
2009-09-23 20:29:00,1.68935,1.68985,1.689,1.68945,167700000.0
2009-09-23 20:30:00,1.6895,1.68975,1.68885,1.6891,214600000.0
2009-09-23 20:31:00,1.689,1.6893,1.688,1.6882,193600000.0
2009-09-23 20:32:00,1.6884,1.6888,1.6883,1.6886,171600000.0
2009-09-23 20:33:00,1.68865,1.68935,1.6885,1.68905,164300000.0
2009-09-23 20:34:00,1.68905,1.68955,1.6872,1.6874,225600000.0
2009-09-23 20:35:00,1.6875,1.68765,1.6867,1.6872,199800000.0
2009-09-23 20:36:00,1.68725,1.68735,1.68615,1.68625,171900000.0
2009-09-23 20:37:00,1.68645,1.68685,1.68625,1.6868,148400000.0
2009-09-23 20:38:00,1.687,1.68715,1.68665,1.6869,157900000.0
2009-09-23 20:39:00,1.68705,1.68705,1.6862,1.68685,147000000.0
2009-09-23 20:40:00,1.6868,1.6877,1.68665,1.6876,167800000.0
2009-09-23 20:41:00,1.68755,1.6878,1.6868,1.68725,137600000.0
2009-09-23 20:42:00,1.6872,1.68845,1.68715,1.68805,126100000.0
2009-09-23 20:43:00,1.6881,1.68905,1.68765,1.68895,190500000.0
2009-09-23 20:44:00,1.6891,1.68935,1.6887,1.6889,150800000.0
2009-09-23 20:45:00,1.6891,1.6893,1.6883,1.68845,136500000.0
2009-09-23 20:46:00,1.68845,1.6887,1.6877,1.68795,138100000.0
2009-09-23 20:47:00,1.68815,1.6888,1.68775,1.688,175600000.0
2009-09-23 20:48:00,1.68785,1.6885,1.6876,1.68835,227200000.0
2009-09-23 20:49:00,1.68855,1.6887,1.6876,1.68785,219800000.0
2009-09-23 20:50:00,1.68785,1.6891,1.68785,1.68895,260000000.0
2009-09-23 20:51:00,1.689,1.6892,1.6887,1.689,168000000.0
2009-09-23 20:52:00,1.689,1.68985,1.6889,1.68975,143400000.0
2009-09-23 20:53:00,1.68975,1.6901,1.6888,1.68905,155700000.0
2009-09-23 20:54:00,1.68905,1.68905,1.68865,1.68875,168900000.0
2009-09-23 20:55:00,1.6888,1.68925,1.6885,1.689,164500000.0
2009-09-23 20:56:00,1.68895,1.68945,1.6888,1.68915,178600000.0
2009-09-23 20:57:00,1.6892,1.69005,1.6889,1.68985,191400000.0
2009-09-23 20:58:00,1.6897,1.6903,1.68925,1.6899,202400000.0
2009-09-23 20:59:00,1.68985,1.6903,1.68945,1.68985,175300000.0
2009-09-23 21:00:00,1.69,1.69045,1.68955,1.68965,121700000.0
2009-09-23 21:01:00,1.68965,1.69015,1.6891,1.6893,137000000.0
2009-09-23 21:02:00,1.6893,1.68955,1.6892,1.68955,124900000.0
2009-09-23 21:03:00,1.68955,1.68975,1.68945,1.68965,53600000.0
2009-09-23 21:04:00,1.68975,1.6899,1.68925,1.68955,143200000.0
2009-09-23 21:05:00,1.68955,1.69015,1.68935,1.6896,168900000.0
2009-09-23 21:06:00,1.68955,1.69,1.689,1.6897,182000000.0
2009-09-23 21:07:00,1.68985,1.6903,1.6896,1.69,129800000.0
2009-09-23 21:08:00,1.6896,1.6898,1.68885,1.6896,124700000.0
2009-09-23 21:09:00,1.6896,1.69015,1.68935,1.68965,134800000.0
2009-09-23 21:10:00,1.68965,1.69055,1.6895,1.69005,170100000.0
2009-09-23 21:11:00,1.69025,1.69065,1.68975,1.6904,166600000.0
2009-09-23 21:12:00,1.6905,1.691,1.69035,1.6908,189100000.0
2009-09-23 21:13:00,1.6908,1.6909,1.68975,1.68975,155800000.0
2009-09-23 21:14:00,1.6897,1.69035,1.6896,1.6901,173000000.0
2009-09-23 21:15:00,1.69,1.69055,1.68985,1.6904,212700000.0
2009-09-23 21:16:00,1.6905,1.69115,1.6904,1.6906,218500000.0
2009-09-23 21:17:00,1.6906,1.69085,1.6901,1.6903,122900000.0
2009-09-23 21:18:00,1.6903,1.691,1.68995,1.69,181800000.0
2009-09-23 21:19:00,1.6904,1.6909,1.69025,1.69075,115100000.0
2009-09-23 21:20:00,1.69075,1.69085,1.69035,1.6906,127000000.0
2009-09-23 21:21:00,1.6907,1.69105,1.69045,1.69075,101100000.0
2009-09-23 21:22:00,1.69085,1.69145,1.69065,1.69125,163600000.0
2009-09-23 21:23:00,1.6913,1.69225,1.6912,1.69155,181300000.0
2009-09-23 21:24:00,1.69145,1.69145,1.69055,1.69095,124800000.0
2009-09-23 21:25:00,1.6909,1.6916,1.6907,1.6912,83900000.0
2009-09-23 21:26:00,1.6915,1.6916,1.6912,1.6913,89200000.0
2009-09-23 21:27:00,1.69135,1.69155,1.6912,1.6915,88300000.0
2009-09-23 21:28:00,1.6915,1.6924,1.6908,1.6908,174700000.0
2009-09-23 21:29:00,1.69065,1.69175,1.69065,1.6916,157900000.0
2009-09-23 21:30:00,1.69155,1.69295,1.6915,1.6919,171300000.0
2009-09-23 21:31:00,1.69205,1.6932,1.69205,1.69305,221200000.0
2009-09-23 21:32:00,1.693,1.6931,1.69215,1.69305,197100000.0
2009-09-23 21:33:00,1.693,1.693,1.6916,1.69185,194200000.0
2009-09-23 21:34:00,1.6919,1.6921,1.6915,1.6918,150800000.0
2009-09-23 21:35:00,1.6918,1.69235,1.69165,1.69215,151400000.0
2009-09-23 21:36:00,1.69215,1.69235,1.6918,1.692,161200000.0
2009-09-23 21:37:00,1.69195,1.69215,1.69155,1.69165,107500000.0
2009-09-23 21:38:00,1.6917,1.69265,1.69165,1.6925,180900000.0
2009-09-23 21:39:00,1.6925,1.69275,1.6922,1.6925,154300000.0
2009-09-23 21:40:00,1.69255,1.6927,1.69175,1.69205,115300000.0
2009-09-23 21:41:00,1.6921,1.693,1.692,1.69295,142500000.0
2009-09-23 21:42:00,1.693,1.69395,1.6929,1.69365,185900000.0
2009-09-23 21:43:00,1.69365,1.69375,1.6933,1.6933,50100000.0
2009-09-23 21:44:00,1.69325,1.69325,1.69235,1.69265,112400000.0
2009-09-23 21:45:00,1.69275,1.6935,1.69265,1.6934,117200000.0
2009-09-23 21:46:00,1.69335,1.69345,1.69245,1.69265,152700000.0
2009-09-23 21:47:00,1.69265,1.6936,1.6924,1.69345,137400000.0
2009-09-23 21:48:00,1.69335,1.6935,1.6927,1.6927,138900000.0
2009-09-23 21:49:00,1.6929,1.6934,1.6928,1.69305,159500000.0
2009-09-23 21:50:00,1.69305,1.6932,1.6925,1.69255,240200000.0
2009-09-23 21:51:00,1.6925,1.6937,1.69235,1.6934,160500000.0
2009-09-23 21:52:00,1.69335,1.6941,1.69225,1.69275,225600000.0
2009-09-23 21:53:00,1.69275,1.69355,1.69245,1.69275,176300000.0
2009-09-23 21:54:00,1.69285,1.69335,1.69265,1.6932,92200000.0
2009-09-23 21:55:00,1.6932,1.6932,1.69265,1.69265,169000000.0
2009-09-23 21:56:00,1.6927,1.69295,1.69255,1.6927,110900000.0
2009-09-23 21:57:00,1.6927,1.6927,1.6921,1.6926,179500000.0
2009-09-23 21:58:00,1.69275,1.69295,1.69225,1.6926,199200000.0
2009-09-23 21:59:00,1.69275,1.69365,1.6927,1.69365,136200000.0
2009-09-23 22:00:00,1.69365,1.69455,1.6934,1.69445,196600000.0
2009-09-23 22:01:00,1.6944,1.69455,1.69395,1.69445,118400000.0
2009-09-23 22:02:00,1.6945,1.69505,1.69425,1.695,125200000.0
2009-09-23 22:03:00,1.6949,1.69515,1.6944,1.6948,162800000.0
2009-09-23 22:04:00,1.6953,1.69565,1.69425,1.6945,93100000.0
2009-09-23 22:05:00,1.69445,1.6949,1.69445,1.6946,61300000.0
2009-09-23 22:06:00,1.69465,1.6948,1.6941,1.6943,64000000.0
2009-09-23 22:07:00,1.6943,1.6946,1.69415,1.6945,122200000.0
2009-09-23 22:08:00,1.6945,1.6946,1.6942,1.69445,107900000.0
2009-09-23 22:09:00,1.6945,1.69455,1.69375,1.69415,102700000.0
2009-09-23 22:10:00,1.69415,1.69425,1.6936,1.6938,50600000.0
2009-09-23 22:11:00,1.6938,1.6957,1.6938,1.69505,152600000.0
2009-09-23 22:12:00,1.69505,1.6952,1.69465,1.6948,80400000.0
2009-09-23 22:13:00,1.6948,1.69495,1.69465,1.69475,72600000.0
2009-09-23 22:14:00,1.69475,1.6948,1.694,1.69405,79400000.0
2009-09-23 22:15:00,1.69405,1.69435,1.6937,1.6941,79400000.0
2009-09-23 22:16:00,1.6941,1.6942,1.6938,1.6938,57500000.0
2009-09-23 22:17:00,1.69375,1.6948,1.6933,1.6944,107400000.0
2009-09-23 22:18:00,1.69435,1.69445,1.69425,1.69435,71000000.0
2009-09-23 22:19:00,1.69435,1.6946,1.6933,1.69375,152300000.0
2009-09-23 22:20:00,1.6938,1.69395,1.6932,1.69375,75600000.0
2009-09-23 22:21:00,1.69375,1.6941,1.69315,1.69345,83400000.0
2009-09-23 22:22:00,1.6935,1.69495,1.69335,1.6945,74500000.0
2009-09-23 22:23:00,1.6945,1.6952,1.6941,1.6949,67500000.0
2009-09-23 22:24:00,1.69495,1.6953,1.6949,1.6951,46300000.0
2009-09-23 22:25:00,1.6951,1.6953,1.694,1.6945,72800000.0
2009-09-23 22:26:00,1.69445,1.69455,1.6941,1.69425,32300000.0
2009-09-23 22:27:00,1.69435,1.69445,1.69415,1.69415,40600000.0
2009-09-23 22:28:00,1.6941,1.69435,1.6941,1.69435,18200000.0
2009-09-23 22:29:00,1.69435,1.69505,1.69435,1.69505,48200000.0
2009-09-23 22:30:00,1.6952,1.6952,1.6949,1.69515,44700000.0
2009-09-23 22:31:00,1.69515,1.6954,1.69515,1.69515,40200000.0
2009-09-23 22:32:00,1.6952,1.69525,1.695,1.6952,38300000.0
2009-09-23 22:33:00,1.69515,1.69515,1.6948,1.6948,38700000.0
2009-09-23 22:34:00,1.6948,1.6948,1.6945,1.6945,18900000.0
2009-09-23 22:35:00,1.69445,1.69455,1.69435,1.6944,27500000.0
2009-09-23 22:36:00,1.6944,1.6951,1.69395,1.6951,66100000.0
2009-09-23 22:37:00,1.6951,1.6952,1.6947,1.6949,57900000.0
2009-09-23 22:38:00,1.6949,1.695,1.69405,1.6944,69000000.0
2009-09-23 22:39:00,1.69455,1.69455,1.6937,1.69415,71200000.0
2009-09-23 22:40:00,1.6943,1.69435,1.69415,1.69425,19600000.0
2009-09-23 22:41:00,1.6942,1.6943,1.69375,1.6939,87100000.0
2009-09-23 22:42:00,1.6939,1.694,1.6934,1.6935,91600000.0
2009-09-23 22:43:00,1.69355,1.6939,1.6934,1.6935,37500000.0
2009-09-23 22:44:00,1.6935,1.69355,1.6924,1.69345,78400000.0
2009-09-23 22:45:00,1.6935,1.69355,1.693,1.6933,29400000.0
2009-09-23 22:46:00,1.69325,1.69325,1.69245,1.6926,115900000.0
2009-09-23 22:47:00,1.69265,1.69305,1.69255,1.69275,99900000.0
2009-09-23 22:48:00,1.6928,1.6929,1.6927,1.6928,45600000.0
2009-09-23 22:49:00,1.69285,1.69285,1.6923,1.69255,81200000.0
2009-09-23 22:50:00,1.69265,1.69425,1.6926,1.6941,74400000.0
2009-09-23 22:51:00,1.694,1.6949,1.6934,1.69375,99400000.0
2009-09-23 22:52:00,1.6939,1.6951,1.69345,1.69505,91400000.0
2009-09-23 22:53:00,1.69505,1.6956,1.6946,1.69485,74300000.0
2009-09-23 22:54:00,1.6949,1.69495,1.69455,1.69495,47600000.0
2009-09-23 22:55:00,1.69485,1.69485,1.69455,1.69475,30700000.0
2009-09-23 22:56:00,1.69475,1.69505,1.6947,1.69475,54400000.0
2009-09-23 22:57:00,1.69485,1.69505,1.69365,1.6941,65600000.0
2009-09-23 22:58:00,1.69435,1.69445,1.693,1.69365,70500000.0
2009-09-23 22:59:00,1.6938,1.69395,1.6931,1.6937,65100000.0
2009-09-23 23:00:00,1.6936,1.69375,1.6931,1.69375,29000000.0
2009-09-23 23:01:00,1.69365,1.6938,1.69365,1.6937,10000000.0
2009-09-23 23:02:00,1.69395,1.69405,1.6937,1.69405,13000000.0
2009-09-23 23:03:00,1.6941,1.6947,1.69405,1.6946,18200000.0
2009-09-23 23:04:00,1.69455,1.69545,1.69415,1.69545,40500000.0
2009-09-23 23:05:00,1.69535,1.6962,1.6953,1.69575,55800000.0
2009-09-23 23:06:00,1.6956,1.6959,1.69535,1.6957,54100000.0
2009-09-23 23:07:00,1.69555,1.69565,1.6954,1.6956,36100000.0
2009-09-23 23:08:00,1.6956,1.69585,1.69555,1.6957,34400000.0
2009-09-23 23:09:00,1.69555,1.6956,1.69385,1.69385,48100000.0
2009-09-23 23:10:00,1.69385,1.6946,1.69385,1.6943,27900000.0
2009-09-23 23:11:00,1.6943,1.69435,1.69425,1.69425,14900000.0
2009-09-23 23:12:00,1.6942,1.69465,1.6942,1.69455,24100000.0
2009-09-23 23:13:00,1.69455,1.69455,1.6941,1.6942,27100000.0
2009-09-23 23:14:00,1.6942,1.6942,1.6928,1.6934,63750000.0
2009-09-23 23:15:00,1.69285,1.69345,1.69265,1.69345,35200000.0
2009-09-23 23:16:00,1.6936,1.6936,1.69295,1.69295,51700000.0
2009-09-23 23:17:00,1.69305,1.69325,1.69305,1.69315,22500000.0
2009-09-23 23:18:00,1.69315,1.6933,1.69305,1.69305,19300000.0
2009-09-23 23:19:00,1.69305,1.6932,1.6926,1.6929,67400000.0
2009-09-23 23:20:00,1.6929,1.69295,1.6927,1.69285,33400000.0
2009-09-23 23:21:00,1.6929,1.6931,1.69285,1.6931,44900000.0
2009-09-23 23:22:00,1.693,1.693,1.693,1.693,12700000.0
2009-09-23 23:23:00,1.693,1.6932,1.69235,1.69275,37600000.0
2009-09-23 23:24:00,1.6926,1.69405,1.6926,1.69345,76800000.0
2009-09-23 23:25:00,1.69355,1.69405,1.69305,1.69365,39900000.0
2009-09-23 23:26:00,1.69395,1.69455,1.69395,1.69455,17800000.0
2009-09-23 23:27:00,1.69455,1.69485,1.6945,1.69465,38100000.0
2009-09-23 23:28:00,1.69465,1.69505,1.69455,1.69505,36800000.0
2009-09-23 23:29:00,1.69505,1.69525,1.69505,1.69515,16600000.0
2009-09-23 23:30:00,1.69515,1.69515,1.69505,1.69515,5300000.0
2009-09-23 23:31:00,1.69505,1.69535,1.69495,1.69535,31100000.0
2009-09-23 23:32:00,1.69525,1.6954,1.69525,1.6954,11900000.0
2009-09-23 23:33:00,1.69555,1.69555,1.69545,1.69545,20700000.0
2009-09-23 23:34:00,1.69545,1.6956,1.69535,1.6955,18900000.0
2009-09-23 23:35:00,1.69535,1.69545,1.69525,1.6953,32200000.0
2009-09-23 23:36:00,1.69535,1.69535,1.6953,1.6953,9300000.0
2009-09-23 23:37:00,1.69525,1.6954,1.6951,1.6952,24700000.0
2009-09-23 23:38:00,1.6953,1.6953,1.6951,1.6951,20000000.0
2009-09-23 23:39:00,1.6951,1.6952,1.6935,1.694,106100000.0
2009-09-23 23:40:00,1.69415,1.69465,1.6939,1.69445,56500000.0
2009-09-23 23:41:00,1.69445,1.69465,1.69415,1.69465,25000000.0
2009-09-23 23:42:00,1.69455,1.69485,1.6942,1.6943,48000000.0
2009-09-23 23:43:00,1.6943,1.69475,1.69425,1.69435,42500000.0
2009-09-23 23:44:00,1.6944,1.69455,1.69415,1.69425,30000000.0
2009-09-23 23:45:00,1.69425,1.69425,1.69385,1.6939,60800000.0
2009-09-23 23:46:00,1.69385,1.69395,1.6935,1.6939,77900000.0
2009-09-23 23:47:00,1.69415,1.69415,1.69385,1.69395,24500000.0
2009-09-23 23:48:00,1.694,1.69415,1.6935,1.69365,36700000.0
2009-09-23 23:49:00,1.6935,1.69385,1.6935,1.6936,83700000.0
2009-09-23 23:50:00,1.69355,1.69415,1.6935,1.69405,78900000.0
2009-09-23 23:51:00,1.6937,1.69395,1.6935,1.69395,49900000.0
2009-09-23 23:52:00,1.69385,1.694,1.69375,1.69375,50800000.0
2009-09-23 23:53:00,1.69395,1.69395,1.69385,1.69385,4000000.0
2009-09-23 23:54:00,1.6938,1.69385,1.6938,1.69385,5900000.0
2009-09-23 23:55:00,1.69405,1.6943,1.6938,1.6942,72200000.0
2009-09-23 23:56:00,1.69425,1.6955,1.69385,1.69485,81400000.0
2009-09-23 23:57:00,1.69485,1.69485,1.694,1.6947,56900000.0
2009-09-23 23:58:00,1.69495,1.69575,1.694,1.69575,124900000.0
2009-09-23 23:59:00,1.6959,1.69695,1.69405,1.6952,220900000.0
2009-09-24 00:00:00,1.6952,1.69785,1.69425,1.6967,223300000.0
2009-09-24 00:01:00,1.6966,1.697,1.69545,1.69585,125200000.0
2009-09-24 00:02:00,1.69595,1.696,1.6948,1.696,87500000.0
2009-09-24 00:03:00,1.69585,1.6961,1.69515,1.69545,69600000.0
2009-09-24 00:04:00,1.6955,1.69605,1.6952,1.6954,73000000.0
2009-09-24 00:05:00,1.69525,1.69605,1.69435,1.69495,77600000.0
2009-09-24 00:06:00,1.6954,1.6958,1.69495,1.69495,40100000.0
2009-09-24 00:07:00,1.69515,1.69585,1.6945,1.69555,73600000.0
2009-09-24 00:08:00,1.69555,1.69585,1.69485,1.6955,65000000.0
2009-09-24 00:09:00,1.6953,1.69545,1.6951,1.6954,13000000.0
2009-09-24 00:10:00,1.69535,1.69555,1.69495,1.69505,31000000.0
2009-09-24 00:11:00,1.6942,1.69475,1.6939,1.69465,39600000.0
2009-09-24 00:12:00,1.69495,1.69535,1.69425,1.69535,14200000.0
2009-09-24 00:13:00,1.6953,1.6955,1.6944,1.6946,59000000.0
2009-09-24 00:14:00,1.69495,1.69495,1.69445,1.69445,10800000.0
2009-09-24 00:15:00,1.695,1.6952,1.6942,1.69485,67900000.0
2009-09-24 00:16:00,1.69485,1.6956,1.6945,1.69465,49000000.0
2009-09-24 00:17:00,1.6946,1.6956,1.6946,1.6956,24000000.0
2009-09-24 00:18:00,1.69475,1.69505,1.69475,1.6948,16200000.0
2009-09-24 00:19:00,1.69485,1.6954,1.6946,1.6953,49800000.0
2009-09-24 00:20:00,1.6951,1.69565,1.69505,1.69545,88800000.0
2009-09-24 00:21:00,1.69545,1.69585,1.69505,1.69575,68000000.0
2009-09-24 00:22:00,1.69565,1.69615,1.6951,1.69535,55400000.0
2009-09-24 00:23:00,1.69525,1.69525,1.69455,1.69515,55600000.0
2009-09-24 00:24:00,1.69525,1.69545,1.69455,1.6949,42600000.0
2009-09-24 00:25:00,1.6949,1.69535,1.6948,1.6952,37900000.0
2009-09-24 00:26:00,1.6952,1.69535,1.6945,1.6949,13400000.0
2009-09-24 00:27:00,1.69475,1.69555,1.69475,1.6955,47500000.0
2009-09-24 00:28:00,1.69555,1.69635,1.6953,1.6961,67200000.0
2009-09-24 00:29:00,1.696,1.6964,1.696,1.69635,35000000.0
2009-09-24 00:30:00,1.6962,1.6968,1.6956,1.6968,95700000.0
2009-09-24 00:31:00,1.6968,1.69705,1.69655,1.69705,39200000.0
2009-09-24 00:32:00,1.6969,1.6969,1.6966,1.69675,29600000.0
2009-09-24 00:33:00,1.69665,1.6968,1.69665,1.6968,8800000.0
2009-09-24 00:34:00,1.69695,1.69705,1.6961,1.6968,55800000.0
2009-09-24 00:35:00,1.6968,1.69685,1.6961,1.6962,37200000.0
2009-09-24 00:36:00,1.69615,1.6962,1.69615,1.6962,4200000.0
2009-09-24 00:37:00,1.6962,1.6962,1.69595,1.69595,10100000.0
2009-09-24 00:38:00,1.696,1.696,1.6959,1.6959,12800000.0
2009-09-24 00:39:00,1.6959,1.6959,1.6958,1.6958,4400000.0
2009-09-24 00:40:00,1.6959,1.6959,1.6955,1.6955,50400000.0
2009-09-24 00:41:00,1.69565,1.696,1.69555,1.69585,38200000.0
2009-09-24 00:42:00,1.69565,1.6958,1.6948,1.6948,31800000.0
2009-09-24 00:43:00,1.69505,1.69535,1.69495,1.695,33200000.0
2009-09-24 00:44:00,1.695,1.6951,1.6949,1.69495,30600000.0
2009-09-24 00:45:00,1.6951,1.6956,1.695,1.6953,32000000.0
2009-09-24 00:46:00,1.6953,1.6955,1.6944,1.695,115000000.0
2009-09-24 00:47:00,1.69505,1.69505,1.695,1.695,23000000.0
2009-09-24 00:48:00,1.6951,1.69525,1.6951,1.69525,8600000.0
2009-09-24 00:49:00,1.69535,1.69535,1.69505,1.6951,9600000.0
2009-09-24 00:50:00,1.6951,1.6953,1.6951,1.6952,16800000.0
2009-09-24 00:51:00,1.6952,1.6952,1.69505,1.69505,16600000.0
2009-09-24 00:52:00,1.69505,1.6951,1.69495,1.6951,12800000.0
2009-09-24 00:53:00,1.6952,1.6955,1.69465,1.69535,83000000.0
2009-09-24 00:54:00,1.69535,1.69535,1.69465,1.69465,55500000.0
2009-09-24 00:55:00,1.69465,1.6952,1.6946,1.6946,51000000.0
2009-09-24 00:56:00,1.6947,1.6955,1.69465,1.69525,46600000.0
2009-09-24 00:57:00,1.69535,1.69535,1.69515,1.69515,23400000.0
2009-09-24 00:58:00,1.69505,1.6953,1.695,1.6953,21000000.0
2009-09-24 00:59:00,1.69515,1.69535,1.69465,1.69495,130300000.0
2009-09-24 01:00:00,1.69495,1.6959,1.69485,1.69575,90300000.0
2009-09-24 01:01:00,1.6958,1.6958,1.69505,1.69525,65100000.0
2009-09-24 01:02:00,1.6952,1.6956,1.69495,1.69555,87700000.0
2009-09-24 01:03:00,1.69565,1.69585,1.69565,1.69585,50000000.0
2009-09-24 01:04:00,1.6959,1.6959,1.69585,1.69585,15400000.0
2009-09-24 01:05:00,1.69595,1.696,1.69585,1.6959,29200000.0
2009-09-24 01:06:00,1.6959,1.6959,1.69575,1.69575,10700000.0
2009-09-24 01:07:00,1.69575,1.6958,1.6954,1.6954,12000000.0
2009-09-24 01:08:00,1.6955,1.6956,1.69545,1.6956,17800000.0
2009-09-24 01:09:00,1.69555,1.69555,1.695,1.695,45100000.0
2009-09-24 01:10:00,1.69505,1.6953,1.69505,1.6951,26600000.0
2009-09-24 01:11:00,1.6952,1.69585,1.6945,1.69585,85700000.0
2009-09-24 01:12:00,1.69595,1.69645,1.6958,1.69615,77200000.0
2009-09-24 01:13:00,1.69615,1.6967,1.696,1.69665,90300000.0
2009-09-24 01:14:00,1.69675,1.69715,1.69615,1.69715,99200000.0
2009-09-24 01:15:00,1.6971,1.6972,1.6968,1.69705,42400000.0
2009-09-24 01:16:00,1.69715,1.69775,1.697,1.69755,73100000.0
2009-09-24 01:17:00,1.69755,1.69755,1.69685,1.697,73500000.0
2009-09-24 01:18:00,1.69695,1.69775,1.6967,1.69765,118800000.0
2009-09-24 01:19:00,1.6977,1.69785,1.6976,1.69765,46400000.0
2009-09-24 01:20:00,1.69765,1.69785,1.69755,1.69765,46900000.0
2009-09-24 01:21:00,1.6975,1.69765,1.69715,1.6972,29800000.0
2009-09-24 01:22:00,1.69715,1.6973,1.6968,1.6968,30800000.0
2009-09-24 01:23:00,1.6968,1.69715,1.6965,1.69655,19000000.0
2009-09-24 01:24:00,1.6964,1.69675,1.6964,1.69675,23400000.0
2009-09-24 01:25:00,1.69675,1.69695,1.69675,1.69685,18600000.0
2009-09-24 01:26:00,1.69675,1.69695,1.6965,1.6966,83800000.0
2009-09-24 01:27:00,1.6966,1.6968,1.69655,1.6968,34300000.0
2009-09-24 01:28:00,1.6968,1.6968,1.6967,1.6968,7100000.0
2009-09-24 01:29:00,1.69675,1.6969,1.6964,1.6965,32000000.0
2009-09-24 01:30:00,1.69655,1.6969,1.69655,1.69685,52200000.0
2009-09-24 01:31:00,1.6968,1.6968,1.69655,1.6966,18500000.0
2009-09-24 01:32:00,1.69645,1.69655,1.69645,1.69655,6200000.0
2009-09-24 01:33:00,1.6964,1.69665,1.69635,1.69655,26300000.0
2009-09-24 01:34:00,1.6964,1.69645,1.6964,1.69645,4200000.0
2009-09-24 01:35:00,1.69645,1.69645,1.6964,1.6964,11600000.0
2009-09-24 01:36:00,1.69615,1.69615,1.69585,1.696,22300000.0
2009-09-24 01:37:00,1.696,1.696,1.6949,1.69565,96700000.0
2009-09-24 01:38:00,1.6957,1.6958,1.69565,1.6957,25800000.0
2009-09-24 01:39:00,1.6957,1.6959,1.69565,1.6959,25200000.0
2009-09-24 01:40:00,1.6958,1.69595,1.69575,1.6958,22100000.0
2009-09-24 01:41:00,1.6958,1.69595,1.6958,1.69595,6200000.0
2009-09-24 01:42:00,1.69605,1.6961,1.696,1.6961,6000000.0
2009-09-24 01:43:00,1.6961,1.6964,1.69595,1.69605,72300000.0
2009-09-24 01:44:00,1.69605,1.69605,1.69595,1.69595,22300000.0
2009-09-24 01:45:00,1.69595,1.69615,1.69585,1.6959,63900000.0
2009-09-24 01:46:00,1.696,1.69645,1.6957,1.69605,83500000.0
2009-09-24 01:47:00,1.696,1.69615,1.69585,1.69605,49800000.0
2009-09-24 01:48:00,1.696,1.69685,1.6959,1.6964,66600000.0
2009-09-24 01:49:00,1.6964,1.6966,1.6958,1.6958,53900000.0
2009-09-24 01:50:00,1.69585,1.69585,1.6956,1.6956,16600000.0
2009-09-24 01:51:00,1.69565,1.6958,1.6951,1.69535,76600000.0
2009-09-24 01:52:00,1.69535,1.69535,1.69445,1.6947,105600000.0
2009-09-24 01:53:00,1.6947,1.69505,1.69445,1.69495,46200000.0
2009-09-24 01:54:00,1.6949,1.6954,1.69455,1.6947,66200000.0
2009-09-24 01:55:00,1.6944,1.6949,1.6944,1.6949,53600000.0
2009-09-24 01:56:00,1.6949,1.695,1.6949,1.695,16200000.0
2009-09-24 01:57:00,1.6951,1.6951,1.69475,1.69475,89000000.0
2009-09-24 01:58:00,1.69475,1.69515,1.69425,1.69425,42200000.0
2009-09-24 01:59:00,1.6943,1.69435,1.69365,1.6937,70400000.0
2009-09-24 02:00:00,1.6937,1.69435,1.6936,1.6943,113200000.0
2009-09-24 02:01:00,1.6943,1.6946,1.6942,1.6945,67400000.0
2009-09-24 02:02:00,1.6945,1.6947,1.69405,1.6941,96400000.0
2009-09-24 02:03:00,1.69405,1.6947,1.694,1.6945,145300000.0
2009-09-24 02:04:00,1.6945,1.6945,1.69385,1.69395,118000000.0
2009-09-24 02:05:00,1.69395,1.6943,1.69365,1.69385,149500000.0
2009-09-24 02:06:00,1.6939,1.69405,1.69365,1.69405,62000000.0
2009-09-24 02:07:00,1.6941,1.69455,1.69375,1.69445,95400000.0
2009-09-24 02:08:00,1.69455,1.6947,1.69435,1.69445,115700000.0
2009-09-24 02:09:00,1.6945,1.6946,1.69405,1.6946,115600000.0
2009-09-24 02:10:00,1.69475,1.69475,1.69425,1.6943,108800000.0
2009-09-24 02:11:00,1.6943,1.69455,1.6943,1.69455,6200000.0
2009-09-24 02:12:00,1.69465,1.6947,1.69435,1.69435,44200000.0
2009-09-24 02:13:00,1.69435,1.69455,1.6942,1.6942,64000000.0
2009-09-24 02:14:00,1.69435,1.6945,1.6936,1.6936,97000000.0
2009-09-24 02:15:00,1.6937,1.69385,1.69335,1.6936,94900000.0
2009-09-24 02:16:00,1.6936,1.69395,1.6932,1.6935,106400000.0
2009-09-24 02:17:00,1.6935,1.69385,1.6932,1.69335,100000000.0
2009-09-24 02:18:00,1.6934,1.6935,1.69265,1.6927,139200000.0
2009-09-24 02:19:00,1.6927,1.69285,1.69235,1.6926,115000000.0
2009-09-24 02:20:00,1.6926,1.6928,1.6923,1.6928,81200000.0
2009-09-24 02:21:00,1.69275,1.69275,1.6918,1.69195,162400000.0
2009-09-24 02:22:00,1.69195,1.69235,1.6918,1.69215,118900000.0
2009-09-24 02:23:00,1.69215,1.69245,1.6918,1.6923,120600000.0
2009-09-24 02:24:00,1.69235,1.6925,1.692,1.69205,94900000.0
2009-09-24 02:25:00,1.69225,1.69245,1.69195,1.69225,129500000.0
2009-09-24 02:26:00,1.69225,1.6924,1.69195,1.6922,107400000.0
2009-09-24 02:27:00,1.69215,1.6925,1.69195,1.69205,137700000.0
2009-09-24 02:28:00,1.69205,1.6922,1.6918,1.69195,67200000.0
2009-09-24 02:29:00,1.69195,1.69205,1.6917,1.69175,141300000.0
2009-09-24 02:30:00,1.69175,1.69215,1.6917,1.69205,64600000.0
2009-09-24 02:31:00,1.69205,1.69225,1.69205,1.6921,64200000.0
2009-09-24 02:32:00,1.69205,1.6924,1.69175,1.6924,32000000.0
2009-09-24 02:33:00,1.6918,1.6924,1.6917,1.692,101300000.0
2009-09-24 02:34:00,1.6919,1.6921,1.6913,1.69195,90400000.0
2009-09-24 02:35:00,1.69195,1.69215,1.6917,1.692,75600000.0
2009-09-24 02:36:00,1.692,1.69215,1.6918,1.6918,62600000.0
2009-09-24 02:37:00,1.69185,1.6924,1.6918,1.69195,73500000.0
2009-09-24 02:38:00,1.692,1.6921,1.69175,1.69195,65500000.0
2009-09-24 02:39:00,1.69195,1.69195,1.69155,1.69165,90100000.0
2009-09-24 02:40:00,1.69165,1.6919,1.69155,1.69165,44000000.0
2009-09-24 02:41:00,1.69165,1.692,1.69155,1.692,56200000.0
2009-09-24 02:42:00,1.692,1.69205,1.692,1.692,55600000.0
2009-09-24 02:43:00,1.692,1.692,1.692,1.692,9600000.0
2009-09-24 02:44:00,1.692,1.692,1.692,1.692,14400000.0
2009-09-24 02:45:00,1.692,1.692,1.692,1.692,28000000.0
2009-09-24 02:46:00,1.692,1.69225,1.692,1.69225,34600000.0
2009-09-24 02:47:00,1.6922,1.6922,1.692,1.692,96800000.0
2009-09-24 02:48:00,1.692,1.6921,1.69165,1.6919,87300000.0
2009-09-24 02:49:00,1.6919,1.69195,1.69165,1.69165,86700000.0
2009-09-24 02:50:00,1.69165,1.6919,1.69165,1.6917,67800000.0
2009-09-24 02:51:00,1.6917,1.6917,1.6914,1.69145,56300000.0
2009-09-24 02:52:00,1.69145,1.692,1.6912,1.69155,144400000.0
2009-09-24 02:53:00,1.69155,1.69255,1.69155,1.6922,121100000.0
2009-09-24 02:54:00,1.6922,1.69265,1.6921,1.69255,181400000.0
2009-09-24 02:55:00,1.69255,1.69325,1.69245,1.6929,177300000.0
2009-09-24 02:56:00,1.6928,1.6932,1.69265,1.69305,145400000.0
2009-09-24 02:57:00,1.69315,1.6936,1.69285,1.6931,166000000.0
2009-09-24 02:58:00,1.69315,1.6936,1.6928,1.693,143500000.0
2009-09-24 02:59:00,1.69305,1.69325,1.6927,1.6929,129300000.0
2009-09-24 03:00:00,1.69285,1.69295,1.69205,1.6927,147500000.0
2009-09-24 03:01:00,1.6927,1.69285,1.69265,1.6927,48300000.0
2009-09-24 03:02:00,1.6927,1.69275,1.69225,1.69245,107900000.0
2009-09-24 03:03:00,1.69245,1.6926,1.69225,1.6925,80600000.0
2009-09-24 03:04:00,1.69245,1.69265,1.69235,1.6926,104700000.0
2009-09-24 03:05:00,1.69255,1.69285,1.69255,1.69265,89300000.0
2009-09-24 03:06:00,1.69265,1.6931,1.6926,1.693,105400000.0
2009-09-24 03:07:00,1.6928,1.69325,1.6927,1.6931,156200000.0
2009-09-24 03:08:00,1.6931,1.69335,1.6928,1.693,106600000.0
2009-09-24 03:09:00,1.693,1.6932,1.693,1.6931,91700000.0
2009-09-24 03:10:00,1.6931,1.69325,1.69285,1.6932,74600000.0
2009-09-24 03:11:00,1.6933,1.69375,1.69315,1.69345,105300000.0
2009-09-24 03:12:00,1.69355,1.69385,1.69325,1.69365,141600000.0
2009-09-24 03:13:00,1.69365,1.69375,1.69355,1.69355,51200000.0
2009-09-24 03:14:00,1.6936,1.69455,1.69325,1.69455,154000000.0
2009-09-24 03:15:00,1.69415,1.6943,1.69325,1.69325,101000000.0
2009-09-24 03:16:00,1.69325,1.6937,1.69325,1.6937,102300000.0
2009-09-24 03:17:00,1.6937,1.6937,1.69315,1.69315,54800000.0
2009-09-24 03:18:00,1.6933,1.6933,1.6931,1.6931,67100000.0
2009-09-24 03:19:00,1.6932,1.6934,1.69295,1.6933,83300000.0
2009-09-24 03:20:00,1.69325,1.69335,1.6929,1.69315,81800000.0
2009-09-24 03:21:00,1.69315,1.69315,1.69285,1.69295,88700000.0
2009-09-24 03:22:00,1.69295,1.693,1.6928,1.69295,46900000.0
2009-09-24 03:23:00,1.69295,1.69325,1.69285,1.6931,51600000.0
2009-09-24 03:24:00,1.69315,1.69315,1.6929,1.6931,65300000.0
2009-09-24 03:25:00,1.6931,1.6931,1.69285,1.6929,16800000.0
2009-09-24 03:26:00,1.69295,1.6931,1.6925,1.69275,133600000.0
2009-09-24 03:27:00,1.6929,1.69325,1.6925,1.69295,116400000.0
2009-09-24 03:28:00,1.693,1.6931,1.69265,1.69295,157400000.0
2009-09-24 03:29:00,1.6929,1.693,1.69275,1.6929,46700000.0
2009-09-24 03:30:00,1.6929,1.6933,1.6929,1.6931,55000000.0
2009-09-24 03:31:00,1.6931,1.6931,1.69245,1.69275,95600000.0
2009-09-24 03:32:00,1.69265,1.69285,1.69245,1.6927,93500000.0
2009-09-24 03:33:00,1.6927,1.69315,1.6927,1.69295,50700000.0
2009-09-24 03:34:00,1.69295,1.693,1.69285,1.69295,47900000.0
2009-09-24 03:35:00,1.6929,1.69325,1.69255,1.6926,141000000.0
2009-09-24 03:36:00,1.6926,1.6935,1.6925,1.69345,182900000.0
2009-09-24 03:37:00,1.69345,1.69345,1.69305,1.6932,108400000.0
2009-09-24 03:38:00,1.69315,1.69355,1.69305,1.69325,60100000.0
2009-09-24 03:39:00,1.6932,1.69335,1.693,1.69335,93800000.0
2009-09-24 03:40:00,1.69335,1.6937,1.69335,1.69365,102000000.0
2009-09-24 03:41:00,1.69365,1.6937,1.6931,1.69325,63400000.0
2009-09-24 03:42:00,1.69325,1.6936,1.6932,1.6934,45600000.0
2009-09-24 03:43:00,1.6934,1.6937,1.6934,1.69355,32800000.0
2009-09-24 03:44:00,1.6935,1.6935,1.69315,1.6935,96500000.0
2009-09-24 03:45:00,1.69345,1.6939,1.69325,1.69385,164700000.0
2009-09-24 03:46:00,1.69385,1.69395,1.69345,1.69355,168300000.0
2009-09-24 03:47:00,1.69355,1.69375,1.69345,1.69355,136100000.0
2009-09-24 03:48:00,1.69355,1.69365,1.6933,1.6935,96500000.0
2009-09-24 03:49:00,1.69355,1.6937,1.6933,1.6933,107100000.0
2009-09-24 03:50:00,1.69325,1.69345,1.69315,1.6934,77200000.0
2009-09-24 03:51:00,1.6934,1.6934,1.69305,1.6932,63200000.0
2009-09-24 03:52:00,1.6932,1.6932,1.69285,1.6931,106200000.0
2009-09-24 03:53:00,1.69315,1.6935,1.693,1.69345,97500000.0
2009-09-24 03:54:00,1.69345,1.69355,1.6934,1.69345,20400000.0
2009-09-24 03:55:00,1.6935,1.69385,1.6934,1.69385,69100000.0
2009-09-24 03:56:00,1.69385,1.69385,1.6936,1.6937,63200000.0
2009-09-24 03:57:00,1.6937,1.6943,1.6937,1.69415,96400000.0
2009-09-24 03:58:00,1.6941,1.69425,1.6941,1.69415,32200000.0
2009-09-24 03:59:00,1.69415,1.69415,1.69345,1.69385,98500000.0
2009-09-24 04:00:00,1.6938,1.6942,1.6936,1.6941,76200000.0
2009-09-24 04:01:00,1.6941,1.69425,1.69395,1.694,80900000.0
2009-09-24 04:02:00,1.6941,1.69435,1.6939,1.69425,79100000.0
2009-09-24 04:03:00,1.6942,1.69485,1.69405,1.69465,136200000.0
2009-09-24 04:04:00,1.6945,1.69465,1.694,1.694,100300000.0
2009-09-24 04:05:00,1.694,1.6942,1.69375,1.69385,87800000.0
2009-09-24 04:06:00,1.6938,1.69415,1.69365,1.69375,146800000.0
2009-09-24 04:07:00,1.69375,1.6939,1.6934,1.6935,128700000.0
2009-09-24 04:08:00,1.69345,1.6935,1.6932,1.6933,132300000.0
2009-09-24 04:09:00,1.6932,1.69335,1.69275,1.69305,143400000.0
2009-09-24 04:10:00,1.6931,1.6932,1.693,1.6932,45500000.0
2009-09-24 04:11:00,1.6932,1.6934,1.69285,1.693,91100000.0
2009-09-24 04:12:00,1.693,1.693,1.69275,1.69275,29400000.0
2009-09-24 04:13:00,1.6928,1.693,1.69235,1.69235,80200000.0
2009-09-24 04:14:00,1.6924,1.69295,1.69205,1.6924,120400000.0
2009-09-24 04:15:00,1.6926,1.6929,1.6924,1.6927,56600000.0
2009-09-24 04:16:00,1.6927,1.6927,1.6925,1.69255,31300000.0
2009-09-24 04:17:00,1.6926,1.6926,1.6925,1.6925,9200000.0
2009-09-24 04:18:00,1.6925,1.69255,1.69245,1.6925,12800000.0
2009-09-24 04:19:00,1.69255,1.69255,1.6923,1.69255,46000000.0
2009-09-24 04:20:00,1.69265,1.69305,1.69265,1.69275,78800000.0
2009-09-24 04:21:00,1.6927,1.6936,1.6926,1.69345,102800000.0
2009-09-24 04:22:00,1.69355,1.69355,1.69295,1.69305,104500000.0
2009-09-24 04:23:00,1.6931,1.6933,1.69225,1.69255,85600000.0
2009-09-24 04:24:00,1.6926,1.69275,1.6914,1.6923,121100000.0
2009-09-24 04:25:00,1.6922,1.6925,1.6919,1.6924,158000000.0
2009-09-24 04:26:00,1.6924,1.6926,1.6923,1.69235,91300000.0
2009-09-24 04:27:00,1.69225,1.6928,1.69215,1.6928,126500000.0
2009-09-24 04:28:00,1.6928,1.6929,1.69235,1.6924,138800000.0
2009-09-24 04:29:00,1.69235,1.6927,1.69215,1.69255,102900000.0
2009-09-24 04:30:00,1.6926,1.69285,1.69255,1.6927,106800000.0
2009-09-24 04:31:00,1.69275,1.69275,1.69235,1.69255,80100000.0
2009-09-24 04:32:00,1.69255,1.69265,1.69235,1.69255,84200000.0
2009-09-24 04:33:00,1.69245,1.6927,1.69245,1.69255,60000000.0
2009-09-24 04:34:00,1.69255,1.69285,1.6925,1.69275,59400000.0
2009-09-24 04:35:00,1.6928,1.6928,1.6926,1.6927,30600000.0
2009-09-24 04:36:00,1.6927,1.69315,1.69265,1.69295,109400000.0
2009-09-24 04:37:00,1.693,1.6932,1.69265,1.69305,123600000.0
2009-09-24 04:38:00,1.69305,1.6934,1.69305,1.69335,54600000.0
2009-09-24 04:39:00,1.69335,1.69345,1.6932,1.69325,67600000.0
2009-09-24 04:40:00,1.69325,1.6939,1.6932,1.6932,118700000.0
2009-09-24 04:41:00,1.6932,1.69365,1.6932,1.69335,71500000.0
2009-09-24 04:42:00,1.6932,1.69355,1.6931,1.6931,69800000.0
2009-09-24 04:43:00,1.69305,1.6932,1.6929,1.69295,42000000.0
2009-09-24 04:44:00,1.69295,1.6931,1.6928,1.69305,57800000.0
2009-09-24 04:45:00,1.69305,1.69305,1.6926,1.69275,75100000.0
2009-09-24 04:46:00,1.69275,1.69285,1.6923,1.69245,74100000.0
2009-09-24 04:47:00,1.6924,1.69255,1.6923,1.6923,41200000.0
2009-09-24 04:48:00,1.6923,1.69255,1.6923,1.6925,38600000.0
2009-09-24 04:49:00,1.69245,1.6925,1.69225,1.6923,61200000.0
2009-09-24 04:50:00,1.6923,1.6926,1.69225,1.6925,56200000.0
2009-09-24 04:51:00,1.6926,1.6926,1.6922,1.6923,37800000.0
2009-09-24 04:52:00,1.69245,1.69285,1.6923,1.69245,66600000.0
2009-09-24 04:53:00,1.69245,1.69255,1.6923,1.6923,26600000.0
2009-09-24 04:54:00,1.6924,1.693,1.69235,1.6928,99800000.0
2009-09-24 04:55:00,1.69275,1.6933,1.69275,1.6928,104800000.0
2009-09-24 04:56:00,1.69285,1.693,1.69275,1.69285,69600000.0
2009-09-24 04:57:00,1.69285,1.69295,1.69255,1.6929,58200000.0
2009-09-24 04:58:00,1.69285,1.6931,1.69265,1.693,96400000.0
2009-09-24 04:59:00,1.69295,1.69325,1.6929,1.69325,54800000.0
2009-09-24 05:00:00,1.69325,1.69325,1.6928,1.69295,72800000.0
2009-09-24 05:01:00,1.693,1.6934,1.693,1.69335,28800000.0
2009-09-24 05:02:00,1.69345,1.69345,1.69295,1.6933,113600000.0
2009-09-24 05:03:00,1.69325,1.6933,1.6931,1.6933,45400000.0
2009-09-24 05:04:00,1.69325,1.69335,1.6928,1.6928,92500000.0
2009-09-24 05:05:00,1.69285,1.693,1.69245,1.6928,90600000.0
2009-09-24 05:06:00,1.6928,1.69315,1.6928,1.693,30700000.0
2009-09-24 05:07:00,1.69305,1.69315,1.69275,1.69295,78100000.0
2009-09-24 05:08:00,1.6929,1.6933,1.6926,1.693,111100000.0
2009-09-24 05:09:00,1.6929,1.69315,1.6927,1.6927,56200000.0
2009-09-24 05:10:00,1.6927,1.69285,1.6917,1.6918,156100000.0
2009-09-24 05:11:00,1.6917,1.6918,1.69075,1.6914,149100000.0
2009-09-24 05:12:00,1.6913,1.69145,1.69085,1.69115,132600000.0
2009-09-24 05:13:00,1.69115,1.69145,1.69075,1.69095,130500000.0
2009-09-24 05:14:00,1.69095,1.69115,1.69075,1.6909,70700000.0
2009-09-24 05:15:00,1.6909,1.6911,1.6909,1.6911,40100000.0
2009-09-24 05:16:00,1.69105,1.6912,1.6908,1.6908,114600000.0
2009-09-24 05:17:00,1.6908,1.69085,1.6903,1.6908,63300000.0
2009-09-24 05:18:00,1.69085,1.6911,1.69065,1.69075,51600000.0
2009-09-24 05:19:00,1.6908,1.6909,1.6907,1.6908,50900000.0
2009-09-24 05:20:00,1.6908,1.69085,1.69055,1.69075,69700000.0
2009-09-24 05:21:00,1.69075,1.69075,1.69025,1.69025,87700000.0
2009-09-24 05:22:00,1.69025,1.69075,1.69015,1.69045,113700000.0
2009-09-24 05:23:00,1.69045,1.69055,1.6901,1.69035,108100000.0
2009-09-24 05:24:00,1.6905,1.6906,1.69005,1.69035,103600000.0
2009-09-24 05:25:00,1.69025,1.6906,1.68975,1.68975,117000000.0
2009-09-24 05:26:00,1.68975,1.69015,1.6896,1.69015,104000000.0
2009-09-24 05:27:00,1.69015,1.6906,1.68965,1.6903,95600000.0
2009-09-24 05:28:00,1.6903,1.69095,1.69015,1.6904,99200000.0
2009-09-24 05:29:00,1.6904,1.69065,1.6903,1.6906,113400000.0
2009-09-24 05:30:00,1.6906,1.6906,1.69005,1.6902,99600000.0
2009-09-24 05:31:00,1.69015,1.69035,1.68995,1.69005,134600000.0
2009-09-24 05:32:00,1.6901,1.6901,1.68975,1.6901,60800000.0
2009-09-24 05:33:00,1.69,1.6901,1.68955,1.68995,128600000.0
2009-09-24 05:34:00,1.68995,1.69025,1.6896,1.6898,120400000.0
2009-09-24 05:35:00,1.68975,1.68985,1.68955,1.6897,22600000.0
2009-09-24 05:36:00,1.68965,1.68995,1.68955,1.68975,59400000.0
2009-09-24 05:37:00,1.6898,1.6898,1.6893,1.68945,94200000.0
2009-09-24 05:38:00,1.68945,1.6898,1.6894,1.68955,64100000.0
2009-09-24 05:39:00,1.68955,1.68955,1.68925,1.68925,89200000.0
2009-09-24 05:40:00,1.6893,1.6894,1.68885,1.68905,114400000.0
2009-09-24 05:41:00,1.689,1.68935,1.6889,1.68895,132500000.0
2009-09-24 05:42:00,1.689,1.6893,1.68895,1.689,99000000.0
2009-09-24 05:43:00,1.689,1.68935,1.68875,1.68935,173500000.0
2009-09-24 05:44:00,1.68935,1.6895,1.68875,1.68885,75300000.0
2009-09-24 05:45:00,1.68895,1.6892,1.68895,1.68915,51800000.0
2009-09-24 05:46:00,1.68915,1.6893,1.6891,1.6891,65000000.0
2009-09-24 05:47:00,1.68915,1.68925,1.6889,1.68905,138800000.0
2009-09-24 05:48:00,1.6891,1.6893,1.68885,1.68915,164800000.0
2009-09-24 05:49:00,1.6893,1.6897,1.68915,1.68945,145600000.0
2009-09-24 05:50:00,1.68965,1.68965,1.68885,1.68895,118000000.0
2009-09-24 05:51:00,1.68895,1.68905,1.68845,1.6887,106100000.0
2009-09-24 05:52:00,1.6888,1.6888,1.6886,1.6886,21900000.0
2009-09-24 05:53:00,1.6886,1.68875,1.68855,1.68875,44900000.0
2009-09-24 05:54:00,1.68875,1.68895,1.6885,1.6887,135900000.0
2009-09-24 05:55:00,1.6886,1.68895,1.6886,1.68875,122600000.0
2009-09-24 05:56:00,1.6888,1.6888,1.6885,1.6887,62600000.0
2009-09-24 05:57:00,1.6885,1.6889,1.6885,1.6889,49000000.0
2009-09-24 05:58:00,1.68885,1.68885,1.68845,1.6886,48000000.0
2009-09-24 05:59:00,1.6886,1.6888,1.68855,1.6888,65100000.0
2009-09-24 06:00:00,1.6888,1.6891,1.68875,1.689,63100000.0
2009-09-24 06:01:00,1.68905,1.6891,1.68885,1.68895,93200000.0
2009-09-24 06:02:00,1.68895,1.6893,1.68895,1.68905,117400000.0
2009-09-24 06:03:00,1.6892,1.68955,1.6892,1.68925,60500000.0
2009-09-24 06:04:00,1.6893,1.6894,1.6892,1.68925,80700000.0
2009-09-24 06:05:00,1.68925,1.68925,1.689,1.6891,108900000.0
2009-09-24 06:06:00,1.6892,1.68965,1.6891,1.6896,77100000.0
2009-09-24 06:07:00,1.6895,1.68975,1.68945,1.68955,97200000.0
2009-09-24 06:08:00,1.68955,1.68965,1.68935,1.68935,25600000.0
2009-09-24 06:09:00,1.68935,1.6895,1.68925,1.6894,128700000.0
2009-09-24 06:10:00,1.6894,1.6896,1.68925,1.6894,52400000.0
2009-09-24 06:11:00,1.6893,1.68975,1.68925,1.6896,70400000.0
2009-09-24 06:12:00,1.6896,1.68975,1.6895,1.68975,50800000.0
2009-09-24 06:13:00,1.68975,1.6898,1.6896,1.6896,56000000.0
2009-09-24 06:14:00,1.6896,1.6896,1.68945,1.68945,31700000.0
2009-09-24 06:15:00,1.68945,1.6895,1.68905,1.68925,48200000.0
2009-09-24 06:16:00,1.68925,1.68975,1.68905,1.6896,150200000.0
2009-09-24 06:17:00,1.68955,1.6901,1.68955,1.6901,109800000.0
2009-09-24 06:18:00,1.69,1.6902,1.6898,1.6899,62100000.0
2009-09-24 06:19:00,1.6899,1.68995,1.68935,1.68955,79300000.0
2009-09-24 06:20:00,1.6897,1.68995,1.6895,1.68985,65000000.0
2009-09-24 06:21:00,1.68985,1.68985,1.68955,1.6897,80300000.0
2009-09-24 06:22:00,1.6898,1.6901,1.6898,1.69005,51700000.0
2009-09-24 06:23:00,1.69005,1.6906,1.69005,1.6906,63600000.0
2009-09-24 06:24:00,1.6906,1.69075,1.69025,1.69035,67400000.0
2009-09-24 06:25:00,1.69035,1.69045,1.68975,1.69045,106500000.0
2009-09-24 06:26:00,1.6904,1.6905,1.69015,1.69025,69400000.0
2009-09-24 06:27:00,1.69025,1.69045,1.6901,1.6904,59000000.0
2009-09-24 06:28:00,1.6904,1.6905,1.69035,1.6905,20900000.0
2009-09-24 06:29:00,1.6905,1.6905,1.6902,1.69025,35900000.0
2009-09-24 06:30:00,1.6902,1.6902,1.6901,1.6902,32700000.0
2009-09-24 06:31:00,1.69025,1.69045,1.6899,1.69015,154600000.0
2009-09-24 06:32:00,1.6901,1.69055,1.68985,1.69055,138600000.0
2009-09-24 06:33:00,1.6906,1.6907,1.6903,1.6903,86300000.0
2009-09-24 06:34:00,1.69045,1.69055,1.69015,1.69025,116700000.0
2009-09-24 06:35:00,1.69035,1.6906,1.69025,1.6904,61600000.0
2009-09-24 06:36:00,1.6905,1.6905,1.68995,1.68995,61800000.0
2009-09-24 06:37:00,1.6899,1.6902,1.6899,1.6901,40200000.0
2009-09-24 06:38:00,1.6901,1.6901,1.68975,1.68975,82800000.0
2009-09-24 06:39:00,1.68985,1.69055,1.68975,1.69045,134900000.0
2009-09-24 06:40:00,1.69045,1.69055,1.6902,1.6902,101000000.0
2009-09-24 06:41:00,1.69035,1.6906,1.6902,1.69055,107700000.0
2009-09-24 06:42:00,1.69045,1.69065,1.68995,1.69015,96800000.0
2009-09-24 06:43:00,1.6902,1.69055,1.69015,1.6905,127200000.0
2009-09-24 06:44:00,1.69055,1.69085,1.6903,1.6905,196000000.0
2009-09-24 06:45:00,1.69045,1.6912,1.69045,1.69095,96000000.0
2009-09-24 06:46:00,1.69095,1.69135,1.69095,1.69115,156500000.0
2009-09-24 06:47:00,1.6911,1.6911,1.69035,1.6906,90200000.0
2009-09-24 06:48:00,1.69075,1.69075,1.69055,1.69075,49200000.0
2009-09-24 06:49:00,1.69075,1.69075,1.6903,1.6906,92600000.0
2009-09-24 06:50:00,1.69065,1.6909,1.6905,1.6909,153900000.0
2009-09-24 06:51:00,1.691,1.691,1.69045,1.69055,72700000.0
2009-09-24 06:52:00,1.6906,1.6907,1.69045,1.69045,51400000.0
2009-09-24 06:53:00,1.69045,1.69065,1.69025,1.69055,100400000.0
2009-09-24 06:54:00,1.69055,1.691,1.69055,1.69075,188400000.0
2009-09-24 06:55:00,1.6908,1.69085,1.69055,1.69075,166000000.0
2009-09-24 06:56:00,1.6908,1.69085,1.69055,1.69075,89400000.0
2009-09-24 06:57:00,1.69075,1.691,1.69035,1.69075,133500000.0
2009-09-24 06:58:00,1.69075,1.6909,1.6905,1.6907,258600000.0
2009-09-24 06:59:00,1.6907,1.6908,1.6905,1.69055,142400000.0
2009-09-24 07:00:00,1.6905,1.6909,1.6905,1.69065,113400000.0
2009-09-24 07:01:00,1.69065,1.6908,1.69055,1.69055,63000000.0
2009-09-24 07:02:00,1.6906,1.69065,1.69015,1.6903,80400000.0
2009-09-24 07:03:00,1.69035,1.69045,1.6901,1.69045,89800000.0
2009-09-24 07:04:00,1.69045,1.69065,1.69025,1.69035,90000000.0
2009-09-24 07:05:00,1.6904,1.69065,1.69025,1.69055,92800000.0
2009-09-24 07:06:00,1.6904,1.69045,1.69015,1.69015,70200000.0
2009-09-24 07:07:00,1.69015,1.69045,1.69015,1.6903,45400000.0
2009-09-24 07:08:00,1.6904,1.69045,1.69035,1.69035,20400000.0
2009-09-24 07:09:00,1.69035,1.69045,1.69,1.69005,89200000.0
2009-09-24 07:10:00,1.69,1.69015,1.68985,1.68985,48400000.0
2009-09-24 07:11:00,1.68985,1.69,1.68955,1.6898,96600000.0
2009-09-24 07:12:00,1.68975,1.6902,1.68965,1.6901,96600000.0
2009-09-24 07:13:00,1.6901,1.69015,1.6899,1.69015,46600000.0
2009-09-24 07:14:00,1.69015,1.6905,1.6901,1.69035,76800000.0
2009-09-24 07:15:00,1.69045,1.6906,1.6902,1.6905,140200000.0
2009-09-24 07:16:00,1.6905,1.6905,1.6902,1.69025,93200000.0
2009-09-24 07:17:00,1.69035,1.69065,1.6902,1.69065,124900000.0
2009-09-24 07:18:00,1.69065,1.69065,1.69025,1.6905,86400000.0
2009-09-24 07:19:00,1.69055,1.6908,1.69035,1.69035,78400000.0
2009-09-24 07:20:00,1.69035,1.6906,1.69035,1.69055,35600000.0
2009-09-24 07:21:00,1.6905,1.6907,1.69045,1.69055,68400000.0
2009-09-24 07:22:00,1.6907,1.6907,1.6903,1.6905,54400000.0
2009-09-24 07:23:00,1.6905,1.69075,1.69045,1.69055,60400000.0
2009-09-24 07:24:00,1.69055,1.6906,1.69025,1.6906,76600000.0
2009-09-24 07:25:00,1.69055,1.69065,1.69025,1.69025,105800000.0
2009-09-24 07:26:00,1.6902,1.6903,1.6902,1.6903,33000000.0
2009-09-24 07:27:00,1.6903,1.69045,1.6902,1.6903,145800000.0
2009-09-24 07:28:00,1.6904,1.69045,1.6901,1.6902,127600000.0
2009-09-24 07:29:00,1.6903,1.69035,1.6901,1.6901,55600000.0
2009-09-24 07:30:00,1.69015,1.69015,1.68885,1.68905,116000000.0
2009-09-24 07:31:00,1.68905,1.68945,1.6888,1.6894,242700000.0
2009-09-24 07:32:00,1.68935,1.6894,1.6886,1.6889,213000000.0
2009-09-24 07:33:00,1.6889,1.6891,1.6887,1.68885,173900000.0
2009-09-24 07:34:00,1.6889,1.689,1.68845,1.6888,182000000.0
2009-09-24 07:35:00,1.6888,1.68925,1.68855,1.6887,183700000.0
2009-09-24 07:36:00,1.6887,1.6889,1.6887,1.6887,130700000.0
2009-09-24 07:37:00,1.68875,1.68895,1.68845,1.68845,165300000.0
2009-09-24 07:38:00,1.68845,1.68885,1.6884,1.68865,185500000.0
2009-09-24 07:39:00,1.68875,1.689,1.6885,1.6889,119500000.0
2009-09-24 07:40:00,1.68885,1.6897,1.68885,1.6896,121800000.0
2009-09-24 07:41:00,1.6894,1.6896,1.68875,1.68875,86900000.0
2009-09-24 07:42:00,1.68875,1.68875,1.68855,1.68865,81100000.0
2009-09-24 07:43:00,1.68865,1.6887,1.6885,1.68855,32300000.0
2009-09-24 07:44:00,1.68855,1.6886,1.68805,1.6881,187200000.0
2009-09-24 07:45:00,1.68805,1.6882,1.68745,1.6876,167800000.0
2009-09-24 07:46:00,1.6876,1.6876,1.6867,1.6872,289700000.0
2009-09-24 07:47:00,1.68715,1.6878,1.687,1.6874,250100000.0
2009-09-24 07:48:00,1.68745,1.688,1.6874,1.6879,141300000.0
2009-09-24 07:49:00,1.68795,1.68795,1.6873,1.6874,87900000.0
2009-09-24 07:50:00,1.68745,1.68755,1.687,1.68735,194300000.0
2009-09-24 07:51:00,1.68745,1.6876,1.68735,1.68745,166000000.0
2009-09-24 07:52:00,1.6875,1.6879,1.6874,1.68775,189200000.0
2009-09-24 07:53:00,1.6878,1.6885,1.68775,1.68825,209400000.0
2009-09-24 07:54:00,1.6883,1.6883,1.68765,1.688,148400000.0
2009-09-24 07:55:00,1.68795,1.6882,1.68785,1.6881,108700000.0
2009-09-24 07:56:00,1.6881,1.68845,1.68785,1.688,184600000.0
2009-09-24 07:57:00,1.688,1.6881,1.6878,1.6879,84700000.0
2009-09-24 07:58:00,1.6879,1.68795,1.68735,1.6877,160200000.0
2009-09-24 07:59:00,1.6877,1.6877,1.68745,1.68755,84400000.0
2009-09-24 08:00:00,1.68755,1.68775,1.68735,1.6875,163100000.0
2009-09-24 08:01:00,1.68745,1.68765,1.6874,1.68745,50400000.0
2009-09-24 08:02:00,1.68735,1.68735,1.6865,1.6867,199300000.0
2009-09-24 08:03:00,1.68665,1.68715,1.68665,1.68715,145300000.0
2009-09-24 08:04:00,1.6872,1.68725,1.68665,1.68725,196900000.0
2009-09-24 08:05:00,1.68725,1.68725,1.68665,1.68685,151700000.0
2009-09-24 08:06:00,1.68685,1.68735,1.68675,1.6873,216100000.0
2009-09-24 08:07:00,1.6873,1.6873,1.68665,1.6869,165000000.0
2009-09-24 08:08:00,1.68695,1.6872,1.68575,1.68595,224500000.0
2009-09-24 08:09:00,1.6859,1.68645,1.6859,1.6863,238200000.0
2009-09-24 08:10:00,1.6863,1.6866,1.6861,1.6864,291500000.0
2009-09-24 08:11:00,1.6864,1.68695,1.68625,1.6869,276600000.0
2009-09-24 08:12:00,1.68705,1.6875,1.6867,1.68715,321100000.0
2009-09-24 08:13:00,1.687,1.68725,1.6867,1.6868,115500000.0
2009-09-24 08:14:00,1.6868,1.68695,1.6866,1.6866,106500000.0
2009-09-24 08:15:00,1.6866,1.6868,1.68635,1.6868,185200000.0
2009-09-24 08:16:00,1.6868,1.6869,1.6864,1.6864,72900000.0
2009-09-24 08:17:00,1.6865,1.6874,1.68645,1.6874,274500000.0
2009-09-24 08:18:00,1.68745,1.68785,1.6871,1.6873,166800000.0
2009-09-24 08:19:00,1.6873,1.6873,1.687,1.68725,107100000.0
2009-09-24 08:20:00,1.68725,1.68765,1.6872,1.6875,127100000.0
2009-09-24 08:21:00,1.6875,1.68785,1.6872,1.68745,210100000.0
2009-09-24 08:22:00,1.6875,1.68755,1.6867,1.6867,197800000.0
2009-09-24 08:23:00,1.6866,1.6868,1.6863,1.6867,146800000.0
2009-09-24 08:24:00,1.6866,1.6867,1.68625,1.6863,189000000.0
2009-09-24 08:25:00,1.6863,1.687,1.6862,1.6869,205000000.0
2009-09-24 08:26:00,1.68685,1.68695,1.68655,1.68675,87000000.0
2009-09-24 08:27:00,1.6867,1.68685,1.6862,1.6862,159100000.0
2009-09-24 08:28:00,1.68625,1.68665,1.68615,1.68665,134000000.0
2009-09-24 08:29:00,1.6866,1.6883,1.68655,1.6882,242100000.0
2009-09-24 08:30:00,1.6882,1.6882,1.68725,1.68725,198700000.0
2009-09-24 08:31:00,1.6872,1.68745,1.68675,1.6873,169700000.0
2009-09-24 08:32:00,1.6874,1.6874,1.687,1.6873,60700000.0
2009-09-24 08:33:00,1.68715,1.6874,1.6871,1.68715,115400000.0
2009-09-24 08:34:00,1.68715,1.68735,1.6868,1.6869,126700000.0
2009-09-24 08:35:00,1.6869,1.6869,1.6865,1.6868,104700000.0
2009-09-24 08:36:00,1.6868,1.68715,1.68665,1.68685,110600000.0
2009-09-24 08:37:00,1.6868,1.687,1.68675,1.68695,54300000.0
2009-09-24 08:38:00,1.68705,1.6872,1.68645,1.68675,144000000.0
2009-09-24 08:39:00,1.6867,1.68675,1.68635,1.6865,353800000.0
2009-09-24 08:40:00,1.6865,1.6867,1.6863,1.6863,206000000.0
2009-09-24 08:41:00,1.6863,1.68645,1.6863,1.6864,62500000.0
2009-09-24 08:42:00,1.6863,1.6867,1.6863,1.6867,146100000.0
2009-09-24 08:43:00,1.6867,1.68695,1.68635,1.68675,248000000.0
2009-09-24 08:44:00,1.6867,1.6872,1.6865,1.6872,168800000.0
2009-09-24 08:45:00,1.6871,1.6871,1.6863,1.6864,185700000.0
2009-09-24 08:46:00,1.6864,1.6868,1.68635,1.68665,157100000.0
2009-09-24 08:47:00,1.6865,1.68675,1.6862,1.6865,112900000.0
2009-09-24 08:48:00,1.6865,1.6867,1.68635,1.68655,170100000.0
2009-09-24 08:49:00,1.6867,1.68715,1.6865,1.6869,212100000.0
2009-09-24 08:50:00,1.68695,1.68725,1.6867,1.6872,211800000.0
2009-09-24 08:51:00,1.68725,1.68745,1.68695,1.68745,263900000.0
2009-09-24 08:52:00,1.6875,1.68785,1.68725,1.68735,305000000.0
2009-09-24 08:53:00,1.68735,1.68755,1.68715,1.6873,260300000.0
2009-09-24 08:54:00,1.68715,1.6875,1.68695,1.6872,198100000.0
2009-09-24 08:55:00,1.6872,1.68725,1.68655,1.68715,206100000.0
2009-09-24 08:56:00,1.68715,1.68755,1.68675,1.6873,158400000.0
2009-09-24 08:57:00,1.6872,1.6876,1.68715,1.6875,235100000.0
2009-09-24 08:58:00,1.68755,1.6876,1.6869,1.68715,339800000.0
2009-09-24 08:59:00,1.6871,1.6876,1.68705,1.6876,258500000.0
2009-09-24 09:00:00,1.6876,1.688,1.68735,1.6878,264500000.0
2009-09-24 09:01:00,1.6877,1.68835,1.6876,1.68825,183800000.0
2009-09-24 09:02:00,1.68815,1.6885,1.68785,1.6881,274100000.0
2009-09-24 09:03:00,1.68815,1.6883,1.6876,1.6878,321700000.0
2009-09-24 09:04:00,1.6879,1.68835,1.6879,1.68805,146200000.0
2009-09-24 09:05:00,1.6881,1.6888,1.6881,1.68865,197700000.0
2009-09-24 09:06:00,1.68885,1.68895,1.68835,1.68885,251000000.0
2009-09-24 09:07:00,1.68875,1.6891,1.68845,1.68855,311800000.0
2009-09-24 09:08:00,1.68855,1.6888,1.6884,1.68865,115700000.0
2009-09-24 09:09:00,1.68865,1.68915,1.6886,1.689,295600000.0
2009-09-24 09:10:00,1.68905,1.6896,1.68885,1.68895,248600000.0
2009-09-24 09:11:00,1.689,1.68945,1.68895,1.6892,185100000.0
2009-09-24 09:12:00,1.6892,1.6894,1.68895,1.689,187600000.0
2009-09-24 09:13:00,1.689,1.6894,1.68885,1.68925,178600000.0
2009-09-24 09:14:00,1.68925,1.6894,1.689,1.68935,250000000.0
2009-09-24 09:15:00,1.68935,1.68985,1.68925,1.68945,294700000.0
2009-09-24 09:16:00,1.68945,1.6896,1.6892,1.6894,209900000.0
2009-09-24 09:17:00,1.6894,1.68995,1.68935,1.6899,209700000.0
2009-09-24 09:18:00,1.6899,1.69005,1.6893,1.6895,200500000.0
2009-09-24 09:19:00,1.6895,1.69,1.6894,1.6895,249800000.0
2009-09-24 09:20:00,1.68955,1.68985,1.68945,1.6898,214200000.0
2009-09-24 09:21:00,1.6897,1.6897,1.68895,1.6894,147500000.0
2009-09-24 09:22:00,1.68925,1.68935,1.6889,1.6889,189400000.0
2009-09-24 09:23:00,1.6889,1.6891,1.68875,1.68895,214100000.0
2009-09-24 09:24:00,1.68915,1.6892,1.68845,1.68855,156300000.0
2009-09-24 09:25:00,1.68855,1.68865,1.68835,1.6885,156100000.0
2009-09-24 09:26:00,1.68855,1.68885,1.68835,1.6885,154800000.0
2009-09-24 09:27:00,1.6885,1.6888,1.6883,1.68845,197400000.0
2009-09-24 09:28:00,1.68845,1.68855,1.68815,1.68835,163100000.0
2009-09-24 09:29:00,1.6883,1.68855,1.6882,1.68855,180000000.0
2009-09-24 09:30:00,1.68845,1.689,1.6883,1.68865,318600000.0
2009-09-24 09:31:00,1.68865,1.6892,1.68845,1.6891,224900000.0
2009-09-24 09:32:00,1.689,1.68915,1.6887,1.68875,235800000.0
2009-09-24 09:33:00,1.6889,1.68915,1.68855,1.6886,191400000.0
2009-09-24 09:34:00,1.6886,1.6889,1.6885,1.68885,119600000.0
2009-09-24 09:35:00,1.68885,1.68905,1.6887,1.68895,214400000.0
2009-09-24 09:36:00,1.68895,1.6891,1.6887,1.68885,166500000.0
2009-09-24 09:37:00,1.6887,1.6888,1.6884,1.68855,147400000.0
2009-09-24 09:38:00,1.68855,1.68905,1.68855,1.6888,174100000.0
2009-09-24 09:39:00,1.6888,1.68905,1.68875,1.68885,153300000.0
2009-09-24 09:40:00,1.68895,1.68915,1.6887,1.689,153600000.0
2009-09-24 09:41:00,1.689,1.68935,1.6889,1.6889,101000000.0
2009-09-24 09:42:00,1.68905,1.68925,1.6888,1.6892,188100000.0
2009-09-24 09:43:00,1.6892,1.6892,1.6887,1.68905,174200000.0
2009-09-24 09:44:00,1.68905,1.6892,1.6888,1.6891,154400000.0
2009-09-24 09:45:00,1.68915,1.6893,1.68885,1.6889,149400000.0
2009-09-24 09:46:00,1.68895,1.6891,1.68885,1.689,104400000.0
2009-09-24 09:47:00,1.689,1.6894,1.689,1.6892,118500000.0
2009-09-24 09:48:00,1.6892,1.68935,1.68895,1.6892,127200000.0
2009-09-24 09:49:00,1.68925,1.68925,1.68905,1.6892,69600000.0
2009-09-24 09:50:00,1.6892,1.69005,1.6891,1.6898,145600000.0
2009-09-24 09:51:00,1.6897,1.6903,1.68965,1.6899,263800000.0
2009-09-24 09:52:00,1.6899,1.69025,1.6897,1.69,275100000.0
2009-09-24 09:53:00,1.69005,1.69015,1.6894,1.68965,307700000.0
2009-09-24 09:54:00,1.68965,1.6902,1.68965,1.6899,197900000.0
2009-09-24 09:55:00,1.68985,1.69035,1.68965,1.68995,273200000.0
2009-09-24 09:56:00,1.69,1.69015,1.6895,1.68985,274200000.0
2009-09-24 09:57:00,1.6898,1.6899,1.68935,1.68935,129100000.0
2009-09-24 09:58:00,1.68935,1.6895,1.6892,1.68945,155800000.0
2009-09-24 09:59:00,1.6894,1.6898,1.6892,1.6897,225800000.0
2009-09-24 10:00:00,1.6897,1.69025,1.68935,1.6902,277300000.0
2009-09-24 10:01:00,1.6902,1.69035,1.6898,1.6898,368600000.0
2009-09-24 10:02:00,1.6898,1.69025,1.68975,1.6899,276100000.0
2009-09-24 10:03:00,1.68995,1.69,1.68965,1.68995,225200000.0
2009-09-24 10:04:00,1.6899,1.6904,1.68985,1.69025,222400000.0
2009-09-24 10:05:00,1.6903,1.69055,1.69,1.69015,251300000.0
2009-09-24 10:06:00,1.69015,1.6906,1.69005,1.69045,219400000.0
2009-09-24 10:07:00,1.6905,1.6906,1.6902,1.69045,183600000.0
2009-09-24 10:08:00,1.6904,1.69065,1.68995,1.69015,266200000.0
2009-09-24 10:09:00,1.69015,1.6903,1.68965,1.6899,291500000.0
2009-09-24 10:10:00,1.69,1.69025,1.68985,1.69015,134400000.0
2009-09-24 10:11:00,1.69015,1.6903,1.69015,1.6903,129300000.0
2009-09-24 10:12:00,1.69035,1.69035,1.6897,1.69,200400000.0
2009-09-24 10:13:00,1.69005,1.6903,1.6898,1.6901,196200000.0
2009-09-24 10:14:00,1.69005,1.69075,1.68995,1.69075,247300000.0
2009-09-24 10:15:00,1.69075,1.6913,1.6907,1.6912,265800000.0
2009-09-24 10:16:00,1.6912,1.6912,1.69045,1.69045,337800000.0
2009-09-24 10:17:00,1.6906,1.69075,1.6901,1.69055,158400000.0
2009-09-24 10:18:00,1.69055,1.6907,1.68985,1.6906,220600000.0
2009-09-24 10:19:00,1.6906,1.6906,1.6898,1.6899,218900000.0
2009-09-24 10:20:00,1.68985,1.6903,1.6897,1.69,216200000.0
2009-09-24 10:21:00,1.69005,1.69035,1.6899,1.69005,220700000.0
2009-09-24 10:22:00,1.69,1.69005,1.68965,1.68975,254500000.0
2009-09-24 10:23:00,1.68975,1.69,1.6896,1.68995,234500000.0
2009-09-24 10:24:00,1.68995,1.6903,1.68955,1.6903,202300000.0
2009-09-24 10:25:00,1.69025,1.69055,1.68995,1.6904,336300000.0
2009-09-24 10:26:00,1.6904,1.69055,1.69,1.69035,345900000.0
2009-09-24 10:27:00,1.6903,1.69045,1.69015,1.69025,198900000.0
2009-09-24 10:28:00,1.69025,1.6904,1.69,1.6902,201900000.0
2009-09-24 10:29:00,1.69015,1.6902,1.68995,1.6902,230100000.0
2009-09-24 10:30:00,1.6903,1.6904,1.6897,1.68975,181000000.0
2009-09-24 10:31:00,1.68975,1.6898,1.68935,1.68955,120200000.0
2009-09-24 10:32:00,1.68955,1.6896,1.68895,1.68925,207300000.0
2009-09-24 10:33:00,1.6893,1.6895,1.68915,1.6894,359900000.0
2009-09-24 10:34:00,1.6894,1.68945,1.6891,1.68915,238900000.0
2009-09-24 10:35:00,1.6891,1.68915,1.6888,1.6888,160600000.0
2009-09-24 10:36:00,1.68885,1.68895,1.68865,1.6888,57400000.0
2009-09-24 10:37:00,1.68875,1.68905,1.68855,1.6886,103700000.0
2009-09-24 10:38:00,1.6886,1.68915,1.6885,1.68895,255300000.0
2009-09-24 10:39:00,1.68895,1.6892,1.68855,1.68865,302300000.0
2009-09-24 10:40:00,1.6887,1.68905,1.68865,1.6889,238500000.0
2009-09-24 10:41:00,1.68895,1.68905,1.6888,1.6889,213100000.0
2009-09-24 10:42:00,1.6889,1.6892,1.6888,1.689,196300000.0
2009-09-24 10:43:00,1.689,1.6891,1.6888,1.689,291800000.0
2009-09-24 10:44:00,1.689,1.68925,1.68845,1.68845,206900000.0
2009-09-24 10:45:00,1.68855,1.68855,1.688,1.68805,120800000.0
2009-09-24 10:46:00,1.68805,1.6882,1.6873,1.6875,292800000.0
2009-09-24 10:47:00,1.6875,1.68825,1.68725,1.688,202200000.0
2009-09-24 10:48:00,1.6878,1.68815,1.6877,1.688,166000000.0
2009-09-24 10:49:00,1.68805,1.68835,1.6879,1.6883,118600000.0
2009-09-24 10:50:00,1.6882,1.68835,1.68775,1.6878,224200000.0
2009-09-24 10:51:00,1.68785,1.688,1.6876,1.68785,126400000.0
2009-09-24 10:52:00,1.6877,1.68785,1.68755,1.68785,132500000.0
2009-09-24 10:53:00,1.6877,1.68795,1.68765,1.68795,114400000.0
2009-09-24 10:54:00,1.6879,1.68825,1.6877,1.6882,258000000.0
2009-09-24 10:55:00,1.6882,1.68835,1.6879,1.6882,145400000.0
2009-09-24 10:56:00,1.68825,1.68835,1.688,1.6881,179600000.0
2009-09-24 10:57:00,1.6882,1.6882,1.6878,1.6879,130600000.0
2009-09-24 10:58:00,1.6879,1.68805,1.6879,1.6879,67000000.0
2009-09-24 10:59:00,1.6879,1.68815,1.6879,1.68795,79100000.0
2009-09-24 11:00:00,1.68795,1.6881,1.6879,1.6879,131300000.0
2009-09-24 11:01:00,1.6879,1.68795,1.6879,1.6879,69700000.0
2009-09-24 11:02:00,1.6879,1.6879,1.68755,1.68785,79400000.0
2009-09-24 11:03:00,1.68785,1.68785,1.68745,1.68745,117300000.0
2009-09-24 11:04:00,1.68755,1.68785,1.6875,1.6877,137600000.0
2009-09-24 11:05:00,1.6878,1.68785,1.6876,1.68785,117000000.0
2009-09-24 11:06:00,1.6877,1.68785,1.68765,1.68775,162200000.0
2009-09-24 11:07:00,1.6877,1.6879,1.68765,1.6877,81100000.0
2009-09-24 11:08:00,1.6877,1.6877,1.6876,1.6876,94400000.0
2009-09-24 11:09:00,1.6876,1.68775,1.6876,1.6876,53200000.0
2009-09-24 11:10:00,1.68765,1.688,1.6876,1.68785,169300000.0
2009-09-24 11:11:00,1.68775,1.68785,1.68765,1.68775,74600000.0
2009-09-24 11:12:00,1.68775,1.68815,1.68775,1.688,154500000.0
2009-09-24 11:13:00,1.688,1.68825,1.68775,1.68775,87600000.0
2009-09-24 11:14:00,1.68775,1.68795,1.68765,1.68775,186800000.0
2009-09-24 11:15:00,1.68785,1.68805,1.6876,1.6879,333600000.0
2009-09-24 11:16:00,1.6879,1.6879,1.68755,1.68755,240300000.0
2009-09-24 11:17:00,1.6876,1.6881,1.6876,1.68795,159600000.0
2009-09-24 11:18:00,1.68795,1.68815,1.68785,1.68805,238600000.0
2009-09-24 11:19:00,1.688,1.68825,1.68785,1.6881,385200000.0
2009-09-24 11:20:00,1.68805,1.68835,1.68795,1.6881,417700000.0
2009-09-24 11:21:00,1.688,1.6887,1.68795,1.68855,273700000.0
2009-09-24 11:22:00,1.6886,1.68905,1.68835,1.68895,516700000.0
2009-09-24 11:23:00,1.689,1.6892,1.6888,1.6889,327200000.0
2009-09-24 11:24:00,1.6889,1.6891,1.6887,1.6889,213600000.0
2009-09-24 11:25:00,1.6889,1.6891,1.6888,1.6889,222600000.0
2009-09-24 11:26:00,1.68895,1.689,1.68855,1.6889,232200000.0
2009-09-24 11:27:00,1.6889,1.6891,1.68875,1.6891,129800000.0
2009-09-24 11:28:00,1.68905,1.68955,1.6889,1.6895,236400000.0
2009-09-24 11:29:00,1.6894,1.6895,1.6891,1.6892,260900000.0
2009-09-24 11:30:00,1.6893,1.68975,1.689,1.689,209100000.0
2009-09-24 11:31:00,1.68915,1.6895,1.68905,1.68945,256100000.0
2009-09-24 11:32:00,1.6894,1.6898,1.68935,1.6898,129400000.0
2009-09-24 11:33:00,1.6897,1.6899,1.68945,1.68985,229000000.0
2009-09-24 11:34:00,1.68975,1.69015,1.68965,1.68975,277300000.0
2009-09-24 11:35:00,1.6898,1.69035,1.6898,1.69025,301100000.0
2009-09-24 11:36:00,1.6903,1.69085,1.6901,1.6908,342100000.0
2009-09-24 11:37:00,1.69085,1.69095,1.69005,1.6901,295700000.0
2009-09-24 11:38:00,1.6901,1.69055,1.69,1.69045,115200000.0
2009-09-24 11:39:00,1.69045,1.69065,1.69005,1.69055,211000000.0
2009-09-24 11:40:00,1.69065,1.6907,1.6903,1.6905,158700000.0
2009-09-24 11:41:00,1.69045,1.69045,1.6899,1.69,199500000.0
2009-09-24 11:42:00,1.6901,1.6901,1.6897,1.69,153500000.0
2009-09-24 11:43:00,1.69015,1.69025,1.68995,1.6901,236400000.0
2009-09-24 11:44:00,1.69025,1.69025,1.68995,1.69015,142200000.0
2009-09-24 11:45:00,1.69005,1.69035,1.69005,1.69035,209700000.0
2009-09-24 11:46:00,1.69025,1.6904,1.6902,1.6902,255100000.0
2009-09-24 11:47:00,1.6902,1.6904,1.69005,1.6903,164100000.0
2009-09-24 11:48:00,1.69025,1.69025,1.68965,1.68975,318500000.0
2009-09-24 11:49:00,1.68975,1.69015,1.68965,1.69005,216500000.0
2009-09-24 11:50:00,1.69,1.6902,1.68995,1.69005,217900000.0
2009-09-24 11:51:00,1.69015,1.69015,1.68945,1.68995,211300000.0
2009-09-24 11:52:00,1.68995,1.69055,1.6899,1.6903,163700000.0
2009-09-24 11:53:00,1.69025,1.69025,1.6896,1.68985,203200000.0
2009-09-24 11:54:00,1.68985,1.69005,1.68955,1.68985,280400000.0
2009-09-24 11:55:00,1.6897,1.6898,1.6893,1.6893,332200000.0
2009-09-24 11:56:00,1.6893,1.6898,1.6893,1.6896,232300000.0
2009-09-24 11:57:00,1.6895,1.6902,1.6895,1.68995,247100000.0
2009-09-24 11:58:00,1.68995,1.69015,1.68975,1.68995,202300000.0
2009-09-24 11:59:00,1.69005,1.69035,1.68995,1.6901,244800000.0
2009-09-24 12:00:00,1.6901,1.69015,1.6899,1.69005,286600000.0
2009-09-24 12:01:00,1.6901,1.6901,1.68975,1.69,176600000.0
2009-09-24 12:02:00,1.69005,1.6901,1.68975,1.68975,362700000.0
2009-09-24 12:03:00,1.68975,1.69015,1.68975,1.6899,211800000.0
2009-09-24 12:04:00,1.6899,1.69005,1.68955,1.68985,228900000.0
2009-09-24 12:05:00,1.6898,1.68985,1.6892,1.68925,288000000.0
2009-09-24 12:06:00,1.6893,1.68955,1.6891,1.68935,292700000.0
2009-09-24 12:07:00,1.68935,1.6896,1.68915,1.6894,263200000.0
2009-09-24 12:08:00,1.6894,1.68945,1.6892,1.6893,214400000.0
2009-09-24 12:09:00,1.68935,1.68955,1.6893,1.68955,228900000.0
2009-09-24 12:10:00,1.6896,1.68985,1.6895,1.6898,234900000.0
2009-09-24 12:11:00,1.6898,1.68995,1.68965,1.68965,148600000.0
2009-09-24 12:12:00,1.68965,1.68985,1.68945,1.6895,113700000.0
2009-09-24 12:13:00,1.68955,1.68955,1.68935,1.6894,60700000.0
2009-09-24 12:14:00,1.6894,1.68965,1.6891,1.68955,212900000.0
2009-09-24 12:15:00,1.68955,1.68965,1.6894,1.6895,170500000.0
2009-09-24 12:16:00,1.6895,1.6896,1.6893,1.6896,147500000.0
2009-09-24 12:17:00,1.6897,1.6897,1.6894,1.6895,328200000.0
2009-09-24 12:18:00,1.68945,1.6896,1.6892,1.6893,168300000.0
2009-09-24 12:19:00,1.6893,1.68965,1.6893,1.68955,205800000.0
2009-09-24 12:20:00,1.68955,1.6898,1.68955,1.6897,233800000.0
2009-09-24 12:21:00,1.68975,1.6898,1.6895,1.68965,189900000.0
2009-09-24 12:22:00,1.68965,1.6898,1.6895,1.68975,97300000.0
2009-09-24 12:23:00,1.68975,1.68985,1.68955,1.6898,132800000.0
2009-09-24 12:24:00,1.68975,1.69005,1.68975,1.68995,70900000.0
2009-09-24 12:25:00,1.68995,1.69025,1.68995,1.6901,110700000.0
2009-09-24 12:26:00,1.6902,1.69055,1.6901,1.6904,141400000.0
2009-09-24 12:27:00,1.6904,1.6905,1.6902,1.6905,78800000.0
2009-09-24 12:28:00,1.6905,1.69075,1.6904,1.69065,152800000.0
2009-09-24 12:29:00,1.69065,1.691,1.6905,1.691,234100000.0
2009-09-24 12:30:00,1.691,1.69135,1.691,1.69135,127100000.0
2009-09-24 12:31:00,1.69135,1.69135,1.6907,1.69085,165300000.0
2009-09-24 12:32:00,1.6908,1.69115,1.6904,1.69045,151300000.0
2009-09-24 12:33:00,1.69045,1.69055,1.6901,1.6902,282300000.0
2009-09-24 12:34:00,1.69025,1.69075,1.69015,1.69065,211300000.0
2009-09-24 12:35:00,1.6906,1.69075,1.69045,1.69055,131700000.0
2009-09-24 12:36:00,1.69055,1.6907,1.69025,1.69035,197100000.0
2009-09-24 12:37:00,1.69035,1.69055,1.6903,1.6905,61000000.0
2009-09-24 12:38:00,1.6905,1.6905,1.68995,1.69005,165100000.0
2009-09-24 12:39:00,1.69005,1.6902,1.69,1.69,117700000.0
2009-09-24 12:40:00,1.69,1.69045,1.69,1.6904,79800000.0
2009-09-24 12:41:00,1.6904,1.6904,1.69015,1.6903,137900000.0
2009-09-24 12:42:00,1.6903,1.69045,1.6902,1.69045,88800000.0
2009-09-24 12:43:00,1.6905,1.6905,1.69015,1.69035,233100000.0
2009-09-24 12:44:00,1.69035,1.6906,1.69035,1.69055,131000000.0
2009-09-24 12:45:00,1.6906,1.6908,1.69035,1.69035,195700000.0
2009-09-24 12:46:00,1.6904,1.6908,1.6902,1.69055,122700000.0
2009-09-24 12:47:00,1.6905,1.691,1.69045,1.69085,120800000.0
2009-09-24 12:48:00,1.6909,1.69095,1.6906,1.69065,104300000.0
2009-09-24 12:49:00,1.6906,1.6906,1.6902,1.69045,115800000.0
2009-09-24 12:50:00,1.69045,1.69045,1.69,1.6903,160400000.0
2009-09-24 12:51:00,1.6903,1.6903,1.68975,1.6902,64100000.0
2009-09-24 12:52:00,1.6902,1.6903,1.6899,1.6899,91700000.0
2009-09-24 12:53:00,1.68995,1.6902,1.68985,1.6901,88000000.0
2009-09-24 12:54:00,1.6901,1.6901,1.6899,1.69,44700000.0
2009-09-24 12:55:00,1.69005,1.6903,1.69,1.69,71000000.0
2009-09-24 12:56:00,1.69,1.69035,1.68985,1.69005,197600000.0
2009-09-24 12:57:00,1.69005,1.69045,1.69,1.69035,151800000.0
2009-09-24 12:58:00,1.6903,1.6903,1.6899,1.6899,176000000.0
2009-09-24 12:59:00,1.68995,1.69045,1.6899,1.68995,332400000.0
2009-09-24 13:00:00,1.68995,1.69025,1.68985,1.68985,241200000.0
2009-09-24 13:01:00,1.68985,1.6901,1.6898,1.69005,154300000.0
2009-09-24 13:02:00,1.6901,1.6903,1.68995,1.69025,97800000.0
2009-09-24 13:03:00,1.69015,1.69015,1.6897,1.6898,235900000.0
2009-09-24 13:04:00,1.6898,1.69,1.68975,1.6898,190700000.0
2009-09-24 13:05:00,1.6898,1.6898,1.6894,1.6895,200200000.0
2009-09-24 13:06:00,1.6895,1.6895,1.68905,1.6893,152300000.0
2009-09-24 13:07:00,1.6893,1.68945,1.6893,1.6894,62600000.0
2009-09-24 13:08:00,1.6894,1.6894,1.68915,1.6894,107500000.0
2009-09-24 13:09:00,1.6893,1.6895,1.6893,1.68935,45700000.0
2009-09-24 13:10:00,1.6893,1.6898,1.68925,1.68925,165800000.0
2009-09-24 13:11:00,1.6893,1.68955,1.6889,1.68895,232420000.0
2009-09-24 13:12:00,1.6889,1.689,1.6889,1.6889,843830000.0
2009-09-24 13:13:00,1.6889,1.68905,1.6889,1.6889,233700000.0
2009-09-24 13:14:00,1.6889,1.689,1.68825,1.68865,233210000.0
2009-09-24 13:15:00,1.6886,1.68865,1.6883,1.68845,107200000.0
2009-09-24 13:16:00,1.68845,1.6888,1.6884,1.6884,128600000.0
2009-09-24 13:17:00,1.6884,1.68895,1.6883,1.68875,129000000.0
2009-09-24 13:18:00,1.68875,1.68895,1.68865,1.68875,177700000.0
2009-09-24 13:19:00,1.68875,1.6891,1.6887,1.68895,126000000.0
2009-09-24 13:20:00,1.68895,1.68895,1.68855,1.6888,118400000.0
2009-09-24 13:21:00,1.6888,1.689,1.68855,1.6886,112400000.0
2009-09-24 13:22:00,1.68865,1.6889,1.6886,1.6887,87000000.0
2009-09-24 13:23:00,1.68865,1.6891,1.6886,1.6891,94100000.0
2009-09-24 13:24:00,1.6891,1.6895,1.68895,1.68895,164100000.0
2009-09-24 13:25:00,1.689,1.6892,1.68865,1.68915,145600000.0
2009-09-24 13:26:00,1.68915,1.6894,1.6891,1.68915,93800000.0
2009-09-24 13:27:00,1.68905,1.68935,1.689,1.68915,104800000.0
2009-09-24 13:28:00,1.68915,1.68945,1.68905,1.68915,109000000.0
2009-09-24 13:29:00,1.68915,1.68925,1.6885,1.6888,137400000.0
2009-09-24 13:30:00,1.68875,1.68905,1.68865,1.68895,66200000.0
2009-09-24 13:31:00,1.68895,1.68895,1.68855,1.6887,98400000.0
2009-09-24 13:32:00,1.6887,1.68905,1.6884,1.6889,137800000.0
2009-09-24 13:33:00,1.68895,1.68925,1.6888,1.68915,76200000.0
2009-09-24 13:34:00,1.6892,1.6896,1.6891,1.6893,145000000.0
2009-09-24 13:35:00,1.68925,1.6895,1.68915,1.68935,104400000.0
2009-09-24 13:36:00,1.6894,1.68945,1.68915,1.6892,130600000.0
2009-09-24 13:37:00,1.68915,1.6894,1.6891,1.6894,62300000.0
2009-09-24 13:38:00,1.6894,1.6894,1.689,1.6894,24500000.0
2009-09-24 13:39:00,1.6894,1.6894,1.68885,1.689,15600000.0
2009-09-24 13:40:00,1.689,1.689,1.6887,1.6887,87600000.0
2009-09-24 13:41:00,1.68875,1.68895,1.6887,1.68895,95500000.0
2009-09-24 13:42:00,1.68895,1.689,1.68885,1.689,129400000.0
2009-09-24 13:43:00,1.689,1.68905,1.68875,1.68895,146300000.0
2009-09-24 13:44:00,1.6889,1.68915,1.6885,1.6889,136500000.0
2009-09-24 13:45:00,1.6888,1.6893,1.6888,1.68925,72000000.0
2009-09-24 13:46:00,1.6892,1.6893,1.6891,1.6892,111400000.0
2009-09-24 13:47:00,1.6892,1.68955,1.68915,1.68915,121000000.0
2009-09-24 13:48:00,1.68915,1.68965,1.68915,1.68945,146900000.0
2009-09-24 13:49:00,1.68945,1.69,1.6893,1.68975,209300000.0
2009-09-24 13:50:00,1.68975,1.6898,1.68925,1.68925,226100000.0
2009-09-24 13:51:00,1.68925,1.68955,1.68925,1.6895,88800000.0
2009-09-24 13:52:00,1.6895,1.6895,1.68925,1.68925,128900000.0
2009-09-24 13:53:00,1.68925,1.6894,1.6891,1.6894,81800000.0
2009-09-24 13:54:00,1.6894,1.6895,1.6893,1.6894,109500000.0
2009-09-24 13:55:00,1.68945,1.6898,1.6894,1.68945,88400000.0
2009-09-24 13:56:00,1.68945,1.6897,1.68925,1.6896,168800000.0
2009-09-24 13:57:00,1.6895,1.68965,1.6891,1.6894,117100000.0
2009-09-24 13:58:00,1.68935,1.68965,1.689,1.68965,109500000.0
2009-09-24 13:59:00,1.6897,1.69005,1.68945,1.68995,208500000.0
2009-09-24 14:00:00,1.69005,1.69015,1.6897,1.68975,279600000.0
2009-09-24 14:01:00,1.6897,1.68975,1.68925,1.68925,122200000.0
2009-09-24 14:02:00,1.68935,1.6894,1.68805,1.6882,261200000.0
2009-09-24 14:03:00,1.6882,1.6886,1.68815,1.68855,204400000.0
2009-09-24 14:04:00,1.6885,1.6886,1.6882,1.68845,149600000.0
2009-09-24 14:05:00,1.68845,1.6887,1.68825,1.6887,148600000.0
2009-09-24 14:06:00,1.6886,1.68865,1.68825,1.68865,207200000.0
2009-09-24 14:07:00,1.68865,1.6887,1.68835,1.68845,101000000.0
2009-09-24 14:08:00,1.6884,1.68855,1.6882,1.68835,124900000.0
2009-09-24 14:09:00,1.68835,1.68835,1.68805,1.6883,85000000.0
2009-09-24 14:10:00,1.68835,1.68845,1.6881,1.6883,90000000.0
2009-09-24 14:11:00,1.6883,1.6884,1.68785,1.6882,98400000.0
2009-09-24 14:12:00,1.6882,1.6885,1.6882,1.68835,126200000.0
2009-09-24 14:13:00,1.68825,1.68845,1.688,1.68825,169500000.0
2009-09-24 14:14:00,1.68825,1.6884,1.6878,1.688,199100000.0
2009-09-24 14:15:00,1.6878,1.68805,1.68755,1.688,173700000.0
2009-09-24 14:16:00,1.68795,1.6883,1.68795,1.6882,168800000.0
2009-09-24 14:17:00,1.6882,1.6884,1.688,1.688,85500000.0
2009-09-24 14:18:00,1.688,1.688,1.68775,1.68795,91400000.0
2009-09-24 14:19:00,1.68785,1.6879,1.6876,1.68765,114100000.0
2009-09-24 14:20:00,1.68775,1.6879,1.68725,1.68725,225200000.0
2009-09-24 14:21:00,1.6873,1.6873,1.68635,1.6867,164400000.0
2009-09-24 14:22:00,1.68655,1.6872,1.68655,1.6867,171200000.0
2009-09-24 14:23:00,1.6867,1.68685,1.68655,1.68675,80100000.0
2009-09-24 14:24:00,1.68675,1.6869,1.6864,1.68665,172800000.0
2009-09-24 14:25:00,1.6865,1.6867,1.68635,1.6867,169700000.0
2009-09-24 14:26:00,1.6867,1.68675,1.6862,1.68625,123600000.0
2009-09-24 14:27:00,1.68625,1.6865,1.68615,1.68645,141600000.0
2009-09-24 14:28:00,1.68645,1.68645,1.6859,1.68605,79000000.0
2009-09-24 14:29:00,1.686,1.68675,1.6859,1.6863,170300000.0
2009-09-24 14:30:00,1.6863,1.68725,1.6856,1.6867,331700000.0
2009-09-24 14:31:00,1.68675,1.6876,1.68675,1.68695,324100000.0
2009-09-24 14:32:00,1.6869,1.6872,1.68685,1.68705,277000000.0
2009-09-24 14:33:00,1.68725,1.6881,1.68695,1.68775,367500000.0
2009-09-24 14:34:00,1.6878,1.6879,1.68685,1.68685,194500000.0
2009-09-24 14:35:00,1.68705,1.68795,1.68705,1.68775,278600000.0
2009-09-24 14:36:00,1.68775,1.6878,1.68725,1.6873,173700000.0
2009-09-24 14:37:00,1.6874,1.6879,1.68725,1.6875,194400000.0
2009-09-24 14:38:00,1.68755,1.68815,1.68755,1.68795,246900000.0
2009-09-24 14:39:00,1.68785,1.6881,1.6878,1.6879,259500000.0
2009-09-24 14:40:00,1.68795,1.6881,1.68765,1.688,375100000.0
2009-09-24 14:41:00,1.688,1.688,1.6878,1.68785,110800000.0
2009-09-24 14:42:00,1.6878,1.68835,1.6878,1.68805,525600000.0
2009-09-24 14:43:00,1.68825,1.6885,1.6881,1.68825,178500000.0
2009-09-24 14:44:00,1.68815,1.6886,1.688,1.68825,259000000.0
2009-09-24 14:45:00,1.6882,1.68855,1.6882,1.6884,141800000.0
2009-09-24 14:46:00,1.6884,1.6886,1.6881,1.68835,214400000.0
2009-09-24 14:47:00,1.68835,1.6886,1.688,1.68825,188500000.0
2009-09-24 14:48:00,1.68825,1.68835,1.68815,1.68815,131900000.0
2009-09-24 14:49:00,1.6883,1.68835,1.6879,1.68795,177800000.0
2009-09-24 14:50:00,1.68815,1.6884,1.68775,1.688,201100000.0
2009-09-24 14:51:00,1.688,1.68835,1.68785,1.6882,244900000.0
2009-09-24 14:52:00,1.6883,1.6884,1.6881,1.6882,127600000.0
2009-09-24 14:53:00,1.68825,1.68895,1.68815,1.6889,150400000.0
2009-09-24 14:54:00,1.68885,1.6891,1.6884,1.68875,256600000.0
2009-09-24 14:55:00,1.68865,1.6892,1.6886,1.6892,78500000.0
2009-09-24 14:56:00,1.6893,1.6896,1.68915,1.6895,183100000.0
2009-09-24 14:57:00,1.6896,1.6896,1.6892,1.6893,206000000.0
2009-09-24 14:58:00,1.6893,1.6898,1.6889,1.68895,165000000.0
2009-09-24 14:59:00,1.68895,1.6893,1.6888,1.68915,128500000.0
2009-09-24 15:00:00,1.68915,1.68945,1.6889,1.6894,157900000.0
2009-09-24 15:01:00,1.68945,1.68945,1.68895,1.689,150700000.0
2009-09-24 15:02:00,1.689,1.68905,1.6887,1.68875,198800000.0
2009-09-24 15:03:00,1.68865,1.689,1.6885,1.6888,180800000.0
2009-09-24 15:04:00,1.6888,1.6888,1.6884,1.6886,254000000.0
2009-09-24 15:05:00,1.6886,1.68885,1.68845,1.68855,191700000.0
2009-09-24 15:06:00,1.68865,1.68885,1.6885,1.6888,189800000.0
2009-09-24 15:07:00,1.6888,1.6888,1.6885,1.68865,132500000.0
2009-09-24 15:08:00,1.6886,1.68875,1.68845,1.6885,224400000.0
2009-09-24 15:09:00,1.6885,1.6889,1.68845,1.6887,275900000.0
2009-09-24 15:10:00,1.6886,1.68875,1.68815,1.68815,296650000.0
2009-09-24 15:11:00,1.68815,1.68845,1.68815,1.68815,206390000.0
2009-09-24 15:12:00,1.68815,1.6882,1.6881,1.68815,249480000.0
2009-09-24 15:13:00,1.68815,1.68815,1.6877,1.6879,143780000.0
2009-09-24 15:14:00,1.6881,1.6881,1.68735,1.6874,224370000.0
2009-09-24 15:15:00,1.68755,1.68785,1.6869,1.68725,210260000.0
2009-09-24 15:16:00,1.6873,1.6873,1.68695,1.6872,193100000.0
2009-09-24 15:17:00,1.6871,1.6873,1.687,1.6872,86300000.0
2009-09-24 15:18:00,1.6871,1.6874,1.68705,1.6873,95500000.0
2009-09-24 15:19:00,1.68735,1.68735,1.68715,1.68735,147300000.0
2009-09-24 15:20:00,1.6873,1.6874,1.6872,1.68725,80400000.0
2009-09-24 15:21:00,1.68725,1.6881,1.68715,1.6881,198300000.0
2009-09-24 15:22:00,1.6881,1.6882,1.6878,1.688,110800000.0
2009-09-24 15:23:00,1.68795,1.6883,1.68775,1.68825,178200000.0
2009-09-24 15:24:00,1.68825,1.68865,1.68815,1.6883,362700000.0
2009-09-24 15:25:00,1.6883,1.68875,1.68765,1.6878,316300000.0
2009-09-24 15:26:00,1.6878,1.6883,1.6878,1.68825,247300000.0
2009-09-24 15:27:00,1.6883,1.68835,1.68795,1.6881,222700000.0
2009-09-24 15:28:00,1.68805,1.6886,1.688,1.6886,187900000.0
2009-09-24 15:29:00,1.6886,1.689,1.6885,1.68895,394400000.0
2009-09-24 15:30:00,1.6889,1.6889,1.6882,1.6883,313900000.0
2009-09-24 15:31:00,1.6883,1.68895,1.6881,1.68895,274500000.0
2009-09-24 15:32:00,1.68905,1.6892,1.6885,1.6885,323100000.0
2009-09-24 15:33:00,1.68845,1.6886,1.68795,1.68795,467000000.0
2009-09-24 15:34:00,1.6879,1.6883,1.6877,1.6883,326800000.0
2009-09-24 15:35:00,1.6884,1.68915,1.6883,1.6891,290900000.0
2009-09-24 15:36:00,1.6891,1.68945,1.6889,1.6893,398100000.0
2009-09-24 15:37:00,1.68915,1.6894,1.6888,1.68905,329800000.0
2009-09-24 15:38:00,1.68905,1.68925,1.68845,1.6885,152100000.0
2009-09-24 15:39:00,1.68845,1.6888,1.6881,1.6888,463700000.0
2009-09-24 15:40:00,1.6888,1.6889,1.6881,1.6884,479800000.0
2009-09-24 15:41:00,1.6884,1.68855,1.68785,1.68845,322900000.0
2009-09-24 15:42:00,1.6885,1.68895,1.68835,1.6887,314000000.0
2009-09-24 15:43:00,1.6887,1.6892,1.68865,1.68895,342700000.0
2009-09-24 15:44:00,1.689,1.6895,1.6889,1.6891,499700000.0
2009-09-24 15:45:00,1.68915,1.69015,1.68895,1.68985,469500000.0
2009-09-24 15:46:00,1.68985,1.69005,1.68955,1.68965,372900000.0
2009-09-24 15:47:00,1.68975,1.68975,1.68905,1.6892,354700000.0
2009-09-24 15:48:00,1.68915,1.68955,1.68905,1.6893,271400000.0
2009-09-24 15:49:00,1.6893,1.6893,1.6886,1.6889,299700000.0
2009-09-24 15:50:00,1.68895,1.6892,1.68855,1.6891,213600000.0
2009-09-24 15:51:00,1.6891,1.68935,1.6889,1.68915,251500000.0
2009-09-24 15:52:00,1.68915,1.6897,1.6889,1.6897,294700000.0
2009-09-24 15:53:00,1.6897,1.6899,1.68945,1.68965,334100000.0
2009-09-24 15:54:00,1.68965,1.68975,1.68935,1.68955,409400000.0
2009-09-24 15:55:00,1.6895,1.68985,1.6893,1.6894,411300000.0
2009-09-24 15:56:00,1.6894,1.6901,1.68935,1.6894,295900000.0
2009-09-24 15:57:00,1.68945,1.6898,1.6891,1.68975,406800000.0
2009-09-24 15:58:00,1.68975,1.69,1.6893,1.6893,270200000.0
2009-09-24 15:59:00,1.6892,1.6894,1.6887,1.68905,298900000.0
2009-09-24 16:00:00,1.6885,1.69025,1.6885,1.68995,362240000.0
2009-09-24 16:01:00,1.68995,1.69015,1.6893,1.6893,434400000.0
2009-09-24 16:02:00,1.6893,1.6896,1.68865,1.6895,359730000.0
2009-09-24 16:03:00,1.6895,1.6895,1.68885,1.6893,262300000.0
2009-09-24 16:04:00,1.6893,1.68945,1.68865,1.68865,182050000.0
2009-09-24 16:05:00,1.68865,1.6895,1.68865,1.689,296370000.0
2009-09-24 16:06:00,1.689,1.6901,1.68895,1.69005,310700000.0
2009-09-24 16:07:00,1.6903,1.69095,1.69015,1.69075,311900000.0
2009-09-24 16:08:00,1.69075,1.691,1.69005,1.69085,438200000.0
2009-09-24 16:09:00,1.69075,1.691,1.6897,1.68985,320800000.0
2009-09-24 16:10:00,1.69,1.69045,1.68975,1.69015,269100000.0
2009-09-24 16:11:00,1.69015,1.69065,1.6901,1.6906,236700000.0
2009-09-24 16:12:00,1.69055,1.69065,1.6901,1.69045,280800000.0
2009-09-24 16:13:00,1.69045,1.6907,1.6901,1.69015,221900000.0
2009-09-24 16:14:00,1.6902,1.69055,1.6901,1.6905,320300000.0
2009-09-24 16:15:00,1.6904,1.69265,1.6904,1.69245,357600000.0
2009-09-24 16:16:00,1.69235,1.69255,1.6916,1.69175,373000000.0
2009-09-24 16:17:00,1.6918,1.6919,1.691,1.691,397730000.0
2009-09-24 16:18:00,1.691,1.69245,1.691,1.69245,342490000.0
2009-09-24 16:19:00,1.69235,1.6927,1.69165,1.69235,457800000.0
2009-09-24 16:20:00,1.6924,1.693,1.6922,1.6924,388600000.0
2009-09-24 16:21:00,1.6923,1.69245,1.69155,1.69205,420000000.0
2009-09-24 16:22:00,1.692,1.6923,1.6917,1.6918,408800000.0
2009-09-24 16:23:00,1.69185,1.693,1.69175,1.69275,514800000.0
2009-09-24 16:24:00,1.69265,1.69365,1.6924,1.6926,536000000.0
2009-09-24 16:25:00,1.69255,1.6926,1.6921,1.69245,339300000.0
2009-09-24 16:26:00,1.69235,1.69315,1.69215,1.69265,322600000.0
2009-09-24 16:27:00,1.69265,1.6931,1.69255,1.69275,326700000.0
2009-09-24 16:28:00,1.69275,1.6933,1.69265,1.69305,249600000.0
2009-09-24 16:29:00,1.6932,1.6932,1.6925,1.6926,327300000.0
2009-09-24 16:30:00,1.69265,1.69405,1.69265,1.69395,382800000.0
2009-09-24 16:31:00,1.69395,1.6941,1.69345,1.6937,343400000.0
2009-09-24 16:32:00,1.6936,1.6937,1.6924,1.6928,326300000.0
2009-09-24 16:33:00,1.6928,1.6931,1.6924,1.69305,360800000.0
2009-09-24 16:34:00,1.693,1.6932,1.6926,1.69275,359800000.0
2009-09-24 16:35:00,1.69275,1.6934,1.6926,1.6932,409700000.0
2009-09-24 16:36:00,1.69315,1.69325,1.6926,1.69295,423700000.0
2009-09-24 16:37:00,1.69295,1.6931,1.6926,1.69295,314000000.0
2009-09-24 16:38:00,1.6929,1.6932,1.6927,1.693,256900000.0
2009-09-24 16:39:00,1.693,1.6938,1.69295,1.6937,306700000.0
2009-09-24 16:40:00,1.6937,1.6942,1.6936,1.6939,323500000.0
2009-09-24 16:41:00,1.6939,1.69415,1.69325,1.6933,315800000.0
2009-09-24 16:42:00,1.6933,1.69345,1.6928,1.69305,353700000.0
2009-09-24 16:43:00,1.69315,1.69345,1.69275,1.6929,475700000.0
2009-09-24 16:44:00,1.69305,1.6936,1.69285,1.6931,433200000.0
2009-09-24 16:45:00,1.69325,1.69395,1.6932,1.69385,381500000.0
2009-09-24 16:46:00,1.6939,1.69445,1.69355,1.69365,601900000.0
2009-09-24 16:47:00,1.69365,1.69375,1.6925,1.69255,399600000.0
2009-09-24 16:48:00,1.69255,1.69295,1.69205,1.69265,453900000.0
2009-09-24 16:49:00,1.69265,1.69285,1.6923,1.69235,273900000.0
2009-09-24 16:50:00,1.69235,1.6925,1.69185,1.69225,435900000.0
2009-09-24 16:51:00,1.6922,1.69235,1.6917,1.69175,397500000.0
2009-09-24 16:52:00,1.6918,1.6926,1.6916,1.69255,330300000.0
2009-09-24 16:53:00,1.69275,1.693,1.6923,1.69285,231400000.0
2009-09-24 16:54:00,1.6928,1.6929,1.6918,1.6923,201600000.0
2009-09-24 16:55:00,1.6923,1.6927,1.692,1.69245,208000000.0
2009-09-24 16:56:00,1.69245,1.6926,1.6919,1.692,215600000.0
2009-09-24 16:57:00,1.6921,1.6923,1.6917,1.69195,198500000.0
2009-09-24 16:58:00,1.69195,1.69225,1.69185,1.69205,299000000.0
2009-09-24 16:59:00,1.692,1.69285,1.6916,1.69255,314400000.0
2009-09-24 17:00:00,1.69255,1.69295,1.69215,1.69275,248000000.0
2009-09-24 17:01:00,1.69275,1.69295,1.692,1.6922,310700000.0
2009-09-24 17:02:00,1.6923,1.6923,1.69165,1.69195,383500000.0
2009-09-24 17:03:00,1.69195,1.69225,1.6913,1.69135,357600000.0
2009-09-24 17:04:00,1.6913,1.6919,1.69125,1.69145,318900000.0
2009-09-24 17:05:00,1.6915,1.69165,1.6912,1.6912,327600000.0
2009-09-24 17:06:00,1.6912,1.6913,1.69035,1.6909,318040000.0
2009-09-24 17:07:00,1.69095,1.6913,1.69085,1.6913,353600000.0
2009-09-24 17:08:00,1.6913,1.69155,1.69065,1.69075,394500000.0
2009-09-24 17:09:00,1.6907,1.6908,1.6903,1.6908,256600000.0
2009-09-24 17:10:00,1.69075,1.6915,1.69075,1.69125,408000000.0
2009-09-24 17:11:00,1.69105,1.6915,1.69045,1.69045,336000000.0
2009-09-24 17:12:00,1.69055,1.69105,1.6904,1.69055,319500000.0
2009-09-24 17:13:00,1.69055,1.6906,1.6903,1.69055,375800000.0
2009-09-24 17:14:00,1.69055,1.6907,1.6901,1.6901,308100000.0
2009-09-24 17:15:00,1.69015,1.69055,1.6898,1.69035,385600000.0
2009-09-24 17:16:00,1.69035,1.691,1.69035,1.69085,415300000.0
2009-09-24 17:17:00,1.6908,1.69085,1.6904,1.69065,299500000.0
2009-09-24 17:18:00,1.69065,1.6909,1.69055,1.69065,299100000.0
2009-09-24 17:19:00,1.69065,1.6911,1.69065,1.6909,148400000.0
2009-09-24 17:20:00,1.6909,1.69115,1.69065,1.69085,173200000.0
2009-09-24 17:21:00,1.69075,1.69095,1.69065,1.6908,87400000.0
2009-09-24 17:22:00,1.69065,1.69095,1.69055,1.69095,183000000.0
2009-09-24 17:23:00,1.69095,1.69135,1.69055,1.69075,173200000.0
2009-09-24 17:24:00,1.69085,1.691,1.6902,1.69055,251600000.0
2009-09-24 17:25:00,1.6906,1.6907,1.69015,1.6906,207500000.0
2009-09-24 17:26:00,1.69065,1.6913,1.6904,1.69115,204700000.0
2009-09-24 17:27:00,1.691,1.6913,1.6907,1.69125,179200000.0
2009-09-24 17:28:00,1.6912,1.69165,1.6912,1.6914,240600000.0
2009-09-24 17:29:00,1.6914,1.6914,1.6906,1.69065,251700000.0
2009-09-24 17:30:00,1.69055,1.69075,1.6902,1.6903,201600000.0
2009-09-24 17:31:00,1.6903,1.69045,1.68965,1.6897,180000000.0
2009-09-24 17:32:00,1.6897,1.69025,1.6897,1.68995,165400000.0
2009-09-24 17:33:00,1.68985,1.6906,1.6895,1.68995,236600000.0
2009-09-24 17:34:00,1.68995,1.69035,1.6898,1.69015,184400000.0
2009-09-24 17:35:00,1.69,1.69065,1.69,1.69025,243200000.0
2009-09-24 17:36:00,1.6901,1.6907,1.68975,1.6905,201700000.0
2009-09-24 17:37:00,1.69055,1.69055,1.6899,1.69055,193700000.0
2009-09-24 17:38:00,1.69045,1.69055,1.6902,1.69035,177000000.0
2009-09-24 17:39:00,1.6903,1.69055,1.69005,1.6905,187600000.0
2009-09-24 17:40:00,1.69045,1.69065,1.69015,1.69015,252200000.0
2009-09-24 17:41:00,1.69015,1.6904,1.6899,1.69,172700000.0
2009-09-24 17:42:00,1.69005,1.69025,1.6898,1.6899,211200000.0
2009-09-24 17:43:00,1.6899,1.6904,1.68965,1.69,359300000.0
2009-09-24 17:44:00,1.69,1.6907,1.69,1.6905,241100000.0
2009-09-24 17:45:00,1.6905,1.6907,1.69,1.69025,320000000.0
2009-09-24 17:46:00,1.69025,1.6905,1.69005,1.6903,377500000.0
2009-09-24 17:47:00,1.6902,1.6907,1.69005,1.6907,285400000.0
2009-09-24 17:48:00,1.69065,1.6914,1.69065,1.69125,221200000.0
2009-09-24 17:49:00,1.69125,1.69125,1.69035,1.69055,288800000.0
2009-09-24 17:50:00,1.69045,1.6907,1.6903,1.69055,178200000.0
2009-09-24 17:51:00,1.69055,1.6912,1.69055,1.69095,221300000.0
2009-09-24 17:52:00,1.691,1.6918,1.69095,1.69165,338300000.0
2009-09-24 17:53:00,1.6917,1.6923,1.69165,1.69225,315100000.0
2009-09-24 17:54:00,1.6923,1.6928,1.69205,1.6925,287400000.0
2009-09-24 17:55:00,1.69255,1.69275,1.6923,1.6924,468000000.0
2009-09-24 17:56:00,1.69255,1.6927,1.6922,1.69235,425200000.0
2009-09-24 17:57:00,1.6924,1.6926,1.6923,1.6926,375100000.0
2009-09-24 17:58:00,1.69255,1.6926,1.69185,1.6921,262400000.0
2009-09-24 17:59:00,1.6922,1.6923,1.69155,1.69185,301100000.0
2009-09-24 18:00:00,1.69185,1.6919,1.69115,1.6913,213700000.0
2009-09-24 18:01:00,1.6913,1.69145,1.69095,1.69095,137000000.0
2009-09-24 18:02:00,1.69105,1.69155,1.69095,1.69125,174600000.0
2009-09-24 18:03:00,1.69135,1.69165,1.69125,1.69135,200300000.0
2009-09-24 18:04:00,1.69135,1.69175,1.6912,1.69155,212500000.0
2009-09-24 18:05:00,1.69155,1.6917,1.6914,1.6917,130800000.0
2009-09-24 18:06:00,1.69165,1.69175,1.69135,1.69165,152500000.0
2009-09-24 18:07:00,1.69165,1.69195,1.69155,1.69165,195500000.0
2009-09-24 18:08:00,1.69165,1.69175,1.6915,1.6917,138500000.0
2009-09-24 18:09:00,1.6917,1.6919,1.6915,1.6915,134300000.0
2009-09-24 18:10:00,1.6915,1.6922,1.6915,1.6921,90700000.0
2009-09-24 18:11:00,1.69205,1.6925,1.692,1.6925,301100000.0
2009-09-24 18:12:00,1.6925,1.6929,1.69235,1.6926,279700000.0
2009-09-24 18:13:00,1.6926,1.69325,1.6926,1.693,145500000.0
2009-09-24 18:14:00,1.69305,1.6931,1.69265,1.69265,129900000.0
2009-09-24 18:15:00,1.69255,1.6932,1.69255,1.693,247100000.0
2009-09-24 18:16:00,1.69305,1.69385,1.69295,1.693,275000000.0
2009-09-24 18:17:00,1.693,1.6932,1.6928,1.693,214800000.0
2009-09-24 18:18:00,1.693,1.69355,1.6929,1.69335,169000000.0
2009-09-24 18:19:00,1.69345,1.69345,1.69315,1.69325,149000000.0
2009-09-24 18:20:00,1.69325,1.69345,1.6926,1.6927,264200000.0
2009-09-24 18:21:00,1.6927,1.6931,1.69265,1.69295,190600000.0
2009-09-24 18:22:00,1.69295,1.6936,1.69295,1.6935,249700000.0
2009-09-24 18:23:00,1.6936,1.69375,1.6932,1.69325,249200000.0
2009-09-24 18:24:00,1.69325,1.69395,1.6931,1.69395,215400000.0
2009-09-24 18:25:00,1.69395,1.6941,1.6931,1.6932,227800000.0
2009-09-24 18:26:00,1.6932,1.69345,1.69305,1.6933,193200000.0
2009-09-24 18:27:00,1.6933,1.69385,1.6929,1.6931,219400000.0
2009-09-24 18:28:00,1.6931,1.69355,1.693,1.69345,217500000.0
2009-09-24 18:29:00,1.69335,1.69345,1.69305,1.69315,138200000.0
2009-09-24 18:30:00,1.6932,1.6938,1.6931,1.69315,109300000.0
2009-09-24 18:31:00,1.69325,1.6935,1.69295,1.69325,151300000.0
2009-09-24 18:32:00,1.69325,1.6938,1.69325,1.69335,152400000.0
2009-09-24 18:33:00,1.6933,1.69385,1.6932,1.6937,127600000.0
2009-09-24 18:34:00,1.6937,1.695,1.6936,1.69465,408400000.0
2009-09-24 18:35:00,1.69465,1.6948,1.69395,1.6941,302600000.0
2009-09-24 18:36:00,1.6941,1.69465,1.694,1.69425,212100000.0
2009-09-24 18:37:00,1.6942,1.69455,1.6942,1.69455,204900000.0
2009-09-24 18:38:00,1.69455,1.69465,1.69415,1.6944,146600000.0
2009-09-24 18:39:00,1.6944,1.69465,1.6941,1.6943,233400000.0
2009-09-24 18:40:00,1.6944,1.69485,1.6942,1.6946,187900000.0
2009-09-24 18:41:00,1.6946,1.69505,1.6945,1.695,175100000.0
2009-09-24 18:42:00,1.695,1.6951,1.69455,1.69455,84200000.0
2009-09-24 18:43:00,1.6946,1.69485,1.69415,1.6943,215300000.0
2009-09-24 18:44:00,1.6943,1.6948,1.6942,1.69465,197900000.0
2009-09-24 18:45:00,1.69465,1.6947,1.69425,1.6943,155300000.0
2009-09-24 18:46:00,1.6943,1.69455,1.69355,1.6937,236800000.0
2009-09-24 18:47:00,1.6937,1.69385,1.69345,1.69345,183400000.0
2009-09-24 18:48:00,1.69345,1.69395,1.69325,1.69385,200000000.0
2009-09-24 18:49:00,1.69385,1.69395,1.6936,1.6936,181300000.0
2009-09-24 18:50:00,1.6936,1.69385,1.6936,1.69375,211800000.0
2009-09-24 18:51:00,1.6938,1.6939,1.6935,1.69365,212100000.0
2009-09-24 18:52:00,1.6936,1.6937,1.69325,1.6933,163600000.0
2009-09-24 18:53:00,1.69325,1.6937,1.69325,1.69355,138000000.0
2009-09-24 18:54:00,1.69355,1.69365,1.69335,1.69345,137000000.0
2009-09-24 18:55:00,1.6934,1.6939,1.69335,1.69365,201800000.0
2009-09-24 18:56:00,1.69365,1.69415,1.6934,1.69415,218000000.0
2009-09-24 18:57:00,1.6942,1.69505,1.6941,1.69455,281900000.0
2009-09-24 18:58:00,1.69455,1.69495,1.6945,1.69455,240500000.0
2009-09-24 18:59:00,1.69455,1.6948,1.69385,1.69435,225900000.0
2009-09-24 19:00:00,1.69435,1.69445,1.69395,1.69435,236600000.0
2009-09-24 19:01:00,1.6944,1.69465,1.69385,1.69405,211000000.0
2009-09-24 19:02:00,1.6941,1.6943,1.694,1.6942,225900000.0
2009-09-24 19:03:00,1.6944,1.6945,1.6941,1.6943,183700000.0
2009-09-24 19:04:00,1.6943,1.69445,1.69395,1.6941,171800000.0
2009-09-24 19:05:00,1.6941,1.69425,1.6939,1.69395,139000000.0
2009-09-24 19:06:00,1.69395,1.6942,1.69375,1.6942,115000000.0
2009-09-24 19:07:00,1.6942,1.6947,1.6941,1.6946,247600000.0
2009-09-24 19:08:00,1.6946,1.69505,1.6945,1.69505,152800000.0
2009-09-24 19:09:00,1.69505,1.69505,1.6937,1.6939,310900000.0
2009-09-24 19:10:00,1.6938,1.694,1.69325,1.69335,243200000.0
2009-09-24 19:11:00,1.6934,1.69355,1.6932,1.69345,140200000.0
2009-09-24 19:12:00,1.6935,1.69405,1.69345,1.69385,77400000.0
2009-09-24 19:13:00,1.69395,1.69405,1.69375,1.69385,65400000.0
2009-09-24 19:14:00,1.69385,1.69385,1.6935,1.6935,63900000.0
2009-09-24 19:15:00,1.6935,1.6937,1.69325,1.69365,119700000.0
2009-09-24 19:16:00,1.69355,1.6938,1.69345,1.6938,179400000.0
2009-09-24 19:17:00,1.6938,1.69385,1.6932,1.6936,268400000.0
2009-09-24 19:18:00,1.69365,1.69385,1.69325,1.69345,229400000.0
2009-09-24 19:19:00,1.6935,1.694,1.6934,1.694,239400000.0
2009-09-24 19:20:00,1.6939,1.69395,1.69315,1.6932,183400000.0
2009-09-24 19:21:00,1.6933,1.6936,1.69325,1.6935,200900000.0
2009-09-24 19:22:00,1.6935,1.69375,1.6934,1.69355,112400000.0
2009-09-24 19:23:00,1.69355,1.69385,1.6934,1.69365,119000000.0
2009-09-24 19:24:00,1.69365,1.6937,1.69315,1.69355,180800000.0
2009-09-24 19:25:00,1.69355,1.69395,1.6935,1.69355,104300000.0
2009-09-24 19:26:00,1.6936,1.6938,1.6934,1.6936,105600000.0
2009-09-24 19:27:00,1.6935,1.69385,1.6934,1.6937,82100000.0
2009-09-24 19:28:00,1.69365,1.69405,1.6936,1.69385,161100000.0
2009-09-24 19:29:00,1.69385,1.694,1.69355,1.6938,131500000.0
2009-09-24 19:30:00,1.6938,1.69405,1.69375,1.694,92900000.0
2009-09-24 19:31:00,1.69405,1.6944,1.6938,1.6939,111300000.0
2009-09-24 19:32:00,1.69395,1.69415,1.69375,1.6941,183400000.0
2009-09-24 19:33:00,1.69405,1.69405,1.6937,1.69375,118300000.0
2009-09-24 19:34:00,1.6938,1.69385,1.6933,1.6934,208100000.0
2009-09-24 19:35:00,1.69335,1.6935,1.69315,1.69325,180200000.0
2009-09-24 19:36:00,1.69325,1.69355,1.6931,1.6933,183600000.0
2009-09-24 19:37:00,1.69335,1.6935,1.69315,1.6935,178600000.0
2009-09-24 19:38:00,1.6934,1.69365,1.69325,1.69335,118100000.0
2009-09-24 19:39:00,1.69335,1.69345,1.6932,1.6933,199200000.0
2009-09-24 19:40:00,1.6933,1.6935,1.6931,1.6933,107900000.0
2009-09-24 19:41:00,1.6933,1.69345,1.693,1.69305,124500000.0
2009-09-24 19:42:00,1.69305,1.69345,1.69255,1.6931,258300000.0
2009-09-24 19:43:00,1.69305,1.6942,1.69305,1.69385,196600000.0
2009-09-24 19:44:00,1.6938,1.69405,1.6935,1.69365,264100000.0
2009-09-24 19:45:00,1.69365,1.6941,1.6936,1.6938,177700000.0
2009-09-24 19:46:00,1.6938,1.6942,1.69375,1.69405,159500000.0
2009-09-24 19:47:00,1.69405,1.6941,1.69365,1.6939,179700000.0
2009-09-24 19:48:00,1.6939,1.6941,1.69355,1.69355,118700000.0
2009-09-24 19:49:00,1.6935,1.6936,1.6933,1.69355,127200000.0
2009-09-24 19:50:00,1.6936,1.6936,1.693,1.693,93500000.0
2009-09-24 19:51:00,1.6931,1.6936,1.69275,1.6932,224100000.0
2009-09-24 19:52:00,1.6932,1.694,1.6931,1.69345,238300000.0
2009-09-24 19:53:00,1.69335,1.69525,1.69325,1.69515,201500000.0
2009-09-24 19:54:00,1.69515,1.6959,1.6946,1.69505,284399998.0
2009-09-24 19:55:00,1.69505,1.6952,1.6944,1.69495,300400000.0
2009-09-24 19:56:00,1.6949,1.69525,1.69475,1.6949,198700000.0
2009-09-24 19:57:00,1.6949,1.6949,1.6946,1.6946,201300000.0
2009-09-24 19:58:00,1.6946,1.69475,1.6941,1.69455,278900000.0
2009-09-24 19:59:00,1.69455,1.695,1.69435,1.695,261400000.0
2009-09-24 20:00:00,1.69505,1.69575,1.6948,1.69505,271000000.0
2009-09-24 20:01:00,1.69505,1.69525,1.6947,1.69485,144900000.0
2009-09-24 20:02:00,1.69485,1.6949,1.69435,1.6947,99600000.0
2009-09-24 20:03:00,1.6947,1.69485,1.6936,1.6939,144400000.0
2009-09-24 20:04:00,1.694,1.694,1.6933,1.6938,153900000.0
2009-09-24 20:05:00,1.6938,1.69385,1.69355,1.69385,146000000.0
2009-09-24 20:06:00,1.69385,1.6939,1.6935,1.6936,122800000.0
2009-09-24 20:07:00,1.69365,1.69395,1.6935,1.69385,141900000.0
2009-09-24 20:08:00,1.69385,1.69525,1.6938,1.6951,180400000.0
2009-09-24 20:09:00,1.6951,1.69575,1.6944,1.69555,272100000.0
2009-09-24 20:10:00,1.6955,1.69585,1.69525,1.69555,307100000.0
2009-09-24 20:11:00,1.69555,1.6957,1.6953,1.69555,145200000.0
2009-09-24 20:12:00,1.6956,1.69615,1.6954,1.69595,193900000.0
2009-09-24 20:13:00,1.696,1.69765,1.6958,1.69735,215000000.0
2009-09-24 20:14:00,1.69735,1.6974,1.6966,1.69675,314500000.0
2009-09-24 20:15:00,1.6967,1.6968,1.69625,1.69645,107800000.0
2009-09-24 20:16:00,1.69655,1.69665,1.69615,1.6962,101200000.0
2009-09-24 20:17:00,1.6961,1.6961,1.69545,1.6955,176900000.0
2009-09-24 20:18:00,1.6955,1.6958,1.69535,1.6954,218500000.0
2009-09-24 20:19:00,1.6954,1.69595,1.69535,1.6956,251900000.0
2009-09-24 20:20:00,1.6956,1.69585,1.6954,1.69565,255100000.0
2009-09-24 20:21:00,1.6958,1.6959,1.69565,1.69565,85400000.0
2009-09-24 20:22:00,1.69575,1.69675,1.6956,1.69655,183900000.0
2009-09-24 20:23:00,1.6967,1.69685,1.6965,1.6967,192200000.0
2009-09-24 20:24:00,1.69675,1.69685,1.6963,1.6965,238600000.0
2009-09-24 20:25:00,1.6965,1.69705,1.6963,1.6967,212600000.0
2009-09-24 20:26:00,1.6967,1.697,1.6962,1.69665,171900000.0
2009-09-24 20:27:00,1.69665,1.6968,1.696,1.69605,216100000.0
2009-09-24 20:28:00,1.6961,1.6965,1.6961,1.69625,99900000.0
2009-09-24 20:29:00,1.6962,1.6964,1.6959,1.69605,89600000.0
2009-09-24 20:30:00,1.69605,1.6961,1.69515,1.69535,177200000.0
2009-09-24 20:31:00,1.69535,1.6955,1.6949,1.6949,63400000.0
2009-09-24 20:32:00,1.69485,1.69505,1.69455,1.69495,129700000.0
2009-09-24 20:33:00,1.6951,1.6951,1.6944,1.69465,211600000.0
2009-09-24 20:34:00,1.69465,1.6947,1.69415,1.6943,161900000.0
2009-09-24 20:35:00,1.69435,1.6945,1.69405,1.69445,160900000.0
2009-09-24 20:36:00,1.6945,1.6945,1.69375,1.694,159700000.0
2009-09-24 20:37:00,1.6941,1.69425,1.69395,1.6941,107200000.0
2009-09-24 20:38:00,1.6941,1.69445,1.6941,1.6942,126600000.0
2009-09-24 20:39:00,1.69425,1.69445,1.694,1.69415,168500000.0
2009-09-24 20:40:00,1.69415,1.69445,1.69395,1.69405,131300000.0
2009-09-24 20:41:00,1.69405,1.69435,1.69405,1.69435,121500000.0
2009-09-24 20:42:00,1.69435,1.6944,1.69415,1.69425,118600000.0
2009-09-24 20:43:00,1.69435,1.69465,1.69435,1.69465,87100000.0
2009-09-24 20:44:00,1.69465,1.69485,1.69445,1.69485,189600000.0
2009-09-24 20:45:00,1.69485,1.6951,1.69475,1.695,206200000.0
2009-09-24 20:46:00,1.695,1.69555,1.695,1.69535,188600000.0
2009-09-24 20:47:00,1.69535,1.6955,1.69425,1.69465,167400000.0
2009-09-24 20:48:00,1.69465,1.6949,1.69435,1.6945,128700000.0
2009-09-24 20:49:00,1.6945,1.6952,1.6945,1.69475,133200000.0
2009-09-24 20:50:00,1.69475,1.69515,1.69425,1.6948,202300000.0
2009-09-24 20:51:00,1.69475,1.6948,1.6946,1.6947,120100000.0
2009-09-24 20:52:00,1.69465,1.69495,1.69395,1.69395,171100000.0
2009-09-24 20:53:00,1.69405,1.69475,1.69405,1.69425,105700000.0
2009-09-24 20:54:00,1.69425,1.6945,1.6941,1.6944,128000000.0
2009-09-24 20:55:00,1.6944,1.69455,1.69385,1.69385,162600000.0
2009-09-24 20:56:00,1.69385,1.69425,1.69335,1.6938,113500000.0
2009-09-24 20:57:00,1.6938,1.69405,1.69365,1.69395,74900000.0
2009-09-24 20:58:00,1.6939,1.694,1.6936,1.6936,153900000.0
2009-09-24 20:59:00,1.6936,1.6939,1.69345,1.6937,189700000.0
2009-09-24 21:00:00,1.69385,1.69395,1.69325,1.6935,142600000.0
2009-09-24 21:01:00,1.6935,1.69385,1.6929,1.69365,139800000.0
2009-09-24 21:02:00,1.6937,1.6937,1.69345,1.69345,70500000.0
2009-09-24 21:03:00,1.6935,1.6935,1.69295,1.6931,83400000.0
2009-09-24 21:04:00,1.6931,1.6931,1.6925,1.6926,32400000.0
2009-09-24 21:05:00,1.6925,1.6927,1.6922,1.6922,111700000.0
2009-09-24 21:06:00,1.6922,1.6926,1.69205,1.6924,191100000.0
2009-09-24 21:07:00,1.69255,1.6929,1.69255,1.69275,90400000.0
2009-09-24 21:08:00,1.69265,1.6927,1.69245,1.69265,54000000.0
2009-09-24 21:09:00,1.6925,1.693,1.69245,1.6929,150900000.0
2009-09-24 21:10:00,1.6929,1.69315,1.6929,1.69315,111900000.0
2009-09-24 21:11:00,1.69315,1.6933,1.69295,1.69305,171400000.0
2009-09-24 21:12:00,1.69315,1.69315,1.6928,1.69295,175600000.0
2009-09-24 21:13:00,1.6929,1.69335,1.69275,1.69275,180600000.0
2009-09-24 21:14:00,1.69285,1.69315,1.6927,1.69295,165700000.0
2009-09-24 21:15:00,1.6929,1.693,1.69245,1.6926,186800000.0
2009-09-24 21:16:00,1.6926,1.6926,1.6924,1.69245,57100000.0
2009-09-24 21:17:00,1.6924,1.6929,1.69235,1.69275,92800000.0
2009-09-24 21:18:00,1.69275,1.69275,1.6924,1.6924,36300000.0
2009-09-24 21:19:00,1.69245,1.6927,1.69225,1.6925,84400000.0
2009-09-24 21:20:00,1.6925,1.69285,1.6924,1.69255,98000000.0
2009-09-24 21:21:00,1.69255,1.69295,1.69225,1.6926,84400000.0
2009-09-24 21:22:00,1.69255,1.6928,1.6921,1.69235,128600000.0
2009-09-24 21:23:00,1.69235,1.6927,1.6923,1.6927,141500000.0
2009-09-24 21:24:00,1.6927,1.6928,1.69265,1.6928,74800000.0
2009-09-24 21:25:00,1.69265,1.69295,1.69255,1.69275,124300000.0
2009-09-24 21:26:00,1.6926,1.6926,1.6925,1.6925,15000000.0
2009-09-24 21:27:00,1.6925,1.69255,1.69235,1.6924,41300000.0
2009-09-24 21:28:00,1.69235,1.6927,1.69225,1.69265,128300000.0
2009-09-24 21:29:00,1.69265,1.6927,1.6922,1.6923,133300000.0
2009-09-24 21:30:00,1.6923,1.6929,1.6921,1.6929,192300000.0
2009-09-24 21:31:00,1.6929,1.69325,1.6928,1.6932,149800000.0
2009-09-24 21:32:00,1.6932,1.6933,1.69285,1.6932,132600000.0
2009-09-24 21:33:00,1.6932,1.6936,1.69235,1.69235,197600000.0
2009-09-24 21:34:00,1.6926,1.69315,1.6926,1.693,124100000.0
2009-09-24 21:35:00,1.69285,1.6932,1.69285,1.6931,44200000.0
2009-09-24 21:36:00,1.6931,1.6932,1.69285,1.69315,131000000.0
2009-09-24 21:37:00,1.69315,1.69315,1.693,1.693,35700000.0
2009-09-24 21:38:00,1.69305,1.6932,1.693,1.6931,47600000.0
2009-09-24 21:39:00,1.6933,1.6935,1.69315,1.6934,154100000.0
2009-09-24 21:40:00,1.6934,1.6936,1.69305,1.6931,167600000.0
2009-09-24 21:41:00,1.69325,1.69335,1.6931,1.6933,190800000.0
2009-09-24 21:42:00,1.6933,1.69355,1.693,1.693,209900000.0
2009-09-24 21:43:00,1.693,1.69315,1.69285,1.69305,127300000.0
2009-09-24 21:44:00,1.6931,1.69325,1.69305,1.69305,82300000.0
2009-09-24 21:45:00,1.69305,1.69335,1.69305,1.69325,139200000.0
2009-09-24 21:46:00,1.69325,1.69335,1.6932,1.69325,64000000.0
2009-09-24 21:47:00,1.69335,1.69365,1.6932,1.6933,191400000.0
2009-09-24 21:48:00,1.6933,1.6933,1.6933,1.6933,19000000.0
2009-09-24 21:49:00,1.6933,1.69365,1.6933,1.6934,162800000.0
2009-09-24 21:50:00,1.6933,1.69345,1.693,1.69345,158600000.0
2009-09-24 21:51:00,1.6934,1.69365,1.6927,1.6928,78900000.0
2009-09-24 21:52:00,1.69275,1.69285,1.69185,1.6921,159500000.0
2009-09-24 21:53:00,1.6921,1.69225,1.6919,1.692,97600000.0
2009-09-24 21:54:00,1.692,1.6926,1.69195,1.6926,163000000.0
2009-09-24 21:55:00,1.6926,1.6926,1.69225,1.69245,218800000.0
2009-09-24 21:56:00,1.69245,1.6925,1.6921,1.69235,113800000.0
2009-09-24 21:57:00,1.69235,1.6926,1.69205,1.69215,175100000.0
2009-09-24 21:58:00,1.69215,1.69275,1.69205,1.69245,203400000.0
2009-09-24 21:59:00,1.69255,1.6932,1.6923,1.6925,190700000.0
2009-09-24 22:00:00,1.69245,1.6932,1.69225,1.69305,103900000.0
2009-09-24 22:01:00,1.69315,1.6934,1.6931,1.6933,93200000.0
2009-09-24 22:02:00,1.6927,1.69315,1.6927,1.693,64000000.0
2009-09-24 22:03:00,1.69295,1.69315,1.69295,1.6931,25300000.0
2009-09-24 22:04:00,1.6931,1.6935,1.69295,1.693,89800000.0
2009-09-24 22:05:00,1.69295,1.69315,1.69275,1.693,42800000.0
2009-09-24 22:06:00,1.6934,1.69345,1.69255,1.69295,102600000.0
2009-09-24 22:07:00,1.693,1.693,1.69275,1.69295,59600000.0
2009-09-24 22:08:00,1.693,1.6933,1.6929,1.693,53500000.0
2009-09-24 22:09:00,1.693,1.69325,1.6929,1.6932,48600000.0
2009-09-24 22:10:00,1.69325,1.69325,1.6931,1.69315,26200000.0
2009-09-24 22:11:00,1.69315,1.6932,1.6929,1.693,49600000.0
2009-09-24 22:12:00,1.693,1.6932,1.69285,1.69295,62400000.0
2009-09-24 22:13:00,1.6928,1.69335,1.6927,1.6933,17200000.0
2009-09-24 22:14:00,1.69375,1.694,1.69315,1.69335,58500000.0
2009-09-24 22:15:00,1.6934,1.69385,1.6934,1.69385,15500000.0
2009-09-24 22:16:00,1.69385,1.69395,1.69375,1.69375,22300000.0
2009-09-24 22:17:00,1.69375,1.69375,1.69325,1.6936,50400000.0
2009-09-24 22:18:00,1.6938,1.694,1.69315,1.69335,51600000.0
2009-09-24 22:19:00,1.6938,1.6943,1.6937,1.6942,65600000.0
2009-09-24 22:20:00,1.69435,1.69435,1.694,1.69405,31100000.0
2009-09-24 22:21:00,1.69405,1.69425,1.694,1.6942,92600000.0
2009-09-24 22:22:00,1.6943,1.6943,1.69425,1.69425,16800000.0
2009-09-24 22:23:00,1.6942,1.69425,1.69355,1.69355,19000000.0
2009-09-24 22:24:00,1.6937,1.69435,1.6937,1.6942,25400000.0
2009-09-24 22:25:00,1.6942,1.69435,1.69365,1.69425,40800000.0
2009-09-24 22:26:00,1.6942,1.6945,1.694,1.6944,26200000.0
2009-09-24 22:27:00,1.6944,1.69505,1.6943,1.69445,89400000.0
2009-09-24 22:28:00,1.69455,1.695,1.6945,1.695,15600000.0
2009-09-24 22:29:00,1.695,1.695,1.6944,1.6947,39400000.0
2009-09-24 22:30:00,1.6947,1.6947,1.69395,1.6944,23300000.0
2009-09-24 22:31:00,1.6944,1.695,1.6943,1.6948,42100000.0
2009-09-24 22:32:00,1.69475,1.69495,1.69475,1.69495,18600000.0
2009-09-24 22:33:00,1.6949,1.695,1.69475,1.69495,52000000.0
2009-09-24 22:34:00,1.69485,1.695,1.6948,1.695,30600000.0
2009-09-24 22:35:00,1.695,1.69505,1.69485,1.69485,38000000.0
2009-09-24 22:36:00,1.69485,1.69505,1.69485,1.69505,20100000.0
2009-09-24 22:37:00,1.695,1.695,1.6948,1.6949,23600000.0
2009-09-24 22:38:00,1.69495,1.6951,1.6947,1.6947,24400000.0
2009-09-24 22:39:00,1.6947,1.6947,1.6937,1.6937,77300000.0
2009-09-24 22:40:00,1.6937,1.6941,1.6936,1.69405,40000000.0
2009-09-24 22:41:00,1.6941,1.6943,1.6941,1.6942,19100000.0
2009-09-24 22:42:00,1.6942,1.6943,1.69415,1.6943,53800000.0
2009-09-24 22:43:00,1.6944,1.6944,1.6943,1.6944,15800000.0
2009-09-24 22:44:00,1.6943,1.6944,1.6943,1.6944,12000000.0
2009-09-24 22:45:00,1.6943,1.6944,1.6937,1.69405,56000000.0
2009-09-24 22:46:00,1.69405,1.6941,1.69405,1.6941,3000000.0
2009-09-24 22:47:00,1.694,1.69415,1.694,1.69415,8600000.0
2009-09-24 22:48:00,1.69415,1.69415,1.6941,1.6941,7400000.0
2009-09-24 22:49:00,1.6941,1.6943,1.6938,1.6941,42400000.0
2009-09-24 22:50:00,1.69415,1.6945,1.69415,1.6945,68500000.0
2009-09-24 22:51:00,1.69445,1.69475,1.69435,1.69435,63100000.0
2009-09-24 22:52:00,1.69435,1.69445,1.6935,1.69445,62700000.0
2009-09-24 22:53:00,1.6944,1.6944,1.69405,1.69425,11600000.0
2009-09-24 22:54:00,1.69425,1.6947,1.69425,1.6947,28400000.0
2009-09-24 22:55:00,1.6946,1.69505,1.6946,1.69485,68900000.0
2009-09-24 22:56:00,1.69485,1.69485,1.69425,1.69435,36600000.0
2009-09-24 22:57:00,1.69435,1.69515,1.69435,1.69495,31400000.0
2009-09-24 22:58:00,1.69495,1.6955,1.69495,1.6953,37200000.0
2009-09-24 22:59:00,1.69525,1.69555,1.6951,1.6952,36200000.0
2009-09-24 23:00:00,1.6952,1.6954,1.6952,1.6952,18000000.0
2009-09-24 23:01:00,1.69525,1.69655,1.69505,1.69645,26000000.0
2009-09-24 23:02:00,1.6964,1.6964,1.695,1.6955,55200000.0
2009-09-24 23:03:00,1.6957,1.69585,1.6952,1.6952,34600000.0
2009-09-24 23:04:00,1.6954,1.6957,1.695,1.6957,42600000.0
2009-09-24 23:05:00,1.6955,1.6957,1.6952,1.69525,37100000.0
2009-09-24 23:06:00,1.6952,1.69525,1.69435,1.69525,30300000.0
2009-09-24 23:07:00,1.69525,1.69525,1.6951,1.6951,2800000.0
2009-09-24 23:08:00,1.69495,1.6952,1.69495,1.6951,28800000.0
2009-09-24 23:09:00,1.6951,1.6951,1.6941,1.69435,40700000.0
2009-09-24 23:10:00,1.69425,1.6945,1.69425,1.6944,26800000.0
2009-09-24 23:11:00,1.6945,1.6945,1.6944,1.6944,5000000.0
2009-09-24 23:12:00,1.6944,1.6944,1.6944,1.6944,1400000.0
2009-09-24 23:13:00,1.6943,1.6947,1.6943,1.6946,10400000.0
2009-09-24 23:14:00,1.6945,1.6946,1.6942,1.6945,15900000.0
2009-09-24 23:15:00,1.6945,1.6945,1.6928,1.6936,41800000.0
2009-09-24 23:16:00,1.69375,1.69385,1.69245,1.69385,32600000.0
2009-09-24 23:17:00,1.69385,1.6939,1.69325,1.6939,26600000.0
2009-09-24 23:18:00,1.69385,1.694,1.6937,1.6937,32800000.0
2009-09-24 23:19:00,1.6937,1.69395,1.6937,1.6938,11000000.0
2009-09-24 23:20:00,1.69385,1.6939,1.69375,1.6938,16000000.0
2009-09-24 23:21:00,1.69375,1.6943,1.69375,1.6943,14600000.0
2009-09-24 23:22:00,1.6943,1.69435,1.694,1.694,13800000.0
2009-09-24 23:23:00,1.694,1.69415,1.69355,1.6937,69400000.0
2009-09-24 23:24:00,1.69375,1.69385,1.6936,1.6936,33600000.0
2009-09-24 23:25:00,1.69365,1.69365,1.6935,1.6935,18200000.0
2009-09-24 23:26:00,1.69365,1.69395,1.69365,1.69375,28600000.0
2009-09-24 23:27:00,1.69375,1.694,1.69375,1.694,19000000.0
2009-09-24 23:28:00,1.6939,1.6947,1.6939,1.6947,44400000.0
2009-09-24 23:29:00,1.6947,1.6947,1.69455,1.6946,9600000.0
2009-09-24 23:30:00,1.6946,1.6946,1.69455,1.69455,2600000.0
2009-09-24 23:31:00,1.69455,1.6947,1.6945,1.69455,12000000.0
2009-09-24 23:32:00,1.69455,1.6947,1.69455,1.6947,5200000.0
2009-09-24 23:33:00,1.69475,1.69475,1.69465,1.69465,12900000.0
2009-09-24 23:34:00,1.6948,1.6949,1.6938,1.6938,57300000.0
2009-09-24 23:35:00,1.6938,1.6939,1.69375,1.6939,17600000.0
2009-09-24 23:36:00,1.6938,1.69415,1.6938,1.6939,29400000.0
2009-09-24 23:37:00,1.6939,1.6939,1.6939,1.6939,7400000.0
2009-09-24 23:38:00,1.6939,1.69405,1.69365,1.6937,33100000.0
2009-09-24 23:39:00,1.69385,1.69385,1.69385,1.69385,5000000.0
2009-09-24 23:40:00,1.6939,1.694,1.6933,1.6936,25000000.0
2009-09-24 23:41:00,1.69375,1.6939,1.6929,1.6939,34200000.0
2009-09-24 23:42:00,1.6939,1.6939,1.6939,1.6939,1400000.0
2009-09-24 23:43:00,1.69425,1.6943,1.69325,1.6936,37000000.0
2009-09-24 23:44:00,1.69375,1.69385,1.6936,1.6936,13800000.0
2009-09-24 23:45:00,1.6937,1.6937,1.69365,1.69365,7400000.0
2009-09-24 23:46:00,1.6937,1.69375,1.6937,1.69375,2400000.0
2009-09-24 23:47:00,1.69375,1.69375,1.69375,1.69375,1400000.0
2009-09-24 23:48:00,1.69375,1.69385,1.69375,1.69385,8400000.0
2009-09-24 23:49:00,1.69375,1.69385,1.69375,1.69385,16400000.0
2009-09-24 23:50:00,1.69405,1.6941,1.69405,1.6941,4200000.0
2009-09-24 23:51:00,1.694,1.6941,1.694,1.694,10600000.0
2009-09-24 23:52:00,1.6939,1.6942,1.6939,1.6941,14800000.0
2009-09-24 23:53:00,1.6941,1.6942,1.6941,1.6942,15400000.0
2009-09-24 23:54:00,1.6942,1.6942,1.694,1.694,8400000.0
2009-09-24 23:55:00,1.694,1.694,1.69375,1.69375,24600000.0
2009-09-24 23:56:00,1.69385,1.69385,1.6934,1.6936,57200000.0
2009-09-24 23:57:00,1.69355,1.69365,1.69315,1.6932,26600000.0
2009-09-24 23:58:00,1.69345,1.69355,1.69345,1.69355,4200000.0
2009-09-24 23:59:00,1.69355,1.69355,1.6935,1.6935,4200000.0
2009-09-25 00:00:00,1.6935,1.69355,1.6934,1.69345,19600000.0
2009-09-25 00:01:00,1.69345,1.69355,1.693,1.6932,51600000.0
2009-09-25 00:02:00,1.6933,1.6933,1.6933,1.6933,3000000.0
2009-09-25 00:03:00,1.6933,1.6937,1.69315,1.69335,23000000.0
2009-09-25 00:04:00,1.69325,1.69325,1.69295,1.69295,10800000.0
2009-09-25 00:05:00,1.69315,1.6936,1.6931,1.6931,19600000.0
2009-09-25 00:06:00,1.6931,1.6932,1.69305,1.69315,15800000.0
2009-09-25 00:07:00,1.6933,1.6933,1.6932,1.6933,7400000.0
2009-09-25 00:08:00,1.69325,1.6936,1.693,1.6931,40000000.0
2009-09-25 00:09:00,1.69315,1.6935,1.69315,1.6934,18800000.0
2009-09-25 00:10:00,1.69345,1.69345,1.6934,1.6934,12600000.0
2009-09-25 00:11:00,1.6934,1.6934,1.69335,1.69335,3400000.0
2009-09-25 00:12:00,1.69335,1.69345,1.69335,1.69345,15200000.0
2009-09-25 00:13:00,1.69345,1.6936,1.69345,1.69345,13700000.0
2009-09-25 00:14:00,1.6937,1.69375,1.6932,1.6936,33700000.0
2009-09-25 00:15:00,1.6936,1.69375,1.69345,1.6936,50900000.0
2009-09-25 00:16:00,1.6936,1.69375,1.6929,1.6933,39800000.0
2009-09-25 00:17:00,1.69325,1.6933,1.6928,1.69325,24800000.0
2009-09-25 00:18:00,1.6932,1.6937,1.6932,1.6936,33000000.0
2009-09-25 00:19:00,1.6936,1.69375,1.6936,1.69375,7300000.0
2009-09-25 00:20:00,1.6938,1.69485,1.6938,1.69415,49200000.0
2009-09-25 00:21:00,1.69425,1.6943,1.6941,1.6941,7000000.0
2009-09-25 00:22:00,1.6942,1.6942,1.69385,1.69385,21600000.0
2009-09-25 00:23:00,1.69385,1.6941,1.69385,1.69395,24400000.0
2009-09-25 00:24:00,1.69385,1.69395,1.69385,1.69395,4000000.0
2009-09-25 00:25:00,1.69385,1.694,1.69375,1.69375,15000000.0
2009-09-25 00:26:00,1.69385,1.6942,1.69375,1.69415,12200000.0
2009-09-25 00:27:00,1.69415,1.69475,1.6926,1.6944,90400000.0
2009-09-25 00:28:00,1.6944,1.6944,1.6943,1.69435,11200000.0
2009-09-25 00:29:00,1.6944,1.6947,1.6944,1.69465,13600000.0
2009-09-25 00:30:00,1.69445,1.6945,1.69445,1.6945,5800000.0
2009-09-25 00:31:00,1.6945,1.6945,1.6945,1.6945,1400000.0
2009-09-25 00:32:00,1.6947,1.69485,1.6944,1.6945,31400000.0
2009-09-25 00:33:00,1.6945,1.69535,1.69425,1.69535,18400000.0
2009-09-25 00:34:00,1.6949,1.6949,1.69435,1.69485,11800000.0
2009-09-25 00:35:00,1.695,1.695,1.69495,1.69495,12800000.0
2009-09-25 00:36:00,1.695,1.695,1.69485,1.69485,8000000.0
2009-09-25 00:37:00,1.6948,1.6948,1.69425,1.69435,9000000.0
2009-09-25 00:38:00,1.69445,1.69445,1.69425,1.69435,8000000.0
2009-09-25 00:39:00,1.6944,1.69445,1.6944,1.69445,9000000.0
2009-09-25 00:40:00,1.6944,1.6945,1.6944,1.69445,13200000.0
2009-09-25 00:41:00,1.69445,1.69445,1.69445,1.69445,25600000.0
2009-09-25 00:42:00,1.69445,1.69445,1.6939,1.69415,18800000.0
2009-09-25 00:43:00,1.694,1.69415,1.69385,1.69385,38500000.0
2009-09-25 00:44:00,1.69395,1.6944,1.69385,1.69385,32600000.0
2009-09-25 00:45:00,1.694,1.6946,1.69375,1.69375,40900000.0
2009-09-25 00:46:00,1.694,1.6946,1.69395,1.6944,45000000.0
2009-09-25 00:47:00,1.6945,1.6945,1.6936,1.6936,41600000.0
2009-09-25 00:48:00,1.6936,1.6937,1.6934,1.6934,17000000.0
2009-09-25 00:49:00,1.6934,1.69475,1.6933,1.69455,24200000.0
2009-09-25 00:50:00,1.6944,1.69485,1.69435,1.69435,73900000.0
2009-09-25 00:51:00,1.69435,1.69465,1.69425,1.69425,33800000.0
2009-09-25 00:52:00,1.69435,1.69455,1.6931,1.69425,90200000.0
2009-09-25 00:53:00,1.6944,1.69525,1.6944,1.69525,94400000.0
2009-09-25 00:54:00,1.6952,1.69655,1.69465,1.69635,94800000.0
2009-09-25 00:55:00,1.6963,1.6963,1.6948,1.6949,67000000.0
2009-09-25 00:56:00,1.6952,1.69545,1.69465,1.69545,65000000.0
2009-09-25 00:57:00,1.69555,1.69575,1.69535,1.69555,40300000.0
2009-09-25 00:58:00,1.6956,1.69585,1.6956,1.69575,43400000.0
2009-09-25 00:59:00,1.69575,1.69585,1.69535,1.69545,27300000.0
2009-09-25 01:00:00,1.6956,1.6967,1.6955,1.6961,162500000.0
2009-09-25 01:01:00,1.69615,1.6967,1.69615,1.6967,43000000.0
2009-09-25 01:02:00,1.69665,1.69675,1.6959,1.6964,97400000.0
2009-09-25 01:03:00,1.69645,1.6965,1.69585,1.696,80800000.0
2009-09-25 01:04:00,1.69605,1.69605,1.6952,1.6957,81200000.0
2009-09-25 01:05:00,1.6957,1.69595,1.6954,1.69595,39200000.0
2009-09-25 01:06:00,1.6959,1.6961,1.6951,1.6951,76800000.0
2009-09-25 01:07:00,1.6952,1.69565,1.6947,1.69485,82100000.0
2009-09-25 01:08:00,1.69505,1.6957,1.69495,1.6956,155700000.0
2009-09-25 01:09:00,1.6957,1.6957,1.69485,1.6951,187800000.0
2009-09-25 01:10:00,1.6951,1.69565,1.695,1.69555,86200000.0
2009-09-25 01:11:00,1.69555,1.69635,1.6955,1.69635,129600000.0
2009-09-25 01:12:00,1.69635,1.69635,1.69585,1.69595,91800000.0
2009-09-25 01:13:00,1.69595,1.69635,1.6958,1.696,92800000.0
2009-09-25 01:14:00,1.6959,1.696,1.6952,1.69565,123300000.0
2009-09-25 01:15:00,1.6956,1.69585,1.69555,1.69555,70200000.0
2009-09-25 01:16:00,1.69555,1.6958,1.69555,1.6958,35000000.0
2009-09-25 01:17:00,1.69585,1.69605,1.6957,1.69605,53800000.0
2009-09-25 01:18:00,1.69605,1.69605,1.69585,1.696,11200000.0
2009-09-25 01:19:00,1.69605,1.69605,1.69585,1.69585,25000000.0
2009-09-25 01:20:00,1.6957,1.697,1.6957,1.69665,114600000.0
2009-09-25 01:21:00,1.69685,1.69735,1.6967,1.6972,93200000.0
2009-09-25 01:22:00,1.69725,1.6977,1.69665,1.69675,170300000.0
2009-09-25 01:23:00,1.6968,1.6976,1.6967,1.69745,169200000.0
2009-09-25 01:24:00,1.6975,1.6978,1.69715,1.6975,109000000.0
2009-09-25 01:25:00,1.6975,1.69835,1.6975,1.6983,154300000.0
2009-09-25 01:26:00,1.69815,1.69885,1.69805,1.69825,122100000.0
2009-09-25 01:27:00,1.69825,1.6985,1.6979,1.6984,172000000.0
2009-09-25 01:28:00,1.6984,1.6988,1.69755,1.69835,165800000.0
2009-09-25 01:29:00,1.69835,1.69865,1.69825,1.69865,200600000.0
2009-09-25 01:30:00,1.6986,1.69865,1.69795,1.69805,239600000.0
2009-09-25 01:31:00,1.69805,1.6985,1.69745,1.6975,164200000.0
2009-09-25 01:32:00,1.6975,1.6976,1.6966,1.69725,171300000.0
2009-09-25 01:33:00,1.69725,1.69725,1.6967,1.6969,73100000.0
2009-09-25 01:34:00,1.69695,1.69755,1.69685,1.69725,215400000.0
2009-09-25 01:35:00,1.6973,1.6974,1.69695,1.69735,78600000.0
2009-09-25 01:36:00,1.69735,1.6975,1.69705,1.69735,75600000.0
2009-09-25 01:37:00,1.69735,1.69735,1.697,1.6972,131700000.0
2009-09-25 01:38:00,1.69715,1.6978,1.69715,1.69745,103200000.0
2009-09-25 01:39:00,1.6975,1.6988,1.6972,1.6985,203300000.0
2009-09-25 01:40:00,1.69845,1.69845,1.6978,1.69835,196300000.0
2009-09-25 01:41:00,1.69845,1.6985,1.69755,1.6982,189100000.0
2009-09-25 01:42:00,1.698,1.6983,1.69795,1.69815,84800000.0
2009-09-25 01:43:00,1.6982,1.6982,1.69765,1.69785,158300000.0
2009-09-25 01:44:00,1.69795,1.69815,1.69785,1.69805,84600000.0
2009-09-25 01:45:00,1.6981,1.6981,1.69725,1.6974,92900000.0
2009-09-25 01:46:00,1.6974,1.69825,1.69735,1.6981,232000000.0
2009-09-25 01:47:00,1.6981,1.6984,1.6979,1.69805,131000000.0
2009-09-25 01:48:00,1.69765,1.6984,1.6976,1.6977,116600000.0
2009-09-25 01:49:00,1.69755,1.6976,1.6966,1.6974,178400000.0
2009-09-25 01:50:00,1.69745,1.69825,1.6972,1.6977,149300000.0
2009-09-25 01:51:00,1.6977,1.69865,1.69765,1.6986,163900000.0
2009-09-25 01:52:00,1.6984,1.699,1.6981,1.69875,164900000.0
2009-09-25 01:53:00,1.69865,1.69865,1.69685,1.69725,169100000.0
2009-09-25 01:54:00,1.69725,1.69725,1.69615,1.6967,145900000.0
2009-09-25 01:55:00,1.6967,1.69815,1.69635,1.69815,120100000.0
2009-09-25 01:56:00,1.69805,1.69815,1.6961,1.6961,138900000.0
2009-09-25 01:57:00,1.69615,1.69735,1.6959,1.69635,105100000.0
2009-09-25 01:58:00,1.69645,1.6969,1.69595,1.6967,83500000.0
2009-09-25 01:59:00,1.6969,1.6973,1.69655,1.69725,78500000.0
2009-09-25 02:00:00,1.69725,1.69785,1.69685,1.69695,104900000.0
2009-09-25 02:01:00,1.6969,1.697,1.69605,1.69625,79200000.0
2009-09-25 02:02:00,1.6962,1.69715,1.696,1.6968,79600000.0
2009-09-25 02:03:00,1.69665,1.69735,1.69655,1.6972,64600000.0
2009-09-25 02:04:00,1.6972,1.6974,1.6972,1.69735,15600000.0
2009-09-25 02:05:00,1.6973,1.6974,1.6959,1.69605,71300000.0
2009-09-25 02:06:00,1.6959,1.69655,1.6956,1.6964,102500000.0
2009-09-25 02:07:00,1.6965,1.69685,1.6962,1.69635,51100000.0
2009-09-25 02:08:00,1.6964,1.6964,1.69555,1.6956,79000000.0
2009-09-25 02:09:00,1.6956,1.696,1.69555,1.69585,49700000.0
2009-09-25 02:10:00,1.6959,1.69625,1.69575,1.6961,114700000.0
2009-09-25 02:11:00,1.6961,1.6961,1.69535,1.69565,116200000.0
2009-09-25 02:12:00,1.6956,1.696,1.69545,1.69565,65100000.0
2009-09-25 02:13:00,1.69575,1.69605,1.69555,1.69575,50500000.0
2009-09-25 02:14:00,1.69575,1.69615,1.6957,1.69615,50900000.0
2009-09-25 02:15:00,1.6961,1.6967,1.696,1.69645,86200000.0
2009-09-25 02:16:00,1.6965,1.6968,1.6965,1.6968,35900000.0
2009-09-25 02:17:00,1.6967,1.697,1.6966,1.697,57400000.0
2009-09-25 02:18:00,1.69705,1.6971,1.69665,1.6968,120600000.0
2009-09-25 02:19:00,1.6968,1.69725,1.6967,1.69725,81100000.0
2009-09-25 02:20:00,1.69735,1.6984,1.69735,1.69815,127600000.0
2009-09-25 02:21:00,1.69815,1.69825,1.69745,1.6977,78700000.0
2009-09-25 02:22:00,1.69775,1.69775,1.69725,1.69725,71000000.0
2009-09-25 02:23:00,1.69705,1.6974,1.6969,1.6971,100600000.0
2009-09-25 02:24:00,1.69725,1.6977,1.69715,1.69755,79700000.0
2009-09-25 02:25:00,1.6976,1.6983,1.6976,1.69825,63000000.0
2009-09-25 02:26:00,1.69825,1.6985,1.6978,1.69805,86000000.0
2009-09-25 02:27:00,1.698,1.69835,1.6979,1.69815,74200000.0
2009-09-25 02:28:00,1.69805,1.6984,1.6974,1.69805,129700000.0
2009-09-25 02:29:00,1.69805,1.6985,1.69755,1.69755,92100000.0
2009-09-25 02:30:00,1.69775,1.69775,1.69735,1.69735,52700000.0
2009-09-25 02:31:00,1.6974,1.6976,1.6973,1.6973,52200000.0
2009-09-25 02:32:00,1.6973,1.69735,1.69685,1.69715,152600000.0
2009-09-25 02:33:00,1.6971,1.69765,1.6971,1.69755,75800000.0
2009-09-25 02:34:00,1.6977,1.6979,1.69725,1.69725,74500000.0
2009-09-25 02:35:00,1.6972,1.6974,1.69665,1.69685,54000000.0
2009-09-25 02:36:00,1.69685,1.6969,1.6958,1.696,75700000.0
2009-09-25 02:37:00,1.6961,1.6961,1.69545,1.69565,124400000.0
2009-09-25 02:38:00,1.6957,1.69575,1.69535,1.69545,129300000.0
2009-09-25 02:39:00,1.69545,1.6958,1.6948,1.6958,103700000.0
2009-09-25 02:40:00,1.6958,1.6964,1.6956,1.69625,108100000.0
2009-09-25 02:41:00,1.6963,1.69715,1.69595,1.6969,95900000.0
2009-09-25 02:42:00,1.6969,1.6974,1.69655,1.6966,101600000.0
2009-09-25 02:43:00,1.6967,1.69675,1.6964,1.69665,87400000.0
2009-09-25 02:44:00,1.6965,1.6967,1.6961,1.6965,157900000.0
2009-09-25 02:45:00,1.69645,1.69665,1.6959,1.6963,156100000.0
2009-09-25 02:46:00,1.6963,1.6967,1.69625,1.6967,33800000.0
2009-09-25 02:47:00,1.69665,1.69735,1.69645,1.69725,149400000.0
2009-09-25 02:48:00,1.6971,1.6974,1.69675,1.69685,163500000.0
2009-09-25 02:49:00,1.6968,1.6974,1.6968,1.69695,100000000.0
2009-09-25 02:50:00,1.6972,1.69735,1.6969,1.6971,92600000.0
2009-09-25 02:51:00,1.6971,1.6972,1.6966,1.69705,170400000.0
2009-09-25 02:52:00,1.697,1.69765,1.697,1.69725,137600000.0
2009-09-25 02:53:00,1.69745,1.6978,1.69685,1.69705,204800000.0
2009-09-25 02:54:00,1.69705,1.69735,1.69645,1.6973,207100000.0
2009-09-25 02:55:00,1.69725,1.69755,1.69645,1.69645,209900000.0
2009-09-25 02:56:00,1.6965,1.6967,1.696,1.69625,172800000.0
2009-09-25 02:57:00,1.6964,1.69645,1.69545,1.696,119100000.0
2009-09-25 02:58:00,1.6961,1.6964,1.69575,1.69635,68300000.0
2009-09-25 02:59:00,1.69635,1.6964,1.69575,1.69575,90400000.0
2009-09-25 03:00:00,1.69575,1.69615,1.69545,1.69575,88000000.0
2009-09-25 03:01:00,1.69575,1.69685,1.69575,1.69675,104800000.0
2009-09-25 03:02:00,1.69675,1.6968,1.696,1.6962,66000000.0
2009-09-25 03:03:00,1.6962,1.69635,1.696,1.69625,53300000.0
2009-09-25 03:04:00,1.69625,1.6967,1.69625,1.69635,74400000.0
2009-09-25 03:05:00,1.6963,1.69675,1.69625,1.69665,128300000.0
2009-09-25 03:06:00,1.69665,1.69675,1.6965,1.69655,46500000.0
2009-09-25 03:07:00,1.69655,1.6968,1.69655,1.6967,22800000.0
2009-09-25 03:08:00,1.6969,1.69725,1.6968,1.69685,112400000.0
2009-09-25 03:09:00,1.69675,1.69785,1.6967,1.6978,122100000.0
2009-09-25 03:10:00,1.6978,1.69805,1.6972,1.69725,134000000.0
2009-09-25 03:11:00,1.6974,1.6982,1.6973,1.6981,141700000.0
2009-09-25 03:12:00,1.6981,1.69825,1.6978,1.6979,155700000.0
2009-09-25 03:13:00,1.6982,1.69835,1.69765,1.6977,98900000.0
2009-09-25 03:14:00,1.6979,1.698,1.69725,1.69725,142400000.0
2009-09-25 03:15:00,1.69725,1.69775,1.69695,1.6974,122400000.0
2009-09-25 03:16:00,1.69765,1.69775,1.6967,1.69695,105600000.0
2009-09-25 03:17:00,1.6969,1.69695,1.69655,1.6967,53600000.0
2009-09-25 03:18:00,1.69665,1.6969,1.6963,1.6967,105800000.0
2009-09-25 03:19:00,1.6967,1.6972,1.69655,1.69675,133600000.0
2009-09-25 03:20:00,1.69675,1.69685,1.6964,1.69675,110900000.0
2009-09-25 03:21:00,1.6968,1.6969,1.69555,1.69575,131300000.0
2009-09-25 03:22:00,1.6958,1.69605,1.6955,1.6958,136200000.0
2009-09-25 03:23:00,1.6959,1.69635,1.6958,1.69615,110100000.0
2009-09-25 03:24:00,1.6961,1.69665,1.69605,1.6964,109400000.0
2009-09-25 03:25:00,1.69645,1.697,1.69575,1.69665,181700000.0
2009-09-25 03:26:00,1.6971,1.69755,1.69675,1.69715,109800000.0
2009-09-25 03:27:00,1.69705,1.6973,1.69665,1.69665,89100000.0
2009-09-25 03:28:00,1.69665,1.6968,1.6963,1.69655,65600000.0
2009-09-25 03:29:00,1.69655,1.6967,1.6957,1.69625,118400000.0
2009-09-25 03:30:00,1.69625,1.69655,1.6956,1.69585,141500000.0
2009-09-25 03:31:00,1.69585,1.6965,1.6955,1.6965,75400000.0
2009-09-25 03:32:00,1.69655,1.69725,1.6965,1.6968,147900000.0
2009-09-25 03:33:00,1.6969,1.69705,1.6967,1.6969,48100000.0
2009-09-25 03:34:00,1.6968,1.6969,1.6959,1.69605,105700000.0
2009-09-25 03:35:00,1.69605,1.69615,1.69575,1.69595,74600000.0
2009-09-25 03:36:00,1.69595,1.6961,1.6956,1.6959,104600000.0
2009-09-25 03:37:00,1.6959,1.6959,1.69485,1.69515,147800000.0
2009-09-25 03:38:00,1.69525,1.69585,1.69515,1.6955,137500000.0
2009-09-25 03:39:00,1.6955,1.6955,1.69495,1.69515,106700000.0
2009-09-25 03:40:00,1.69505,1.69535,1.69495,1.69495,95000000.0
2009-09-25 03:41:00,1.6947,1.6953,1.69445,1.6947,148300000.0
2009-09-25 03:42:00,1.6948,1.695,1.69445,1.695,77700000.0
2009-09-25 03:43:00,1.6948,1.6949,1.69445,1.69445,92700000.0
2009-09-25 03:44:00,1.69445,1.69465,1.69445,1.6945,113500000.0
2009-09-25 03:45:00,1.69455,1.6947,1.69385,1.69395,102200000.0
2009-09-25 03:46:00,1.69395,1.6945,1.69395,1.6945,79900000.0
2009-09-25 03:47:00,1.6943,1.69445,1.694,1.69435,87600000.0
2009-09-25 03:48:00,1.69435,1.69435,1.69395,1.6941,92000000.0
2009-09-25 03:49:00,1.6941,1.69425,1.69395,1.6941,66300000.0
2009-09-25 03:50:00,1.6941,1.69455,1.69395,1.69455,126600000.0
2009-09-25 03:51:00,1.69455,1.69525,1.69455,1.69495,117000000.0
2009-09-25 03:52:00,1.69495,1.69505,1.6945,1.69485,98900000.0
2009-09-25 03:53:00,1.6948,1.695,1.6946,1.69495,99600000.0
2009-09-25 03:54:00,1.69495,1.6953,1.69485,1.69505,100800000.0
2009-09-25 03:55:00,1.69505,1.69515,1.69495,1.69495,38600000.0
2009-09-25 03:56:00,1.69495,1.69505,1.6947,1.6947,53900000.0
2009-09-25 03:57:00,1.6947,1.6952,1.6947,1.6948,90400000.0
2009-09-25 03:58:00,1.6949,1.6951,1.6947,1.69495,56700000.0
2009-09-25 03:59:00,1.69495,1.6953,1.69495,1.6951,75000000.0
2009-09-25 04:00:00,1.6951,1.6953,1.6948,1.69505,141100000.0
2009-09-25 04:01:00,1.69495,1.6952,1.69495,1.695,37200000.0
2009-09-25 04:02:00,1.695,1.695,1.6946,1.69475,110600000.0
2009-09-25 04:03:00,1.69475,1.69485,1.6946,1.6946,73000000.0
2009-09-25 04:04:00,1.69465,1.69485,1.6945,1.6947,55800000.0
2009-09-25 04:05:00,1.6947,1.6947,1.6945,1.6946,72100000.0
2009-09-25 04:06:00,1.6946,1.69475,1.6945,1.69455,83900000.0
2009-09-25 04:07:00,1.6946,1.69475,1.6944,1.69475,69200000.0
2009-09-25 04:08:00,1.6947,1.695,1.69455,1.69475,88900000.0
2009-09-25 04:09:00,1.6947,1.6949,1.69455,1.6948,92800000.0
2009-09-25 04:10:00,1.6948,1.6949,1.6943,1.6948,155600000.0
2009-09-25 04:11:00,1.69475,1.6949,1.69425,1.6943,63400000.0
2009-09-25 04:12:00,1.69415,1.69465,1.69415,1.6944,122100000.0
2009-09-25 04:13:00,1.6944,1.6947,1.6942,1.6945,108900000.0
2009-09-25 04:14:00,1.6944,1.69475,1.69425,1.6947,105400000.0
2009-09-25 04:15:00,1.6947,1.69505,1.6945,1.6945,161800000.0
2009-09-25 04:16:00,1.6945,1.69465,1.6944,1.69455,31900000.0
2009-09-25 04:17:00,1.69455,1.69455,1.69455,1.69455,54400000.0
2009-09-25 04:18:00,1.69455,1.69475,1.69385,1.6941,69000000.0
2009-09-25 04:19:00,1.69395,1.6945,1.6934,1.69405,157500000.0
2009-09-25 04:20:00,1.69405,1.6945,1.69395,1.694,120500000.0
2009-09-25 04:21:00,1.694,1.6944,1.694,1.6941,40900000.0
2009-09-25 04:22:00,1.69415,1.6944,1.694,1.6941,129200000.0
2009-09-25 04:23:00,1.6942,1.6943,1.694,1.69405,47600000.0
2009-09-25 04:24:00,1.69405,1.6943,1.694,1.6941,94800000.0
2009-09-25 04:25:00,1.694,1.6941,1.69395,1.694,106500000.0
2009-09-25 04:26:00,1.694,1.6941,1.69395,1.69395,67200000.0
2009-09-25 04:27:00,1.69395,1.69435,1.69395,1.6942,100400000.0
2009-09-25 04:28:00,1.69415,1.6943,1.694,1.69425,96800000.0
2009-09-25 04:29:00,1.6942,1.6942,1.69395,1.69415,53400000.0
2009-09-25 04:30:00,1.69415,1.69435,1.69395,1.694,129700000.0
2009-09-25 04:31:00,1.694,1.6946,1.694,1.6943,67200000.0
2009-09-25 04:32:00,1.69425,1.6943,1.69405,1.69415,60400000.0
2009-09-25 04:33:00,1.69415,1.69445,1.694,1.6942,79400000.0
2009-09-25 04:34:00,1.69415,1.69465,1.6941,1.69465,145800000.0
2009-09-25 04:35:00,1.69465,1.69485,1.6942,1.69455,105100000.0
2009-09-25 04:36:00,1.69455,1.69485,1.69455,1.69485,37600000.0
2009-09-25 04:37:00,1.69475,1.695,1.69465,1.69485,77900000.0
2009-09-25 04:38:00,1.69495,1.6951,1.6947,1.6948,79700000.0
2009-09-25 04:39:00,1.6948,1.69495,1.6945,1.6948,92400000.0
2009-09-25 04:40:00,1.6947,1.69485,1.69465,1.6947,76400000.0
2009-09-25 04:41:00,1.6947,1.69505,1.6945,1.69465,76300000.0
2009-09-25 04:42:00,1.69465,1.69485,1.69465,1.69465,39900000.0
2009-09-25 04:43:00,1.69465,1.6947,1.6945,1.69465,59700000.0
2009-09-25 04:44:00,1.6946,1.69475,1.6943,1.69465,117600000.0
2009-09-25 04:45:00,1.6946,1.6946,1.6943,1.69435,123900000.0
2009-09-25 04:46:00,1.6944,1.69485,1.6944,1.69475,110800000.0
2009-09-25 04:47:00,1.6947,1.69495,1.69455,1.69485,159500000.0
2009-09-25 04:48:00,1.69485,1.695,1.69475,1.6948,180200000.0
2009-09-25 04:49:00,1.69475,1.6949,1.69465,1.69475,53800000.0
2009-09-25 04:50:00,1.69485,1.695,1.6942,1.69425,223000000.0
2009-09-25 04:51:00,1.69425,1.69475,1.69405,1.69405,209500000.0
2009-09-25 04:52:00,1.694,1.69425,1.69395,1.69395,94400000.0
2009-09-25 04:53:00,1.69395,1.69435,1.69395,1.69415,90300000.0
2009-09-25 04:54:00,1.69415,1.6944,1.69395,1.6943,157000000.0
2009-09-25 04:55:00,1.6943,1.69465,1.6942,1.69465,61800000.0
2009-09-25 04:56:00,1.69465,1.69475,1.69445,1.69475,136000000.0
2009-09-25 04:57:00,1.69475,1.695,1.69475,1.69475,56400000.0
2009-09-25 04:58:00,1.69475,1.69475,1.6943,1.6944,119400000.0
2009-09-25 04:59:00,1.6944,1.69445,1.69395,1.69445,90000000.0
2009-09-25 05:00:00,1.6944,1.69445,1.6943,1.6944,31400000.0
2009-09-25 05:01:00,1.6946,1.6948,1.6946,1.69465,37000000.0
2009-09-25 05:02:00,1.69465,1.6949,1.6946,1.6947,144100000.0
2009-09-25 05:03:00,1.6947,1.69475,1.69465,1.69475,33600000.0
2009-09-25 05:04:00,1.6947,1.69495,1.69465,1.69485,30800000.0
2009-09-25 05:05:00,1.69495,1.69495,1.6946,1.6946,113000000.0
2009-09-25 05:06:00,1.6947,1.6948,1.69465,1.69465,28600000.0
2009-09-25 05:07:00,1.6946,1.6946,1.69435,1.69445,25700000.0
2009-09-25 05:08:00,1.69445,1.69445,1.69435,1.69435,22200000.0
2009-09-25 05:09:00,1.69435,1.69475,1.69415,1.69475,78800000.0
2009-09-25 05:10:00,1.69475,1.6948,1.69455,1.69465,62400000.0
2009-09-25 05:11:00,1.69455,1.6946,1.6943,1.69435,90700000.0
2009-09-25 05:12:00,1.69425,1.6945,1.6942,1.6945,106400000.0
2009-09-25 05:13:00,1.6945,1.69455,1.6944,1.6945,62600000.0
2009-09-25 05:14:00,1.6945,1.69495,1.6945,1.69485,114000000.0
2009-09-25 05:15:00,1.69485,1.69485,1.69445,1.69475,72800000.0
2009-09-25 05:16:00,1.69485,1.69485,1.69465,1.69465,42000000.0
2009-09-25 05:17:00,1.69475,1.69545,1.69475,1.695,102800000.0
2009-09-25 05:18:00,1.6952,1.6952,1.69495,1.695,70800000.0
2009-09-25 05:19:00,1.69495,1.6951,1.69495,1.69505,30400000.0
2009-09-25 05:20:00,1.69515,1.69525,1.6951,1.69515,42800000.0
2009-09-25 05:21:00,1.6951,1.6953,1.695,1.695,72200000.0
2009-09-25 05:22:00,1.695,1.69535,1.6949,1.6952,43200000.0
2009-09-25 05:23:00,1.69525,1.6954,1.6951,1.69515,77600000.0
2009-09-25 05:24:00,1.6951,1.69525,1.69495,1.69495,45400000.0
2009-09-25 05:25:00,1.69505,1.6958,1.695,1.69555,74800000.0
2009-09-25 05:26:00,1.6956,1.6957,1.69535,1.6954,87600000.0
2009-09-25 05:27:00,1.6955,1.6956,1.69535,1.69545,136600000.0
2009-09-25 05:28:00,1.6955,1.69585,1.6953,1.69555,103600000.0
2009-09-25 05:29:00,1.69565,1.696,1.69545,1.6956,148200000.0
2009-09-25 05:30:00,1.6956,1.6959,1.69545,1.6955,70800000.0
2009-09-25 05:31:00,1.69555,1.6958,1.69515,1.6954,95000000.0
2009-09-25 05:32:00,1.69535,1.6956,1.6951,1.6955,120200000.0
2009-09-25 05:33:00,1.6955,1.6955,1.69525,1.69525,69800000.0
2009-09-25 05:34:00,1.69515,1.69565,1.69515,1.69555,75200000.0
2009-09-25 05:35:00,1.69555,1.6957,1.69535,1.69545,126700000.0
2009-09-25 05:36:00,1.69555,1.6958,1.69555,1.6957,120100000.0
2009-09-25 05:37:00,1.6956,1.6958,1.6955,1.6955,77600000.0
2009-09-25 05:38:00,1.6956,1.6956,1.69535,1.69535,41000000.0
2009-09-25 05:39:00,1.69535,1.69535,1.6946,1.6947,60000000.0
2009-09-25 05:40:00,1.69485,1.69485,1.6944,1.6946,39800000.0
2009-09-25 05:41:00,1.6945,1.69505,1.6945,1.6948,73000000.0
2009-09-25 05:42:00,1.6948,1.6948,1.6947,1.6948,40600000.0
2009-09-25 05:43:00,1.6947,1.695,1.69465,1.6948,70800000.0
2009-09-25 05:44:00,1.6949,1.6952,1.6949,1.6952,21600000.0
2009-09-25 05:45:00,1.6952,1.69525,1.69495,1.6951,129400000.0
2009-09-25 05:46:00,1.6951,1.69515,1.695,1.6951,20200000.0
2009-09-25 05:47:00,1.6951,1.69515,1.695,1.6951,87400000.0
2009-09-25 05:48:00,1.6951,1.69515,1.6949,1.695,78600000.0
2009-09-25 05:49:00,1.695,1.6952,1.695,1.695,25200000.0
2009-09-25 05:50:00,1.6951,1.6952,1.69505,1.6952,57800000.0
2009-09-25 05:51:00,1.69515,1.6952,1.69475,1.6948,58800000.0
2009-09-25 05:52:00,1.6946,1.6948,1.69455,1.69475,87700000.0
2009-09-25 05:53:00,1.69475,1.69475,1.6942,1.6943,69000000.0
2009-09-25 05:54:00,1.69435,1.69435,1.69415,1.69425,120300000.0
2009-09-25 05:55:00,1.69425,1.6945,1.69405,1.69435,147900000.0
2009-09-25 05:56:00,1.6945,1.6947,1.69435,1.6946,134400000.0
2009-09-25 05:57:00,1.69455,1.6947,1.6943,1.69445,187000000.0
2009-09-25 05:58:00,1.69445,1.69455,1.69435,1.69435,69900000.0
2009-09-25 05:59:00,1.69455,1.69455,1.69435,1.69435,72400000.0
2009-09-25 06:00:00,1.69445,1.6948,1.69435,1.6948,133300000.0
2009-09-25 06:01:00,1.6948,1.69505,1.69465,1.695,80800000.0
2009-09-25 06:02:00,1.695,1.695,1.69485,1.69485,60300000.0
2009-09-25 06:03:00,1.69485,1.6951,1.69485,1.69495,20800000.0
2009-09-25 06:04:00,1.6949,1.69525,1.69485,1.6951,60400000.0
2009-09-25 06:05:00,1.69505,1.6951,1.69465,1.6948,77000000.0
2009-09-25 06:06:00,1.6949,1.69515,1.6947,1.69495,60400000.0
2009-09-25 06:07:00,1.69495,1.695,1.6947,1.69475,32200000.0
2009-09-25 06:08:00,1.6947,1.69475,1.69455,1.6947,58300000.0
2009-09-25 06:09:00,1.69465,1.69475,1.6942,1.69445,41300000.0
2009-09-25 06:10:00,1.6944,1.69445,1.69425,1.69425,40600000.0
2009-09-25 06:11:00,1.6943,1.69445,1.69395,1.69395,107200000.0
2009-09-25 06:12:00,1.69395,1.6941,1.69395,1.69395,91200000.0
2009-09-25 06:13:00,1.694,1.69425,1.69395,1.69425,114900000.0
2009-09-25 06:14:00,1.69425,1.6943,1.6934,1.6935,84900000.0
2009-09-25 06:15:00,1.69365,1.6941,1.69335,1.69385,110800000.0
2009-09-25 06:16:00,1.6939,1.69395,1.69355,1.69355,108900000.0
2009-09-25 06:17:00,1.69355,1.69365,1.69335,1.69365,91600000.0
2009-09-25 06:18:00,1.69365,1.69375,1.69255,1.69255,179800000.0
2009-09-25 06:19:00,1.6924,1.6931,1.69235,1.6926,122700000.0
2009-09-25 06:20:00,1.6927,1.69285,1.69225,1.69235,155400000.0
2009-09-25 06:21:00,1.69235,1.6924,1.69165,1.69175,123000000.0
2009-09-25 06:22:00,1.69175,1.6919,1.6911,1.6917,139700000.0
2009-09-25 06:23:00,1.6917,1.6917,1.69115,1.69155,183800000.0
2009-09-25 06:24:00,1.69175,1.6923,1.6917,1.692,159800000.0
2009-09-25 06:25:00,1.692,1.6922,1.6916,1.69175,162500000.0
2009-09-25 06:26:00,1.69175,1.69265,1.6916,1.6921,114900000.0
2009-09-25 06:27:00,1.6922,1.6925,1.6918,1.6922,132400000.0
2009-09-25 06:28:00,1.6922,1.69225,1.692,1.692,73000000.0
2009-09-25 06:29:00,1.692,1.69225,1.69175,1.69225,80600000.0
2009-09-25 06:30:00,1.69215,1.69235,1.69185,1.69205,142200000.0
2009-09-25 06:31:00,1.69205,1.6923,1.69155,1.69195,182400000.0
2009-09-25 06:32:00,1.6919,1.6922,1.691,1.69105,204600000.0
2009-09-25 06:33:00,1.6911,1.69125,1.6907,1.69075,126400000.0
2009-09-25 06:34:00,1.69085,1.69155,1.69075,1.69115,229400000.0
2009-09-25 06:35:00,1.69115,1.6918,1.69095,1.6913,231400000.0
2009-09-25 06:36:00,1.6913,1.6916,1.691,1.6916,232500000.0
2009-09-25 06:37:00,1.6915,1.69205,1.69125,1.692,167100000.0
2009-09-25 06:38:00,1.69205,1.69205,1.6916,1.69165,199800000.0
2009-09-25 06:39:00,1.69185,1.6927,1.6915,1.6923,209300000.0
2009-09-25 06:40:00,1.6923,1.69255,1.69195,1.6925,146000000.0
2009-09-25 06:41:00,1.6926,1.6926,1.69195,1.6921,179900000.0
2009-09-25 06:42:00,1.6921,1.6922,1.69145,1.6915,306100000.0
2009-09-25 06:43:00,1.6915,1.6919,1.69055,1.6908,255800000.0
2009-09-25 06:44:00,1.69075,1.69145,1.6906,1.69135,213100000.0
2009-09-25 06:45:00,1.6913,1.6914,1.6899,1.69015,210300000.0
2009-09-25 06:46:00,1.69015,1.69025,1.6891,1.68965,214800000.0
2009-09-25 06:47:00,1.68955,1.69025,1.68915,1.68925,247500000.0
2009-09-25 06:48:00,1.68925,1.68955,1.6882,1.6884,276770000.0
2009-09-25 06:49:00,1.68855,1.6894,1.68855,1.6892,234900000.0
2009-09-25 06:50:00,1.6892,1.6893,1.6888,1.68905,199700000.0
2009-09-25 06:51:00,1.68905,1.6895,1.68905,1.6895,217000000.0
2009-09-25 06:52:00,1.68955,1.68965,1.6893,1.6893,225700000.0
2009-09-25 06:53:00,1.68945,1.6902,1.68915,1.6898,185500000.0
2009-09-25 06:54:00,1.6898,1.6898,1.68905,1.68915,226100000.0
2009-09-25 06:55:00,1.6892,1.68935,1.68905,1.68925,99600000.0
2009-09-25 06:56:00,1.68945,1.6897,1.68925,1.68945,230000000.0
2009-09-25 06:57:00,1.68945,1.6896,1.68925,1.6896,226800000.0
2009-09-25 06:58:00,1.6896,1.6904,1.68935,1.68995,162400000.0
2009-09-25 06:59:00,1.69,1.6903,1.68975,1.6898,137700000.0
2009-09-25 07:00:00,1.6899,1.69035,1.6897,1.6899,129700000.0
2009-09-25 07:01:00,1.6899,1.6901,1.68945,1.68985,113500000.0
2009-09-25 07:02:00,1.68985,1.6899,1.68945,1.68975,82300000.0
2009-09-25 07:03:00,1.68975,1.69015,1.6896,1.69,65500000.0
2009-09-25 07:04:00,1.69,1.69035,1.68995,1.6903,140700000.0
2009-09-25 07:05:00,1.69025,1.6904,1.68985,1.69,119100000.0
2009-09-25 07:06:00,1.6899,1.6899,1.68945,1.68945,87500000.0
2009-09-25 07:07:00,1.6895,1.6896,1.6891,1.68915,158400000.0
2009-09-25 07:08:00,1.68905,1.68925,1.68905,1.68905,175300000.0
2009-09-25 07:09:00,1.68905,1.68905,1.68895,1.68905,102800000.0
2009-09-25 07:10:00,1.68905,1.68915,1.68905,1.68905,86500000.0
2009-09-25 07:11:00,1.68905,1.68965,1.68835,1.6892,173200000.0
2009-09-25 07:12:00,1.68925,1.6896,1.689,1.6894,165300000.0
2009-09-25 07:13:00,1.6894,1.6901,1.6893,1.68995,215200000.0
2009-09-25 07:14:00,1.69005,1.69005,1.68975,1.6899,42800000.0
2009-09-25 07:15:00,1.6899,1.6899,1.68945,1.6896,183800000.0
2009-09-25 07:16:00,1.6896,1.6899,1.6894,1.6895,117700000.0
2009-09-25 07:17:00,1.68945,1.6897,1.68925,1.68925,124300000.0
2009-09-25 07:18:00,1.68925,1.6898,1.68925,1.68975,66900000.0
2009-09-25 07:19:00,1.6897,1.6898,1.6893,1.68955,97800000.0
2009-09-25 07:20:00,1.68965,1.6901,1.6895,1.68985,114000000.0
2009-09-25 07:21:00,1.68995,1.69095,1.68995,1.6909,230000000.0
2009-09-25 07:22:00,1.69075,1.691,1.6905,1.691,88800000.0
2009-09-25 07:23:00,1.691,1.69105,1.6906,1.6906,73600000.0
2009-09-25 07:24:00,1.69055,1.6908,1.69045,1.69045,96400000.0
2009-09-25 07:25:00,1.69055,1.6909,1.6904,1.69065,106800000.0
2009-09-25 07:26:00,1.6906,1.6908,1.69035,1.6905,199000000.0
2009-09-25 07:27:00,1.6906,1.6907,1.69025,1.6907,144100000.0
2009-09-25 07:28:00,1.6906,1.6907,1.6905,1.6906,97100000.0
2009-09-25 07:29:00,1.6906,1.6907,1.6904,1.69065,84200000.0
2009-09-25 07:30:00,1.6906,1.6906,1.6902,1.6903,72100000.0
2009-09-25 07:31:00,1.69025,1.6904,1.69,1.6901,123700000.0
2009-09-25 07:32:00,1.6901,1.6907,1.69005,1.69065,178200000.0
2009-09-25 07:33:00,1.69065,1.69075,1.6903,1.69065,144200000.0
2009-09-25 07:34:00,1.69075,1.69125,1.6904,1.69115,133900000.0
2009-09-25 07:35:00,1.69105,1.69175,1.69105,1.6915,84800000.0
2009-09-25 07:36:00,1.69165,1.69165,1.69125,1.6915,45000000.0
2009-09-25 07:37:00,1.6915,1.69195,1.6913,1.6914,97300000.0
2009-09-25 07:38:00,1.6916,1.6918,1.6906,1.69075,136300000.0
2009-09-25 07:39:00,1.6908,1.69105,1.6899,1.68995,126300000.0
2009-09-25 07:40:00,1.6899,1.6904,1.6899,1.68995,115700000.0
2009-09-25 07:41:00,1.68995,1.69005,1.6898,1.6898,79800000.0
2009-09-25 07:42:00,1.6898,1.69035,1.6898,1.69015,152200000.0
2009-09-25 07:43:00,1.69,1.69025,1.68995,1.6901,80500000.0
2009-09-25 07:44:00,1.6902,1.69025,1.69,1.69025,113700000.0
2009-09-25 07:45:00,1.6902,1.69025,1.68975,1.69005,103800000.0
2009-09-25 07:46:00,1.68985,1.69025,1.68955,1.6896,76400000.0
2009-09-25 07:47:00,1.68955,1.69,1.68945,1.6897,55400000.0
2009-09-25 07:48:00,1.68975,1.69015,1.6896,1.69015,39200000.0
2009-09-25 07:49:00,1.6902,1.6904,1.69,1.69035,57000000.0
2009-09-25 07:50:00,1.69045,1.6905,1.69025,1.69025,66600000.0
2009-09-25 07:51:00,1.69045,1.69045,1.68985,1.69025,56600000.0
2009-09-25 07:52:00,1.69025,1.6904,1.69015,1.69025,35800000.0
2009-09-25 07:53:00,1.6903,1.6905,1.6901,1.6905,82600000.0
2009-09-25 07:54:00,1.6905,1.69065,1.68995,1.6902,59700000.0
2009-09-25 07:55:00,1.69015,1.69055,1.69005,1.6903,75400000.0
2009-09-25 07:56:00,1.6902,1.6907,1.69015,1.6902,174300000.0
2009-09-25 07:57:00,1.6902,1.69085,1.69015,1.6908,100200000.0
2009-09-25 07:58:00,1.6909,1.6909,1.69005,1.6901,100200000.0
2009-09-25 07:59:00,1.6901,1.6904,1.6899,1.69005,200400000.0
2009-09-25 08:00:00,1.69005,1.69035,1.6895,1.68955,122300000.0
2009-09-25 08:01:00,1.6897,1.68985,1.6895,1.6896,63200000.0
2009-09-25 08:02:00,1.68975,1.68985,1.68945,1.6896,111200000.0
2009-09-25 08:03:00,1.68965,1.6898,1.68905,1.68945,167500000.0
2009-09-25 08:04:00,1.6894,1.68955,1.6891,1.68945,150800000.0
2009-09-25 08:05:00,1.6895,1.6905,1.68935,1.69025,163400000.0
2009-09-25 08:06:00,1.6903,1.69055,1.68995,1.69035,75800000.0
2009-09-25 08:07:00,1.6905,1.6907,1.69035,1.69045,152600000.0
2009-09-25 08:08:00,1.69045,1.692,1.6904,1.692,190800000.0
2009-09-25 08:09:00,1.692,1.692,1.6898,1.6899,192200000.0
2009-09-25 08:10:00,1.6899,1.691,1.6898,1.6909,241000000.0
2009-09-25 08:11:00,1.6908,1.6911,1.69045,1.69045,164000000.0
2009-09-25 08:12:00,1.69065,1.6909,1.6904,1.6906,136600000.0
2009-09-25 08:13:00,1.69065,1.691,1.69055,1.6909,149200000.0
2009-09-25 08:14:00,1.69085,1.69135,1.69085,1.691,158700000.0
2009-09-25 08:15:00,1.69105,1.6911,1.6904,1.69055,163100000.0
2009-09-25 08:16:00,1.6905,1.6905,1.68985,1.69005,220500000.0
2009-09-25 08:17:00,1.68995,1.6904,1.68995,1.6902,130200000.0
2009-09-25 08:18:00,1.69005,1.6908,1.69005,1.69055,165300000.0
2009-09-25 08:19:00,1.6905,1.6908,1.6901,1.6901,173900000.0
2009-09-25 08:20:00,1.6901,1.69035,1.68985,1.6901,166000000.0
2009-09-25 08:21:00,1.69015,1.69015,1.6898,1.69005,134300000.0
2009-09-25 08:22:00,1.69005,1.69015,1.68985,1.68995,98400000.0
2009-09-25 08:23:00,1.69005,1.69045,1.68935,1.6897,158600000.0
2009-09-25 08:24:00,1.68965,1.6898,1.68925,1.68955,132700000.0
2009-09-25 08:25:00,1.68965,1.6897,1.68935,1.6894,134000000.0
2009-09-25 08:26:00,1.68935,1.69015,1.68935,1.6901,258300000.0
2009-09-25 08:27:00,1.69015,1.6903,1.6894,1.68945,201600000.0
2009-09-25 08:28:00,1.6896,1.68985,1.6888,1.689,258500000.0
2009-09-25 08:29:00,1.689,1.6891,1.68765,1.6877,228400000.0
2009-09-25 08:30:00,1.68775,1.6882,1.687,1.6876,317200000.0
2009-09-25 08:31:00,1.6877,1.68855,1.6875,1.6884,363400000.0
2009-09-25 08:32:00,1.68845,1.6885,1.6879,1.68825,237100000.0
2009-09-25 08:33:00,1.68845,1.68865,1.68775,1.68835,269000000.0
2009-09-25 08:34:00,1.68825,1.68885,1.6881,1.68875,192000000.0
2009-09-25 08:35:00,1.68875,1.68885,1.68835,1.68865,161000000.0
2009-09-25 08:36:00,1.68865,1.6889,1.6883,1.68845,210000000.0
2009-09-25 08:37:00,1.6885,1.68875,1.68815,1.6885,230900000.0
2009-09-25 08:38:00,1.6884,1.6889,1.68805,1.6883,146000000.0
2009-09-25 08:39:00,1.68835,1.68895,1.68815,1.68895,210400000.0
2009-09-25 08:40:00,1.68895,1.68895,1.6879,1.68815,183700000.0
2009-09-25 08:41:00,1.68815,1.68885,1.688,1.6888,231000000.0
2009-09-25 08:42:00,1.68885,1.68935,1.6886,1.6893,223400000.0
2009-09-25 08:43:00,1.68925,1.68985,1.6892,1.68985,137800000.0
2009-09-25 08:44:00,1.68975,1.69035,1.68955,1.6902,147600000.0
2009-09-25 08:45:00,1.6902,1.69035,1.6897,1.68995,93600000.0
2009-09-25 08:46:00,1.68995,1.69,1.6896,1.6897,121400000.0
2009-09-25 08:47:00,1.6897,1.69035,1.6897,1.69015,232300000.0
2009-09-25 08:48:00,1.69035,1.69055,1.6901,1.6903,162400000.0
2009-09-25 08:49:00,1.69035,1.6905,1.6896,1.68965,177900000.0
2009-09-25 08:50:00,1.6897,1.6899,1.68945,1.6899,105000000.0
2009-09-25 08:51:00,1.6898,1.69025,1.6898,1.68985,120900000.0
2009-09-25 08:52:00,1.69,1.69055,1.69,1.69045,199600000.0
2009-09-25 08:53:00,1.6904,1.6905,1.69005,1.69035,210900000.0
2009-09-25 08:54:00,1.6904,1.69055,1.69005,1.69025,187300000.0
2009-09-25 08:55:00,1.6903,1.6904,1.68985,1.6901,169600000.0
2009-09-25 08:56:00,1.69015,1.6903,1.6899,1.69005,104300000.0
2009-09-25 08:57:00,1.69005,1.6901,1.68945,1.6895,174700000.0
2009-09-25 08:58:00,1.6895,1.68995,1.6893,1.6894,165400000.0
2009-09-25 08:59:00,1.6893,1.6897,1.6892,1.6897,209000000.0
2009-09-25 09:00:00,1.6897,1.68975,1.68935,1.68945,202500000.0
2009-09-25 09:01:00,1.68955,1.68975,1.689,1.6892,201500000.0
2009-09-25 09:02:00,1.6892,1.6896,1.68905,1.6896,208500000.0
2009-09-25 09:03:00,1.6898,1.6898,1.68875,1.68915,282500000.0
2009-09-25 09:04:00,1.6892,1.6892,1.6887,1.6888,407800000.0
2009-09-25 09:05:00,1.68875,1.68915,1.6887,1.68895,347800000.0
2009-09-25 09:06:00,1.68895,1.68905,1.68865,1.6887,256500000.0
2009-09-25 09:07:00,1.68865,1.68875,1.688,1.6883,185000000.0
2009-09-25 09:08:00,1.6883,1.68895,1.6883,1.68875,281100000.0
2009-09-25 09:09:00,1.68875,1.68875,1.6882,1.68875,225300000.0
2009-09-25 09:10:00,1.68875,1.6894,1.6886,1.6892,205300000.0
2009-09-25 09:11:00,1.6892,1.68955,1.68845,1.6888,198900000.0
2009-09-25 09:12:00,1.6888,1.6891,1.6886,1.68865,191000000.0
2009-09-25 09:13:00,1.68875,1.68945,1.68855,1.6891,270500000.0
2009-09-25 09:14:00,1.6891,1.6895,1.68895,1.68895,115900000.0
2009-09-25 09:15:00,1.68895,1.6898,1.68895,1.68975,279900000.0
2009-09-25 09:16:00,1.6898,1.6899,1.68915,1.68945,150100000.0
2009-09-25 09:17:00,1.68945,1.68995,1.68915,1.68985,320100000.0
2009-09-25 09:18:00,1.68985,1.6901,1.68935,1.6894,270200000.0
2009-09-25 09:19:00,1.6894,1.6894,1.68885,1.6894,237000000.0
2009-09-25 09:20:00,1.6893,1.68955,1.6889,1.6889,198600000.0
2009-09-25 09:21:00,1.68895,1.68905,1.68855,1.68905,217200000.0
2009-09-25 09:22:00,1.689,1.6891,1.6887,1.68895,189200000.0
2009-09-25 09:23:00,1.68895,1.68905,1.68865,1.68875,310400000.0
2009-09-25 09:24:00,1.68895,1.6891,1.68865,1.68895,300600000.0
2009-09-25 09:25:00,1.68895,1.6893,1.68865,1.68925,247600000.0
2009-09-25 09:26:00,1.68925,1.68955,1.689,1.68935,234500000.0
2009-09-25 09:27:00,1.68935,1.68945,1.68875,1.689,214400000.0
2009-09-25 09:28:00,1.689,1.68945,1.689,1.68915,272500000.0
2009-09-25 09:29:00,1.6891,1.68925,1.688,1.68925,176000000.0
2009-09-25 09:30:00,1.6892,1.68935,1.6886,1.6889,157000000.0
2009-09-25 09:31:00,1.689,1.68945,1.6887,1.68895,163000000.0
2009-09-25 09:32:00,1.68895,1.6892,1.6886,1.6892,237200000.0
2009-09-25 09:33:00,1.6892,1.6893,1.68895,1.6892,150300000.0
2009-09-25 09:34:00,1.6892,1.68975,1.68915,1.68925,182000000.0
2009-09-25 09:35:00,1.6892,1.68925,1.68875,1.689,173200000.0
2009-09-25 09:36:00,1.6889,1.6894,1.68885,1.6894,254600000.0
2009-09-25 09:37:00,1.6894,1.68975,1.6891,1.6895,267000000.0
2009-09-25 09:38:00,1.6895,1.6896,1.68935,1.6896,196600000.0
2009-09-25 09:39:00,1.68955,1.68975,1.68935,1.68955,221700000.0
2009-09-25 09:40:00,1.6897,1.6903,1.68895,1.68895,264600000.0
2009-09-25 09:41:00,1.689,1.68975,1.689,1.68935,153800000.0
2009-09-25 09:42:00,1.68935,1.69005,1.6893,1.68965,271200000.0
2009-09-25 09:43:00,1.6897,1.6897,1.6893,1.6894,205800000.0
2009-09-25 09:44:00,1.6895,1.6901,1.68915,1.68985,361400000.0
2009-09-25 09:45:00,1.68985,1.69025,1.68985,1.6902,192200000.0
2009-09-25 09:46:00,1.6902,1.69025,1.6899,1.69015,121400000.0
2009-09-25 09:47:00,1.6902,1.69045,1.6902,1.6903,63000000.0
2009-09-25 09:48:00,1.6903,1.6905,1.69025,1.6904,181900000.0
2009-09-25 09:49:00,1.6904,1.69085,1.6904,1.69085,224300000.0
2009-09-25 09:50:00,1.6908,1.69115,1.69045,1.6906,308900000.0
2009-09-25 09:51:00,1.6906,1.691,1.6906,1.69085,359200000.0
2009-09-25 09:52:00,1.69085,1.6911,1.6907,1.6908,247600000.0
2009-09-25 09:53:00,1.6907,1.69125,1.6906,1.69105,315100000.0
2009-09-25 09:54:00,1.69105,1.69125,1.6909,1.69115,181600000.0
2009-09-25 09:55:00,1.6911,1.6916,1.69095,1.69125,194200000.0
2009-09-25 09:56:00,1.69115,1.69115,1.6907,1.6908,272200000.0
2009-09-25 09:57:00,1.6908,1.6911,1.69045,1.691,233000000.0
2009-09-25 09:58:00,1.6911,1.6913,1.6907,1.6909,226600000.0
2009-09-25 09:59:00,1.691,1.69155,1.691,1.69155,133600000.0
2009-09-25 10:00:00,1.6915,1.69155,1.691,1.6912,193600000.0
2009-09-25 10:01:00,1.69125,1.69135,1.6909,1.69105,224800000.0
2009-09-25 10:02:00,1.69105,1.6913,1.6907,1.6909,209400000.0
2009-09-25 10:03:00,1.6909,1.6914,1.6908,1.6913,256600000.0
2009-09-25 10:04:00,1.6913,1.6918,1.69125,1.6915,180800000.0
2009-09-25 10:05:00,1.6915,1.6918,1.69135,1.69145,164800000.0
2009-09-25 10:06:00,1.69145,1.6918,1.691,1.69115,208300000.0
2009-09-25 10:07:00,1.69115,1.69125,1.69075,1.6909,202000000.0
2009-09-25 10:08:00,1.6909,1.6911,1.69065,1.6909,130200000.0
2009-09-25 10:09:00,1.6909,1.6914,1.69085,1.69105,81200000.0
2009-09-25 10:10:00,1.69115,1.6917,1.69115,1.6914,218900000.0
2009-09-25 10:11:00,1.6914,1.69165,1.6913,1.6916,221100000.0
2009-09-25 10:12:00,1.69165,1.69175,1.69135,1.69145,162400000.0
2009-09-25 10:13:00,1.69145,1.692,1.69145,1.69195,218800000.0
2009-09-25 10:14:00,1.6919,1.692,1.6917,1.69175,199100000.0
2009-09-25 10:15:00,1.6917,1.6919,1.6915,1.69185,196200000.0
2009-09-25 10:16:00,1.6918,1.69185,1.6914,1.69175,113800000.0
2009-09-25 10:17:00,1.69175,1.6919,1.69155,1.6916,181700000.0
2009-09-25 10:18:00,1.6915,1.692,1.6915,1.69185,173300000.0
2009-09-25 10:19:00,1.6918,1.69195,1.69165,1.6917,152300000.0
2009-09-25 10:20:00,1.6917,1.692,1.6914,1.6915,184800000.0
2009-09-25 10:21:00,1.6915,1.6919,1.6913,1.6919,209900000.0
2009-09-25 10:22:00,1.6919,1.69215,1.6917,1.6918,142600000.0
2009-09-25 10:23:00,1.69175,1.6922,1.69155,1.6918,276000000.0
2009-09-25 10:24:00,1.69175,1.69215,1.69165,1.69215,199400000.0
2009-09-25 10:25:00,1.6922,1.6925,1.6921,1.69235,346900000.0
2009-09-25 10:26:00,1.69235,1.69255,1.6921,1.69255,228600000.0
2009-09-25 10:27:00,1.6925,1.6926,1.6923,1.69235,158800000.0
2009-09-25 10:28:00,1.6923,1.6927,1.6921,1.69235,242300000.0
2009-09-25 10:29:00,1.6924,1.69255,1.69205,1.6924,191400000.0
2009-09-25 10:30:00,1.6926,1.6926,1.69155,1.69165,211800000.0
2009-09-25 10:31:00,1.69165,1.6918,1.6915,1.6916,113600000.0
2009-09-25 10:32:00,1.69155,1.69195,1.69145,1.6918,117800000.0
2009-09-25 10:33:00,1.6919,1.6919,1.69135,1.69135,128400000.0
2009-09-25 10:34:00,1.69135,1.6917,1.69115,1.6917,61300000.0
2009-09-25 10:35:00,1.6916,1.6919,1.6912,1.69125,203600000.0
2009-09-25 10:36:00,1.69125,1.69135,1.691,1.69125,111500000.0
2009-09-25 10:37:00,1.69135,1.6915,1.69125,1.6915,68900000.0
2009-09-25 10:38:00,1.69135,1.69185,1.6913,1.69165,107600000.0
2009-09-25 10:39:00,1.69165,1.69185,1.69105,1.6911,197200000.0
2009-09-25 10:40:00,1.6912,1.69145,1.69095,1.69105,124700000.0
2009-09-25 10:41:00,1.69095,1.69105,1.69065,1.69075,109200000.0
2009-09-25 10:42:00,1.6908,1.691,1.69055,1.69075,173400000.0
2009-09-25 10:43:00,1.69075,1.6911,1.69075,1.69085,110200000.0
2009-09-25 10:44:00,1.6908,1.6908,1.69035,1.6906,170400000.0
2009-09-25 10:45:00,1.6906,1.6907,1.6901,1.69025,214400000.0
2009-09-25 10:46:00,1.69025,1.69035,1.68955,1.68965,193900000.0
2009-09-25 10:47:00,1.6896,1.6901,1.6896,1.68985,202100000.0
2009-09-25 10:48:00,1.69,1.6901,1.6896,1.6897,155400000.0
2009-09-25 10:49:00,1.6897,1.6899,1.6896,1.68975,185900000.0
2009-09-25 10:50:00,1.68965,1.6899,1.6893,1.68945,201900000.0
2009-09-25 10:51:00,1.6894,1.6896,1.68935,1.6896,128600000.0
2009-09-25 10:52:00,1.6896,1.6896,1.6893,1.6895,87400000.0
2009-09-25 10:53:00,1.6894,1.6897,1.68915,1.68955,126800000.0
2009-09-25 10:54:00,1.6896,1.68975,1.6894,1.68945,201200000.0
2009-09-25 10:55:00,1.68955,1.6896,1.6893,1.68955,115200000.0
2009-09-25 10:56:00,1.68955,1.6898,1.6894,1.6898,101600000.0
2009-09-25 10:57:00,1.68985,1.6902,1.6897,1.6902,73200000.0
2009-09-25 10:58:00,1.6902,1.69055,1.69015,1.6903,75900000.0
2009-09-25 10:59:00,1.6903,1.69035,1.6898,1.6901,84500000.0
2009-09-25 11:00:00,1.69,1.69035,1.69,1.6903,136100000.0
2009-09-25 11:01:00,1.6903,1.69065,1.69025,1.6904,98600000.0
2009-09-25 11:02:00,1.69055,1.69105,1.6904,1.6909,117300000.0
2009-09-25 11:03:00,1.6909,1.69095,1.6904,1.6906,192400000.0
2009-09-25 11:04:00,1.6906,1.69105,1.69055,1.6908,261200000.0
2009-09-25 11:05:00,1.6908,1.6909,1.69055,1.6907,190300000.0
2009-09-25 11:06:00,1.69075,1.69115,1.6906,1.69115,152300000.0
2009-09-25 11:07:00,1.6911,1.6916,1.6909,1.6912,195200000.0
2009-09-25 11:08:00,1.6913,1.69185,1.69125,1.69165,175600000.0
2009-09-25 11:09:00,1.69155,1.6918,1.69135,1.69135,74200000.0
2009-09-25 11:10:00,1.69135,1.69135,1.69105,1.69125,97200000.0
2009-09-25 11:11:00,1.6913,1.6913,1.69115,1.69115,127600000.0
2009-09-25 11:12:00,1.69115,1.6914,1.69115,1.6912,69400000.0
2009-09-25 11:13:00,1.6913,1.69135,1.69115,1.6913,90800000.0
2009-09-25 11:14:00,1.6914,1.6914,1.69125,1.6914,128700000.0
2009-09-25 11:15:00,1.69135,1.69165,1.6912,1.69165,154800000.0
2009-09-25 11:16:00,1.6916,1.692,1.69145,1.6917,161800000.0
2009-09-25 11:17:00,1.6919,1.6922,1.6918,1.6921,157200000.0
2009-09-25 11:18:00,1.69205,1.69215,1.6919,1.69215,116300000.0
2009-09-25 11:19:00,1.6921,1.6923,1.692,1.6922,182400000.0
2009-09-25 11:20:00,1.69215,1.6924,1.6921,1.69235,72200000.0
2009-09-25 11:21:00,1.69235,1.69245,1.6922,1.69235,115700000.0
2009-09-25 11:22:00,1.6924,1.6927,1.69235,1.6924,174500000.0
2009-09-25 11:23:00,1.69235,1.69235,1.6919,1.6919,231900000.0
2009-09-25 11:24:00,1.69195,1.692,1.6917,1.69175,198100000.0
2009-09-25 11:25:00,1.6918,1.6919,1.6917,1.69185,91200000.0
2009-09-25 11:26:00,1.69185,1.6921,1.6918,1.69185,151100000.0
2009-09-25 11:27:00,1.69185,1.6919,1.69145,1.6915,207600000.0
2009-09-25 11:28:00,1.69145,1.69145,1.69125,1.6913,82000000.0
2009-09-25 11:29:00,1.6913,1.69145,1.69125,1.69125,151300000.0
2009-09-25 11:30:00,1.69125,1.6913,1.6906,1.6909,121000000.0
2009-09-25 11:31:00,1.69095,1.69105,1.6909,1.69095,73700000.0
2009-09-25 11:32:00,1.6909,1.6912,1.6907,1.6912,203300000.0
2009-09-25 11:33:00,1.6912,1.69135,1.691,1.6913,249300000.0
2009-09-25 11:34:00,1.6914,1.6915,1.691,1.69115,155400000.0
2009-09-25 11:35:00,1.69115,1.6918,1.69115,1.6916,148900000.0
2009-09-25 11:36:00,1.69165,1.6918,1.69145,1.69155,383300000.0
2009-09-25 11:37:00,1.69155,1.6919,1.69125,1.6919,182600000.0
2009-09-25 11:38:00,1.69195,1.692,1.69125,1.69125,175600000.0
2009-09-25 11:39:00,1.69135,1.6916,1.69105,1.6911,262300000.0
2009-09-25 11:40:00,1.69115,1.6912,1.69085,1.691,211400000.0
2009-09-25 11:41:00,1.69105,1.69155,1.69105,1.69125,116200000.0
2009-09-25 11:42:00,1.6913,1.6916,1.69105,1.6913,178200000.0
2009-09-25 11:43:00,1.69135,1.69135,1.6904,1.6904,174500000.0
2009-09-25 11:44:00,1.69035,1.6908,1.69035,1.6908,87000000.0
2009-09-25 11:45:00,1.6908,1.6909,1.69055,1.69055,111400000.0
2009-09-25 11:46:00,1.69055,1.69075,1.6902,1.6902,108100000.0
2009-09-25 11:47:00,1.69025,1.6908,1.6902,1.69075,86700000.0
2009-09-25 11:48:00,1.69075,1.6913,1.6907,1.6912,79800000.0
2009-09-25 11:49:00,1.69125,1.6913,1.69085,1.6909,96400000.0
2009-09-25 11:50:00,1.69095,1.69105,1.6909,1.69105,47400000.0
2009-09-25 11:51:00,1.69105,1.69125,1.69105,1.6911,54800000.0
2009-09-25 11:52:00,1.6911,1.6914,1.69105,1.69125,100200000.0
2009-09-25 11:53:00,1.69115,1.6914,1.691,1.6913,157000000.0
2009-09-25 11:54:00,1.6913,1.6916,1.6912,1.6913,165100000.0
2009-09-25 11:55:00,1.6914,1.6916,1.6913,1.69145,93800000.0
2009-09-25 11:56:00,1.69155,1.69175,1.69125,1.6913,209600000.0
2009-09-25 11:57:00,1.69125,1.6913,1.6909,1.6912,125200000.0
2009-09-25 11:58:00,1.6913,1.69135,1.69095,1.69125,152000000.0
2009-09-25 11:59:00,1.69125,1.69135,1.69075,1.69075,148100000.0
2009-09-25 12:00:00,1.69075,1.691,1.6899,1.69035,258100000.0
2009-09-25 12:01:00,1.6904,1.69105,1.69025,1.69105,290200000.0
2009-09-25 12:02:00,1.69095,1.69125,1.69005,1.6902,286800000.0
2009-09-25 12:03:00,1.6902,1.69075,1.6902,1.6905,230300000.0
2009-09-25 12:04:00,1.69055,1.6908,1.69015,1.69015,297700000.0
2009-09-25 12:05:00,1.69015,1.6908,1.69015,1.69065,388400000.0
2009-09-25 12:06:00,1.69065,1.69205,1.6905,1.6917,265600000.0
2009-09-25 12:07:00,1.6917,1.69215,1.69105,1.692,305000000.0
2009-09-25 12:08:00,1.692,1.69225,1.6911,1.69145,334300000.0
2009-09-25 12:09:00,1.6914,1.692,1.69105,1.69155,229000000.0
2009-09-25 12:10:00,1.69155,1.69175,1.691,1.6911,211000000.0
2009-09-25 12:11:00,1.6911,1.6917,1.69085,1.6916,290900000.0
2009-09-25 12:12:00,1.6916,1.6918,1.6912,1.6913,135000000.0
2009-09-25 12:13:00,1.6913,1.69185,1.6912,1.69155,187800000.0
2009-09-25 12:14:00,1.69155,1.6919,1.6914,1.6919,172900000.0
2009-09-25 12:15:00,1.6919,1.6922,1.6913,1.69155,273400000.0
2009-09-25 12:16:00,1.69155,1.6916,1.6908,1.6908,146600000.0
2009-09-25 12:17:00,1.69085,1.6911,1.6906,1.6906,265600000.0
2009-09-25 12:18:00,1.69055,1.69065,1.69035,1.69055,150200000.0
2009-09-25 12:19:00,1.69055,1.69055,1.6901,1.6903,119200000.0
2009-09-25 12:20:00,1.6903,1.69035,1.68985,1.6902,187020000.0
2009-09-25 12:21:00,1.69035,1.6906,1.6902,1.6905,207100000.0
2009-09-25 12:22:00,1.6905,1.6905,1.69,1.6901,88200000.0
2009-09-25 12:23:00,1.6901,1.69035,1.68985,1.68985,310200000.0
2009-09-25 12:24:00,1.68985,1.68985,1.68985,1.68985,290180000.0
2009-09-25 12:25:00,1.68985,1.69005,1.68925,1.69,200160000.0
2009-09-25 12:26:00,1.69005,1.69005,1.6896,1.68975,238700000.0
2009-09-25 12:27:00,1.6897,1.6904,1.68965,1.6903,91300000.0
2009-09-25 12:28:00,1.69035,1.69105,1.6903,1.69105,175400000.0
2009-09-25 12:29:00,1.69105,1.69135,1.6909,1.69135,327800000.0
2009-09-25 12:30:00,1.69135,1.69155,1.69115,1.69145,141400000.0
2009-09-25 12:31:00,1.69155,1.69175,1.6912,1.6913,174900000.0
2009-09-25 12:32:00,1.69135,1.6918,1.69125,1.6917,239600000.0
2009-09-25 12:33:00,1.6917,1.69245,1.6917,1.6922,170500000.0
2009-09-25 12:34:00,1.69225,1.69225,1.69135,1.6916,345800000.0
2009-09-25 12:35:00,1.6915,1.6917,1.6911,1.6913,122400000.0
2009-09-25 12:36:00,1.6911,1.6915,1.69105,1.69115,147700000.0
2009-09-25 12:37:00,1.69115,1.69125,1.69095,1.6911,164800000.0
2009-09-25 12:38:00,1.6911,1.69115,1.6908,1.6909,253440000.0
2009-09-25 12:39:00,1.6909,1.6913,1.6909,1.6913,86900000.0
2009-09-25 12:40:00,1.6913,1.69165,1.6912,1.69165,154400000.0
2009-09-25 12:41:00,1.69165,1.69165,1.6913,1.6913,78400000.0
2009-09-25 12:42:00,1.6913,1.69165,1.69125,1.6915,143200000.0
2009-09-25 12:43:00,1.6914,1.69145,1.69095,1.6912,185200000.0
2009-09-25 12:44:00,1.69125,1.6913,1.6908,1.6908,231440000.0
2009-09-25 12:45:00,1.6908,1.69105,1.6908,1.691,250120000.0
2009-09-25 12:46:00,1.69105,1.69125,1.691,1.69105,95600000.0
2009-09-25 12:47:00,1.691,1.69125,1.691,1.69125,130600000.0
2009-09-25 12:48:00,1.69125,1.69125,1.6911,1.6911,72400000.0
2009-09-25 12:49:00,1.6911,1.69115,1.6908,1.6908,184640000.0
2009-09-25 12:50:00,1.6908,1.69115,1.6908,1.6911,203040000.0
2009-09-25 12:51:00,1.6909,1.6912,1.6908,1.691,157180000.0
2009-09-25 12:52:00,1.69095,1.6911,1.6908,1.69085,209960000.0
2009-09-25 12:53:00,1.69085,1.6911,1.69085,1.691,118300000.0
2009-09-25 12:54:00,1.6911,1.69155,1.69095,1.69105,197100000.0
2009-09-25 12:55:00,1.69115,1.69155,1.6911,1.6913,128100000.0
2009-09-25 12:56:00,1.69115,1.6913,1.69095,1.6912,95700000.0
2009-09-25 12:57:00,1.6912,1.6912,1.6908,1.6908,221500000.0
2009-09-25 12:58:00,1.6908,1.69095,1.6908,1.69085,262620000.0
2009-09-25 12:59:00,1.6908,1.6911,1.6908,1.691,384260000.0
2009-09-25 13:00:00,1.691,1.69115,1.6908,1.69115,210100001.0
2009-09-25 13:01:00,1.69115,1.6912,1.6908,1.6908,185640000.0
2009-09-25 13:02:00,1.6908,1.6912,1.6908,1.691,203840000.0
2009-09-25 13:03:00,1.691,1.6911,1.6908,1.6908,143680000.0
2009-09-25 13:04:00,1.6908,1.6909,1.6908,1.6908,273440000.0
2009-09-25 13:05:00,1.6908,1.6908,1.6908,1.6908,269640000.0
2009-09-25 13:06:00,1.6908,1.6908,1.6908,1.6908,278460000.0
2009-09-25 13:07:00,1.6908,1.69105,1.6908,1.6908,359800000.0
2009-09-25 13:08:00,1.6908,1.6908,1.6901,1.6903,261760000.0
2009-09-25 13:09:00,1.6903,1.69045,1.6901,1.69025,134100000.0
2009-09-25 13:10:00,1.69025,1.6908,1.6901,1.69055,177600000.0
2009-09-25 13:11:00,1.69065,1.69065,1.69035,1.69045,97700000.0
2009-09-25 13:12:00,1.69055,1.6911,1.69055,1.69095,52000000.0
2009-09-25 13:13:00,1.69095,1.6912,1.69085,1.6912,76800000.0
2009-09-25 13:14:00,1.6912,1.69175,1.69105,1.6917,91800000.0
2009-09-25 13:15:00,1.69165,1.69245,1.69155,1.69245,183000000.0
2009-09-25 13:16:00,1.69265,1.693,1.6924,1.69245,167500000.0
2009-09-25 13:17:00,1.6924,1.69245,1.69155,1.69165,178900000.0
2009-09-25 13:18:00,1.69165,1.692,1.6913,1.69175,136000000.0
2009-09-25 13:19:00,1.6918,1.6918,1.69145,1.6918,91400000.0
2009-09-25 13:20:00,1.6918,1.6919,1.69155,1.69165,198600000.0
2009-09-25 13:21:00,1.69155,1.6916,1.6913,1.69155,247620000.0
2009-09-25 13:22:00,1.6919,1.69215,1.6919,1.69215,159700000.0
2009-09-25 13:23:00,1.69225,1.69235,1.6917,1.6917,237300000.0
2009-09-25 13:24:00,1.69175,1.69225,1.69175,1.69215,196800000.0
2009-09-25 13:25:00,1.69225,1.6923,1.6919,1.692,119400000.0
2009-09-25 13:26:00,1.6919,1.69205,1.6917,1.692,168400000.0
2009-09-25 13:27:00,1.69195,1.69215,1.6918,1.69215,69800000.0
2009-09-25 13:28:00,1.6921,1.69215,1.69205,1.69215,17400000.0
2009-09-25 13:29:00,1.69215,1.6926,1.69215,1.6924,96000000.0
2009-09-25 13:30:00,1.6924,1.6925,1.69205,1.6923,146700000.0
2009-09-25 13:31:00,1.6923,1.69265,1.6923,1.6925,107200000.0
2009-09-25 13:32:00,1.6925,1.6928,1.6924,1.69255,121300000.0
2009-09-25 13:33:00,1.6926,1.69275,1.69245,1.6926,145300000.0
2009-09-25 13:34:00,1.69255,1.693,1.69245,1.69295,197000000.0
2009-09-25 13:35:00,1.69295,1.6931,1.6926,1.69285,156700000.0
2009-09-25 13:36:00,1.69285,1.6929,1.69265,1.6928,68200000.0
2009-09-25 13:37:00,1.69285,1.69305,1.6926,1.6926,196700000.0
2009-09-25 13:38:00,1.6926,1.6926,1.69235,1.6924,122500000.0
2009-09-25 13:39:00,1.6924,1.6925,1.6923,1.6923,79600000.0
2009-09-25 13:40:00,1.69235,1.69245,1.69225,1.69235,77200000.0
2009-09-25 13:41:00,1.6923,1.69245,1.69225,1.69245,20400000.0
2009-09-25 13:42:00,1.69235,1.69295,1.6923,1.69285,225900000.0
2009-09-25 13:43:00,1.69285,1.69345,1.69285,1.69345,90800000.0
2009-09-25 13:44:00,1.69345,1.69345,1.69315,1.6934,94400000.0
2009-09-25 13:45:00,1.6934,1.6934,1.6929,1.69295,158200000.0
2009-09-25 13:46:00,1.69295,1.6936,1.69285,1.6936,143800000.0
2009-09-25 13:47:00,1.6935,1.6936,1.6929,1.693,138200000.0
2009-09-25 13:48:00,1.6931,1.6936,1.6931,1.6935,92200000.0
2009-09-25 13:49:00,1.69345,1.6937,1.69335,1.6936,82200000.0
2009-09-25 13:50:00,1.6936,1.69385,1.6935,1.69385,54400000.0
2009-09-25 13:51:00,1.69385,1.6943,1.69385,1.6942,195000000.0
2009-09-25 13:52:00,1.6942,1.6945,1.69415,1.6944,230500000.0
2009-09-25 13:53:00,1.6944,1.6947,1.6941,1.6943,151500000.0
2009-09-25 13:54:00,1.6942,1.6949,1.6942,1.69475,160400000.0
2009-09-25 13:55:00,1.69475,1.6949,1.69405,1.6945,114100000.0
2009-09-25 13:56:00,1.6944,1.69475,1.6944,1.69475,121100000.0
2009-09-25 13:57:00,1.69475,1.69495,1.6945,1.6945,83400000.0
2009-09-25 13:58:00,1.6945,1.6947,1.69425,1.69465,88800000.0
2009-09-25 13:59:00,1.6946,1.69465,1.69405,1.6941,223800000.0
2009-09-25 14:00:00,1.69415,1.69455,1.69405,1.6942,252100000.0
2009-09-25 14:01:00,1.6944,1.6946,1.69425,1.69455,261400000.0
2009-09-25 14:02:00,1.69465,1.6951,1.69455,1.69495,169000000.0
2009-09-25 14:03:00,1.69495,1.6952,1.6945,1.69465,150700000.0
2009-09-25 14:04:00,1.6946,1.69485,1.69415,1.6947,176300000.0
2009-09-25 14:05:00,1.6947,1.69525,1.6946,1.69525,92000000.0
2009-09-25 14:06:00,1.69535,1.69545,1.69495,1.69505,129200000.0
2009-09-25 14:07:00,1.695,1.6954,1.695,1.69515,64600000.0
2009-09-25 14:08:00,1.69505,1.6952,1.69465,1.69475,113400000.0
2009-09-25 14:09:00,1.69475,1.6949,1.69455,1.69475,164900000.0
2009-09-25 14:10:00,1.69475,1.69475,1.6946,1.69475,25600000.0
2009-09-25 14:11:00,1.69475,1.69515,1.69475,1.69515,182300000.0
2009-09-25 14:12:00,1.6951,1.69525,1.695,1.69515,268400000.0
2009-09-25 14:13:00,1.69515,1.69525,1.69495,1.69495,166600000.0
2009-09-25 14:14:00,1.69495,1.69505,1.69465,1.69495,272100000.0
2009-09-25 14:15:00,1.6949,1.69515,1.69435,1.69445,244900000.0
2009-09-25 14:16:00,1.69445,1.6949,1.69435,1.6946,172200000.0
2009-09-25 14:17:00,1.6948,1.69525,1.69455,1.6948,319600000.0
2009-09-25 14:18:00,1.6948,1.69535,1.69465,1.6949,370300000.0
2009-09-25 14:19:00,1.6949,1.6949,1.69415,1.69455,256100000.0
2009-09-25 14:20:00,1.69455,1.6949,1.69425,1.69445,227300000.0
2009-09-25 14:21:00,1.69445,1.69455,1.6938,1.6938,239000000.0
2009-09-25 14:22:00,1.6938,1.69395,1.6933,1.69355,381060000.0
2009-09-25 14:23:00,1.69355,1.69375,1.69355,1.69355,143500000.0
2009-09-25 14:24:00,1.69355,1.69375,1.6933,1.69365,337960000.0
2009-09-25 14:25:00,1.69365,1.6938,1.6933,1.69335,183060000.0
2009-09-25 14:26:00,1.6933,1.6938,1.6933,1.6937,481440000.0
2009-09-25 14:27:00,1.6938,1.6942,1.6937,1.69405,154400000.0
2009-09-25 14:28:00,1.69415,1.69435,1.6937,1.69385,200800000.0
2009-09-25 14:29:00,1.69385,1.694,1.6934,1.6934,149200000.0
2009-09-25 14:30:00,1.69345,1.69635,1.6933,1.69525,327900000.0
2009-09-25 14:31:00,1.69505,1.6959,1.69475,1.69565,351200000.0
2009-09-25 14:32:00,1.69565,1.69665,1.69545,1.69585,406100000.0
2009-09-25 14:33:00,1.69585,1.69655,1.69565,1.6963,424300000.0
2009-09-25 14:34:00,1.69635,1.69755,1.69595,1.69705,346900000.0
2009-09-25 14:35:00,1.697,1.6979,1.697,1.6975,442600000.0
2009-09-25 14:36:00,1.6976,1.69775,1.697,1.6972,361900000.0
2009-09-25 14:37:00,1.6972,1.69735,1.6963,1.6967,342560000.0
2009-09-25 14:38:00,1.69665,1.69775,1.69665,1.6972,208300000.0
2009-09-25 14:39:00,1.6971,1.69785,1.697,1.6973,259400000.0
2009-09-25 14:40:00,1.6974,1.6975,1.6966,1.69685,258200000.0
2009-09-25 14:41:00,1.6968,1.697,1.69645,1.69685,244300000.0
2009-09-25 14:42:00,1.6969,1.6975,1.6963,1.6973,268560000.0
2009-09-25 14:43:00,1.6973,1.6978,1.6972,1.6976,285700000.0
2009-09-25 14:44:00,1.6977,1.69785,1.69685,1.69695,345800000.0
2009-09-25 14:45:00,1.69705,1.69735,1.69685,1.69695,147500000.0
2009-09-25 14:46:00,1.69695,1.6972,1.6967,1.697,314300000.0
2009-09-25 14:47:00,1.697,1.6971,1.69665,1.69665,178500000.0
2009-09-25 14:48:00,1.69675,1.69715,1.69675,1.697,162800000.0
2009-09-25 14:49:00,1.697,1.6971,1.695,1.6953,397920000.0
2009-09-25 14:50:00,1.6954,1.6955,1.69485,1.69515,440100000.0
2009-09-25 14:51:00,1.69515,1.69545,1.6949,1.6954,250400000.0
2009-09-25 14:52:00,1.6954,1.6958,1.6952,1.6956,208200000.0
2009-09-25 14:53:00,1.6956,1.6956,1.6952,1.6954,169600000.0
2009-09-25 14:54:00,1.69535,1.6961,1.6953,1.6955,311300000.0
2009-09-25 14:55:00,1.69545,1.69675,1.6954,1.6966,305800000.0
2009-09-25 14:56:00,1.6966,1.6967,1.6959,1.6963,256200000.0
2009-09-25 14:57:00,1.69625,1.697,1.6962,1.6967,292700000.0
2009-09-25 14:58:00,1.6967,1.69685,1.6964,1.6966,129400000.0
2009-09-25 14:59:00,1.6966,1.6967,1.6958,1.69605,158000000.0
2009-09-25 15:00:00,1.69605,1.69605,1.69525,1.69525,272300000.0
2009-09-25 15:01:00,1.69525,1.69525,1.69445,1.69495,230210000.0
2009-09-25 15:02:00,1.6951,1.69545,1.69465,1.6952,289100000.0
2009-09-25 15:03:00,1.6949,1.6953,1.6947,1.69495,238000000.0
2009-09-25 15:04:00,1.6951,1.69525,1.69475,1.69495,216500000.0
2009-09-25 15:05:00,1.695,1.69545,1.6949,1.6954,282600000.0
2009-09-25 15:06:00,1.6955,1.6955,1.6948,1.6948,169600000.0
2009-09-25 15:07:00,1.69495,1.6952,1.69455,1.6952,209400000.0
2009-09-25 15:08:00,1.6951,1.69515,1.6945,1.69465,202000000.0
2009-09-25 15:09:00,1.6946,1.6955,1.6946,1.69505,253100000.0
2009-09-25 15:10:00,1.6951,1.69605,1.6948,1.69605,196000000.0
2009-09-25 15:11:00,1.69605,1.69665,1.6957,1.69655,197800000.0
2009-09-25 15:12:00,1.6968,1.6974,1.69645,1.69725,214100000.0
2009-09-25 15:13:00,1.69715,1.69745,1.697,1.69725,165900000.0
2009-09-25 15:14:00,1.69725,1.69755,1.69695,1.6971,253500000.0
2009-09-25 15:15:00,1.6972,1.6972,1.6968,1.69685,165200000.0
2009-09-25 15:16:00,1.69685,1.69755,1.6968,1.69755,142900000.0
2009-09-25 15:17:00,1.69755,1.69755,1.697,1.6974,153400000.0
2009-09-25 15:18:00,1.6974,1.6979,1.6972,1.6977,163500000.0
2009-09-25 15:19:00,1.6975,1.69785,1.69745,1.6975,124200000.0
2009-09-25 15:20:00,1.69745,1.698,1.69735,1.6979,90400000.0
2009-09-25 15:21:00,1.69795,1.69795,1.69745,1.6975,133100000.0
2009-09-25 15:22:00,1.6976,1.6977,1.6973,1.69745,73500000.0
2009-09-25 15:23:00,1.69745,1.6979,1.69695,1.6973,208100000.0
2009-09-25 15:24:00,1.6974,1.69755,1.697,1.69745,217200000.0
2009-09-25 15:25:00,1.69745,1.69785,1.69735,1.6975,163700000.0
2009-09-25 15:26:00,1.69755,1.69795,1.69735,1.6974,348400000.0
2009-09-25 15:27:00,1.69745,1.69775,1.69715,1.69745,403100000.0
2009-09-25 15:28:00,1.69745,1.69765,1.69695,1.69695,257200000.0
2009-09-25 15:29:00,1.69695,1.6973,1.6965,1.69675,304100000.0
2009-09-25 15:30:00,1.69675,1.69705,1.69635,1.6964,356260000.0
2009-09-25 15:31:00,1.69645,1.6966,1.6958,1.696,325550000.0
2009-09-25 15:32:00,1.696,1.69635,1.6958,1.69635,335680000.0
2009-09-25 15:33:00,1.6963,1.6966,1.6958,1.6966,227140000.0
2009-09-25 15:34:00,1.6966,1.6968,1.696,1.6963,347400000.0
2009-09-25 15:35:00,1.6964,1.6971,1.69635,1.69655,301900000.0
2009-09-25 15:36:00,1.6965,1.69705,1.6964,1.69675,301100000.0
2009-09-25 15:37:00,1.69685,1.697,1.69645,1.6965,307800000.0
2009-09-25 15:38:00,1.69655,1.69715,1.6965,1.69695,242000000.0
2009-09-25 15:39:00,1.6969,1.6976,1.69655,1.6973,265800000.0
2009-09-25 15:40:00,1.69725,1.69785,1.69725,1.69755,436400000.0
2009-09-25 15:41:00,1.69755,1.69765,1.69715,1.69745,282100000.0
2009-09-25 15:42:00,1.69755,1.69765,1.6962,1.6963,372680000.0
2009-09-25 15:43:00,1.6963,1.6964,1.69565,1.6961,325760000.0
2009-09-25 15:44:00,1.69605,1.6963,1.6955,1.6956,332800000.0
2009-09-25 15:45:00,1.69565,1.6961,1.69535,1.6956,241800000.0
2009-09-25 15:46:00,1.6956,1.69575,1.69505,1.69535,301400000.0
2009-09-25 15:47:00,1.6954,1.69635,1.6952,1.69635,316800000.0
2009-09-25 15:48:00,1.69625,1.69655,1.696,1.6964,190100000.0
2009-09-25 15:49:00,1.6963,1.6968,1.6963,1.6968,275300000.0
2009-09-25 15:50:00,1.6968,1.697,1.6963,1.69645,342700000.0
2009-09-25 15:51:00,1.69645,1.69675,1.69635,1.6965,397200000.0
2009-09-25 15:52:00,1.6965,1.6967,1.6963,1.69665,290600000.0
2009-09-25 15:53:00,1.69665,1.69685,1.69655,1.69655,408600000.0
2009-09-25 15:54:00,1.69665,1.6967,1.6963,1.69645,342200000.0
2009-09-25 15:55:00,1.6964,1.6967,1.6957,1.69635,422500000.0
2009-09-25 15:56:00,1.6963,1.6965,1.6957,1.69645,335400000.0
2009-09-25 15:57:00,1.69635,1.6967,1.69615,1.6963,280600000.0
2009-09-25 15:58:00,1.69625,1.6972,1.69625,1.697,310000000.0
2009-09-25 15:59:00,1.697,1.69765,1.697,1.6973,439500000.0
2009-09-25 16:00:00,1.69745,1.69905,1.69745,1.6983,464600000.0
2009-09-25 16:01:00,1.69825,1.6988,1.6968,1.69695,378760000.0
2009-09-25 16:02:00,1.69695,1.69725,1.6959,1.6961,308540000.0
2009-09-25 16:03:00,1.6963,1.69645,1.6955,1.69635,310900000.0
2009-09-25 16:04:00,1.69635,1.6965,1.69555,1.69635,332100000.0
2009-09-25 16:05:00,1.6964,1.69645,1.69555,1.6958,304700000.0
2009-09-25 16:06:00,1.69585,1.6965,1.69555,1.6958,393200000.0
2009-09-25 16:07:00,1.69585,1.69595,1.69505,1.6955,331800000.0
2009-09-25 16:08:00,1.6955,1.69565,1.69515,1.69535,283100000.0
2009-09-25 16:09:00,1.69535,1.6963,1.6948,1.6963,437800000.0
2009-09-25 16:10:00,1.6963,1.69675,1.69575,1.6964,396900000.0
2009-09-25 16:11:00,1.69635,1.6972,1.69635,1.69715,422000000.0
2009-09-25 16:12:00,1.6972,1.6979,1.697,1.6979,394700000.0
2009-09-25 16:13:00,1.6978,1.69815,1.6975,1.6979,303500000.0
2009-09-25 16:14:00,1.6979,1.69915,1.6978,1.6984,558100000.0
2009-09-25 16:15:00,1.6985,1.6993,1.69815,1.69875,273800000.0
2009-09-25 16:16:00,1.6988,1.69975,1.69855,1.6989,249100000.0
2009-09-25 16:17:00,1.6989,1.69935,1.69865,1.69885,302400000.0
2009-09-25 16:18:00,1.69885,1.69905,1.69815,1.69835,473300000.0
2009-09-25 16:19:00,1.69845,1.6991,1.6981,1.6988,400420000.0
2009-09-25 16:20:00,1.6987,1.699,1.6982,1.69835,360700000.0
2009-09-25 16:21:00,1.6984,1.6993,1.6982,1.69875,245200000.0
2009-09-25 16:22:00,1.6988,1.69905,1.69835,1.6987,386900000.0
2009-09-25 16:23:00,1.69885,1.6989,1.69835,1.69875,236200000.0
2009-09-25 16:24:00,1.6987,1.69985,1.69845,1.69945,366600000.0
2009-09-25 16:25:00,1.6994,1.69975,1.699,1.69955,270600000.0
2009-09-25 16:26:00,1.69955,1.6998,1.6978,1.69805,314320000.0
2009-09-25 16:27:00,1.69795,1.6989,1.69795,1.69875,342100000.0
2009-09-25 16:28:00,1.69875,1.69895,1.69805,1.69805,353400000.0
2009-09-25 16:29:00,1.6981,1.6984,1.69785,1.69805,237100000.0
2009-09-25 16:30:00,1.6981,1.69835,1.698,1.6982,312700000.0
2009-09-25 16:31:00,1.69815,1.6983,1.69785,1.69785,261300000.0
2009-09-25 16:32:00,1.69785,1.6981,1.69775,1.69785,329800000.0
2009-09-25 16:33:00,1.69785,1.69825,1.6975,1.69775,312900000.0
2009-09-25 16:34:00,1.6978,1.6979,1.6974,1.69765,299860000.0
2009-09-25 16:35:00,1.69755,1.69785,1.6974,1.6978,297580000.0
2009-09-25 16:36:00,1.69775,1.69805,1.69755,1.69805,221000000.0
2009-09-25 16:37:00,1.69805,1.6982,1.6978,1.698,149600000.0
2009-09-25 16:38:00,1.69795,1.69875,1.69795,1.6985,292300000.0
2009-09-25 16:39:00,1.69845,1.6994,1.69845,1.69915,325900000.0
2009-09-25 16:40:00,1.69915,1.69935,1.6987,1.69885,336800000.0
2009-09-25 16:41:00,1.6988,1.69935,1.69865,1.6988,383800000.0
2009-09-25 16:42:00,1.69875,1.69895,1.6986,1.6987,301100000.0
2009-09-25 16:43:00,1.69875,1.6989,1.6985,1.69855,235500000.0
2009-09-25 16:44:00,1.69855,1.69895,1.69785,1.69835,353700000.0
2009-09-25 16:45:00,1.69835,1.69895,1.69825,1.6985,227600000.0
2009-09-25 16:46:00,1.6986,1.6986,1.6979,1.69805,205300000.0
2009-09-25 16:47:00,1.6981,1.69835,1.69785,1.69815,198100000.0
2009-09-25 16:48:00,1.69815,1.69825,1.6978,1.6982,580020000.0
2009-09-25 16:49:00,1.6982,1.6983,1.6978,1.6978,441960000.0
2009-09-25 16:50:00,1.6978,1.6979,1.69725,1.6973,310700000.0
2009-09-25 16:51:00,1.6973,1.69865,1.6973,1.69855,331300000.0
2009-09-25 16:52:00,1.6986,1.6988,1.69815,1.6987,308700000.0
2009-09-25 16:53:00,1.6987,1.699,1.69805,1.69855,336200000.0
2009-09-25 16:54:00,1.6986,1.69885,1.69815,1.6986,339000000.0
2009-09-25 16:55:00,1.69855,1.6987,1.69805,1.69815,424400000.0
2009-09-25 16:56:00,1.6981,1.6983,1.6977,1.6977,300800000.0
2009-09-25 16:57:00,1.6977,1.6983,1.69755,1.69815,311000000.0
2009-09-25 16:58:00,1.6982,1.69835,1.69705,1.69715,313600000.0
2009-09-25 16:59:00,1.69715,1.69785,1.69615,1.69645,296800000.0
2009-09-25 17:00:00,1.69645,1.6971,1.69605,1.6968,289200000.0
2009-09-25 17:01:00,1.6968,1.6972,1.69675,1.69685,196600000.0
2009-09-25 17:02:00,1.6968,1.697,1.6965,1.69665,307000000.0
2009-09-25 17:03:00,1.69665,1.69725,1.69665,1.69695,270200000.0
2009-09-25 17:04:00,1.6969,1.697,1.69625,1.6964,261400000.0
2009-09-25 17:05:00,1.6963,1.6963,1.6956,1.69565,206200000.0
2009-09-25 17:06:00,1.6956,1.6961,1.69555,1.69565,142100000.0
2009-09-25 17:07:00,1.69565,1.69585,1.69545,1.6956,208100000.0
2009-09-25 17:08:00,1.69565,1.6961,1.69545,1.696,223500000.0
2009-09-25 17:09:00,1.69595,1.6961,1.69525,1.6957,253200000.0
2009-09-25 17:10:00,1.6957,1.69635,1.6955,1.696,302500000.0
2009-09-25 17:11:00,1.696,1.6971,1.696,1.69695,218100000.0
2009-09-25 17:12:00,1.69695,1.697,1.6965,1.6967,245200000.0
2009-09-25 17:13:00,1.69675,1.697,1.6964,1.6968,258600000.0
2009-09-25 17:14:00,1.69675,1.6969,1.69625,1.6966,292000000.0
2009-09-25 17:15:00,1.69655,1.6967,1.6962,1.69625,295400000.0
2009-09-25 17:16:00,1.69625,1.6966,1.69615,1.69625,192500000.0
2009-09-25 17:17:00,1.6962,1.6963,1.6958,1.69615,256400000.0
2009-09-25 17:18:00,1.69615,1.69635,1.69595,1.6961,125700000.0
2009-09-25 17:19:00,1.69605,1.69635,1.69575,1.6958,181200000.0
2009-09-25 17:20:00,1.6959,1.69605,1.6955,1.69585,131100000.0
2009-09-25 17:21:00,1.6958,1.6961,1.6956,1.69575,239700000.0
2009-09-25 17:22:00,1.6958,1.6963,1.6955,1.6959,258500000.0
2009-09-25 17:23:00,1.6959,1.69625,1.6958,1.696,246800000.0
2009-09-25 17:24:00,1.6961,1.6962,1.69555,1.6957,211300000.0
2009-09-25 17:25:00,1.69565,1.696,1.69555,1.69585,176900000.0
2009-09-25 17:26:00,1.69585,1.696,1.69505,1.69505,169400000.0
2009-09-25 17:27:00,1.69495,1.695,1.694,1.6946,334700000.0
2009-09-25 17:28:00,1.6946,1.6955,1.6945,1.695,319700000.0
2009-09-25 17:29:00,1.695,1.6958,1.695,1.69545,284900000.0
2009-09-25 17:30:00,1.6954,1.69565,1.69505,1.6955,368100000.0
2009-09-25 17:31:00,1.6957,1.69575,1.69475,1.69475,369900000.0
2009-09-25 17:32:00,1.69465,1.6954,1.6946,1.6952,237400000.0
2009-09-25 17:33:00,1.6951,1.6955,1.6951,1.6955,219600000.0
2009-09-25 17:34:00,1.6955,1.69595,1.6953,1.6958,278400000.0
2009-09-25 17:35:00,1.6958,1.69585,1.6947,1.69485,243700000.0
2009-09-25 17:36:00,1.69485,1.69585,1.6947,1.6958,230800000.0
2009-09-25 17:37:00,1.69575,1.69585,1.6952,1.6954,241900000.0
2009-09-25 17:38:00,1.6954,1.69585,1.69505,1.69505,237700000.0
2009-09-25 17:39:00,1.6951,1.6952,1.6947,1.6949,182800000.0
2009-09-25 17:40:00,1.69495,1.695,1.69415,1.6947,251500000.0
2009-09-25 17:41:00,1.6946,1.69495,1.6944,1.69465,229800000.0
2009-09-25 17:42:00,1.6945,1.6948,1.6943,1.69435,140300000.0
2009-09-25 17:43:00,1.6943,1.6949,1.6941,1.69465,181300000.0
2009-09-25 17:44:00,1.69465,1.6947,1.6942,1.69445,226400000.0
2009-09-25 17:45:00,1.69435,1.6953,1.6941,1.69505,254600000.0
2009-09-25 17:46:00,1.695,1.6956,1.69495,1.69555,267000000.0
2009-09-25 17:47:00,1.69555,1.69555,1.69495,1.69515,197700000.0
2009-09-25 17:48:00,1.69515,1.6956,1.69515,1.69555,183900000.0
2009-09-25 17:49:00,1.6956,1.6959,1.69545,1.6957,342000000.0
2009-09-25 17:50:00,1.6957,1.69595,1.6955,1.69575,248200000.0
2009-09-25 17:51:00,1.69565,1.6957,1.6955,1.6956,136800000.0
2009-09-25 17:52:00,1.6956,1.6958,1.6955,1.69575,150200000.0
2009-09-25 17:53:00,1.69585,1.6961,1.69575,1.696,189200000.0
2009-09-25 17:54:00,1.696,1.69635,1.6957,1.6959,190800000.0
2009-09-25 17:55:00,1.6959,1.69605,1.69545,1.69565,188400000.0
2009-09-25 17:56:00,1.69555,1.69575,1.69545,1.69545,130000000.0
2009-09-25 17:57:00,1.69535,1.6963,1.69535,1.6963,296300000.0
2009-09-25 17:58:00,1.69645,1.6965,1.69585,1.69605,303400000.0
2009-09-25 17:59:00,1.69605,1.69665,1.69605,1.6965,155400000.0
2009-09-25 18:00:00,1.6966,1.697,1.696,1.69685,175400000.0
2009-09-25 18:01:00,1.6969,1.6969,1.6963,1.6964,199000000.0
2009-09-25 18:02:00,1.69635,1.6966,1.69565,1.696,146000000.0
2009-09-25 18:03:00,1.696,1.6961,1.6956,1.6958,156600000.0
2009-09-25 18:04:00,1.6958,1.69605,1.6957,1.69595,211700000.0
2009-09-25 18:05:00,1.69595,1.6961,1.69585,1.696,93700000.0
2009-09-25 18:06:00,1.69595,1.696,1.6953,1.6953,127200000.0
2009-09-25 18:07:00,1.69525,1.6955,1.69515,1.69525,116600000.0
2009-09-25 18:08:00,1.69525,1.6954,1.69505,1.6951,157800000.0
2009-09-25 18:09:00,1.6952,1.69545,1.6949,1.69545,127300000.0
2009-09-25 18:10:00,1.69545,1.69545,1.6948,1.69495,153400000.0
2009-09-25 18:11:00,1.69505,1.69515,1.6947,1.69485,136200000.0
2009-09-25 18:12:00,1.69485,1.695,1.69465,1.6948,139300000.0
2009-09-25 18:13:00,1.6948,1.69505,1.69455,1.69495,202100000.0
2009-09-25 18:14:00,1.6949,1.6949,1.69445,1.69475,158600000.0
2009-09-25 18:15:00,1.6948,1.6949,1.69425,1.69435,216600000.0
2009-09-25 18:16:00,1.69435,1.695,1.6942,1.6947,217500000.0
2009-09-25 18:17:00,1.69465,1.695,1.69405,1.6946,160600000.0
2009-09-25 18:18:00,1.69465,1.695,1.69445,1.6946,149000000.0
2009-09-25 18:19:00,1.6946,1.69525,1.6945,1.69525,88200000.0
2009-09-25 18:20:00,1.6952,1.69615,1.6951,1.69595,153300000.0
2009-09-25 18:21:00,1.69595,1.69605,1.6956,1.6958,54200000.0
2009-09-25 18:22:00,1.6959,1.69605,1.69555,1.69585,181800000.0
2009-09-25 18:23:00,1.69585,1.6961,1.6957,1.6957,78900000.0
2009-09-25 18:24:00,1.69565,1.6957,1.6953,1.6956,170800000.0
2009-09-25 18:25:00,1.6956,1.6956,1.69525,1.6955,86400000.0
2009-09-25 18:26:00,1.69565,1.6959,1.69535,1.69565,119800000.0
2009-09-25 18:27:00,1.69575,1.69615,1.69535,1.6958,178000000.0
2009-09-25 18:28:00,1.69595,1.6966,1.69565,1.696,265700000.0
2009-09-25 18:29:00,1.696,1.69635,1.69535,1.69635,143400000.0
2009-09-25 18:30:00,1.6963,1.6963,1.6951,1.6952,148100000.0
2009-09-25 18:31:00,1.6952,1.6952,1.69445,1.69475,127600000.0
2009-09-25 18:32:00,1.6947,1.69505,1.6945,1.695,134600000.0
2009-09-25 18:33:00,1.69485,1.6951,1.6946,1.6947,101100000.0
2009-09-25 18:34:00,1.6947,1.69475,1.69445,1.69445,108400000.0
2009-09-25 18:35:00,1.6945,1.69475,1.69435,1.69435,89400000.0
2009-09-25 18:36:00,1.69445,1.6947,1.69445,1.6947,67300000.0
2009-09-25 18:37:00,1.6947,1.6947,1.69415,1.69415,118400000.0
2009-09-25 18:38:00,1.69425,1.6945,1.69425,1.69435,111000000.0
2009-09-25 18:39:00,1.69445,1.69575,1.69435,1.69555,143600000.0
2009-09-25 18:40:00,1.69575,1.69585,1.6949,1.69535,224100000.0
2009-09-25 18:41:00,1.69545,1.69605,1.6953,1.6957,192600000.0
2009-09-25 18:42:00,1.69575,1.6961,1.6953,1.69605,146700000.0
2009-09-25 18:43:00,1.6961,1.69615,1.6957,1.696,83500000.0
2009-09-25 18:44:00,1.69595,1.69615,1.6957,1.696,32800000.0
2009-09-25 18:45:00,1.696,1.69635,1.6957,1.69615,179800000.0
2009-09-25 18:46:00,1.6961,1.69625,1.6957,1.6957,106500000.0
2009-09-25 18:47:00,1.6957,1.69595,1.69565,1.69595,50000000.0
2009-09-25 18:48:00,1.69595,1.69625,1.69565,1.6958,174000000.0
2009-09-25 18:49:00,1.6958,1.69645,1.69575,1.69605,173600000.0
2009-09-25 18:50:00,1.69605,1.69675,1.69575,1.69675,139000000.0
2009-09-25 18:51:00,1.69675,1.69675,1.6958,1.6958,195600000.0
2009-09-25 18:52:00,1.6959,1.69625,1.69575,1.69615,169300000.0
2009-09-25 18:53:00,1.69625,1.6965,1.69585,1.6962,158200000.0
2009-09-25 18:54:00,1.69615,1.6962,1.69595,1.69595,113000000.0
2009-09-25 18:55:00,1.69595,1.69605,1.69595,1.69595,65800000.0
2009-09-25 18:56:00,1.69595,1.69605,1.69595,1.69595,68400000.0
2009-09-25 18:57:00,1.69595,1.6961,1.69595,1.69595,62800000.0
2009-09-25 18:58:00,1.69595,1.6961,1.69595,1.6961,75000000.0
2009-09-25 18:59:00,1.6961,1.69665,1.6961,1.69645,229400000.0
2009-09-25 19:00:00,1.69645,1.69685,1.6963,1.69665,93000000.0
2009-09-25 19:01:00,1.69675,1.6972,1.69655,1.69685,133600000.0
2009-09-25 19:02:00,1.697,1.69725,1.6967,1.6968,173500000.0
2009-09-25 19:03:00,1.6969,1.69705,1.69635,1.69655,65600000.0
2009-09-25 19:04:00,1.69655,1.69705,1.69655,1.6966,168900000.0
2009-09-25 19:05:00,1.6966,1.69685,1.6965,1.6965,126800000.0
2009-09-25 19:06:00,1.6965,1.69655,1.69635,1.6964,21000000.0
2009-09-25 19:07:00,1.6964,1.69675,1.6962,1.6966,123100000.0
2009-09-25 19:08:00,1.6966,1.6973,1.6966,1.697,174600000.0
2009-09-25 19:09:00,1.697,1.6973,1.69665,1.6973,132100000.0
2009-09-25 19:10:00,1.6974,1.6974,1.6966,1.69685,132400000.0
2009-09-25 19:11:00,1.69685,1.69685,1.6966,1.6967,83300000.0
2009-09-25 19:12:00,1.6967,1.69715,1.6966,1.69715,85600000.0
2009-09-25 19:13:00,1.69715,1.69725,1.69685,1.69705,117000000.0
2009-09-25 19:14:00,1.697,1.6972,1.6966,1.6968,137900000.0
2009-09-25 19:15:00,1.69675,1.69675,1.6965,1.69655,174900000.0
2009-09-25 19:16:00,1.69655,1.6975,1.69655,1.6973,220900000.0
2009-09-25 19:17:00,1.6973,1.69765,1.69655,1.69655,144100000.0
2009-09-25 19:18:00,1.69665,1.6972,1.6966,1.697,150600000.0
2009-09-25 19:19:00,1.6971,1.69755,1.69685,1.69685,285300000.0
2009-09-25 19:20:00,1.6969,1.6969,1.69645,1.6965,94200000.0
2009-09-25 19:21:00,1.6967,1.697,1.6967,1.6967,93100000.0
2009-09-25 19:22:00,1.69675,1.69735,1.6967,1.69735,130300000.0
2009-09-25 19:23:00,1.69735,1.6975,1.69675,1.69685,132400000.0
2009-09-25 19:24:00,1.69685,1.6971,1.69655,1.6968,157900000.0
2009-09-25 19:25:00,1.6968,1.6972,1.6967,1.69705,134300000.0
2009-09-25 19:26:00,1.6971,1.6971,1.6965,1.6965,108400000.0
2009-09-25 19:27:00,1.6965,1.6969,1.6961,1.6962,144800000.0
2009-09-25 19:28:00,1.6962,1.6966,1.69585,1.6962,297300000.0
2009-09-25 19:29:00,1.69625,1.6965,1.69605,1.69605,144200000.0
2009-09-25 19:30:00,1.69605,1.6962,1.69595,1.69595,105600000.0
2009-09-25 19:31:00,1.69595,1.69605,1.69565,1.6959,142900000.0
2009-09-25 19:32:00,1.6959,1.69595,1.6958,1.69585,111200000.0
2009-09-25 19:33:00,1.69585,1.696,1.69565,1.6959,104000000.0
2009-09-25 19:34:00,1.69585,1.6959,1.69555,1.6957,140100000.0
2009-09-25 19:35:00,1.6958,1.69605,1.6956,1.6957,118500000.0
2009-09-25 19:36:00,1.69595,1.69605,1.69515,1.69515,120700000.0
2009-09-25 19:37:00,1.6953,1.6953,1.695,1.6951,175200000.0
2009-09-25 19:38:00,1.69515,1.69535,1.69505,1.6952,155400000.0
2009-09-25 19:39:00,1.69515,1.69525,1.6949,1.69495,146600000.0
2009-09-25 19:40:00,1.69485,1.69515,1.69465,1.69485,204700000.0
2009-09-25 19:41:00,1.69475,1.6952,1.69475,1.69495,75800000.0
2009-09-25 19:42:00,1.695,1.6957,1.6949,1.6956,40800000.0
2009-09-25 19:43:00,1.69555,1.69575,1.69535,1.6954,69200000.0
2009-09-25 19:44:00,1.69535,1.69575,1.6951,1.69535,134200000.0
2009-09-25 19:45:00,1.69535,1.69575,1.6951,1.69565,133400000.0
2009-09-25 19:46:00,1.69555,1.6958,1.69535,1.69535,116400000.0
2009-09-25 19:47:00,1.69535,1.69575,1.69525,1.6955,81400000.0
2009-09-25 19:48:00,1.6956,1.6956,1.69525,1.69545,70200000.0
2009-09-25 19:49:00,1.69545,1.6958,1.6954,1.6955,83800000.0
2009-09-25 19:50:00,1.6955,1.69565,1.6955,1.69565,19800000.0
2009-09-25 19:51:00,1.69545,1.6957,1.69535,1.69545,78400000.0
2009-09-25 19:52:00,1.6955,1.6959,1.6953,1.69565,95300000.0
2009-09-25 19:53:00,1.69565,1.69615,1.69555,1.69595,104400000.0
2009-09-25 19:54:00,1.69595,1.69635,1.6957,1.69615,90800000.0
2009-09-25 19:55:00,1.69605,1.69615,1.69545,1.69545,112200000.0
2009-09-25 19:56:00,1.69545,1.69565,1.695,1.695,50900000.0
2009-09-25 19:57:00,1.69515,1.6955,1.6949,1.6954,88900000.0
2009-09-25 19:58:00,1.69545,1.69575,1.6952,1.6953,126300000.0
2009-09-25 19:59:00,1.69535,1.69555,1.6948,1.695,111200000.0
2009-09-25 20:00:00,1.6949,1.69495,1.69435,1.69455,133700000.0
2009-09-25 20:01:00,1.69465,1.6948,1.69425,1.6943,88200000.0
2009-09-25 20:02:00,1.69435,1.6948,1.6941,1.6946,121800000.0
2009-09-25 20:03:00,1.6946,1.6948,1.69425,1.6944,164900000.0
2009-09-25 20:04:00,1.6944,1.69485,1.6942,1.69475,124000000.0
2009-09-25 20:05:00,1.6947,1.6947,1.69425,1.69425,69600000.0
2009-09-25 20:06:00,1.6944,1.69465,1.69415,1.69445,118000000.0
2009-09-25 20:07:00,1.69435,1.69445,1.69395,1.6942,156800000.0
2009-09-25 20:08:00,1.6942,1.69435,1.69385,1.69405,124800000.0
2009-09-25 20:09:00,1.69405,1.6943,1.6939,1.69415,138600000.0
2009-09-25 20:10:00,1.69415,1.6943,1.6938,1.6939,141200000.0
2009-09-25 20:11:00,1.69395,1.6941,1.6935,1.6937,80600000.0
2009-09-25 20:12:00,1.69365,1.69375,1.6931,1.69315,112800000.0
2009-09-25 20:13:00,1.6931,1.69355,1.6931,1.6935,68100000.0
2009-09-25 20:14:00,1.6935,1.6936,1.69345,1.69345,68000000.0
2009-09-25 20:15:00,1.6934,1.69375,1.69335,1.69335,58000000.0
2009-09-25 20:16:00,1.69335,1.69405,1.6933,1.69405,168200000.0
2009-09-25 20:17:00,1.69405,1.6947,1.69395,1.6947,134900000.0
2009-09-25 20:18:00,1.69475,1.695,1.69395,1.6949,68500000.0
2009-09-25 20:19:00,1.69485,1.6951,1.6946,1.69505,107700000.0
2009-09-25 20:20:00,1.69505,1.6954,1.69475,1.6948,79200000.0
2009-09-25 20:21:00,1.69485,1.69505,1.6943,1.69475,132500000.0
2009-09-25 20:22:00,1.6947,1.6951,1.69455,1.695,79800000.0
2009-09-25 20:23:00,1.695,1.69515,1.6943,1.69485,123800000.0
2009-09-25 20:24:00,1.69485,1.6952,1.69435,1.69485,123200000.0
2009-09-25 20:25:00,1.695,1.6957,1.69465,1.6957,95200000.0
2009-09-25 20:26:00,1.6956,1.6956,1.69525,1.6953,49400000.0
2009-09-25 20:27:00,1.69525,1.69565,1.6952,1.6954,75200000.0
2009-09-25 20:28:00,1.69535,1.6955,1.6951,1.69535,102500000.0
2009-09-25 20:29:00,1.6954,1.6958,1.69515,1.6958,83400000.0
2009-09-25 20:30:00,1.6957,1.69585,1.69535,1.6958,122900000.0
2009-09-25 20:31:00,1.69575,1.6958,1.69505,1.6951,122000000.0
2009-09-25 20:32:00,1.6951,1.69545,1.6948,1.6948,160000000.0
2009-09-25 20:33:00,1.6948,1.69515,1.6948,1.6951,52900000.0
2009-09-25 20:34:00,1.69505,1.6956,1.695,1.69525,74600000.0
2009-09-25 20:35:00,1.69525,1.69565,1.6952,1.69545,100700000.0
2009-09-25 20:36:00,1.69545,1.6955,1.6949,1.6949,129000000.0
2009-09-25 20:37:00,1.6948,1.695,1.6945,1.6945,109500000.0
2009-09-25 20:38:00,1.6945,1.69495,1.69445,1.6947,122500000.0
2009-09-25 20:39:00,1.69465,1.69475,1.69405,1.69425,74800000.0
2009-09-25 20:40:00,1.6943,1.69435,1.6941,1.69425,93400000.0
2009-09-25 20:41:00,1.6942,1.6945,1.69405,1.6941,90600000.0
2009-09-25 20:42:00,1.6941,1.69415,1.69365,1.69395,110400000.0
2009-09-25 20:43:00,1.6939,1.69415,1.69345,1.69365,71600000.0
2009-09-25 20:44:00,1.6936,1.6937,1.6932,1.69365,88600000.0
2009-09-25 20:45:00,1.6937,1.6938,1.69325,1.69355,79800000.0
2009-09-25 20:46:00,1.69355,1.69365,1.6931,1.69325,88500000.0
2009-09-25 20:47:00,1.6933,1.6934,1.69325,1.6934,82200000.0
2009-09-25 20:48:00,1.6934,1.6936,1.6932,1.69355,87500000.0
2009-09-25 20:49:00,1.69355,1.69375,1.6932,1.6932,71400000.0
2009-09-25 20:50:00,1.69325,1.6935,1.693,1.69325,161600000.0
2009-09-25 20:51:00,1.6932,1.6932,1.6927,1.69275,52600000.0
2009-09-25 20:52:00,1.6928,1.6929,1.6926,1.69275,80300000.0
2009-09-25 20:53:00,1.69275,1.69285,1.6926,1.6928,101200000.0
2009-09-25 20:54:00,1.69285,1.693,1.692,1.692,168600000.0
2009-09-25 20:55:00,1.69205,1.6924,1.6917,1.6917,113900000.0
2009-09-25 20:56:00,1.6918,1.6919,1.691,1.691,116200000.0
2009-09-25 20:57:00,1.6912,1.69145,1.69065,1.6911,135500000.0
2009-09-25 20:58:00,1.6912,1.69145,1.69105,1.69125,119400000.0
2009-09-25 20:59:00,1.69125,1.6925,1.6911,1.69245,273600000.0
2009-09-25 21:00:00,1.69245,1.6932,1.6924,1.6931,109800000.0
2009-09-25 21:01:00,1.69305,1.69375,1.69305,1.6934,67100000.0
2009-09-25 21:02:00,1.6934,1.69355,1.6933,1.6935,72300000.0
2009-09-25 21:03:00,1.6935,1.694,1.6935,1.694,40600000.0
2009-09-25 21:04:00,1.6941,1.69415,1.6933,1.69355,160600000.0
2009-09-25 21:05:00,1.6936,1.69395,1.6935,1.6935,125200000.0
2009-09-25 21:06:00,1.69355,1.6938,1.6934,1.6938,123000000.0
2009-09-25 21:07:00,1.6938,1.694,1.6934,1.6938,125800000.0
2009-09-25 21:08:00,1.6936,1.6937,1.6935,1.6935,67800000.0
2009-09-25 21:09:00,1.6934,1.69395,1.69335,1.69375,106400000.0
2009-09-25 21:10:00,1.69375,1.69395,1.69355,1.6939,161000000.0
2009-09-25 21:11:00,1.6939,1.69415,1.6938,1.69405,113600000.0
2009-09-25 21:12:00,1.69415,1.6947,1.6939,1.6939,116800000.0
2009-09-25 21:13:00,1.694,1.69525,1.69395,1.69515,99800000.0
2009-09-25 21:14:00,1.69545,1.6964,1.69485,1.6963,139200000.0
2009-09-25 21:15:00,1.69625,1.69645,1.69605,1.6963,94400000.0
2009-09-25 21:16:00,1.69625,1.6965,1.6962,1.69635,37400000.0
2009-09-25 21:17:00,1.69635,1.6965,1.6962,1.69645,32400000.0
2009-09-25 21:18:00,1.6965,1.69665,1.6961,1.69655,107800000.0
2009-09-25 21:19:00,1.69645,1.69665,1.69635,1.69665,54000000.0
2009-09-25 21:20:00,1.69665,1.69665,1.6962,1.69625,67800000.0
2009-09-25 21:21:00,1.69625,1.6965,1.69615,1.69645,57600000.0
2009-09-25 21:22:00,1.69645,1.69655,1.69575,1.6958,114400000.0
2009-09-25 21:23:00,1.69585,1.6964,1.69565,1.6963,86600000.0
2009-09-25 21:24:00,1.6963,1.6964,1.6957,1.69585,54800000.0
2009-09-25 21:25:00,1.69585,1.6961,1.6958,1.69605,125600000.0
2009-09-25 21:26:00,1.6961,1.69615,1.6958,1.69595,46600000.0
2009-09-25 21:27:00,1.6959,1.6964,1.69575,1.69615,44400000.0
2009-09-25 21:28:00,1.69625,1.69635,1.69615,1.69625,49000000.0
2009-09-25 21:29:00,1.69615,1.6964,1.69595,1.69635,73400000.0
2009-09-25 21:30:00,1.6964,1.69665,1.6962,1.69665,87800000.0
2009-09-25 21:31:00,1.6967,1.6967,1.6963,1.6963,66800000.0
2009-09-25 21:32:00,1.6965,1.69665,1.696,1.696,132400000.0
2009-09-25 21:33:00,1.696,1.69665,1.6958,1.6963,184900000.0
2009-09-25 21:34:00,1.6964,1.69655,1.696,1.69615,87200000.0
2009-09-25 21:35:00,1.6962,1.69635,1.69595,1.69605,113800000.0
2009-09-25 21:36:00,1.6961,1.6962,1.6959,1.69615,34200000.0
2009-09-25 21:37:00,1.6962,1.6962,1.6959,1.6959,19200000.0
2009-09-25 21:38:00,1.6959,1.69635,1.69585,1.69635,67600000.0
2009-09-25 21:39:00,1.69625,1.6965,1.6959,1.69625,201800000.0
2009-09-25 21:40:00,1.69635,1.6967,1.69625,1.6964,157600000.0
2009-09-25 21:41:00,1.69645,1.6967,1.69625,1.69645,130000000.0
2009-09-25 21:42:00,1.6965,1.69655,1.69615,1.69615,70800000.0
2009-09-25 21:43:00,1.69615,1.69645,1.69615,1.6962,74800000.0
2009-09-25 21:44:00,1.6962,1.69625,1.6959,1.6961,73600000.0
2009-09-25 21:45:00,1.6961,1.6967,1.6961,1.69665,129800000.0
2009-09-25 21:46:00,1.69665,1.69665,1.69595,1.69595,106200000.0
2009-09-25 21:47:00,1.69605,1.6962,1.69595,1.69595,116400000.0
2009-09-25 21:48:00,1.69595,1.696,1.69565,1.69575,83000000.0
2009-09-25 21:49:00,1.6959,1.69625,1.6959,1.6961,72000000.0
2009-09-25 21:50:00,1.6959,1.6959,1.6955,1.6957,90200000.0
2009-09-25 21:51:00,1.6957,1.6958,1.6954,1.69555,68500000.0
2009-09-25 21:52:00,1.69555,1.6957,1.69545,1.6955,68600000.0
2009-09-25 21:53:00,1.6955,1.69595,1.6955,1.69585,68400000.0
2009-09-25 21:54:00,1.6958,1.69585,1.6953,1.6956,72600000.0
2009-09-25 21:55:00,1.69555,1.6958,1.6955,1.69555,84600000.0
2009-09-25 21:56:00,1.69555,1.6958,1.69535,1.69575,112700000.0
2009-09-25 21:57:00,1.69575,1.69625,1.6957,1.69595,111400000.0
2009-09-25 21:58:00,1.69595,1.69605,1.6957,1.6957,52600000.0
2009-09-25 21:59:00,1.6957,1.6959,1.6956,1.6957,103900000.0
2009-09-25 22:00:00,1.6957,1.6958,1.6945,1.6945,167000000.0
2009-09-25 22:01:00,1.69455,1.69525,1.69455,1.69495,81400000.0
2009-09-25 22:02:00,1.6949,1.6951,1.69415,1.6951,103800000.0
2009-09-25 22:03:00,1.69505,1.69545,1.69505,1.69545,41000000.0
2009-09-25 22:04:00,1.6954,1.69545,1.69525,1.69545,50000000.0
2009-09-25 22:05:00,1.6954,1.6955,1.6942,1.6953,63000000.0
2009-09-25 22:06:00,1.6953,1.6955,1.69515,1.69545,112700000.0
2009-09-25 22:07:00,1.69555,1.6957,1.69555,1.69555,31800000.0
2009-09-25 22:08:00,1.6955,1.6955,1.69545,1.69545,5600000.0
2009-09-25 22:09:00,1.6955,1.69555,1.69535,1.69535,38700000.0
2009-09-25 22:10:00,1.6955,1.6956,1.69535,1.69535,44100000.0
2009-09-25 22:11:00,1.69535,1.6954,1.6949,1.69515,58200000.0
2009-09-25 22:12:00,1.69515,1.69535,1.69505,1.6952,58900000.0
2009-09-25 22:13:00,1.69525,1.6955,1.6952,1.69535,35400000.0
2009-09-25 22:14:00,1.69535,1.69535,1.69525,1.6953,18300000.0
2009-09-25 22:15:00,1.6953,1.6955,1.6951,1.6951,22400000.0
2009-09-25 22:16:00,1.6951,1.69525,1.6951,1.6951,82200000.0
2009-09-25 22:17:00,1.6951,1.69535,1.69505,1.6952,53200000.0
2009-09-25 22:18:00,1.69525,1.69535,1.6952,1.6953,60000000.0
2009-09-25 22:19:00,1.6953,1.6955,1.6953,1.69545,29000000.0
2009-09-25 22:20:00,1.69535,1.69545,1.6953,1.6953,17600000.0
2009-09-25 22:21:00,1.6953,1.69545,1.69485,1.69525,68200000.0
2009-09-25 22:22:00,1.69525,1.69525,1.69465,1.69475,72800000.0
2009-09-25 22:23:00,1.6947,1.69485,1.69465,1.69465,36000000.0
2009-09-25 22:24:00,1.69465,1.69485,1.6945,1.69485,39400000.0
2009-09-25 22:25:00,1.69485,1.6949,1.69475,1.6949,20600000.0
2009-09-25 22:26:00,1.6949,1.6949,1.6947,1.6947,17000000.0
2009-09-25 22:27:00,1.69475,1.695,1.6942,1.6942,46600000.0
2009-09-25 22:28:00,1.6943,1.6953,1.6941,1.6944,85000000.0
2009-09-25 22:29:00,1.6944,1.6945,1.69435,1.6945,40200000.0
2009-09-25 22:30:00,1.6945,1.6945,1.6937,1.6939,41400000.0
2009-09-25 22:31:00,1.69395,1.6943,1.69355,1.6942,60800000.0
2009-09-25 22:32:00,1.6941,1.69425,1.6941,1.69415,31800000.0
2009-09-25 22:33:00,1.6942,1.69515,1.69415,1.69495,48000000.0
2009-09-25 22:34:00,1.69495,1.69495,1.69485,1.69495,24200000.0
2009-09-25 22:35:00,1.69495,1.6952,1.6949,1.69505,24200000.0
2009-09-25 22:36:00,1.695,1.6951,1.6949,1.695,33900000.0
2009-09-25 22:37:00,1.695,1.6951,1.6949,1.69505,20200000.0
2009-09-25 22:38:00,1.695,1.6957,1.6945,1.6957,97100000.0
2009-09-25 22:39:00,1.69585,1.69595,1.69525,1.69525,31200000.0
2009-09-25 22:40:00,1.6951,1.6952,1.6949,1.6952,36400000.0
2009-09-25 22:41:00,1.69515,1.6956,1.69505,1.69545,23000000.0
2009-09-25 22:42:00,1.69565,1.69575,1.6955,1.6955,8200000.0
2009-09-25 22:43:00,1.6955,1.6957,1.69485,1.69505,16000000.0
2009-09-25 22:44:00,1.6953,1.69533,1.69529,1.69533,16200000.0
2009-09-25 22:45:00,1.6951,1.6952,1.69505,1.69505,16200000.0
2009-09-25 22:46:00,1.695,1.6958,1.69485,1.6951,41800000.0
2009-09-25 22:47:00,1.6951,1.6951,1.69495,1.695,21200000.0
2009-09-25 22:48:00,1.69495,1.69505,1.6948,1.695,19200000.0
2009-09-25 22:49:00,1.695,1.69515,1.6943,1.6943,40000000.0
2009-09-25 22:50:00,1.6944,1.6947,1.69425,1.6945,42100000.0
2009-09-25 22:51:00,1.6945,1.6945,1.6945,1.6945,3000000.0
2009-09-25 22:52:00,1.6945,1.6945,1.6945,1.6945,18800000.0
2009-09-25 22:53:00,1.6945,1.6945,1.69315,1.6939,31900000.0
2009-09-25 22:54:00,1.69355,1.69355,1.6915,1.69155,27400000.0
2009-09-25 22:55:00,1.69165,1.69255,1.69165,1.69225,31200000.0
2009-09-25 22:56:00,1.6918,1.69265,1.69035,1.6918,47800000.0
2009-09-25 22:57:00,1.6917,1.6921,1.69135,1.69205,56800000.0
2009-09-25 22:58:00,1.6921,1.6924,1.69155,1.69225,22200000.0
2009-09-25 22:59:00,1.69235,1.6924,1.6922,1.6922,27000000.0
2009-09-27 23:10:00,1.69365,1.69365,1.69365,1.69365,6200000.0
2009-09-27 23:11:00,1.69375,1.6939,1.69375,1.6939,2800000.0
2009-09-27 23:12:00,1.6939,1.6939,1.6939,1.6939,7600000.0
2009-09-27 23:13:00,1.694,1.694,1.6938,1.694,6400000.0
2009-09-27 23:14:00,1.6941,1.6941,1.6941,1.6941,1400000.0
2009-09-27 23:15:00,1.69415,1.6947,1.6939,1.69415,12600000.0
2009-09-27 23:16:00,1.69415,1.69415,1.694,1.69415,7000000.0
2009-09-27 23:17:00,1.6945,1.6952,1.694,1.6952,19600000.0
2009-09-27 23:18:00,1.69485,1.6951,1.69485,1.6951,5600000.0
2009-09-27 23:19:00,1.6951,1.6951,1.69405,1.6946,9800000.0
2009-09-27 23:20:00,1.69485,1.6951,1.69485,1.6951,2800000.0
2009-09-27 23:21:00,1.69585,1.69585,1.69585,1.69585,2800000.0
2009-09-27 23:22:00,1.6948,1.6953,1.6948,1.6953,5600000.0
2009-09-27 23:23:00,1.69525,1.6957,1.69525,1.69565,14000000.0
2009-09-27 23:24:00,1.6956,1.6956,1.6955,1.6955,5600000.0
2009-09-27 23:26:00,1.6954,1.6954,1.69535,1.69535,2800000.0
2009-09-27 23:27:00,1.69555,1.69555,1.69535,1.69535,2800000.0
2009-09-27 23:29:00,1.6954,1.6954,1.69535,1.69535,2800000.0
2009-09-27 23:30:00,1.69535,1.6955,1.69445,1.6955,23400000.0
2009-09-27 23:31:00,1.69575,1.69575,1.6957,1.6957,5600000.0
2009-09-27 23:32:00,1.69585,1.6961,1.69585,1.6961,2600000.0
2009-09-27 23:34:00,1.69635,1.6964,1.69615,1.69615,8400000.0
2009-09-27 23:35:00,1.6965,1.6965,1.6965,1.6965,1400000.0
2009-09-27 23:36:00,1.6967,1.69705,1.6963,1.6963,14600000.0
2009-09-27 23:37:00,1.6965,1.6965,1.6963,1.6964,5600000.0
2009-09-27 23:38:00,1.6962,1.6974,1.6962,1.6964,12400000.0
2009-09-27 23:39:00,1.6965,1.6966,1.6963,1.69635,12600000.0
2009-09-27 23:40:00,1.69635,1.69655,1.69635,1.69655,3800000.0
2009-09-27 23:41:00,1.69665,1.69755,1.6955,1.6955,14800000.0
2009-09-27 23:42:00,1.69565,1.69765,1.69565,1.6976,19600000.0
2009-09-27 23:43:00,1.69745,1.69745,1.6965,1.6967,19000000.0
2009-09-27 23:44:00,1.6963,1.69805,1.6963,1.69725,32400000.0
2009-09-27 23:45:00,1.6973,1.6974,1.69725,1.6974,4200000.0
2009-09-27 23:46:00,1.69745,1.69745,1.6971,1.69725,15400000.0
2009-09-27 23:47:00,1.69715,1.6978,1.6964,1.6967,23000000.0
2009-09-27 23:48:00,1.6967,1.6971,1.6967,1.6971,17200000.0
2009-09-27 23:49:00,1.69685,1.69715,1.69685,1.6971,6400000.0
2009-09-27 23:50:00,1.697,1.697,1.69665,1.6968,24600000.0
2009-09-27 23:51:00,1.697,1.697,1.6968,1.6969,7000000.0
2009-09-27 23:52:00,1.69685,1.6983,1.6968,1.6973,22200000.0
2009-09-27 23:53:00,1.6974,1.6975,1.69685,1.69685,21600000.0
2009-09-27 23:54:00,1.6971,1.6971,1.69685,1.6971,6000000.0
2009-09-27 23:55:00,1.69735,1.69735,1.69675,1.69675,15600000.0
2009-09-27 23:56:00,1.69665,1.69665,1.6958,1.69645,22400000.0
2009-09-27 23:57:00,1.6959,1.6964,1.69585,1.69615,20600000.0
2009-09-27 23:58:00,1.6963,1.6966,1.6963,1.69645,11200000.0
2009-09-28 00:00:00,1.6961,1.69645,1.6951,1.69595,76800000.0
2009-09-28 00:01:00,1.696,1.69645,1.69565,1.696,68800000.0
2009-09-28 00:02:00,1.696,1.696,1.6952,1.69535,66200000.0
2009-09-28 00:03:00,1.69555,1.69585,1.69465,1.6953,37000000.0
2009-09-28 00:04:00,1.69535,1.69585,1.69535,1.69565,16800000.0
2009-09-28 00:05:00,1.69545,1.69545,1.69515,1.69525,31400000.0
2009-09-28 00:06:00,1.69535,1.69555,1.69535,1.69555,15000000.0
2009-09-28 00:07:00,1.69565,1.69565,1.6955,1.6955,5200000.0
2009-09-28 00:08:00,1.6954,1.6961,1.6952,1.69555,44400000.0
2009-09-28 00:09:00,1.6956,1.69585,1.6956,1.6956,13000000.0
2009-09-28 00:10:00,1.69575,1.69585,1.69525,1.69575,60800000.0
2009-09-28 00:11:00,1.6959,1.6965,1.69495,1.6959,103000000.0
2009-09-28 00:12:00,1.696,1.696,1.69525,1.6955,28000000.0
2009-09-28 00:13:00,1.6956,1.69615,1.69535,1.69585,44200000.0
2009-09-28 00:14:00,1.69585,1.69585,1.6955,1.6955,81600000.0
2009-09-28 00:15:00,1.6955,1.69605,1.6954,1.6957,47200000.0
2009-09-28 00:16:00,1.6956,1.69565,1.6952,1.69525,43600000.0
2009-09-28 00:17:00,1.69525,1.69565,1.69485,1.6953,62800000.0
2009-09-28 00:18:00,1.6952,1.6962,1.6949,1.69605,46400000.0
2009-09-28 00:19:00,1.69595,1.6962,1.6954,1.69565,15400000.0
2009-09-28 00:20:00,1.69585,1.6963,1.69565,1.69565,40200000.0
2009-09-28 00:21:00,1.69595,1.69675,1.69555,1.69645,107400000.0
2009-09-28 00:22:00,1.69665,1.6974,1.69585,1.69595,132400000.0
2009-09-28 00:23:00,1.69595,1.69675,1.69565,1.69565,137000000.0
2009-09-28 00:24:00,1.69585,1.6961,1.69585,1.69585,32800000.0
2009-09-28 00:25:00,1.69595,1.69655,1.69575,1.6965,44000000.0
2009-09-28 00:26:00,1.69655,1.6969,1.69645,1.6967,50400000.0
2009-09-28 00:27:00,1.6967,1.6974,1.6961,1.69615,151000000.0
2009-09-28 00:28:00,1.6962,1.6964,1.6953,1.6958,56200000.0
2009-09-28 00:29:00,1.6954,1.69695,1.6954,1.6962,131000000.0
2009-09-28 00:30:00,1.69615,1.69655,1.69615,1.6964,29400000.0
2009-09-28 00:31:00,1.69605,1.6967,1.6958,1.6963,117000000.0
2009-09-28 00:32:00,1.6962,1.69685,1.69585,1.6959,59400000.0
2009-09-28 00:33:00,1.6961,1.69645,1.69565,1.6963,53600000.0
2009-09-28 00:34:00,1.69625,1.6967,1.6961,1.6962,28200000.0
2009-09-28 00:35:00,1.6963,1.6963,1.69575,1.69575,35000000.0
2009-09-28 00:36:00,1.6956,1.6961,1.6956,1.6961,19600000.0
2009-09-28 00:37:00,1.6961,1.6963,1.696,1.6963,22600000.0
2009-09-28 00:38:00,1.6963,1.6963,1.69585,1.69605,5000000.0
2009-09-28 00:39:00,1.69605,1.69625,1.69605,1.6961,10000000.0
2009-09-28 00:40:00,1.69615,1.69615,1.6959,1.6959,32000000.0
2009-09-28 00:41:00,1.69595,1.69615,1.69565,1.69605,49400000.0
2009-09-28 00:42:00,1.69595,1.6963,1.69595,1.69625,14000000.0
2009-09-28 00:43:00,1.69625,1.6963,1.6959,1.69615,15000000.0
2009-09-28 00:44:00,1.6958,1.69615,1.6958,1.6959,51500000.0
2009-09-28 00:45:00,1.69585,1.69585,1.69555,1.69555,42600000.0
2009-09-28 00:46:00,1.69565,1.69585,1.69555,1.6956,76800000.0
2009-09-28 00:47:00,1.69565,1.69585,1.6954,1.6956,95700000.0
2009-09-28 00:48:00,1.6955,1.6959,1.6955,1.69565,47000000.0
2009-09-28 00:49:00,1.69565,1.6961,1.6955,1.69595,48500000.0
2009-09-28 00:50:00,1.69595,1.6964,1.6959,1.6964,38000000.0
2009-09-28 00:51:00,1.6963,1.69675,1.696,1.696,61200000.0
2009-09-28 00:52:00,1.696,1.6966,1.69595,1.6966,89600000.0
2009-09-28 00:53:00,1.69655,1.6966,1.69615,1.6964,67000000.0
2009-09-28 00:54:00,1.6964,1.6966,1.6963,1.69655,46000000.0
2009-09-28 00:55:00,1.69655,1.6969,1.6964,1.69685,30000000.0
2009-09-28 00:56:00,1.6965,1.6969,1.69575,1.69685,49600000.0
2009-09-28 00:57:00,1.6968,1.6968,1.6949,1.69565,75900000.0
2009-09-28 00:58:00,1.69555,1.69605,1.6952,1.6956,70000000.0
2009-09-28 00:59:00,1.6956,1.6956,1.6954,1.69545,28000000.0
2009-09-28 01:00:00,1.69555,1.6956,1.6949,1.6956,72100000.0
2009-09-28 01:01:00,1.6956,1.69605,1.69535,1.69535,81800000.0
2009-09-28 01:02:00,1.69545,1.69595,1.6953,1.69575,73600000.0
2009-09-28 01:03:00,1.6958,1.69625,1.6958,1.69625,45300000.0
2009-09-28 01:04:00,1.6962,1.69725,1.6958,1.69705,161600000.0
2009-09-28 01:05:00,1.69705,1.69735,1.69585,1.6967,119000000.0
2009-09-28 01:06:00,1.69655,1.69675,1.69555,1.69635,127000000.0
2009-09-28 01:07:00,1.69635,1.6972,1.6957,1.6964,137100000.0
2009-09-28 01:08:00,1.69655,1.6978,1.69625,1.6977,88200000.0
2009-09-28 01:09:00,1.6977,1.69775,1.69655,1.69705,73300000.0
2009-09-28 01:10:00,1.69705,1.69825,1.69685,1.69825,97200000.0
2009-09-28 01:11:00,1.69825,1.70015,1.69795,1.6995,162600000.0
2009-09-28 01:12:00,1.6996,1.7001,1.6994,1.69945,121400000.0
2009-09-28 01:13:00,1.69945,1.69955,1.6985,1.6986,111000000.0
2009-09-28 01:14:00,1.6988,1.6988,1.69835,1.6986,79400000.0
2009-09-28 01:15:00,1.69855,1.69975,1.6985,1.69925,75300000.0
2009-09-28 01:16:00,1.6992,1.6992,1.69815,1.69905,110800000.0
2009-09-28 01:17:00,1.69905,1.6994,1.69865,1.6987,144700000.0
2009-09-28 01:18:00,1.69865,1.6987,1.6978,1.69785,114900000.0
2009-09-28 01:19:00,1.6979,1.6981,1.69755,1.69795,84400000.0
2009-09-28 01:20:00,1.69805,1.6983,1.69765,1.698,90900000.0
2009-09-28 01:21:00,1.69805,1.69835,1.6976,1.6979,103600000.0
2009-09-28 01:22:00,1.69795,1.69795,1.6971,1.6973,77200000.0
2009-09-28 01:23:00,1.69725,1.69755,1.69675,1.6972,63000000.0
2009-09-28 01:24:00,1.69715,1.69915,1.697,1.6987,139800000.0
2009-09-28 01:25:00,1.6986,1.69935,1.69655,1.69655,82500000.0
2009-09-28 01:26:00,1.69655,1.6977,1.6957,1.6966,174700000.0
2009-09-28 01:27:00,1.69665,1.69665,1.6949,1.69545,84300000.0
2009-09-28 01:28:00,1.6954,1.69595,1.6944,1.6945,117100000.0
2009-09-28 01:29:00,1.69455,1.69625,1.69455,1.69525,117300000.0
2009-09-28 01:30:00,1.69525,1.69585,1.69505,1.69535,127200000.0
2009-09-28 01:31:00,1.69535,1.6966,1.69535,1.6963,142700000.0
2009-09-28 01:32:00,1.69635,1.69745,1.69595,1.6961,138800000.0
2009-09-28 01:33:00,1.696,1.69665,1.6959,1.69635,74800000.0
2009-09-28 01:34:00,1.69645,1.69685,1.6962,1.69635,62200000.0
2009-09-28 01:35:00,1.69635,1.6969,1.6962,1.69675,83800000.0
2009-09-28 01:36:00,1.697,1.69755,1.6969,1.69735,55400000.0
2009-09-28 01:37:00,1.6973,1.6974,1.69655,1.69715,89700000.0
2009-09-28 01:38:00,1.69705,1.6972,1.6965,1.6967,30200000.0
2009-09-28 01:39:00,1.69665,1.69715,1.69665,1.6968,34800000.0
2009-09-28 01:40:00,1.6968,1.6968,1.6959,1.69595,73200000.0
2009-09-28 01:41:00,1.69595,1.69595,1.695,1.6957,55400000.0
2009-09-28 01:42:00,1.6957,1.6961,1.6955,1.6958,42800000.0
2009-09-28 01:43:00,1.6957,1.6963,1.69565,1.69615,119000000.0
2009-09-28 01:44:00,1.6962,1.6976,1.6962,1.69725,99000000.0
2009-09-28 01:45:00,1.69725,1.6973,1.69565,1.6961,68900000.0
2009-09-28 01:46:00,1.6962,1.697,1.6962,1.6967,80800000.0
2009-09-28 01:47:00,1.6968,1.69685,1.6962,1.69625,72400000.0
2009-09-28 01:48:00,1.6962,1.6963,1.69585,1.69605,61500000.0
2009-09-28 01:49:00,1.69605,1.6961,1.69415,1.6948,123400000.0
2009-09-28 01:50:00,1.6948,1.6954,1.694,1.6953,82700000.0
2009-09-28 01:51:00,1.6953,1.6956,1.6947,1.6954,92800000.0
2009-09-28 01:52:00,1.6954,1.6957,1.6951,1.6953,58400000.0
2009-09-28 01:53:00,1.6953,1.69565,1.695,1.69545,77000000.0
2009-09-28 01:54:00,1.69545,1.6955,1.6951,1.69525,71400000.0
2009-09-28 01:55:00,1.69525,1.69645,1.69505,1.69645,104800000.0
2009-09-28 01:56:00,1.69645,1.6982,1.696,1.6981,154600000.0
2009-09-28 01:57:00,1.69805,1.69885,1.69785,1.69875,99400000.0
2009-09-28 01:58:00,1.699,1.6993,1.69885,1.69925,125000000.0
2009-09-28 01:59:00,1.6992,1.69935,1.69875,1.69885,90600000.0
2009-09-28 02:00:00,1.6988,1.6994,1.6986,1.69885,95200000.0
2009-09-28 02:01:00,1.69885,1.69915,1.69775,1.69785,155400000.0
2009-09-28 02:02:00,1.69785,1.69785,1.697,1.69725,109200000.0
2009-09-28 02:03:00,1.6972,1.6976,1.697,1.69745,76000000.0
2009-09-28 02:04:00,1.6977,1.6977,1.6965,1.697,107800000.0
2009-09-28 02:05:00,1.6969,1.6969,1.69615,1.69645,58200000.0
2009-09-28 02:06:00,1.6964,1.6964,1.6961,1.6963,100200000.0
2009-09-28 02:07:00,1.69625,1.69645,1.6958,1.69645,121700000.0
2009-09-28 02:08:00,1.6965,1.69685,1.696,1.6961,66700000.0
2009-09-28 02:09:00,1.6961,1.6964,1.6961,1.6964,81200000.0
2009-09-28 02:10:00,1.69635,1.6979,1.6962,1.69745,176400000.0
2009-09-28 02:11:00,1.69755,1.69845,1.69675,1.69735,162600000.0
2009-09-28 02:12:00,1.6974,1.6976,1.6958,1.6963,132100000.0
2009-09-28 02:13:00,1.69635,1.69685,1.6962,1.69645,129000000.0
2009-09-28 02:14:00,1.69645,1.69685,1.6958,1.6958,110300000.0
2009-09-28 02:15:00,1.69595,1.69625,1.6953,1.6956,79600000.0
2009-09-28 02:16:00,1.6956,1.6956,1.6949,1.6954,62600000.0
2009-09-28 02:17:00,1.6954,1.69565,1.6953,1.6955,59300000.0
2009-09-28 02:18:00,1.6954,1.6954,1.69515,1.69515,34400000.0
2009-09-28 02:19:00,1.69525,1.6956,1.69515,1.69515,108000000.0
2009-09-28 02:20:00,1.69515,1.69585,1.6951,1.69575,130700000.0
2009-09-28 02:21:00,1.69575,1.69615,1.69535,1.6954,85800000.0
2009-09-28 02:22:00,1.6954,1.69545,1.6954,1.6954,29200000.0
2009-09-28 02:23:00,1.69545,1.69575,1.6952,1.69575,80500000.0
2009-09-28 02:24:00,1.6958,1.6958,1.69565,1.6957,10000000.0
2009-09-28 02:25:00,1.69565,1.6957,1.69525,1.69555,58600000.0
2009-09-28 02:26:00,1.69555,1.69555,1.6954,1.69555,16500000.0
2009-09-28 02:27:00,1.69575,1.69585,1.69555,1.6958,64500000.0
2009-09-28 02:28:00,1.6958,1.69705,1.6958,1.6969,65300000.0
2009-09-28 02:29:00,1.6969,1.69705,1.6962,1.6965,108100000.0
2009-09-28 02:30:00,1.6965,1.69675,1.6956,1.6957,91600000.0
2009-09-28 02:31:00,1.69575,1.69595,1.69545,1.69585,66600000.0
2009-09-28 02:32:00,1.69605,1.69685,1.6954,1.69645,167700000.0
2009-09-28 02:33:00,1.69645,1.69675,1.69635,1.69645,83700000.0
2009-09-28 02:34:00,1.69635,1.6966,1.69585,1.69645,70400000.0
2009-09-28 02:35:00,1.69635,1.6964,1.69595,1.69625,57000000.0
2009-09-28 02:36:00,1.69625,1.6963,1.69575,1.69585,55000000.0
2009-09-28 02:37:00,1.6958,1.6961,1.6956,1.69575,82900000.0
2009-09-28 02:38:00,1.69575,1.6969,1.69575,1.6967,101600000.0
2009-09-28 02:39:00,1.69665,1.6983,1.6966,1.69805,94400000.0
2009-09-28 02:40:00,1.6981,1.6984,1.69765,1.6983,127900000.0
2009-09-28 02:41:00,1.6983,1.6983,1.69745,1.69765,96500000.0
2009-09-28 02:42:00,1.69775,1.6987,1.6975,1.6977,112100000.0
2009-09-28 02:43:00,1.69775,1.6981,1.69765,1.69795,110500000.0
2009-09-28 02:44:00,1.69795,1.6981,1.6976,1.69765,92800000.0
2009-09-28 02:45:00,1.6976,1.69885,1.6974,1.69775,272800000.0
2009-09-28 02:46:00,1.6978,1.6983,1.6968,1.6968,151100000.0
2009-09-28 02:47:00,1.6968,1.6977,1.6964,1.6976,172600000.0
2009-09-28 02:48:00,1.6975,1.69815,1.69715,1.69715,95300000.0
2009-09-28 02:49:00,1.69715,1.69725,1.6968,1.6968,57100000.0
2009-09-28 02:50:00,1.69685,1.69685,1.6957,1.6962,147900000.0
2009-09-28 02:51:00,1.6962,1.69625,1.6955,1.69605,89700000.0
2009-09-28 02:52:00,1.696,1.696,1.69515,1.69575,68800000.0
2009-09-28 02:53:00,1.69575,1.697,1.69575,1.6966,107800000.0
2009-09-28 02:54:00,1.6967,1.69685,1.696,1.69635,101100000.0
2009-09-28 02:55:00,1.69635,1.6972,1.69635,1.69705,140300000.0
2009-09-28 02:56:00,1.69705,1.69705,1.6962,1.6965,99500000.0
2009-09-28 02:57:00,1.69645,1.69655,1.69615,1.6963,109900000.0
2009-09-28 02:58:00,1.69635,1.6969,1.6963,1.69685,86200000.0
2009-09-28 02:59:00,1.69685,1.6972,1.69685,1.6972,65400000.0
2009-09-28 03:00:00,1.69705,1.69725,1.69675,1.6968,94500000.0
2009-09-28 03:01:00,1.6968,1.6969,1.69575,1.6959,56300000.0
2009-09-28 03:02:00,1.6958,1.6962,1.6956,1.6959,90100000.0
2009-09-28 03:03:00,1.69575,1.69635,1.69535,1.696,122800000.0
2009-09-28 03:04:00,1.69605,1.6966,1.69595,1.69645,56500000.0
2009-09-28 03:05:00,1.69645,1.6965,1.6963,1.6963,31700000.0
2009-09-28 03:06:00,1.6963,1.69635,1.6956,1.69605,89600000.0
2009-09-28 03:07:00,1.69615,1.69645,1.69595,1.696,91300000.0
2009-09-28 03:08:00,1.69615,1.6966,1.6961,1.6965,76100000.0
2009-09-28 03:09:00,1.69655,1.6967,1.696,1.6964,56300000.0
2009-09-28 03:10:00,1.69635,1.69705,1.69625,1.6964,50100000.0
2009-09-28 03:11:00,1.69635,1.69655,1.69595,1.69645,71400000.0
2009-09-28 03:12:00,1.6965,1.69665,1.6963,1.6966,55100000.0
2009-09-28 03:13:00,1.69655,1.6966,1.696,1.6964,67100000.0
2009-09-28 03:14:00,1.6963,1.6963,1.69585,1.6959,69600000.0
2009-09-28 03:15:00,1.69595,1.6972,1.69595,1.6966,61100000.0
2009-09-28 03:16:00,1.69665,1.6968,1.6963,1.6968,33600000.0
2009-09-28 03:17:00,1.69685,1.69685,1.69615,1.6963,59800000.0
2009-09-28 03:18:00,1.6963,1.69635,1.69555,1.6958,68200000.0
2009-09-28 03:19:00,1.6958,1.69705,1.6958,1.6969,76700000.0
2009-09-28 03:20:00,1.69715,1.6974,1.6968,1.6968,91100000.0
2009-09-28 03:21:00,1.6968,1.69695,1.6968,1.6969,32000000.0
2009-09-28 03:22:00,1.69685,1.69735,1.69675,1.6972,65400000.0
2009-09-28 03:23:00,1.69725,1.69865,1.69675,1.69825,142100000.0
2009-09-28 03:24:00,1.6982,1.699,1.6982,1.69865,142900000.0
2009-09-28 03:25:00,1.69865,1.69865,1.69765,1.69765,128100000.0
2009-09-28 03:26:00,1.69775,1.69845,1.69765,1.69845,60500000.0
2009-09-28 03:27:00,1.69845,1.69845,1.6975,1.6976,69800000.0
2009-09-28 03:28:00,1.69755,1.6978,1.697,1.697,82500000.0
2009-09-28 03:29:00,1.69705,1.69805,1.697,1.6975,168700000.0
2009-09-28 03:30:00,1.6975,1.69805,1.6972,1.6977,89300000.0
2009-09-28 03:31:00,1.6977,1.6978,1.69705,1.69745,115100000.0
2009-09-28 03:32:00,1.69745,1.69765,1.6968,1.69715,120200000.0
2009-09-28 03:33:00,1.69725,1.69755,1.6969,1.69755,88200000.0
2009-09-28 03:34:00,1.69755,1.69825,1.69745,1.69825,99500000.0
2009-09-28 03:35:00,1.6984,1.6985,1.69735,1.6978,155300000.0
2009-09-28 03:36:00,1.69775,1.6984,1.69745,1.6981,155900000.0
2009-09-28 03:37:00,1.6981,1.6987,1.69665,1.6968,190700000.0
2009-09-28 03:38:00,1.6968,1.6971,1.69655,1.6968,99500000.0
2009-09-28 03:39:00,1.69715,1.699,1.696,1.6984,225600000.0
2009-09-28 03:40:00,1.69835,1.69845,1.6969,1.69825,181200000.0
2009-09-28 03:41:00,1.6983,1.69875,1.697,1.6974,199100000.0
2009-09-28 03:42:00,1.6974,1.6975,1.6964,1.69675,173800000.0
2009-09-28 03:43:00,1.69675,1.6975,1.6961,1.69695,162200000.0
2009-09-28 03:44:00,1.697,1.6973,1.69595,1.6969,148900000.0
2009-09-28 03:45:00,1.6969,1.6969,1.6955,1.6957,180000000.0
2009-09-28 03:46:00,1.6958,1.69625,1.69525,1.696,167300000.0
2009-09-28 03:47:00,1.69585,1.696,1.69505,1.6951,187800000.0
2009-09-28 03:48:00,1.69505,1.69595,1.6946,1.6957,118200000.0
2009-09-28 03:49:00,1.69575,1.69595,1.69535,1.69535,88900000.0
2009-09-28 03:50:00,1.69555,1.69575,1.69495,1.69495,74800000.0
2009-09-28 03:51:00,1.69495,1.6953,1.69465,1.6949,79900000.0
2009-09-28 03:52:00,1.695,1.6954,1.6941,1.69415,143700000.0
2009-09-28 03:53:00,1.69415,1.69565,1.69415,1.6944,202800000.0
2009-09-28 03:54:00,1.6944,1.69515,1.69425,1.6951,132000000.0
2009-09-28 03:55:00,1.6951,1.69525,1.69445,1.69485,154300000.0
2009-09-28 03:56:00,1.69475,1.69525,1.69445,1.69525,151400000.0
2009-09-28 03:57:00,1.6953,1.69555,1.69495,1.69515,97600000.0
2009-09-28 03:58:00,1.69515,1.69525,1.69435,1.6947,142000000.0
2009-09-28 03:59:00,1.6947,1.6955,1.69465,1.6952,141400000.0
2009-09-28 04:00:00,1.6951,1.6957,1.69465,1.6953,88200000.0
2009-09-28 04:01:00,1.69525,1.6955,1.69485,1.69515,108600000.0
2009-09-28 04:02:00,1.6953,1.6957,1.69505,1.69535,68800000.0
2009-09-28 04:03:00,1.69535,1.6954,1.695,1.6954,91400000.0
2009-09-28 04:04:00,1.6953,1.69575,1.6951,1.6951,75700000.0
2009-09-28 04:05:00,1.69515,1.69535,1.69465,1.6947,73100000.0
2009-09-28 04:06:00,1.69485,1.6957,1.6947,1.6955,86200000.0
2009-09-28 04:07:00,1.69545,1.69615,1.695,1.69535,150900000.0
2009-09-28 04:08:00,1.6953,1.69535,1.69485,1.69505,56300000.0
2009-09-28 04:09:00,1.69505,1.69505,1.69475,1.69475,59900000.0
2009-09-28 04:10:00,1.69455,1.69495,1.69435,1.69485,95200000.0
2009-09-28 04:11:00,1.69485,1.69535,1.6944,1.695,117300000.0
2009-09-28 04:12:00,1.69505,1.69525,1.6945,1.6948,131200000.0
2009-09-28 04:13:00,1.695,1.6956,1.69495,1.6954,91000000.0
2009-09-28 04:14:00,1.6957,1.6958,1.69525,1.6955,101800000.0
2009-09-28 04:15:00,1.69545,1.69555,1.69515,1.69535,70000000.0
2009-09-28 04:16:00,1.69535,1.6958,1.6953,1.6956,39500000.0
2009-09-28 04:17:00,1.69565,1.6962,1.69545,1.69575,79500000.0
2009-09-28 04:18:00,1.69575,1.69575,1.69505,1.69535,110500000.0
2009-09-28 04:19:00,1.69545,1.69545,1.6947,1.69485,64900000.0
2009-09-28 04:20:00,1.69485,1.6958,1.6948,1.6957,100500000.0
2009-09-28 04:21:00,1.6957,1.6958,1.69525,1.6958,122600000.0
2009-09-28 04:22:00,1.6957,1.6957,1.69515,1.6953,94200000.0
2009-09-28 04:23:00,1.69525,1.6955,1.6952,1.6953,72300000.0
2009-09-28 04:24:00,1.69525,1.69525,1.695,1.6952,25600000.0
2009-09-28 04:25:00,1.6952,1.69635,1.6948,1.6961,72900000.0
2009-09-28 04:26:00,1.6961,1.69615,1.69555,1.69585,35600000.0
2009-09-28 04:27:00,1.69575,1.69575,1.6952,1.69565,33300000.0
2009-09-28 04:28:00,1.6957,1.6958,1.6956,1.6956,10000000.0
2009-09-28 04:29:00,1.69555,1.6959,1.6955,1.6958,50000000.0
2009-09-28 04:30:00,1.69585,1.6961,1.6952,1.69545,42200000.0
2009-09-28 04:31:00,1.69555,1.69555,1.69505,1.6955,101300000.0
2009-09-28 04:32:00,1.6955,1.6955,1.69515,1.69535,48500000.0
2009-09-28 04:33:00,1.6954,1.69545,1.69505,1.69515,44100000.0
2009-09-28 04:34:00,1.69515,1.6955,1.69495,1.6951,48800000.0
2009-09-28 04:35:00,1.6951,1.6954,1.69505,1.6954,53400000.0
2009-09-28 04:36:00,1.6954,1.6954,1.6953,1.6954,13400000.0
2009-09-28 04:37:00,1.6954,1.6957,1.6952,1.69525,56000000.0
2009-09-28 04:38:00,1.69525,1.69525,1.6948,1.6948,79600000.0
2009-09-28 04:39:00,1.69465,1.69505,1.69465,1.69495,88400000.0
2009-09-28 04:40:00,1.69495,1.69505,1.6947,1.69495,180000000.0
2009-09-28 04:41:00,1.69495,1.69525,1.69485,1.69505,52000000.0
2009-09-28 04:42:00,1.69505,1.69505,1.69465,1.69475,41600000.0
2009-09-28 04:43:00,1.6947,1.6947,1.69455,1.6947,48800000.0
2009-09-28 04:44:00,1.6947,1.69495,1.69465,1.6948,45600000.0
2009-09-28 04:45:00,1.6948,1.69535,1.69465,1.6952,81300000.0
2009-09-28 04:46:00,1.69525,1.696,1.6952,1.6957,67000000.0
2009-09-28 04:47:00,1.6959,1.69595,1.69575,1.69575,26400000.0
2009-09-28 04:48:00,1.69575,1.69575,1.6953,1.6956,55800000.0
2009-09-28 04:49:00,1.6956,1.6957,1.69545,1.69555,92000000.0
2009-09-28 04:50:00,1.69565,1.69605,1.69565,1.69595,33600000.0
2009-09-28 04:51:00,1.69595,1.69595,1.6955,1.6955,70600000.0
2009-09-28 04:52:00,1.6954,1.6955,1.69535,1.69545,17400000.0
2009-09-28 04:53:00,1.6955,1.6956,1.69545,1.69545,32900000.0
2009-09-28 04:54:00,1.69545,1.69545,1.6953,1.6953,35000000.0
2009-09-28 04:55:00,1.69525,1.6954,1.6951,1.6953,89400000.0
2009-09-28 04:56:00,1.69535,1.6955,1.69525,1.69535,52200000.0
2009-09-28 04:57:00,1.69535,1.69535,1.6951,1.6951,17200000.0
2009-09-28 04:58:00,1.6951,1.69515,1.6949,1.6949,34800000.0
2009-09-28 04:59:00,1.6949,1.695,1.6943,1.69475,70100000.0
2009-09-28 05:00:00,1.6947,1.6949,1.69455,1.6949,54300000.0
2009-09-28 05:01:00,1.6951,1.6953,1.69505,1.6952,103600000.0
2009-09-28 05:02:00,1.69515,1.6953,1.6951,1.69515,28700000.0
2009-09-28 05:03:00,1.69525,1.6953,1.69515,1.6953,35400000.0
2009-09-28 05:04:00,1.6954,1.6954,1.69505,1.69505,76100000.0
2009-09-28 05:05:00,1.69525,1.69525,1.695,1.69505,32000000.0
2009-09-28 05:06:00,1.69505,1.69545,1.69475,1.6953,109000000.0
2009-09-28 05:07:00,1.6953,1.69565,1.695,1.69525,132200000.0
2009-09-28 05:08:00,1.69545,1.69575,1.69525,1.6956,84800000.0
2009-09-28 05:09:00,1.6955,1.69575,1.69535,1.69555,116900000.0
2009-09-28 05:10:00,1.6955,1.6957,1.6953,1.69565,78400000.0
2009-09-28 05:11:00,1.69565,1.69575,1.6949,1.6955,118000000.0
2009-09-28 05:12:00,1.69555,1.69585,1.6953,1.69535,94800000.0
2009-09-28 05:13:00,1.6953,1.69545,1.69485,1.69485,63800000.0
2009-09-28 05:14:00,1.69485,1.69495,1.6948,1.6949,39500000.0
2009-09-28 05:15:00,1.69485,1.69505,1.6947,1.6948,58500000.0
2009-09-28 05:16:00,1.69485,1.69505,1.6946,1.69495,85800000.0
2009-09-28 05:17:00,1.69495,1.69535,1.69485,1.6951,94200000.0
2009-09-28 05:18:00,1.6952,1.69525,1.6951,1.6951,11200000.0
2009-09-28 05:19:00,1.69495,1.69535,1.6949,1.69515,50700000.0
2009-09-28 05:20:00,1.69505,1.6954,1.6945,1.6945,70800000.0
2009-09-28 05:21:00,1.6946,1.6952,1.69455,1.69495,49700000.0
2009-09-28 05:22:00,1.69495,1.69525,1.6948,1.69505,29700000.0
2009-09-28 05:23:00,1.69505,1.6954,1.69505,1.69535,40800000.0
2009-09-28 05:24:00,1.69525,1.6953,1.69445,1.69455,55800000.0
2009-09-28 05:25:00,1.6947,1.695,1.6945,1.69465,35100000.0
2009-09-28 05:26:00,1.69465,1.69485,1.69455,1.6946,28900000.0
2009-09-28 05:27:00,1.6946,1.69475,1.6945,1.69475,30000000.0
2009-09-28 05:28:00,1.6948,1.69505,1.6948,1.69485,21500000.0
2009-09-28 05:29:00,1.69485,1.69505,1.6948,1.69485,66400000.0
2009-09-28 05:30:00,1.69485,1.69485,1.69465,1.69475,30200000.0
2009-09-28 05:31:00,1.69475,1.69485,1.6946,1.69485,44200000.0
2009-09-28 05:32:00,1.6949,1.6953,1.6946,1.6951,58900000.0
2009-09-28 05:33:00,1.69515,1.6953,1.695,1.6953,42200000.0
2009-09-28 05:34:00,1.69525,1.69535,1.69515,1.69535,23500000.0
2009-09-28 05:35:00,1.69535,1.6954,1.6952,1.6952,21300000.0
2009-09-28 05:36:00,1.69535,1.69535,1.6948,1.6951,41700000.0
2009-09-28 05:37:00,1.69515,1.6955,1.69505,1.69515,60900000.0
2009-09-28 05:38:00,1.69515,1.69535,1.6947,1.69505,54100000.0
2009-09-28 05:39:00,1.69505,1.69535,1.6948,1.69485,61300000.0
2009-09-28 05:40:00,1.69475,1.6952,1.69475,1.69485,100000000.0
2009-09-28 05:41:00,1.6949,1.6953,1.6949,1.6951,103600000.0
2009-09-28 05:42:00,1.69525,1.69535,1.69485,1.6952,120300000.0
2009-09-28 05:43:00,1.6953,1.69555,1.69485,1.69505,60400000.0
2009-09-28 05:44:00,1.69505,1.6956,1.69495,1.6955,66300000.0
2009-09-28 05:45:00,1.69545,1.69565,1.69525,1.69555,32600000.0
2009-09-28 05:46:00,1.6956,1.69565,1.69545,1.6955,54500000.0
2009-09-28 05:47:00,1.69555,1.69555,1.69525,1.69525,17500000.0
2009-09-28 05:48:00,1.6952,1.69525,1.6949,1.69495,35200000.0
2009-09-28 05:49:00,1.695,1.69525,1.6949,1.6952,32000000.0
2009-09-28 05:50:00,1.69515,1.69525,1.69515,1.69525,20600000.0
2009-09-28 05:51:00,1.69525,1.69525,1.695,1.695,21100000.0
2009-09-28 05:52:00,1.695,1.6959,1.69495,1.6959,49000000.0
2009-09-28 05:53:00,1.696,1.69615,1.69565,1.6958,53100000.0
2009-09-28 05:54:00,1.69565,1.6959,1.69565,1.69575,41000000.0
2009-09-28 05:55:00,1.69575,1.69605,1.6955,1.696,65900000.0
2009-09-28 05:56:00,1.69605,1.69605,1.69515,1.69535,54600000.0
2009-09-28 05:57:00,1.69545,1.6958,1.69545,1.6956,42900000.0
2009-09-28 05:58:00,1.69565,1.69565,1.69545,1.69565,42200000.0
2009-09-28 05:59:00,1.6958,1.6958,1.69545,1.6957,35700000.0
2009-09-28 06:00:00,1.6957,1.6959,1.6955,1.6955,37500000.0
2009-09-28 06:01:00,1.6956,1.6959,1.6953,1.6954,103000000.0
2009-09-28 06:02:00,1.69535,1.69535,1.6945,1.69465,78900000.0
2009-09-28 06:03:00,1.6944,1.69515,1.6944,1.695,80900000.0
2009-09-28 06:04:00,1.695,1.6961,1.695,1.69605,83200000.0
2009-09-28 06:05:00,1.6962,1.6963,1.6958,1.6958,56700000.0
2009-09-28 06:06:00,1.69585,1.69585,1.6954,1.69565,37100000.0
2009-09-28 06:07:00,1.69565,1.69585,1.6953,1.69535,79300000.0
2009-09-28 06:08:00,1.69535,1.69535,1.69525,1.69525,4000000.0
2009-09-28 06:09:00,1.69525,1.6953,1.69505,1.69515,38100000.0
2009-09-28 06:10:00,1.69505,1.6953,1.6949,1.69525,63300000.0
2009-09-28 06:11:00,1.69525,1.69535,1.6951,1.69535,17300000.0
2009-09-28 06:12:00,1.69535,1.6958,1.69535,1.6955,63900000.0
2009-09-28 06:13:00,1.6954,1.6957,1.6954,1.6957,19100000.0
2009-09-28 06:14:00,1.6956,1.6956,1.69515,1.69515,52500000.0
2009-09-28 06:15:00,1.69515,1.69515,1.6947,1.6947,47200000.0
2009-09-28 06:16:00,1.69465,1.69515,1.6943,1.695,101800000.0
2009-09-28 06:17:00,1.69505,1.69515,1.69405,1.69475,124500000.0
2009-09-28 06:18:00,1.69465,1.6951,1.6941,1.69445,134100000.0
2009-09-28 06:19:00,1.6945,1.6945,1.69395,1.69395,89500000.0
2009-09-28 06:20:00,1.69405,1.6944,1.694,1.6941,154300000.0
2009-09-28 06:21:00,1.6941,1.69435,1.69375,1.69435,88600000.0
2009-09-28 06:22:00,1.69445,1.69445,1.69375,1.6939,107900000.0
2009-09-28 06:23:00,1.69385,1.69435,1.6938,1.69395,65100000.0
2009-09-28 06:24:00,1.69395,1.69415,1.6937,1.69415,74400000.0
2009-09-28 06:25:00,1.6941,1.6945,1.694,1.6944,124900000.0
2009-09-28 06:26:00,1.69445,1.695,1.69425,1.6945,107100000.0
2009-09-28 06:27:00,1.6944,1.6945,1.6942,1.6943,48600000.0
2009-09-28 06:28:00,1.6943,1.6943,1.694,1.6941,49800000.0
2009-09-28 06:29:00,1.69415,1.69435,1.6935,1.69365,113700000.0
2009-09-28 06:30:00,1.69385,1.694,1.69385,1.694,39500000.0
2009-09-28 06:31:00,1.6939,1.694,1.69345,1.6938,116800000.0
2009-09-28 06:32:00,1.69385,1.69385,1.6936,1.69365,64200000.0
2009-09-28 06:33:00,1.69355,1.6939,1.69325,1.6934,143700000.0
2009-09-28 06:34:00,1.6934,1.6935,1.6931,1.6931,41800000.0
2009-09-28 06:35:00,1.69295,1.69345,1.69215,1.69215,104600000.0
2009-09-28 06:36:00,1.69205,1.6925,1.6919,1.69215,123000000.0
2009-09-28 06:37:00,1.6922,1.6923,1.6917,1.6918,66100000.0
2009-09-28 06:38:00,1.6918,1.6926,1.6918,1.69215,140600000.0
2009-09-28 06:39:00,1.69225,1.6932,1.6921,1.6931,117500000.0
2009-09-28 06:40:00,1.6931,1.6931,1.69285,1.69305,44900000.0
2009-09-28 06:41:00,1.69315,1.69325,1.6927,1.6927,29600000.0
2009-09-28 06:42:00,1.6927,1.69285,1.6925,1.69265,84900000.0
2009-09-28 06:43:00,1.6927,1.69285,1.69255,1.69255,46300000.0
2009-09-28 06:44:00,1.69275,1.6929,1.69225,1.6926,86300000.0
2009-09-28 06:45:00,1.69245,1.69245,1.69135,1.69145,82800000.0
2009-09-28 06:46:00,1.6914,1.69235,1.69135,1.69225,116800000.0
2009-09-28 06:47:00,1.69215,1.6923,1.6921,1.69225,42100000.0
2009-09-28 06:48:00,1.6922,1.6922,1.69135,1.6915,73200000.0
2009-09-28 06:49:00,1.6915,1.69195,1.6915,1.6918,83200000.0
2009-09-28 06:50:00,1.6918,1.69215,1.6917,1.6919,64500000.0
2009-09-28 06:51:00,1.69195,1.69235,1.69195,1.69235,25600000.0
2009-09-28 06:52:00,1.69235,1.69235,1.69215,1.69235,49000000.0
2009-09-28 06:53:00,1.69235,1.69245,1.6917,1.6918,64900000.0
2009-09-28 06:54:00,1.69185,1.69185,1.69135,1.69175,59400000.0
2009-09-28 06:55:00,1.6918,1.6918,1.69155,1.69175,23400000.0
2009-09-28 06:56:00,1.69195,1.69195,1.6918,1.69185,33400000.0
2009-09-28 06:57:00,1.6919,1.6919,1.69175,1.69185,33600000.0
2009-09-28 06:58:00,1.69185,1.692,1.69175,1.6919,38400000.0
2009-09-28 06:59:00,1.6919,1.6923,1.6918,1.6919,65400000.0
2009-09-28 07:00:00,1.6919,1.692,1.69125,1.6916,129000000.0
2009-09-28 07:01:00,1.6917,1.6921,1.69155,1.6921,80400000.0
2009-09-28 07:02:00,1.69205,1.69205,1.691,1.69115,86600000.0
2009-09-28 07:03:00,1.69115,1.69115,1.69085,1.69095,93600000.0
2009-09-28 07:04:00,1.69095,1.69155,1.69095,1.6913,87800000.0
2009-09-28 07:05:00,1.6913,1.6914,1.6911,1.6914,85600000.0
2009-09-28 07:06:00,1.6914,1.6917,1.6914,1.6917,36200000.0
2009-09-28 07:07:00,1.6918,1.69195,1.6914,1.69175,50000000.0
2009-09-28 07:08:00,1.6917,1.692,1.6917,1.69195,29400000.0
2009-09-28 07:09:00,1.69195,1.6921,1.6916,1.6918,74600000.0
2009-09-28 07:10:00,1.6917,1.6919,1.6909,1.6913,94200000.0
2009-09-28 07:11:00,1.6913,1.6916,1.69085,1.691,61400000.0
2009-09-28 07:12:00,1.691,1.6912,1.691,1.6912,31500000.0
2009-09-28 07:13:00,1.69115,1.69135,1.6909,1.6909,41800000.0
2009-09-28 07:14:00,1.6909,1.6911,1.69035,1.69055,114900000.0
2009-09-28 07:15:00,1.69055,1.6909,1.69025,1.6905,86100000.0
2009-09-28 07:16:00,1.6906,1.69085,1.69045,1.69065,107200000.0
2009-09-28 07:17:00,1.69065,1.6911,1.69045,1.69085,106600000.0
2009-09-28 07:18:00,1.6908,1.6909,1.69005,1.6903,93700000.0
2009-09-28 07:19:00,1.69025,1.6908,1.69025,1.6908,95000000.0
2009-09-28 07:20:00,1.6908,1.6908,1.68975,1.69015,112700000.0
2009-09-28 07:21:00,1.6901,1.6906,1.6899,1.69035,162500000.0
2009-09-28 07:22:00,1.69035,1.69045,1.6901,1.6904,85900000.0
2009-09-28 07:23:00,1.6905,1.6907,1.6901,1.69055,121800000.0
2009-09-28 07:24:00,1.6906,1.69085,1.69025,1.6906,99900000.0
2009-09-28 07:25:00,1.69055,1.6913,1.69055,1.69095,106100000.0
2009-09-28 07:26:00,1.69095,1.69115,1.69075,1.6909,52100000.0
2009-09-28 07:27:00,1.6909,1.69105,1.6906,1.6908,46300000.0
2009-09-28 07:28:00,1.69075,1.6909,1.69005,1.69005,117200000.0
2009-09-28 07:29:00,1.6902,1.6906,1.6901,1.6903,89400000.0
2009-09-28 07:30:00,1.6904,1.6909,1.6903,1.6906,94200000.0
2009-09-28 07:31:00,1.69055,1.69075,1.69055,1.69065,18100000.0
2009-09-28 07:32:00,1.6907,1.69095,1.6906,1.69075,54600000.0
2009-09-28 07:33:00,1.69065,1.69105,1.69065,1.69105,31200000.0
2009-09-28 07:34:00,1.691,1.6914,1.69095,1.6913,46000000.0
2009-09-28 07:35:00,1.6914,1.69145,1.6911,1.6913,44200000.0
2009-09-28 07:36:00,1.6912,1.69165,1.6912,1.69145,41500000.0
2009-09-28 07:37:00,1.69155,1.69155,1.6909,1.69105,52500000.0
2009-09-28 07:38:00,1.691,1.6911,1.6909,1.69105,52000000.0
2009-09-28 07:39:00,1.691,1.691,1.6905,1.6909,87900000.0
2009-09-28 07:40:00,1.69075,1.69135,1.69075,1.69115,104900000.0
2009-09-28 07:41:00,1.69125,1.6913,1.691,1.691,61400000.0
2009-09-28 07:42:00,1.691,1.6913,1.6907,1.6911,92800000.0
2009-09-28 07:43:00,1.6912,1.6919,1.6912,1.69185,95100000.0
2009-09-28 07:44:00,1.6918,1.6921,1.69165,1.6917,91400000.0
2009-09-28 07:45:00,1.6917,1.6917,1.6912,1.6914,40700000.0
2009-09-28 07:46:00,1.6914,1.6916,1.69115,1.69145,51700000.0
2009-09-28 07:47:00,1.69155,1.692,1.69125,1.6918,115300000.0
2009-09-28 07:48:00,1.6918,1.6918,1.6912,1.6913,158400000.0
2009-09-28 07:49:00,1.6914,1.69265,1.6914,1.6922,187800000.0
2009-09-28 07:50:00,1.6922,1.6924,1.6911,1.6915,144000000.0
2009-09-28 07:51:00,1.69155,1.6917,1.69105,1.69155,112400000.0
2009-09-28 07:52:00,1.6916,1.69195,1.6916,1.6918,55300000.0
2009-09-28 07:53:00,1.69185,1.692,1.6917,1.6918,34100000.0
2009-09-28 07:54:00,1.6918,1.6923,1.69135,1.69225,149100000.0
2009-09-28 07:55:00,1.69225,1.6924,1.69205,1.6923,156200000.0
2009-09-28 07:56:00,1.6923,1.69285,1.69185,1.69195,67100000.0
2009-09-28 07:57:00,1.69205,1.69225,1.69125,1.69125,76800000.0
2009-09-28 07:58:00,1.69125,1.69175,1.69125,1.69165,71300000.0
2009-09-28 07:59:00,1.6917,1.6925,1.6915,1.69215,95700000.0
2009-09-28 08:00:00,1.692,1.6927,1.69195,1.69235,138500000.0
2009-09-28 08:01:00,1.69225,1.693,1.69225,1.6927,109900000.0
2009-09-28 08:02:00,1.6926,1.6928,1.6921,1.6921,63900000.0
2009-09-28 08:03:00,1.69215,1.6923,1.69185,1.69195,68600000.0
2009-09-28 08:04:00,1.69195,1.69235,1.69145,1.6919,113000000.0
2009-09-28 08:05:00,1.69175,1.6923,1.69125,1.69165,111400000.0
2009-09-28 08:06:00,1.6917,1.69175,1.6911,1.6915,90800000.0
2009-09-28 08:07:00,1.6916,1.6921,1.6912,1.69145,127600000.0
2009-09-28 08:08:00,1.69145,1.69165,1.6906,1.6909,212900000.0
2009-09-28 08:09:00,1.6909,1.6922,1.6909,1.69155,126700000.0
2009-09-28 08:10:00,1.6915,1.692,1.6914,1.69165,108600000.0
2009-09-28 08:11:00,1.69165,1.69225,1.6911,1.6915,124700000.0
2009-09-28 08:12:00,1.69145,1.69205,1.6914,1.692,105500000.0
2009-09-28 08:13:00,1.692,1.69245,1.6919,1.69205,116100000.0
2009-09-28 08:14:00,1.69215,1.69235,1.69175,1.6921,117600000.0
2009-09-28 08:15:00,1.6922,1.6927,1.69185,1.6926,128600000.0
2009-09-28 08:16:00,1.69255,1.6927,1.69195,1.6923,98700000.0
2009-09-28 08:17:00,1.69235,1.6925,1.6921,1.69235,52900000.0
2009-09-28 08:18:00,1.6923,1.69255,1.69225,1.69255,79600000.0
2009-09-28 08:19:00,1.6926,1.6926,1.69095,1.69105,246400000.0
2009-09-28 08:20:00,1.691,1.6913,1.69065,1.691,134800000.0
2009-09-28 08:21:00,1.69105,1.6924,1.69105,1.69225,144100000.0
2009-09-28 08:22:00,1.69225,1.6926,1.69205,1.6926,164100000.0
2009-09-28 08:23:00,1.6925,1.6929,1.6919,1.6922,209100000.0
2009-09-28 08:24:00,1.6922,1.69275,1.6921,1.69275,176600000.0
2009-09-28 08:25:00,1.6928,1.6928,1.69235,1.6927,76400000.0
2009-09-28 08:26:00,1.69275,1.6939,1.69265,1.6935,181500000.0
2009-09-28 08:27:00,1.69355,1.6936,1.6932,1.69335,134200000.0
2009-09-28 08:28:00,1.6932,1.69335,1.6929,1.6929,78300000.0
2009-09-28 08:29:00,1.6929,1.6934,1.6926,1.69325,191000000.0
2009-09-28 08:30:00,1.69325,1.69335,1.6925,1.6928,262100000.0
2009-09-28 08:31:00,1.6927,1.6936,1.69255,1.69325,382000000.0
2009-09-28 08:32:00,1.69325,1.6933,1.69285,1.6932,277000000.0
2009-09-28 08:33:00,1.69335,1.69365,1.69285,1.6929,339200000.0
2009-09-28 08:34:00,1.69285,1.69315,1.69245,1.69245,156300000.0
2009-09-28 08:35:00,1.6925,1.69265,1.6917,1.6919,288700000.0
2009-09-28 08:36:00,1.69185,1.6926,1.6918,1.6922,164900000.0
2009-09-28 08:37:00,1.6922,1.69265,1.6922,1.6925,72800000.0
2009-09-28 08:38:00,1.69255,1.6927,1.6923,1.6925,100900000.0
2009-09-28 08:39:00,1.6925,1.69305,1.6925,1.69305,165600000.0
2009-09-28 08:40:00,1.69315,1.6932,1.6927,1.6929,153900000.0
2009-09-28 08:41:00,1.6929,1.6932,1.6926,1.6931,240700000.0
2009-09-28 08:42:00,1.6932,1.69335,1.69255,1.69255,123500000.0
2009-09-28 08:43:00,1.69265,1.6929,1.69215,1.69215,153500000.0
2009-09-28 08:44:00,1.6922,1.69275,1.6919,1.6926,187800000.0
2009-09-28 08:45:00,1.69265,1.69295,1.6926,1.6929,153300000.0
2009-09-28 08:46:00,1.6929,1.6929,1.6925,1.6925,122100000.0
2009-09-28 08:47:00,1.69255,1.6931,1.69255,1.6927,141200000.0
2009-09-28 08:48:00,1.69255,1.6928,1.6922,1.6926,136300000.0
2009-09-28 08:49:00,1.69255,1.69255,1.692,1.6925,165000000.0
2009-09-28 08:50:00,1.6925,1.69275,1.69215,1.69245,106000000.0
2009-09-28 08:51:00,1.69245,1.69265,1.69225,1.69255,118100000.0
2009-09-28 08:52:00,1.69255,1.6938,1.6925,1.6936,237700000.0
2009-09-28 08:53:00,1.6936,1.69385,1.6934,1.69365,196000000.0
2009-09-28 08:54:00,1.6936,1.6936,1.69315,1.6932,140600000.0
2009-09-28 08:55:00,1.69315,1.6934,1.69295,1.69305,206000000.0
2009-09-28 08:56:00,1.69305,1.6936,1.6925,1.6931,267900000.0
2009-09-28 08:57:00,1.6931,1.69315,1.69225,1.69225,135900000.0
2009-09-28 08:58:00,1.69235,1.6927,1.69215,1.69235,172500000.0
2009-09-28 08:59:00,1.69235,1.69305,1.69185,1.6926,242600000.0
2009-09-28 09:00:00,1.6926,1.6927,1.6917,1.6922,217500000.0
2009-09-28 09:01:00,1.6923,1.6924,1.6919,1.69205,179500000.0
2009-09-28 09:02:00,1.692,1.6922,1.6918,1.6922,155200000.0
2009-09-28 09:03:00,1.69225,1.6924,1.69205,1.6924,96100000.0
2009-09-28 09:04:00,1.6922,1.6922,1.6916,1.69165,125700000.0
2009-09-28 09:05:00,1.6918,1.6919,1.69155,1.6917,169400000.0
2009-09-28 09:06:00,1.6917,1.69205,1.69145,1.69165,199100000.0
2009-09-28 09:07:00,1.6917,1.69235,1.69165,1.69215,192700000.0
2009-09-28 09:08:00,1.6921,1.6923,1.69155,1.69205,244100000.0
2009-09-28 09:09:00,1.69215,1.6922,1.69175,1.692,186900000.0
2009-09-28 09:10:00,1.692,1.69215,1.6917,1.69185,182200000.0
2009-09-28 09:11:00,1.69185,1.69305,1.6917,1.69265,239600000.0
2009-09-28 09:12:00,1.69255,1.69285,1.69215,1.69255,173000000.0
2009-09-28 09:13:00,1.69255,1.693,1.69255,1.69275,189200000.0
2009-09-28 09:14:00,1.6929,1.6929,1.6922,1.6924,182000000.0
2009-09-28 09:15:00,1.6924,1.69275,1.6923,1.69245,91800000.0
2009-09-28 09:16:00,1.6925,1.69285,1.69225,1.69235,79500000.0
2009-09-28 09:17:00,1.69245,1.69265,1.69235,1.6926,123600000.0
2009-09-28 09:18:00,1.69255,1.69265,1.69245,1.6926,72800000.0
2009-09-28 09:19:00,1.69265,1.69275,1.69225,1.69255,146400000.0
2009-09-28 09:20:00,1.69255,1.6928,1.69235,1.6926,153000000.0
2009-09-28 09:21:00,1.6927,1.69295,1.69255,1.69275,102400000.0
2009-09-28 09:22:00,1.6927,1.69275,1.69245,1.6926,122400000.0
2009-09-28 09:23:00,1.69265,1.69285,1.69245,1.6926,189400000.0
2009-09-28 09:24:00,1.6926,1.69295,1.6926,1.6929,106100000.0
2009-09-28 09:25:00,1.6929,1.69305,1.69255,1.69285,222700000.0
2009-09-28 09:26:00,1.6929,1.6929,1.6924,1.6924,81200000.0
2009-09-28 09:27:00,1.69245,1.6925,1.69215,1.6925,134700000.0
2009-09-28 09:28:00,1.6924,1.69255,1.6917,1.6922,186600000.0
2009-09-28 09:29:00,1.6922,1.69235,1.69115,1.69135,177800000.0
2009-09-28 09:30:00,1.6914,1.69175,1.69125,1.69145,174600000.0
2009-09-28 09:31:00,1.6914,1.69215,1.69135,1.6921,148000000.0
2009-09-28 09:32:00,1.69215,1.6926,1.69155,1.6926,159300000.0
2009-09-28 09:33:00,1.6926,1.693,1.6925,1.6928,123700000.0
2009-09-28 09:34:00,1.69275,1.69325,1.69255,1.69325,144300000.0
2009-09-28 09:35:00,1.69345,1.694,1.69325,1.6939,191300000.0
2009-09-28 09:36:00,1.6939,1.6944,1.69355,1.69355,327600000.0
2009-09-28 09:37:00,1.69365,1.69405,1.69365,1.69395,129400000.0
2009-09-28 09:38:00,1.69395,1.69435,1.69365,1.6939,203400000.0
2009-09-28 09:39:00,1.69385,1.6943,1.6934,1.6943,159500000.0
2009-09-28 09:40:00,1.6944,1.6948,1.69425,1.69435,398900001.0
2009-09-28 09:41:00,1.69435,1.69485,1.69405,1.6942,326000000.0
2009-09-28 09:42:00,1.6942,1.69425,1.6938,1.69395,208400000.0
2009-09-28 09:43:00,1.6939,1.69395,1.6933,1.69345,136000000.0
2009-09-28 09:44:00,1.6934,1.6941,1.6932,1.69375,193400000.0
2009-09-28 09:45:00,1.6937,1.69405,1.6936,1.69365,245800000.0
2009-09-28 09:46:00,1.69365,1.6938,1.69355,1.69375,58900000.0
2009-09-28 09:47:00,1.6937,1.6939,1.6935,1.6936,164100000.0
2009-09-28 09:48:00,1.6935,1.6935,1.69305,1.69335,146500000.0
2009-09-28 09:49:00,1.69335,1.69375,1.69335,1.69365,273600000.0
2009-09-28 09:50:00,1.69365,1.69385,1.6935,1.69355,136700000.0
2009-09-28 09:51:00,1.6936,1.69385,1.6935,1.69385,152000000.0
2009-09-28 09:52:00,1.6939,1.69405,1.6936,1.6937,133000000.0
2009-09-28 09:53:00,1.6937,1.6937,1.69315,1.6934,130100000.0
2009-09-28 09:54:00,1.6934,1.69385,1.69325,1.69365,98400000.0
2009-09-28 09:55:00,1.69365,1.694,1.69365,1.6939,70000000.0
2009-09-28 09:56:00,1.6939,1.69435,1.69375,1.69395,58300000.0
2009-09-28 09:57:00,1.69395,1.694,1.6936,1.69395,212600000.0
2009-09-28 09:58:00,1.69405,1.69405,1.69325,1.6937,157200000.0
2009-09-28 09:59:00,1.69385,1.69455,1.69365,1.69425,213800000.0
2009-09-28 10:00:00,1.6944,1.6946,1.69405,1.69455,188300000.0
2009-09-28 10:01:00,1.69445,1.69465,1.69425,1.6945,148400000.0
2009-09-28 10:02:00,1.6945,1.69455,1.6942,1.6942,149900000.0
2009-09-28 10:03:00,1.69425,1.69445,1.69405,1.6941,111500000.0
2009-09-28 10:04:00,1.6941,1.6941,1.69375,1.694,88200000.0
2009-09-28 10:05:00,1.69385,1.6944,1.6937,1.6942,187300000.0
2009-09-28 10:06:00,1.6942,1.69445,1.6939,1.69435,91200000.0
2009-09-28 10:07:00,1.69455,1.69455,1.69415,1.69415,67600000.0
2009-09-28 10:08:00,1.6942,1.69435,1.69405,1.6943,54100000.0
2009-09-28 10:09:00,1.69435,1.69455,1.69415,1.6944,74800000.0
2009-09-28 10:10:00,1.6944,1.6945,1.69425,1.6944,90200000.0
2009-09-28 10:11:00,1.6943,1.69535,1.69415,1.6949,179000000.0
2009-09-28 10:12:00,1.695,1.6954,1.69495,1.6952,124700000.0
2009-09-28 10:13:00,1.6952,1.6954,1.69495,1.69495,148700000.0
2009-09-28 10:14:00,1.695,1.69505,1.6946,1.6947,274100000.0
2009-09-28 10:15:00,1.69485,1.69485,1.6945,1.6947,160100000.0
2009-09-28 10:16:00,1.6947,1.6947,1.69425,1.6944,192500000.0
2009-09-28 10:17:00,1.6944,1.6946,1.694,1.69415,168700000.0
2009-09-28 10:18:00,1.69415,1.69425,1.69345,1.69345,118300000.0
2009-09-28 10:19:00,1.69345,1.6937,1.69285,1.6932,179000000.0
2009-09-28 10:20:00,1.6932,1.6934,1.69295,1.6932,77700000.0
2009-09-28 10:21:00,1.69305,1.6933,1.6929,1.69325,82700000.0
2009-09-28 10:22:00,1.69325,1.69345,1.6923,1.69255,190800000.0
2009-09-28 10:23:00,1.69255,1.69255,1.69225,1.6924,125400000.0
2009-09-28 10:24:00,1.69245,1.6926,1.6922,1.6922,68800000.0
2009-09-28 10:25:00,1.6922,1.6924,1.6922,1.69225,27600000.0
2009-09-28 10:26:00,1.69225,1.69255,1.6919,1.69205,145200000.0
2009-09-28 10:27:00,1.69205,1.6922,1.692,1.69205,88400000.0
2009-09-28 10:28:00,1.692,1.6921,1.6919,1.69205,90400000.0
2009-09-28 10:29:00,1.692,1.69215,1.6916,1.6916,83800000.0
2009-09-28 10:30:00,1.6917,1.6917,1.69085,1.691,242200000.0
2009-09-28 10:31:00,1.69095,1.69145,1.6908,1.6913,137800000.0
2009-09-28 10:32:00,1.69125,1.69145,1.6911,1.6913,183100000.0
2009-09-28 10:33:00,1.6913,1.6915,1.69095,1.69115,123700000.0
2009-09-28 10:34:00,1.69125,1.6916,1.6911,1.6915,102300000.0
2009-09-28 10:35:00,1.6916,1.69185,1.69125,1.69165,195600000.0
2009-09-28 10:36:00,1.6917,1.69205,1.6916,1.69175,118800000.0
2009-09-28 10:37:00,1.6916,1.6919,1.69145,1.6918,157700000.0
2009-09-28 10:38:00,1.6917,1.69195,1.6914,1.69145,176000000.0
2009-09-28 10:39:00,1.69155,1.692,1.69145,1.69185,135600000.0
2009-09-28 10:40:00,1.6919,1.69215,1.69175,1.6921,241100000.0
2009-09-28 10:41:00,1.6922,1.6924,1.6922,1.6923,68100000.0
2009-09-28 10:42:00,1.69235,1.69255,1.6922,1.69225,162900000.0
2009-09-28 10:43:00,1.69225,1.6924,1.69175,1.692,173400000.0
2009-09-28 10:44:00,1.692,1.69235,1.69185,1.6922,144600000.0
2009-09-28 10:45:00,1.69225,1.69245,1.69205,1.69225,212500000.0
2009-09-28 10:46:00,1.6922,1.69235,1.69175,1.69235,97700000.0
2009-09-28 10:47:00,1.6924,1.693,1.69235,1.69295,66300000.0
2009-09-28 10:48:00,1.6929,1.69325,1.69245,1.69255,55400000.0
2009-09-28 10:49:00,1.69235,1.6927,1.6923,1.69265,80700000.0
2009-09-28 10:50:00,1.69265,1.69275,1.69255,1.69265,85800000.0
2009-09-28 10:51:00,1.69265,1.69285,1.69215,1.6928,207500000.0
2009-09-28 10:52:00,1.6928,1.69295,1.6925,1.69265,132800000.0
2009-09-28 10:53:00,1.6926,1.6927,1.6922,1.6927,114300000.0
2009-09-28 10:54:00,1.6927,1.6929,1.6923,1.69255,157400000.0
2009-09-28 10:55:00,1.6926,1.69265,1.6917,1.69175,206500000.0
2009-09-28 10:56:00,1.69175,1.692,1.6916,1.69185,187900000.0
2009-09-28 10:57:00,1.69185,1.69205,1.69175,1.69175,172500000.0
2009-09-28 10:58:00,1.69175,1.69195,1.69145,1.69185,194900000.0
2009-09-28 10:59:00,1.69195,1.69205,1.6915,1.6918,124000000.0
2009-09-28 11:00:00,1.69175,1.69175,1.6913,1.69135,146300000.0
2009-09-28 11:01:00,1.69135,1.69165,1.69105,1.69135,173200000.0
2009-09-28 11:02:00,1.69135,1.69145,1.6912,1.69145,88800000.0
2009-09-28 11:03:00,1.6914,1.6919,1.69135,1.6919,222300000.0
2009-09-28 11:04:00,1.69215,1.69265,1.6921,1.69215,118800000.0
2009-09-28 11:05:00,1.69215,1.69275,1.69215,1.69235,128000000.0
2009-09-28 11:06:00,1.6923,1.6925,1.692,1.692,77700000.0
2009-09-28 11:07:00,1.69205,1.6923,1.69195,1.69215,96500000.0
2009-09-28 11:08:00,1.69215,1.69215,1.6919,1.69195,33100000.0
2009-09-28 11:09:00,1.69195,1.69235,1.69195,1.6922,85000000.0
2009-09-28 11:10:00,1.69215,1.69215,1.69165,1.692,140600000.0
2009-09-28 11:11:00,1.692,1.69225,1.69165,1.692,209300000.0
2009-09-28 11:12:00,1.692,1.69225,1.692,1.6921,128200000.0
2009-09-28 11:13:00,1.6922,1.6923,1.69205,1.69225,88900000.0
2009-09-28 11:14:00,1.6922,1.6922,1.69165,1.69215,203400000.0
2009-09-28 11:15:00,1.69215,1.69225,1.692,1.6921,89200000.0
2009-09-28 11:16:00,1.6921,1.69225,1.69185,1.69185,60100000.0
2009-09-28 11:17:00,1.692,1.692,1.6918,1.6918,67900000.0
2009-09-28 11:18:00,1.69185,1.69195,1.69165,1.69175,144500000.0
2009-09-28 11:19:00,1.69175,1.6919,1.6916,1.6919,46800000.0
2009-09-28 11:20:00,1.6918,1.69255,1.6918,1.6924,44200000.0
2009-09-28 11:21:00,1.69215,1.69275,1.6921,1.6925,100600000.0
2009-09-28 11:22:00,1.69245,1.69275,1.69245,1.6925,35000000.0
2009-09-28 11:23:00,1.69255,1.6928,1.6925,1.6928,32200000.0
2009-09-28 11:24:00,1.69295,1.69305,1.69255,1.69285,107000000.0
2009-09-28 11:25:00,1.6929,1.6929,1.6924,1.6926,87200000.0
2009-09-28 11:26:00,1.6927,1.693,1.6927,1.69295,54800000.0
2009-09-28 11:27:00,1.69295,1.69305,1.69265,1.69285,84000000.0
2009-09-28 11:28:00,1.6928,1.69315,1.6927,1.6931,77200000.0
2009-09-28 11:29:00,1.69305,1.6932,1.6929,1.693,82600000.0
2009-09-28 11:30:00,1.69295,1.6933,1.69295,1.69315,78800000.0
2009-09-28 11:31:00,1.69315,1.6932,1.6928,1.693,94000000.0
2009-09-28 11:32:00,1.69295,1.69325,1.6929,1.69325,112900000.0
2009-09-28 11:33:00,1.69325,1.6933,1.693,1.6933,95600000.0
2009-09-28 11:34:00,1.69325,1.69325,1.6928,1.6928,135100000.0
2009-09-28 11:35:00,1.6928,1.69295,1.69275,1.6929,120300000.0
2009-09-28 11:36:00,1.6929,1.6932,1.6929,1.6932,19000000.0
2009-09-28 11:37:00,1.6931,1.6932,1.693,1.6931,42200000.0
2009-09-28 11:38:00,1.6931,1.69315,1.693,1.693,66400000.0
2009-09-28 11:39:00,1.6931,1.6934,1.693,1.69335,112000000.0
2009-09-28 11:40:00,1.69335,1.69345,1.69305,1.6933,131100000.0
2009-09-28 11:41:00,1.69325,1.6934,1.6931,1.69325,91600000.0
2009-09-28 11:42:00,1.69325,1.69335,1.6932,1.69335,61200000.0
2009-09-28 11:43:00,1.6933,1.6934,1.6931,1.6932,94300000.0
2009-09-28 11:44:00,1.6932,1.6935,1.6931,1.69345,121200000.0
2009-09-28 11:45:00,1.69345,1.6937,1.69335,1.69335,105700000.0
2009-09-28 11:46:00,1.6934,1.69355,1.69325,1.6935,124300000.0
2009-09-28 11:47:00,1.69345,1.6935,1.6933,1.6933,132800000.0
2009-09-28 11:48:00,1.69335,1.6934,1.69315,1.6933,87600000.0
2009-09-28 11:49:00,1.6933,1.6936,1.69325,1.6936,121100000.0
2009-09-28 11:50:00,1.6936,1.6937,1.69315,1.6932,152800000.0
2009-09-28 11:51:00,1.6933,1.6934,1.69275,1.6929,190000000.0
2009-09-28 11:52:00,1.6929,1.6932,1.69265,1.6932,157100000.0
2009-09-28 11:53:00,1.6932,1.69345,1.693,1.69345,96000000.0
2009-09-28 11:54:00,1.69345,1.6937,1.69345,1.6935,79600000.0
2009-09-28 11:55:00,1.69355,1.69365,1.69325,1.6933,148800000.0
2009-09-28 11:56:00,1.6932,1.6936,1.69315,1.69315,89200000.0
2009-09-28 11:57:00,1.69315,1.6938,1.693,1.69375,163100000.0
2009-09-28 11:58:00,1.69375,1.6938,1.69345,1.6937,97500000.0
2009-09-28 11:59:00,1.6937,1.6939,1.69355,1.69365,76700000.0
2009-09-28 12:00:00,1.6937,1.6937,1.6934,1.6937,102700000.0
2009-09-28 12:01:00,1.6937,1.6939,1.6936,1.69375,139100000.0
2009-09-28 12:02:00,1.69365,1.69385,1.69365,1.6937,71200000.0
2009-09-28 12:03:00,1.69375,1.69415,1.69375,1.694,96300000.0
2009-09-28 12:04:00,1.69405,1.69415,1.6937,1.6939,31500000.0
2009-09-28 12:05:00,1.69385,1.69385,1.6933,1.69345,118300000.0
2009-09-28 12:06:00,1.69345,1.69385,1.69325,1.69355,227800000.0
2009-09-28 12:07:00,1.69345,1.69355,1.69335,1.69335,76700000.0
2009-09-28 12:08:00,1.69345,1.6937,1.6933,1.6933,59300000.0
2009-09-28 12:09:00,1.6933,1.6934,1.6931,1.6932,103500000.0
2009-09-28 12:10:00,1.6932,1.6936,1.69315,1.69325,144200000.0
2009-09-28 12:11:00,1.69325,1.69365,1.69315,1.6935,112100000.0
2009-09-28 12:12:00,1.6935,1.6938,1.69325,1.69365,201400000.0
2009-09-28 12:13:00,1.69365,1.6938,1.69335,1.6938,124600000.0
2009-09-28 12:14:00,1.69385,1.69395,1.6938,1.6939,56200000.0
2009-09-28 12:15:00,1.69395,1.69425,1.6938,1.694,103700000.0
2009-09-28 12:16:00,1.694,1.6942,1.6939,1.6942,51100000.0
2009-09-28 12:17:00,1.69415,1.6942,1.6939,1.6941,58400000.0
2009-09-28 12:18:00,1.6942,1.69445,1.6941,1.69425,36400000.0
2009-09-28 12:19:00,1.69425,1.69435,1.6938,1.6938,78300000.0
2009-09-28 12:20:00,1.69375,1.69405,1.6935,1.6936,124400000.0
2009-09-28 12:21:00,1.6936,1.6938,1.69335,1.6938,123400000.0
2009-09-28 12:22:00,1.69385,1.69395,1.69365,1.6938,71700000.0
2009-09-28 12:23:00,1.6938,1.69385,1.6936,1.69385,69100000.0
2009-09-28 12:24:00,1.69385,1.69385,1.6935,1.69375,34500000.0
2009-09-28 12:25:00,1.69375,1.69375,1.69295,1.69295,68300000.0
2009-09-28 12:26:00,1.69295,1.69305,1.69265,1.69275,81200000.0
2009-09-28 12:27:00,1.69275,1.69285,1.69235,1.69235,140600000.0
2009-09-28 12:28:00,1.69235,1.6924,1.6918,1.69205,197100000.0
2009-09-28 12:29:00,1.69205,1.6922,1.6919,1.692,124500000.0
2009-09-28 12:30:00,1.692,1.6922,1.692,1.692,64400000.0
2009-09-28 12:31:00,1.69195,1.6923,1.69175,1.69195,117600000.0
2009-09-28 12:32:00,1.6919,1.69215,1.69185,1.6921,62900000.0
2009-09-28 12:33:00,1.69215,1.69215,1.69165,1.69195,76400000.0
2009-09-28 12:34:00,1.6919,1.692,1.69185,1.6919,51300000.0
2009-09-28 12:35:00,1.69185,1.69215,1.6918,1.692,90600000.0
2009-09-28 12:36:00,1.692,1.69265,1.692,1.69255,92300000.0
2009-09-28 12:37:00,1.6926,1.6927,1.6925,1.6927,38100000.0
2009-09-28 12:38:00,1.6927,1.6929,1.6926,1.6929,65500000.0
2009-09-28 12:39:00,1.6929,1.69305,1.69285,1.69285,78600000.0
2009-09-28 12:40:00,1.69285,1.69295,1.6927,1.6928,66200000.0
2009-09-28 12:41:00,1.6928,1.6928,1.6924,1.6926,121800000.0
2009-09-28 12:42:00,1.6927,1.69275,1.69245,1.69265,75700000.0
2009-09-28 12:43:00,1.6926,1.69265,1.6923,1.6923,85900000.0
2009-09-28 12:44:00,1.6922,1.6924,1.69215,1.6924,127200000.0
2009-09-28 12:45:00,1.69235,1.69285,1.6922,1.69275,125900000.0
2009-09-28 12:46:00,1.69265,1.69265,1.69235,1.69245,88500000.0
2009-09-28 12:47:00,1.6924,1.6925,1.69235,1.6924,21900000.0
2009-09-28 12:48:00,1.69245,1.69265,1.69245,1.69265,38000000.0
2009-09-28 12:49:00,1.69265,1.69305,1.69255,1.69295,77600000.0
2009-09-28 12:50:00,1.69295,1.693,1.6927,1.6928,54300000.0
2009-09-28 12:51:00,1.69275,1.69295,1.6927,1.6928,66900000.0
2009-09-28 12:52:00,1.69285,1.6931,1.6928,1.6931,101000000.0
2009-09-28 12:53:00,1.69305,1.69305,1.69265,1.6929,116900000.0
2009-09-28 12:54:00,1.6929,1.6929,1.69275,1.6928,120400000.0
2009-09-28 12:55:00,1.6928,1.693,1.69255,1.69265,65200000.0
2009-09-28 12:56:00,1.69275,1.69275,1.6924,1.6925,107900000.0
2009-09-28 12:57:00,1.69245,1.69265,1.6923,1.6923,85700000.0
2009-09-28 12:58:00,1.69235,1.69245,1.69215,1.69215,49500000.0
2009-09-28 12:59:00,1.69225,1.6923,1.69195,1.69205,92800000.0
2009-09-28 13:00:00,1.6921,1.6924,1.69195,1.6924,81000000.0
2009-09-28 13:01:00,1.69245,1.69265,1.6923,1.69265,124300000.0
2009-09-28 13:02:00,1.69275,1.69275,1.6924,1.6925,78200000.0
2009-09-28 13:03:00,1.6925,1.6927,1.69205,1.69215,76700000.0
2009-09-28 13:04:00,1.6922,1.69225,1.69215,1.6922,23200000.0
2009-09-28 13:05:00,1.6923,1.6924,1.6921,1.6924,34300000.0
2009-09-28 13:06:00,1.69225,1.6924,1.69205,1.69225,135500000.0
2009-09-28 13:07:00,1.69225,1.69255,1.69175,1.6924,154300000.0
2009-09-28 13:08:00,1.69245,1.69245,1.6911,1.6911,195200000.0
2009-09-28 13:09:00,1.69115,1.6914,1.69105,1.69125,215000000.0
2009-09-28 13:10:00,1.69125,1.69175,1.691,1.691,201600000.0
2009-09-28 13:11:00,1.6912,1.6913,1.6908,1.6912,187700000.0
2009-09-28 13:12:00,1.6913,1.69145,1.6909,1.69115,123000000.0
2009-09-28 13:13:00,1.69115,1.69135,1.6907,1.6911,134700000.0
2009-09-28 13:14:00,1.6911,1.692,1.69085,1.69165,264700000.0
2009-09-28 13:15:00,1.69165,1.69175,1.6911,1.69155,115500000.0
2009-09-28 13:16:00,1.69155,1.69165,1.69125,1.6913,89400000.0
2009-09-28 13:17:00,1.6913,1.6915,1.6912,1.69135,132400000.0
2009-09-28 13:18:00,1.69135,1.69145,1.69125,1.69145,60800000.0
2009-09-28 13:19:00,1.69145,1.69165,1.69125,1.6915,96800000.0
2009-09-28 13:20:00,1.6915,1.6916,1.6911,1.69135,111300000.0
2009-09-28 13:21:00,1.6915,1.6917,1.6912,1.6914,220000000.0
2009-09-28 13:22:00,1.6914,1.6917,1.6908,1.6909,195200000.0
2009-09-28 13:23:00,1.69095,1.69125,1.6909,1.69095,108700000.0
2009-09-28 13:24:00,1.691,1.691,1.6907,1.69095,51600000.0
2009-09-28 13:25:00,1.691,1.6913,1.69095,1.6911,82300000.0
2009-09-28 13:26:00,1.69115,1.69125,1.6908,1.69095,108200000.0
2009-09-28 13:27:00,1.69105,1.6912,1.6906,1.6911,125500000.0
2009-09-28 13:28:00,1.6911,1.6911,1.6898,1.6906,202700000.0
2009-09-28 13:29:00,1.6906,1.69155,1.69025,1.69135,250300000.0
2009-09-28 13:30:00,1.69135,1.6917,1.6909,1.6916,257900000.0
2009-09-28 13:31:00,1.6916,1.6917,1.69065,1.6907,214500000.0
2009-09-28 13:32:00,1.6907,1.69085,1.69025,1.6904,215100000.0
2009-09-28 13:33:00,1.69035,1.6905,1.6903,1.6904,118000000.0
2009-09-28 13:34:00,1.69045,1.6906,1.69015,1.69045,123600000.0
2009-09-28 13:35:00,1.69045,1.69065,1.69035,1.6904,102300000.0
2009-09-28 13:36:00,1.6904,1.69045,1.69015,1.6902,78500000.0
2009-09-28 13:37:00,1.6902,1.6906,1.69015,1.6906,153100000.0
2009-09-28 13:38:00,1.6906,1.6906,1.69025,1.6903,136600000.0
2009-09-28 13:39:00,1.69035,1.6907,1.69025,1.6907,108900000.0
2009-09-28 13:40:00,1.6905,1.69075,1.6904,1.69055,87800000.0
2009-09-28 13:41:00,1.69055,1.6908,1.69045,1.6908,181900000.0
2009-09-28 13:42:00,1.69075,1.69095,1.6903,1.6903,186700000.0
2009-09-28 13:43:00,1.69035,1.69045,1.69005,1.6904,78200000.0
2009-09-28 13:44:00,1.6904,1.6906,1.69025,1.6904,99600000.0
2009-09-28 13:45:00,1.6904,1.69065,1.6902,1.69045,146000000.0
2009-09-28 13:46:00,1.69045,1.69065,1.69035,1.6904,123400000.0
2009-09-28 13:47:00,1.6904,1.69105,1.69035,1.6906,159600000.0
2009-09-28 13:48:00,1.6906,1.6908,1.69045,1.69065,83000000.0
2009-09-28 13:49:00,1.6906,1.6912,1.6904,1.6911,239700000.0
2009-09-28 13:50:00,1.6911,1.69115,1.6909,1.691,104900000.0
2009-09-28 13:51:00,1.69115,1.6912,1.6908,1.69085,67700000.0
2009-09-28 13:52:00,1.69085,1.6912,1.69085,1.6911,124500000.0
2009-09-28 13:53:00,1.69105,1.69115,1.69085,1.6909,96800000.0
2009-09-28 13:54:00,1.6911,1.6911,1.69075,1.6911,106300000.0
2009-09-28 13:55:00,1.6911,1.69145,1.691,1.69145,89500000.0
2009-09-28 13:56:00,1.69135,1.69155,1.69075,1.6911,125600000.0
2009-09-28 13:57:00,1.6911,1.6918,1.691,1.6916,122600000.0
2009-09-28 13:58:00,1.69165,1.6918,1.6915,1.6918,104500000.0
2009-09-28 13:59:00,1.69185,1.6923,1.6917,1.6917,245500000.0
2009-09-28 14:00:00,1.6917,1.69195,1.6915,1.6917,145500000.0
2009-09-28 14:01:00,1.6917,1.6919,1.69125,1.6914,186600000.0
2009-09-28 14:02:00,1.6914,1.6922,1.6914,1.69215,210200000.0
2009-09-28 14:03:00,1.69215,1.69215,1.6917,1.6917,84100000.0
2009-09-28 14:04:00,1.69175,1.69185,1.69145,1.6916,99100000.0
2009-09-28 14:05:00,1.6915,1.6916,1.6909,1.69145,116000000.0
2009-09-28 14:06:00,1.6915,1.6917,1.69105,1.69105,118900000.0
2009-09-28 14:07:00,1.69105,1.6915,1.69095,1.6912,144800000.0
2009-09-28 14:08:00,1.6912,1.6915,1.6908,1.69105,116800000.0
2009-09-28 14:09:00,1.69095,1.6914,1.69095,1.6914,39600000.0
2009-09-28 14:10:00,1.6915,1.6915,1.69105,1.69105,62200000.0
2009-09-28 14:11:00,1.691,1.69105,1.6906,1.6908,187500000.0
2009-09-28 14:12:00,1.6907,1.6909,1.6906,1.6909,61400000.0
2009-09-28 14:13:00,1.6908,1.69085,1.69035,1.69065,80600000.0
2009-09-28 14:14:00,1.69075,1.69075,1.69025,1.6903,139000000.0
2009-09-28 14:15:00,1.6903,1.6905,1.6901,1.69015,195000000.0
2009-09-28 14:16:00,1.6902,1.69035,1.69005,1.69025,77800000.0
2009-09-28 14:17:00,1.69025,1.6903,1.69005,1.69015,57700000.0
2009-09-28 14:18:00,1.6901,1.6905,1.6901,1.6904,154200000.0
2009-09-28 14:19:00,1.69045,1.6905,1.69025,1.69025,78100000.0
2009-09-28 14:20:00,1.69035,1.69055,1.6902,1.6905,127900000.0
2009-09-28 14:21:00,1.6905,1.6912,1.6905,1.6907,166500000.0
2009-09-28 14:22:00,1.6907,1.6912,1.69065,1.69075,163700000.0
2009-09-28 14:23:00,1.69075,1.691,1.6904,1.6905,167300000.0
2009-09-28 14:24:00,1.6904,1.6908,1.6902,1.69055,155500000.0
2009-09-28 14:25:00,1.6905,1.6907,1.6901,1.69045,119600000.0
2009-09-28 14:26:00,1.69045,1.6908,1.69035,1.69045,179400000.0
2009-09-28 14:27:00,1.6905,1.69095,1.6905,1.6908,111500000.0
2009-09-28 14:28:00,1.6909,1.6911,1.69075,1.69105,113200000.0
2009-09-28 14:29:00,1.691,1.69125,1.69075,1.69085,123000000.0
2009-09-28 14:30:00,1.6909,1.6909,1.6906,1.69085,87100000.0
2009-09-28 14:31:00,1.6909,1.69125,1.6909,1.69115,78000000.0
2009-09-28 14:32:00,1.69115,1.6913,1.6906,1.6907,171600000.0
2009-09-28 14:33:00,1.6907,1.691,1.69035,1.6906,150000000.0
2009-09-28 14:34:00,1.69055,1.6908,1.69045,1.69055,247400000.0
2009-09-28 14:35:00,1.6905,1.6905,1.6902,1.69025,292800000.0
2009-09-28 14:36:00,1.69025,1.6906,1.69015,1.6906,250400000.0
2009-09-28 14:37:00,1.69055,1.69085,1.6903,1.69055,196100000.0
2009-09-28 14:38:00,1.6905,1.69055,1.6904,1.69045,198700000.0
2009-09-28 14:39:00,1.6905,1.69065,1.69045,1.69065,44500000.0
2009-09-28 14:40:00,1.6906,1.69065,1.6902,1.6905,77100000.0
2009-09-28 14:41:00,1.69045,1.6906,1.69025,1.6904,106200000.0
2009-09-28 14:42:00,1.69035,1.6906,1.6903,1.6904,133900000.0
2009-09-28 14:43:00,1.6905,1.69065,1.6903,1.69045,128900000.0
2009-09-28 14:44:00,1.6905,1.6905,1.69,1.69,116600000.0
2009-09-28 14:45:00,1.69,1.6902,1.68985,1.69,93600000.0
2009-09-28 14:46:00,1.69005,1.69045,1.69005,1.69035,103300000.0
2009-09-28 14:47:00,1.69035,1.6911,1.6903,1.6908,141500000.0
2009-09-28 14:48:00,1.6909,1.69095,1.6904,1.69045,212300000.0
2009-09-28 14:49:00,1.69055,1.6909,1.6904,1.6906,160500000.0
2009-09-28 14:50:00,1.69045,1.6906,1.69,1.6906,121000000.0
2009-09-28 14:51:00,1.69065,1.6909,1.6904,1.6906,192000000.0
2009-09-28 14:52:00,1.69055,1.69065,1.69035,1.69055,193900000.0
2009-09-28 14:53:00,1.69055,1.69075,1.6904,1.6904,88600000.0
2009-09-28 14:54:00,1.6905,1.69055,1.69015,1.69015,64100000.0
2009-09-28 14:55:00,1.6902,1.69055,1.6901,1.6905,117500000.0
2009-09-28 14:56:00,1.6905,1.6907,1.6902,1.6902,170100000.0
2009-09-28 14:57:00,1.69025,1.69065,1.69,1.69035,200400000.0
2009-09-28 14:58:00,1.69035,1.6913,1.6901,1.69125,246700000.0
2009-09-28 14:59:00,1.6913,1.6922,1.69115,1.6919,284300000.0
2009-09-28 15:00:00,1.69205,1.6928,1.69205,1.69265,284800000.0
2009-09-28 15:01:00,1.6926,1.69265,1.69225,1.69255,199900000.0
2009-09-28 15:02:00,1.6926,1.6926,1.692,1.6923,132300000.0
2009-09-28 15:03:00,1.6922,1.6926,1.6921,1.69255,327100000.0
2009-09-28 15:04:00,1.69255,1.6931,1.69235,1.6929,227300000.0
2009-09-28 15:05:00,1.69275,1.6931,1.69255,1.69285,276500000.0
2009-09-28 15:06:00,1.6929,1.6929,1.6924,1.6926,240900000.0
2009-09-28 15:07:00,1.6926,1.6927,1.6921,1.6924,218900000.0
2009-09-28 15:08:00,1.6924,1.6926,1.6921,1.6925,192400000.0
2009-09-28 15:09:00,1.6924,1.69265,1.69235,1.6925,97600000.0
2009-09-28 15:10:00,1.69265,1.69265,1.69205,1.6922,183800000.0
2009-09-28 15:11:00,1.6924,1.6927,1.6922,1.6926,312800000.0
2009-09-28 15:12:00,1.69265,1.69265,1.69215,1.69215,273900000.0
2009-09-28 15:13:00,1.6922,1.6926,1.69205,1.6924,328900000.0
2009-09-28 15:14:00,1.69245,1.6925,1.6916,1.6918,146800000.0
2009-09-28 15:15:00,1.69175,1.6921,1.6914,1.6915,189100000.0
2009-09-28 15:16:00,1.69155,1.6917,1.69125,1.6914,160700000.0
2009-09-28 15:17:00,1.69135,1.69165,1.6913,1.6914,314800000.0
2009-09-28 15:18:00,1.6914,1.6916,1.69135,1.6914,140800000.0
2009-09-28 15:19:00,1.69145,1.6918,1.6914,1.6915,120100000.0
2009-09-28 15:20:00,1.6915,1.69195,1.6914,1.6918,260500000.0
2009-09-28 15:21:00,1.6918,1.69215,1.6916,1.6917,308000000.0
2009-09-28 15:22:00,1.6917,1.6928,1.6917,1.6927,286300000.0
2009-09-28 15:23:00,1.69265,1.6927,1.69225,1.6925,152000000.0
2009-09-28 15:24:00,1.6925,1.69275,1.69225,1.6926,223400000.0
2009-09-28 15:25:00,1.6926,1.69315,1.6925,1.6928,147200000.0
2009-09-28 15:26:00,1.6928,1.69315,1.6927,1.6931,192000000.0
2009-09-28 15:27:00,1.69305,1.69355,1.693,1.6932,184300000.0
2009-09-28 15:28:00,1.69315,1.6932,1.6926,1.69275,275300000.0
2009-09-28 15:29:00,1.6928,1.6928,1.69255,1.6927,211300000.0
2009-09-28 15:30:00,1.6927,1.6927,1.692,1.6922,253800000.0
2009-09-28 15:31:00,1.69225,1.69265,1.6919,1.6923,401900000.0
2009-09-28 15:32:00,1.6922,1.69245,1.692,1.6921,242300000.0
2009-09-28 15:33:00,1.692,1.6921,1.6916,1.69175,176100000.0
2009-09-28 15:34:00,1.69185,1.6921,1.69185,1.692,122800000.0
2009-09-28 15:35:00,1.69195,1.69215,1.69135,1.69135,193200000.0
2009-09-28 15:36:00,1.6913,1.69165,1.6909,1.69115,309400000.0
2009-09-28 15:37:00,1.6913,1.69185,1.69125,1.69185,184900000.0
2009-09-28 15:38:00,1.69185,1.69195,1.69135,1.69165,110800000.0
2009-09-28 15:39:00,1.6917,1.692,1.6915,1.692,167800000.0
2009-09-28 15:40:00,1.69195,1.69195,1.6917,1.6918,134000000.0
2009-09-28 15:41:00,1.6918,1.69215,1.6912,1.69135,293900000.0
2009-09-28 15:42:00,1.69145,1.69175,1.69125,1.69125,185500000.0
2009-09-28 15:43:00,1.6912,1.69125,1.69065,1.69075,429800000.0
2009-09-28 15:44:00,1.69085,1.69105,1.6901,1.69065,271600000.0
2009-09-28 15:45:00,1.69065,1.69065,1.69005,1.6902,258700000.0
2009-09-28 15:46:00,1.6902,1.69075,1.69005,1.6906,244800000.0
2009-09-28 15:47:00,1.6906,1.69095,1.6903,1.69035,223400000.0
2009-09-28 15:48:00,1.69035,1.6912,1.6903,1.6911,215500000.0
2009-09-28 15:49:00,1.6911,1.6912,1.69005,1.69005,384900000.0
2009-09-28 15:50:00,1.69005,1.6905,1.68995,1.6901,281000000.0
2009-09-28 15:51:00,1.6901,1.6907,1.6901,1.69055,145200000.0
2009-09-28 15:52:00,1.6905,1.691,1.69045,1.69045,184700000.0
2009-09-28 15:53:00,1.69045,1.6907,1.69025,1.6903,227800000.0
2009-09-28 15:54:00,1.6903,1.69055,1.69025,1.69025,97500000.0
2009-09-28 15:55:00,1.69025,1.69085,1.69025,1.69085,187200000.0
2009-09-28 15:56:00,1.69085,1.69145,1.6908,1.69095,216700000.0
2009-09-28 15:57:00,1.69095,1.69155,1.6904,1.6915,288000000.0
2009-09-28 15:58:00,1.69155,1.6917,1.69085,1.69155,307800000.0
2009-09-28 15:59:00,1.69155,1.69185,1.6911,1.6918,218900000.0
2009-09-28 16:00:00,1.69185,1.6919,1.6901,1.6901,198200000.0
2009-09-28 16:01:00,1.69015,1.69065,1.69005,1.69035,227600000.0
2009-09-28 16:02:00,1.69035,1.69065,1.69025,1.69035,226400000.0
2009-09-28 16:03:00,1.69035,1.6906,1.6901,1.6904,254400000.0
2009-09-28 16:04:00,1.69055,1.69085,1.69025,1.6905,340600000.0
2009-09-28 16:05:00,1.6905,1.6906,1.6898,1.6901,212800000.0
2009-09-28 16:06:00,1.69015,1.69035,1.68925,1.6895,342900000.0
2009-09-28 16:07:00,1.68945,1.68945,1.68875,1.68905,309700000.0
2009-09-28 16:08:00,1.68895,1.68945,1.68885,1.68905,350700000.0
2009-09-28 16:09:00,1.68905,1.6898,1.6887,1.68935,306600000.0
2009-09-28 16:10:00,1.68935,1.6896,1.689,1.68905,257100000.0
2009-09-28 16:11:00,1.6891,1.68925,1.6888,1.689,238100000.0
2009-09-28 16:12:00,1.68915,1.68915,1.68845,1.68865,225200000.0
2009-09-28 16:13:00,1.6887,1.6891,1.6884,1.68875,171200000.0
2009-09-28 16:14:00,1.68875,1.68915,1.68835,1.6888,193800000.0
2009-09-28 16:15:00,1.68885,1.689,1.6886,1.68895,164800000.0
2009-09-28 16:16:00,1.6889,1.689,1.6885,1.68895,174100000.0
2009-09-28 16:17:00,1.68905,1.6891,1.68825,1.6887,176600000.0
2009-09-28 16:18:00,1.68855,1.6886,1.68795,1.68805,173600000.0
2009-09-28 16:19:00,1.6882,1.68865,1.688,1.68835,180100000.0
2009-09-28 16:20:00,1.6884,1.6889,1.68835,1.68865,191200000.0
2009-09-28 16:21:00,1.68865,1.68865,1.6874,1.68775,237200000.0
2009-09-28 16:22:00,1.68775,1.6881,1.6868,1.687,187700000.0
2009-09-28 16:23:00,1.687,1.68745,1.6864,1.6865,271800000.0
2009-09-28 16:24:00,1.6867,1.6869,1.6864,1.6869,248400000.0
2009-09-28 16:25:00,1.6869,1.687,1.6867,1.6869,138200000.0
2009-09-28 16:26:00,1.687,1.6873,1.68685,1.687,122600000.0
2009-09-28 16:27:00,1.687,1.68785,1.687,1.6873,178600000.0
2009-09-28 16:28:00,1.6873,1.68765,1.6869,1.6873,169200000.0
2009-09-28 16:29:00,1.6873,1.6875,1.6869,1.68735,110500000.0
2009-09-28 16:30:00,1.6873,1.6875,1.6869,1.6871,162700000.0
2009-09-28 16:31:00,1.6871,1.68725,1.6859,1.68615,228000000.0
2009-09-28 16:32:00,1.6862,1.6868,1.68605,1.68645,197400000.0
2009-09-28 16:33:00,1.68645,1.6866,1.68605,1.68605,167800000.0
2009-09-28 16:34:00,1.68605,1.6863,1.68605,1.6861,165600000.0
2009-09-28 16:35:00,1.68615,1.6863,1.6857,1.686,213500000.0
2009-09-28 16:36:00,1.6859,1.68615,1.68585,1.68595,97900000.0
2009-09-28 16:37:00,1.68605,1.68605,1.6851,1.6851,188200000.0
2009-09-28 16:38:00,1.6851,1.6857,1.6847,1.68535,217500000.0
2009-09-28 16:39:00,1.68535,1.68565,1.6851,1.68525,179000000.0
2009-09-28 16:40:00,1.68525,1.6853,1.68475,1.68505,161500000.0
2009-09-28 16:41:00,1.6849,1.68585,1.68485,1.68575,272300000.0
2009-09-28 16:42:00,1.6857,1.6858,1.685,1.6853,262400000.0
2009-09-28 16:43:00,1.6851,1.68545,1.68475,1.68515,159300000.0
2009-09-28 16:44:00,1.68515,1.6853,1.68495,1.68505,115400000.0
2009-09-28 16:45:00,1.68505,1.6851,1.68475,1.6848,161900000.0
2009-09-28 16:46:00,1.6846,1.6848,1.6836,1.6837,259100000.0
2009-09-28 16:47:00,1.6837,1.68415,1.68355,1.68375,161200000.0
2009-09-28 16:48:00,1.68375,1.68375,1.6827,1.68305,214600000.0
2009-09-28 16:49:00,1.6831,1.6837,1.68275,1.68355,197800000.0
2009-09-28 16:50:00,1.68355,1.68445,1.6834,1.6842,175600000.0
2009-09-28 16:51:00,1.6842,1.6845,1.68415,1.68415,178200000.0
2009-09-28 16:52:00,1.68415,1.6846,1.68415,1.6845,150000000.0
2009-09-28 16:53:00,1.6846,1.6852,1.6842,1.6852,223500000.0
2009-09-28 16:54:00,1.68525,1.6853,1.6845,1.6845,194300000.0
2009-09-28 16:55:00,1.68465,1.68465,1.6842,1.68455,240100000.0
2009-09-28 16:56:00,1.6845,1.6849,1.68425,1.6845,333500000.0
2009-09-28 16:57:00,1.6845,1.68495,1.68425,1.68485,309400000.0
2009-09-28 16:58:00,1.68485,1.68495,1.68445,1.68445,243300000.0
2009-09-28 16:59:00,1.68445,1.68495,1.684,1.68465,288500000.0
2009-09-28 17:00:00,1.68445,1.68465,1.68375,1.68425,269800000.0
2009-09-28 17:01:00,1.6842,1.68435,1.6838,1.684,267700000.0
2009-09-28 17:02:00,1.684,1.684,1.68355,1.68355,206200000.0
2009-09-28 17:03:00,1.68355,1.68405,1.68345,1.68385,241800000.0
2009-09-28 17:04:00,1.68385,1.6839,1.68325,1.6833,180300000.0
2009-09-28 17:05:00,1.6833,1.6836,1.6829,1.6829,200200000.0
2009-09-28 17:06:00,1.68285,1.6832,1.68275,1.68285,154700000.0
2009-09-28 17:07:00,1.6828,1.68285,1.6814,1.6816,191700000.0
2009-09-28 17:08:00,1.6816,1.6819,1.6812,1.68175,193900000.0
2009-09-28 17:09:00,1.6818,1.68185,1.68065,1.6809,236400000.0
2009-09-28 17:10:00,1.6809,1.6819,1.68075,1.68165,200200000.0
2009-09-28 17:11:00,1.68155,1.68165,1.68025,1.6804,233100000.0
2009-09-28 17:12:00,1.68035,1.68105,1.68035,1.68045,197700000.0
2009-09-28 17:13:00,1.68065,1.6808,1.68005,1.6801,195400000.0
2009-09-28 17:14:00,1.6801,1.68075,1.6801,1.6807,176100000.0
2009-09-28 17:15:00,1.68075,1.6808,1.68025,1.6805,189100000.0
2009-09-28 17:16:00,1.68045,1.6809,1.68025,1.68065,116100000.0
2009-09-28 17:17:00,1.68065,1.68075,1.68045,1.68045,71300000.0
2009-09-28 17:18:00,1.68045,1.68045,1.6802,1.6803,120100000.0
2009-09-28 17:19:00,1.6804,1.68055,1.6802,1.6804,118300000.0
2009-09-28 17:20:00,1.6803,1.6806,1.68025,1.68055,89100000.0
2009-09-28 17:21:00,1.6805,1.68065,1.6798,1.68005,158200000.0
2009-09-28 17:22:00,1.68005,1.6802,1.67985,1.68005,121000000.0
2009-09-28 17:23:00,1.68005,1.6802,1.6798,1.68,155000000.0
2009-09-28 17:24:00,1.68005,1.68055,1.67995,1.6805,260700000.0
2009-09-28 17:25:00,1.68035,1.68075,1.68,1.68045,210400000.0
2009-09-28 17:26:00,1.68045,1.6807,1.68025,1.6805,267400000.0
2009-09-28 17:27:00,1.68055,1.6807,1.67985,1.6799,156800000.0
2009-09-28 17:28:00,1.6799,1.68015,1.67935,1.6797,327100000.0
2009-09-28 17:29:00,1.6797,1.67995,1.67905,1.6797,201700000.0
2009-09-28 17:30:00,1.67965,1.6799,1.67945,1.6798,170300000.0
2009-09-28 17:31:00,1.6798,1.6801,1.67925,1.6801,244400000.0
2009-09-28 17:32:00,1.6801,1.6803,1.6799,1.68015,310500000.0
2009-09-28 17:33:00,1.6801,1.6803,1.67955,1.6797,225400000.0
2009-09-28 17:34:00,1.6797,1.6802,1.67935,1.67975,176700000.0
2009-09-28 17:35:00,1.67975,1.68035,1.6797,1.68015,171800000.0
2009-09-28 17:36:00,1.6802,1.6802,1.6798,1.6798,87800000.0
2009-09-28 17:37:00,1.6799,1.6799,1.67945,1.6798,166800000.0
2009-09-28 17:38:00,1.6798,1.68,1.67945,1.67945,135100000.0
2009-09-28 17:39:00,1.67945,1.68,1.67945,1.6797,119800000.0
2009-09-28 17:40:00,1.67955,1.6799,1.6795,1.6795,211700000.0
2009-09-28 17:41:00,1.6794,1.67945,1.6777,1.6777,209000000.0
2009-09-28 17:42:00,1.6777,1.67825,1.67745,1.6778,202500000.0
2009-09-28 17:43:00,1.6779,1.6779,1.67565,1.67565,263100000.0
2009-09-28 17:44:00,1.67575,1.67645,1.67505,1.6763,320500000.0
2009-09-28 17:45:00,1.6764,1.67695,1.676,1.6763,260500000.0
2009-09-28 17:46:00,1.6763,1.6767,1.67615,1.67645,167700000.0
2009-09-28 17:47:00,1.67645,1.67675,1.67625,1.6764,176800000.0
2009-09-28 17:48:00,1.67655,1.67665,1.67595,1.6764,235500000.0
2009-09-28 17:49:00,1.6764,1.6769,1.6762,1.67625,207300000.0
2009-09-28 17:50:00,1.67625,1.67675,1.67615,1.67655,204200000.0
2009-09-28 17:51:00,1.67675,1.67735,1.6763,1.67715,455600000.0
2009-09-28 17:52:00,1.6771,1.6774,1.67665,1.67695,355200000.0
2009-09-28 17:53:00,1.677,1.67745,1.67685,1.6773,200900000.0
2009-09-28 17:54:00,1.67725,1.6776,1.67715,1.67725,251200000.0
2009-09-28 17:55:00,1.67725,1.67745,1.67705,1.67735,154200000.0
2009-09-28 17:56:00,1.67735,1.67745,1.677,1.67735,155400000.0
2009-09-28 17:57:00,1.6773,1.67735,1.67645,1.67705,178000000.0
2009-09-28 17:58:00,1.67715,1.6776,1.67695,1.67745,173100000.0
2009-09-28 17:59:00,1.67745,1.67755,1.6771,1.67725,135500000.0
2009-09-28 18:00:00,1.6774,1.67745,1.67675,1.6771,215800000.0
2009-09-28 18:01:00,1.6772,1.67775,1.67695,1.67745,188600000.0
2009-09-28 18:02:00,1.6775,1.6778,1.67655,1.6775,298600000.0
2009-09-28 18:03:00,1.6775,1.67775,1.67705,1.6772,239200000.0
2009-09-28 18:04:00,1.6772,1.67745,1.6767,1.6769,193900000.0
2009-09-28 18:05:00,1.6769,1.67785,1.6768,1.677,287300000.0
2009-09-28 18:06:00,1.6769,1.67735,1.6768,1.677,223000000.0
2009-09-28 18:07:00,1.677,1.67725,1.6766,1.67665,154100000.0
2009-09-28 18:08:00,1.67665,1.67695,1.67595,1.67605,145600000.0
2009-09-28 18:09:00,1.6761,1.6765,1.6759,1.6764,274700000.0
2009-09-28 18:10:00,1.6764,1.6767,1.6763,1.6764,212800000.0
2009-09-28 18:11:00,1.6765,1.67655,1.67605,1.67605,160600000.0
2009-09-28 18:12:00,1.6762,1.6769,1.6762,1.6767,127900000.0
2009-09-28 18:13:00,1.6767,1.67715,1.6767,1.6768,108600000.0
2009-09-28 18:14:00,1.6768,1.6769,1.67585,1.676,117400000.0
2009-09-28 18:15:00,1.6761,1.67625,1.6758,1.6759,141500000.0
2009-09-28 18:16:00,1.6759,1.67595,1.67575,1.67595,38000000.0
2009-09-28 18:17:00,1.6761,1.67625,1.6761,1.67625,37400000.0
2009-09-28 18:18:00,1.67625,1.67625,1.6757,1.67605,37200000.0
2009-09-28 18:19:00,1.67605,1.6762,1.67575,1.676,52200000.0
2009-09-28 18:20:00,1.67595,1.6761,1.67515,1.67525,187200000.0
2009-09-28 18:21:00,1.67525,1.67535,1.6748,1.6753,99200000.0
2009-09-28 18:22:00,1.6753,1.6764,1.6753,1.6763,216400000.0
2009-09-28 18:23:00,1.6763,1.67655,1.6757,1.6757,243300000.0
2009-09-28 18:24:00,1.6757,1.6757,1.675,1.67515,193500000.0
2009-09-28 18:25:00,1.6751,1.67525,1.67475,1.67485,94700000.0
2009-09-28 18:26:00,1.67485,1.6751,1.6747,1.6749,181100000.0
2009-09-28 18:27:00,1.67505,1.6755,1.675,1.67515,178300000.0
2009-09-28 18:28:00,1.67515,1.67525,1.6749,1.6751,152000000.0
2009-09-28 18:29:00,1.67505,1.67585,1.675,1.67575,168700000.0
2009-09-28 18:30:00,1.67575,1.67595,1.6755,1.6757,170000000.0
2009-09-28 18:31:00,1.67575,1.67615,1.67565,1.676,81400000.0
2009-09-28 18:32:00,1.67615,1.67615,1.6755,1.67555,58600000.0
2009-09-28 18:33:00,1.67555,1.67655,1.67545,1.6764,167400000.0
2009-09-28 18:34:00,1.67625,1.67625,1.6756,1.6756,155200000.0
2009-09-28 18:35:00,1.6756,1.67575,1.67535,1.67555,107600000.0
2009-09-28 18:36:00,1.67565,1.67575,1.6754,1.67545,85800000.0
2009-09-28 18:37:00,1.67545,1.67565,1.6754,1.67565,47600000.0
2009-09-28 18:38:00,1.67565,1.67565,1.67505,1.67535,51900000.0
2009-09-28 18:39:00,1.67535,1.67535,1.67445,1.6745,177100000.0
2009-09-28 18:40:00,1.67445,1.67495,1.67445,1.67495,113100000.0
2009-09-28 18:41:00,1.67515,1.6754,1.67495,1.67535,41600000.0
2009-09-28 18:42:00,1.6754,1.67545,1.67445,1.67445,60400000.0
2009-09-28 18:43:00,1.6745,1.67465,1.6739,1.6746,140700000.0
2009-09-28 18:44:00,1.67455,1.67455,1.6738,1.6742,201000000.0
2009-09-28 18:45:00,1.6742,1.67455,1.6742,1.67445,102400000.0
2009-09-28 18:46:00,1.6745,1.6745,1.67415,1.67435,106800000.0
2009-09-28 18:47:00,1.6744,1.6744,1.6739,1.67395,79200000.0
2009-09-28 18:48:00,1.67395,1.6742,1.67355,1.6741,177800000.0
2009-09-28 18:49:00,1.674,1.67435,1.6735,1.6737,159500000.0
2009-09-28 18:50:00,1.67375,1.674,1.6735,1.67385,115100000.0
2009-09-28 18:51:00,1.67385,1.67405,1.67375,1.674,92700000.0
2009-09-28 18:52:00,1.67405,1.6746,1.67395,1.6746,37200000.0
2009-09-28 18:53:00,1.6746,1.6753,1.6746,1.6752,92600000.0
2009-09-28 18:54:00,1.67515,1.6757,1.6742,1.6742,304600000.0
2009-09-28 18:55:00,1.6742,1.67425,1.6735,1.6739,282600000.0
2009-09-28 18:56:00,1.6739,1.67455,1.6739,1.6743,316300000.0
2009-09-28 18:57:00,1.6743,1.67505,1.67425,1.67495,210600000.0
2009-09-28 18:58:00,1.67495,1.67505,1.6745,1.67475,210200000.0
2009-09-28 18:59:00,1.67475,1.675,1.6743,1.6745,208900000.0
2009-09-28 19:00:00,1.67455,1.67485,1.67385,1.67425,337900000.0
2009-09-28 19:01:00,1.6743,1.67465,1.674,1.67465,246500000.0
2009-09-28 19:02:00,1.6746,1.6747,1.6744,1.6745,168200000.0
2009-09-28 19:03:00,1.67445,1.67445,1.6741,1.67425,46400000.0
2009-09-28 19:04:00,1.6742,1.6743,1.67405,1.6743,37300000.0
2009-09-28 19:05:00,1.6743,1.6743,1.6735,1.67395,151800000.0
2009-09-28 19:06:00,1.67395,1.6746,1.67365,1.6744,280000000.0
2009-09-28 19:07:00,1.6744,1.6744,1.67375,1.67395,175200000.0
2009-09-28 19:08:00,1.6738,1.67425,1.6737,1.6739,112900000.0
2009-09-28 19:09:00,1.6739,1.6744,1.67365,1.67405,167300000.0
2009-09-28 19:10:00,1.67345,1.67365,1.67345,1.67345,42100000.0
2009-09-28 19:11:00,1.67345,1.67375,1.67335,1.67345,109000000.0
2009-09-28 19:12:00,1.67345,1.6738,1.67345,1.67345,107900000.0
2009-09-28 19:13:00,1.67345,1.6738,1.67345,1.67355,107600000.0
2009-09-28 19:14:00,1.6736,1.67385,1.67345,1.67365,145700000.0
2009-09-28 19:15:00,1.67365,1.6738,1.6735,1.6738,79200000.0
2009-09-28 19:16:00,1.67385,1.67385,1.67345,1.67345,58600000.0
2009-09-28 19:17:00,1.67345,1.67375,1.67345,1.67365,101300000.0
2009-09-28 19:18:00,1.6736,1.6736,1.6729,1.6731,82200000.0
2009-09-28 19:19:00,1.6731,1.67355,1.6731,1.67355,55300000.0
2009-09-28 19:20:00,1.6736,1.6739,1.67355,1.6738,80900000.0
2009-09-28 19:21:00,1.67385,1.67405,1.6735,1.6736,100500000.0
2009-09-28 19:22:00,1.6735,1.6738,1.67345,1.67355,69400000.0
2009-09-28 19:23:00,1.67355,1.67365,1.6734,1.67355,163400000.0
2009-09-28 19:24:00,1.67355,1.67375,1.6733,1.67355,106200000.0
2009-09-28 19:25:00,1.67355,1.6737,1.67345,1.6737,89600000.0
2009-09-28 19:26:00,1.6738,1.67385,1.6738,1.67385,40000000.0
2009-09-28 19:27:00,1.6739,1.67405,1.6738,1.674,61500000.0
2009-09-28 19:28:00,1.674,1.67425,1.67375,1.674,145600000.0
2009-09-28 19:29:00,1.674,1.6742,1.6739,1.67405,51800000.0
2009-09-28 19:30:00,1.67405,1.67415,1.6739,1.6741,64500000.0
2009-09-28 19:31:00,1.674,1.67415,1.67395,1.67415,54100000.0
2009-09-28 19:32:00,1.67415,1.6743,1.6741,1.6742,37200000.0
2009-09-28 19:33:00,1.6743,1.6745,1.6742,1.6743,52400000.0
2009-09-28 19:34:00,1.6743,1.6743,1.67395,1.67415,74300000.0
2009-09-28 19:35:00,1.6742,1.6744,1.67395,1.674,99000000.0
2009-09-28 19:36:00,1.674,1.6741,1.67395,1.67395,33800000.0
2009-09-28 19:37:00,1.67395,1.674,1.6738,1.67395,49200000.0
2009-09-28 19:38:00,1.67385,1.67385,1.67385,1.67385,38300000.0
2009-09-28 19:39:00,1.67385,1.67405,1.67385,1.67385,45100000.0
2009-09-28 19:40:00,1.67385,1.6741,1.6735,1.6737,65900000.0
2009-09-28 19:41:00,1.67365,1.67385,1.67345,1.67385,79000000.0
2009-09-28 19:42:00,1.67385,1.674,1.67355,1.67385,190800000.0
2009-09-28 19:43:00,1.67385,1.67415,1.67365,1.6738,142400000.0
2009-09-28 19:44:00,1.6738,1.67425,1.67375,1.67405,143600000.0
2009-09-28 19:45:00,1.6741,1.6744,1.674,1.6744,47100000.0
2009-09-28 19:46:00,1.6743,1.6743,1.6739,1.6739,204600000.0
2009-09-28 19:47:00,1.6739,1.67425,1.6739,1.6742,79700000.0
2009-09-28 19:48:00,1.6742,1.6744,1.6742,1.6743,53000000.0
2009-09-28 19:49:00,1.6743,1.6751,1.6743,1.6748,65900000.0
2009-09-28 19:50:00,1.6748,1.67545,1.67465,1.6753,106100000.0
2009-09-28 19:51:00,1.6753,1.6756,1.6753,1.67535,111400000.0
2009-09-28 19:52:00,1.6753,1.67545,1.6748,1.6751,154000000.0
2009-09-28 19:53:00,1.675,1.6755,1.67495,1.67495,189800000.0
2009-09-28 19:54:00,1.67495,1.67565,1.67495,1.6756,78100000.0
2009-09-28 19:55:00,1.6756,1.6757,1.6754,1.67565,64200000.0
2009-09-28 19:56:00,1.67555,1.6756,1.6751,1.67525,154300000.0
2009-09-28 19:57:00,1.6752,1.6759,1.6752,1.6756,141000000.0
2009-09-28 19:58:00,1.67575,1.67575,1.67555,1.67565,50900000.0
2009-09-28 19:59:00,1.6756,1.67605,1.6756,1.67605,77800000.0
2009-09-28 20:00:00,1.676,1.6762,1.67585,1.676,83800000.0
2009-09-28 20:01:00,1.676,1.67655,1.676,1.6764,188400000.0
2009-09-28 20:02:00,1.67645,1.67675,1.6764,1.67675,106000000.0
2009-09-28 20:03:00,1.6768,1.6768,1.6759,1.67605,111600000.0
2009-09-28 20:04:00,1.676,1.677,1.67585,1.67695,161400000.0
2009-09-28 20:05:00,1.677,1.6774,1.67675,1.677,160800000.0
2009-09-28 20:06:00,1.67705,1.67705,1.67645,1.67645,213800000.0
2009-09-28 20:07:00,1.6765,1.6769,1.6764,1.6765,222800000.0
2009-09-28 20:08:00,1.6765,1.6766,1.67625,1.67655,175900000.0
2009-09-28 20:09:00,1.6766,1.67685,1.67635,1.6767,205600000.0
2009-09-28 20:10:00,1.67675,1.6769,1.67635,1.6766,122500000.0
2009-09-28 20:11:00,1.6766,1.67685,1.6766,1.67685,95000000.0
2009-09-28 20:12:00,1.67675,1.67735,1.67655,1.67735,125900000.0
2009-09-28 20:13:00,1.67735,1.6774,1.6771,1.6772,161000000.0
2009-09-28 20:14:00,1.6773,1.6776,1.677,1.677,71000000.0
2009-09-28 20:15:00,1.6771,1.67715,1.67685,1.67685,146500000.0
2009-09-28 20:16:00,1.67685,1.677,1.6765,1.6765,189100000.0
2009-09-28 20:17:00,1.6767,1.6767,1.67625,1.6765,163700000.0
2009-09-28 20:18:00,1.67635,1.6767,1.67605,1.67605,171200000.0
2009-09-28 20:19:00,1.67605,1.6762,1.6754,1.67575,209700000.0
2009-09-28 20:20:00,1.6758,1.67585,1.6755,1.67575,90600000.0
2009-09-28 20:21:00,1.6757,1.6762,1.67555,1.6762,82400000.0
2009-09-28 20:22:00,1.6762,1.67635,1.67605,1.67625,72300000.0
2009-09-28 20:23:00,1.67625,1.6767,1.67625,1.67665,118000000.0
2009-09-28 20:24:00,1.6766,1.67675,1.6763,1.6767,136200000.0
2009-09-28 20:25:00,1.67665,1.67705,1.67615,1.6764,94900000.0
2009-09-28 20:26:00,1.6764,1.67645,1.6761,1.67625,96400000.0
2009-09-28 20:27:00,1.6763,1.67685,1.6759,1.67635,154000000.0
2009-09-28 20:28:00,1.6763,1.6767,1.676,1.6761,170900000.0
2009-09-28 20:29:00,1.67625,1.67635,1.676,1.6761,88400000.0
2009-09-28 20:30:00,1.67605,1.6764,1.67565,1.6762,167900000.0
2009-09-28 20:31:00,1.67625,1.67625,1.67565,1.67565,118100000.0
2009-09-28 20:32:00,1.6755,1.6763,1.6754,1.6763,124500000.0
2009-09-28 20:33:00,1.6763,1.67685,1.67605,1.6764,147800000.0
2009-09-28 20:34:00,1.6764,1.67715,1.6764,1.67715,143500000.0
2009-09-28 20:35:00,1.6771,1.6773,1.677,1.67725,59900000.0
2009-09-28 20:36:00,1.67725,1.6774,1.677,1.67705,58800000.0
2009-09-28 20:37:00,1.67715,1.6774,1.677,1.67715,142700000.0
2009-09-28 20:38:00,1.6773,1.6778,1.6773,1.6778,80300000.0
2009-09-28 20:39:00,1.6778,1.67795,1.6775,1.67795,104500000.0
2009-09-28 20:40:00,1.6779,1.6783,1.67775,1.6778,144700000.0
2009-09-28 20:41:00,1.67785,1.6781,1.67775,1.6778,83900000.0
2009-09-28 20:42:00,1.6778,1.67795,1.6773,1.6773,83300000.0
2009-09-28 20:43:00,1.67735,1.6776,1.6772,1.6775,102400000.0
2009-09-28 20:44:00,1.6775,1.6775,1.677,1.6772,111900000.0
2009-09-28 20:45:00,1.67715,1.6773,1.6767,1.67685,150900000.0
2009-09-28 20:46:00,1.6768,1.67695,1.67635,1.67645,154300000.0
2009-09-28 20:47:00,1.67645,1.67655,1.6761,1.67645,108500000.0
2009-09-28 20:48:00,1.67655,1.67665,1.67615,1.67635,179500000.0
2009-09-28 20:49:00,1.6764,1.67715,1.67625,1.6771,94700000.0
2009-09-28 20:50:00,1.67725,1.6774,1.67645,1.6766,121600000.0
2009-09-28 20:51:00,1.6766,1.6766,1.6762,1.6764,130700000.0
2009-09-28 20:52:00,1.67635,1.6767,1.6761,1.67645,101900000.0
2009-09-28 20:53:00,1.67645,1.67645,1.6759,1.676,80300000.0
2009-09-28 20:54:00,1.67605,1.67615,1.67555,1.67595,133500000.0
2009-09-28 20:55:00,1.676,1.67625,1.6758,1.6759,121000000.0
2009-09-28 20:56:00,1.6759,1.6759,1.67555,1.6757,83700000.0
2009-09-28 20:57:00,1.6757,1.6758,1.6755,1.6755,163500000.0
2009-09-28 20:58:00,1.6755,1.67555,1.6751,1.67545,262000000.0
2009-09-28 20:59:00,1.6755,1.6759,1.6753,1.67545,172300000.0
2009-09-28 21:00:00,1.67545,1.6759,1.6754,1.67565,161900000.0
2009-09-28 21:01:00,1.6757,1.67615,1.67565,1.67615,247500000.0
2009-09-28 21:02:00,1.67605,1.67605,1.67565,1.67585,122100000.0
2009-09-28 21:03:00,1.67585,1.67595,1.67575,1.67575,40100000.0
2009-09-28 21:04:00,1.67575,1.6764,1.6757,1.6764,108400000.0
2009-09-28 21:05:00,1.67635,1.67665,1.67635,1.67655,84400000.0
2009-09-28 21:06:00,1.6766,1.6767,1.67645,1.6767,51000000.0
2009-09-28 21:07:00,1.6767,1.6768,1.6765,1.6765,37500000.0
2009-09-28 21:08:00,1.6765,1.6768,1.6765,1.6766,88200000.0
2009-09-28 21:09:00,1.67665,1.6767,1.6765,1.6765,65800000.0
2009-09-28 21:10:00,1.67655,1.6768,1.6765,1.67675,40700000.0
2009-09-28 21:11:00,1.6768,1.6769,1.6765,1.6769,97000000.0
2009-09-28 21:12:00,1.6769,1.67705,1.6765,1.6765,117400000.0
2009-09-28 21:13:00,1.67655,1.6768,1.67655,1.67665,68800000.0
2009-09-28 21:14:00,1.67665,1.6769,1.6764,1.6764,70600000.0
2009-09-28 21:15:00,1.6767,1.67695,1.6764,1.67695,35700000.0
2009-09-28 21:16:00,1.6766,1.67695,1.67635,1.6764,78900000.0
2009-09-28 21:17:00,1.6764,1.67655,1.6763,1.67635,99800000.0
2009-09-28 21:18:00,1.6764,1.67695,1.6763,1.6769,175200000.0
2009-09-28 21:19:00,1.6769,1.677,1.6768,1.6769,29900000.0
2009-09-28 21:20:00,1.67685,1.67695,1.67685,1.67685,34600000.0
2009-09-28 21:21:00,1.6769,1.6769,1.67635,1.67655,32900000.0
2009-09-28 21:22:00,1.67655,1.67675,1.6759,1.67615,75600000.0
2009-09-28 21:23:00,1.6762,1.6762,1.6758,1.676,122900000.0
2009-09-28 21:24:00,1.6761,1.67635,1.67595,1.67625,184400000.0
2009-09-28 21:25:00,1.67625,1.6764,1.6761,1.6762,99200000.0
2009-09-28 21:26:00,1.6762,1.6765,1.67615,1.6765,114500000.0
2009-09-28 21:27:00,1.6765,1.6766,1.6762,1.67645,95600000.0
2009-09-28 21:28:00,1.6764,1.677,1.6764,1.677,111900000.0
2009-09-28 21:29:00,1.677,1.67735,1.6768,1.6768,138200000.0
2009-09-28 21:30:00,1.67675,1.6773,1.6767,1.6771,188400000.0
2009-09-28 21:31:00,1.6771,1.6773,1.6771,1.6771,84200000.0
2009-09-28 21:32:00,1.67715,1.67715,1.67675,1.67675,73800000.0
2009-09-28 21:33:00,1.67675,1.6769,1.6763,1.6766,119300000.0
2009-09-28 21:34:00,1.67665,1.6769,1.67665,1.67685,24400000.0
2009-09-28 21:35:00,1.67685,1.67695,1.6765,1.6766,126100000.0
2009-09-28 21:36:00,1.67655,1.67655,1.6764,1.6765,56900000.0
2009-09-28 21:37:00,1.67645,1.6772,1.67645,1.6771,104400000.0
2009-09-28 21:38:00,1.6772,1.67745,1.6771,1.67725,66700000.0
2009-09-28 21:39:00,1.67725,1.67725,1.6771,1.6771,27400000.0
2009-09-28 21:40:00,1.67715,1.67715,1.677,1.677,16900000.0
2009-09-28 21:41:00,1.677,1.6773,1.677,1.6771,143500000.0
2009-09-28 21:42:00,1.6771,1.67725,1.67685,1.67685,89000000.0
2009-09-28 21:43:00,1.67695,1.67695,1.67685,1.67695,21200000.0
2009-09-28 21:44:00,1.67695,1.67725,1.67665,1.67685,142600000.0
2009-09-28 21:45:00,1.67685,1.6772,1.6768,1.67695,108600000.0
2009-09-28 21:46:00,1.67695,1.67795,1.67695,1.67765,131900000.0
2009-09-28 21:47:00,1.6777,1.6777,1.6775,1.67755,73200000.0
2009-09-28 21:48:00,1.67755,1.67785,1.67755,1.67775,81200000.0
2009-09-28 21:49:00,1.6776,1.67865,1.6775,1.678,208200000.0
2009-09-28 21:50:00,1.678,1.67845,1.67775,1.67775,175400000.0
2009-09-28 21:51:00,1.6777,1.6779,1.6774,1.6775,198900000.0
2009-09-28 21:52:00,1.6775,1.6775,1.67715,1.6774,140800000.0
2009-09-28 21:53:00,1.67755,1.6776,1.67715,1.67745,126200000.0
2009-09-28 21:54:00,1.67745,1.6779,1.6773,1.67735,105000000.0
2009-09-28 21:55:00,1.6773,1.67745,1.6769,1.6771,125500000.0
2009-09-28 21:56:00,1.6771,1.67735,1.6771,1.6773,77100000.0
2009-09-28 21:57:00,1.6774,1.67745,1.6769,1.6774,108400000.0
2009-09-28 21:58:00,1.6774,1.67765,1.6768,1.67685,123900000.0
2009-09-28 21:59:00,1.67685,1.6774,1.6767,1.6768,276800000.0
2009-09-28 22:00:00,1.67685,1.6772,1.67665,1.67675,86600000.0
2009-09-28 22:01:00,1.67665,1.67685,1.6766,1.6766,32400000.0
2009-09-28 22:02:00,1.6767,1.6767,1.67635,1.67645,83300000.0
2009-09-28 22:03:00,1.67645,1.67665,1.67645,1.67645,62700000.0
2009-09-28 22:04:00,1.6765,1.6772,1.67625,1.677,113400000.0
2009-09-28 22:05:00,1.67705,1.67715,1.67685,1.6769,29900000.0
2009-09-28 22:06:00,1.67685,1.67695,1.67625,1.67685,69200000.0
2009-09-28 22:07:00,1.67685,1.67705,1.67685,1.67705,39700000.0
2009-09-28 22:08:00,1.67715,1.6774,1.6766,1.67725,94600000.0
2009-09-28 22:09:00,1.6773,1.6773,1.6757,1.6761,85900000.0
2009-09-28 22:10:00,1.6761,1.6764,1.6759,1.67625,93900000.0
2009-09-28 22:11:00,1.6763,1.6764,1.6761,1.6764,42300000.0
2009-09-28 22:12:00,1.67625,1.6765,1.6761,1.6765,38100000.0
2009-09-28 22:13:00,1.67665,1.6768,1.676,1.67625,21700000.0
2009-09-28 22:14:00,1.67645,1.67655,1.6764,1.67655,35200000.0
2009-09-28 22:15:00,1.67655,1.67675,1.6761,1.6767,31400000.0
2009-09-28 22:16:00,1.6767,1.6768,1.6765,1.67665,64000000.0
2009-09-28 22:17:00,1.67665,1.6768,1.67615,1.67615,30600000.0
2009-09-28 22:18:00,1.67625,1.6764,1.67625,1.6763,32800000.0
2009-09-28 22:19:00,1.6763,1.6763,1.6758,1.6759,55500000.0
2009-09-28 22:20:00,1.6761,1.6762,1.6759,1.6759,28700000.0
2009-09-28 22:21:00,1.6759,1.67615,1.6759,1.67615,39000000.0
2009-09-28 22:22:00,1.67615,1.67625,1.6761,1.67615,20200000.0
2009-09-28 22:23:00,1.6761,1.67615,1.67605,1.67615,13800000.0
2009-09-28 22:24:00,1.67605,1.67615,1.6757,1.6758,29400000.0
2009-09-28 22:25:00,1.6758,1.6758,1.67545,1.67545,68900000.0
2009-09-28 22:26:00,1.67555,1.67605,1.67435,1.6759,104400000.0
2009-09-28 22:27:00,1.6759,1.6759,1.67435,1.67435,96700000.0
2009-09-28 22:28:00,1.67445,1.6757,1.67445,1.6754,98100000.0
2009-09-28 22:29:00,1.6755,1.67585,1.6755,1.67575,63800000.0
2009-09-28 22:30:00,1.67575,1.67575,1.6754,1.67555,45400000.0
2009-09-28 22:31:00,1.6755,1.67555,1.67515,1.67555,59300000.0
2009-09-28 22:32:00,1.67555,1.6761,1.6755,1.6757,48100000.0
2009-09-28 22:33:00,1.6757,1.6758,1.6754,1.67545,18100000.0
2009-09-28 22:34:00,1.67545,1.6758,1.6753,1.67575,74100000.0
2009-09-28 22:35:00,1.6758,1.6758,1.67435,1.6757,59200000.0
2009-09-28 22:36:00,1.6757,1.6758,1.6743,1.67445,129800000.0
2009-09-28 22:37:00,1.67445,1.67445,1.67385,1.67405,95100000.0
2009-09-28 22:38:00,1.67405,1.6747,1.67375,1.67375,118500000.0
2009-09-28 22:39:00,1.67395,1.67445,1.6739,1.674,94700000.0
2009-09-28 22:40:00,1.67405,1.67505,1.67405,1.675,89400000.0
2009-09-28 22:41:00,1.675,1.67505,1.67475,1.67495,35800000.0
2009-09-28 22:42:00,1.67495,1.6754,1.67435,1.6751,38500000.0
2009-09-28 22:43:00,1.67505,1.6752,1.6744,1.67485,25200000.0
2009-09-28 22:44:00,1.6748,1.67505,1.67465,1.67505,27700000.0
2009-09-28 22:45:00,1.67505,1.6753,1.67505,1.6753,60000000.0
2009-09-28 22:46:00,1.6753,1.67555,1.6753,1.6754,33600000.0
2009-09-28 22:47:00,1.6754,1.6754,1.67435,1.6745,102500000.0
2009-09-28 22:48:00,1.67505,1.67525,1.67435,1.67495,93400000.0
2009-09-28 22:49:00,1.67505,1.67525,1.675,1.67525,51500000.0
2009-09-28 22:50:00,1.6753,1.6756,1.67485,1.6752,59300000.0
2009-09-28 22:51:00,1.6751,1.67515,1.675,1.67505,20700000.0
2009-09-28 22:52:00,1.675,1.67505,1.6748,1.6749,64800000.0
2009-09-28 22:53:00,1.6749,1.67505,1.6748,1.675,42000000.0
2009-09-28 22:54:00,1.6751,1.6752,1.675,1.6751,27600000.0
2009-09-28 22:55:00,1.6751,1.6752,1.675,1.6751,17200000.0
2009-09-28 22:56:00,1.67515,1.6757,1.67515,1.67555,66200000.0
2009-09-28 22:57:00,1.67555,1.67565,1.67545,1.67565,22800000.0
2009-09-28 22:58:00,1.6756,1.6756,1.67475,1.67525,81100000.0
2009-09-28 22:59:00,1.675,1.6755,1.675,1.6755,40600000.0
2009-09-28 23:00:00,1.6755,1.6755,1.67515,1.6753,15000000.0
2009-09-28 23:01:00,1.6752,1.67545,1.675,1.67515,16000000.0
2009-09-28 23:02:00,1.67515,1.67515,1.6747,1.675,19300000.0
2009-09-28 23:03:00,1.6751,1.6754,1.67475,1.67495,44200000.0
2009-09-28 23:04:00,1.6751,1.6755,1.67475,1.6755,31500000.0
2009-09-28 23:05:00,1.67565,1.6757,1.675,1.6751,12300000.0
2009-09-28 23:06:00,1.6751,1.6751,1.675,1.675,6400000.0
2009-09-28 23:07:00,1.675,1.675,1.6748,1.67485,12500000.0
2009-09-28 23:08:00,1.67485,1.67535,1.67485,1.67535,11300000.0
2009-09-28 23:09:00,1.67545,1.67545,1.67535,1.67535,4200000.0
2009-09-28 23:10:00,1.67535,1.67535,1.67475,1.67495,44600000.0
2009-09-28 23:11:00,1.67495,1.675,1.6746,1.67465,16400000.0
2009-09-28 23:12:00,1.6746,1.67475,1.6746,1.6746,17450000.0
2009-09-28 23:13:00,1.67475,1.67475,1.6746,1.6747,6600000.0
2009-09-28 23:14:00,1.6747,1.67505,1.6747,1.67495,27000000.0
2009-09-28 23:15:00,1.6749,1.6749,1.6746,1.6746,19350000.0
2009-09-28 23:16:00,1.6746,1.6746,1.6746,1.6746,10750000.0
2009-09-28 23:17:00,1.6746,1.6746,1.6746,1.6746,11400000.0
2009-09-28 23:18:00,1.6746,1.6746,1.6746,1.6746,2000000.0
2009-09-28 23:19:00,1.6746,1.6746,1.6746,1.6746,500000.0
2009-09-28 23:20:00,1.6746,1.6746,1.6746,1.6746,2500000.0
2009-09-28 23:21:00,1.6746,1.6746,1.6746,1.6746,2500000.0
2009-09-28 23:22:00,1.6746,1.6746,1.6746,1.6746,2500000.0
2009-09-28 23:23:00,1.6746,1.6746,1.6746,1.6746,500000.0
2009-09-28 23:24:00,1.6746,1.6746,1.6746,1.6746,1250000.0
2009-09-28 23:25:00,1.6746,1.6746,1.6746,1.6746,3500000.0
2009-09-28 23:26:00,1.6746,1.6746,1.6746,1.6746,4500000.0
2009-09-28 23:27:00,1.6746,1.6746,1.6746,1.6746,2250000.0
2009-09-28 23:28:00,1.67419,1.67424,1.67419,1.67424,500000.0
2009-09-28 23:29:00,1.6746,1.6746,1.6746,1.6746,500000.0
2009-09-28 23:30:00,1.6746,1.6746,1.6746,1.6746,3750000.0
2009-09-28 23:31:00,1.6746,1.6746,1.6746,1.6746,750000.0
2009-09-28 23:32:00,1.6746,1.67495,1.6746,1.6749,10250000.0
2009-09-28 23:33:00,1.67485,1.6757,1.67475,1.6757,19000000.0
2009-09-28 23:34:00,1.6755,1.6756,1.6754,1.6754,31000000.0
2009-09-28 23:35:00,1.6755,1.6756,1.6755,1.6756,12800000.0
2009-09-28 23:36:00,1.6755,1.6756,1.6755,1.6756,20000000.0
2009-09-28 23:37:00,1.67565,1.67565,1.67515,1.6752,32000000.0
2009-09-28 23:38:00,1.67515,1.67545,1.67505,1.67505,33600000.0
2009-09-28 23:39:00,1.6752,1.6754,1.6752,1.67535,14000000.0
2009-09-28 23:40:00,1.67535,1.67535,1.67535,1.67535,1400000.0
2009-09-28 23:41:00,1.67535,1.6756,1.67535,1.67555,12600000.0
2009-09-28 23:42:00,1.6756,1.6756,1.6756,1.6756,5600000.0
2009-09-28 23:43:00,1.6757,1.6757,1.6757,1.6757,4200000.0
2009-09-28 23:44:00,1.6757,1.6757,1.6757,1.6757,1400000.0
2009-09-28 23:47:00,1.67565,1.67575,1.67545,1.67575,14800000.0
2009-09-28 23:48:00,1.6759,1.6759,1.6759,1.6759,4200000.0
2009-09-28 23:49:00,1.67592,1.67593,1.67592,1.67593,4200000.0
2009-09-28 23:50:00,1.676,1.676,1.67595,1.67595,4200000.0
2009-09-28 23:51:00,1.67595,1.67595,1.67595,1.67595,1400000.0
2009-09-28 23:52:00,1.6756,1.67585,1.67555,1.67585,7200000.0
2009-09-28 23:53:00,1.67585,1.6759,1.67545,1.67545,19100000.0
2009-09-28 23:54:00,1.6756,1.6756,1.6748,1.67545,51000000.0
2009-09-28 23:55:00,1.6754,1.67545,1.67495,1.67505,66700000.0
2009-09-28 23:56:00,1.67515,1.67515,1.67505,1.67515,13400000.0
2009-09-28 23:57:00,1.6751,1.6751,1.6749,1.6749,20200000.0
2009-09-28 23:58:00,1.67495,1.6751,1.67465,1.67485,29800000.0
2009-09-28 23:59:00,1.675,1.6752,1.67475,1.67485,36200000.0
2009-09-29 00:00:00,1.67485,1.6751,1.67485,1.675,39000000.0
2009-09-29 00:01:00,1.6751,1.6753,1.67505,1.6752,34600000.0
2009-09-29 00:02:00,1.6752,1.6752,1.67515,1.67515,3800000.0
2009-09-29 00:03:00,1.6752,1.67525,1.67515,1.67525,6800000.0
2009-09-29 00:04:00,1.67525,1.67535,1.67515,1.67525,16400000.0
2009-09-29 00:05:00,1.67525,1.67525,1.67495,1.675,16700000.0
2009-09-29 00:06:00,1.675,1.675,1.67485,1.67495,11800000.0
2009-09-29 00:07:00,1.675,1.67505,1.6748,1.67485,27400000.0
2009-09-29 00:08:00,1.6748,1.67495,1.6748,1.6749,19600000.0
2009-09-29 00:09:00,1.67485,1.6749,1.67485,1.6749,2000000.0
2009-09-29 00:10:00,1.6749,1.67525,1.67475,1.67475,46000000.0
2009-09-29 00:11:00,1.6749,1.67535,1.6749,1.67535,16600000.0
2009-09-29 00:12:00,1.6752,1.67535,1.6752,1.6752,5200000.0
2009-09-29 00:13:00,1.67525,1.67545,1.6752,1.67545,25200000.0
2009-09-29 00:14:00,1.67545,1.67555,1.67545,1.67555,9600000.0
2009-09-29 00:15:00,1.67555,1.67555,1.67545,1.67555,14400000.0
2009-09-29 00:16:00,1.67555,1.67555,1.6754,1.6754,16400000.0
2009-09-29 00:17:00,1.6754,1.6754,1.6752,1.6752,9000000.0
2009-09-29 00:18:00,1.6752,1.6752,1.6749,1.6752,15600000.0
2009-09-29 00:19:00,1.67505,1.67505,1.67505,1.67505,2000000.0
2009-09-29 00:20:00,1.67505,1.67505,1.67505,1.67505,3000000.0
2009-09-29 00:21:00,1.67513,1.67513,1.675,1.67505,8000000.0
2009-09-29 00:22:00,1.6751,1.67525,1.67505,1.67505,8000000.0
2009-09-29 00:23:00,1.67505,1.67505,1.675,1.67505,3800000.0
2009-09-29 00:24:00,1.6751,1.6752,1.6751,1.6752,3400000.0
2009-09-29 00:25:00,1.6751,1.6752,1.6751,1.6752,3400000.0
2009-09-29 00:26:00,1.67525,1.67545,1.6752,1.67525,7400000.0
2009-09-29 00:27:00,1.6752,1.67535,1.67495,1.67505,17700000.0
2009-09-29 00:28:00,1.67525,1.67535,1.67515,1.67515,8600000.0
2009-09-29 00:29:00,1.67505,1.67505,1.67505,1.67505,2300000.0
2009-09-29 00:30:00,1.675,1.675,1.675,1.675,1800000.0
2009-09-29 00:31:00,1.6749,1.675,1.6749,1.6749,11400000.0
2009-09-29 00:32:00,1.6749,1.675,1.6749,1.67495,19200000.0
2009-09-29 00:33:00,1.67495,1.67525,1.67455,1.67515,38200000.0
2009-09-29 00:34:00,1.67515,1.67525,1.675,1.675,32300000.0
2009-09-29 00:35:00,1.6751,1.6751,1.67455,1.6746,48000000.0
2009-09-29 00:36:00,1.6746,1.67475,1.6746,1.6747,12600000.0
2009-09-29 00:37:00,1.6747,1.6748,1.67445,1.67445,51500000.0
2009-09-29 00:38:00,1.6744,1.6747,1.6744,1.6747,26500000.0
2009-09-29 00:39:00,1.67475,1.67495,1.67475,1.6749,27600000.0
2009-09-29 00:40:00,1.6748,1.67485,1.67465,1.6747,17400000.0
2009-09-29 00:41:00,1.6747,1.6749,1.6747,1.6749,10000000.0
2009-09-29 00:42:00,1.67495,1.67495,1.6747,1.6748,20000000.0
2009-09-29 00:43:00,1.67485,1.67495,1.67485,1.67495,4200000.0
2009-09-29 00:44:00,1.675,1.67505,1.675,1.67505,5500000.0
2009-09-29 00:45:00,1.67495,1.6752,1.67495,1.67515,9000000.0
2009-09-29 00:46:00,1.6751,1.6753,1.6751,1.6753,20500000.0
2009-09-29 00:47:00,1.6753,1.6759,1.6752,1.6758,50400000.0
2009-09-29 00:48:00,1.67575,1.67575,1.6753,1.6754,17600000.0
2009-09-29 00:49:00,1.6754,1.6754,1.6754,1.6754,1400000.0
2009-09-29 00:50:00,1.6753,1.6755,1.6753,1.6754,20200000.0
2009-09-29 00:51:00,1.6754,1.6754,1.6753,1.6754,7000000.0
2009-09-29 00:52:00,1.67545,1.67545,1.67545,1.67545,1400000.0
2009-09-29 00:53:00,1.67535,1.6754,1.6751,1.6751,23600000.0
2009-09-29 00:54:00,1.67495,1.6752,1.6748,1.67505,52900000.0
2009-09-29 00:55:00,1.67505,1.6753,1.67495,1.6751,21200000.0
2009-09-29 00:56:00,1.67505,1.6751,1.6749,1.6749,11400000.0
2009-09-29 00:57:00,1.6748,1.6749,1.6747,1.6748,15400000.0
2009-09-29 00:58:00,1.67475,1.6748,1.6747,1.6748,23200000.0
2009-09-29 00:59:00,1.67475,1.67485,1.6747,1.67475,22500000.0
2009-09-29 01:00:00,1.67475,1.67475,1.6744,1.6745,49500000.0
2009-09-29 01:01:00,1.6745,1.6745,1.6743,1.6743,15200000.0
2009-09-29 01:02:00,1.67435,1.6747,1.67435,1.6745,34300000.0
2009-09-29 01:03:00,1.67455,1.67505,1.6745,1.67495,44700000.0
2009-09-29 01:04:00,1.67485,1.67485,1.6746,1.67485,30000000.0
2009-09-29 01:05:00,1.67485,1.67485,1.67445,1.67445,32200000.0
2009-09-29 01:06:00,1.6745,1.6747,1.67445,1.67465,18400000.0
2009-09-29 01:07:00,1.6747,1.6748,1.6745,1.67465,36600000.0
2009-09-29 01:08:00,1.67465,1.67475,1.67445,1.6747,28000000.0
2009-09-29 01:09:00,1.67475,1.6749,1.67455,1.67485,42400000.0
2009-09-29 01:10:00,1.67495,1.6753,1.6749,1.67525,62000000.0
2009-09-29 01:11:00,1.67525,1.6756,1.67525,1.67555,39600000.0
2009-09-29 01:12:00,1.67555,1.6759,1.67545,1.67545,57500000.0
2009-09-29 01:13:00,1.67545,1.6757,1.6754,1.67555,58000000.0
2009-09-29 01:14:00,1.67555,1.67575,1.67535,1.6754,34800000.0
2009-09-29 01:15:00,1.6754,1.67555,1.6753,1.6755,12800000.0
2009-09-29 01:16:00,1.67555,1.67555,1.6755,1.6755,13400000.0
2009-09-29 01:17:00,1.67555,1.6756,1.675,1.675,62400000.0
2009-09-29 01:18:00,1.6751,1.6751,1.6749,1.67495,45200000.0
2009-09-29 01:19:00,1.6749,1.6749,1.6749,1.6749,1400000.0
2009-09-29 01:20:00,1.67495,1.67495,1.6746,1.6749,40400000.0
2009-09-29 01:21:00,1.67505,1.6751,1.6749,1.6751,10600000.0
2009-09-29 01:22:00,1.675,1.67505,1.6748,1.67505,44400000.0
2009-09-29 01:23:00,1.67505,1.6754,1.67505,1.6752,51500000.0
2009-09-29 01:24:00,1.67535,1.6754,1.67525,1.6753,26400000.0
2009-09-29 01:25:00,1.67525,1.6753,1.67505,1.67515,26200000.0
2009-09-29 01:26:00,1.6751,1.67515,1.67475,1.67495,75400000.0
2009-09-29 01:27:00,1.67505,1.6751,1.6749,1.67495,34500000.0
2009-09-29 01:28:00,1.6749,1.6753,1.6749,1.6751,81200000.0
2009-09-29 01:29:00,1.67515,1.67535,1.67495,1.67505,45100000.0
2009-09-29 01:30:00,1.6752,1.67525,1.6752,1.67525,22000000.0
2009-09-29 01:31:00,1.6752,1.6754,1.67505,1.6752,51200000.0
2009-09-29 01:32:00,1.67525,1.67535,1.67505,1.6752,34400000.0
2009-09-29 01:33:00,1.6752,1.6754,1.6751,1.67515,67200000.0
2009-09-29 01:34:00,1.67525,1.6754,1.67515,1.67525,34400000.0
2009-09-29 01:35:00,1.6752,1.6753,1.67505,1.67505,59100000.0
2009-09-29 01:36:00,1.675,1.6752,1.6747,1.6749,100100000.0
2009-09-29 01:37:00,1.67505,1.6755,1.6748,1.6755,117000000.0
2009-09-29 01:38:00,1.6756,1.6756,1.67455,1.6755,127500000.0
2009-09-29 01:39:00,1.67545,1.67545,1.67515,1.6752,48100000.0
2009-09-29 01:40:00,1.6752,1.67545,1.6752,1.6753,40700000.0
2009-09-29 01:41:00,1.6753,1.6754,1.675,1.6752,18800000.0
2009-09-29 01:42:00,1.675,1.6751,1.67495,1.675,20400000.0
2009-09-29 01:43:00,1.67495,1.675,1.6747,1.67495,46900000.0
2009-09-29 01:44:00,1.67495,1.6754,1.67495,1.67525,62900000.0
2009-09-29 01:45:00,1.67525,1.6753,1.67525,1.67525,27000000.0
2009-09-29 01:46:00,1.6751,1.6751,1.67505,1.6751,10200000.0
2009-09-29 01:47:00,1.67505,1.6751,1.675,1.675,32200000.0
2009-09-29 01:48:00,1.675,1.6753,1.675,1.6753,21300000.0
2009-09-29 01:49:00,1.6751,1.67525,1.675,1.67505,76900000.0
2009-09-29 01:50:00,1.67505,1.6754,1.67505,1.6753,25800000.0
2009-09-29 01:51:00,1.6753,1.6757,1.675,1.6754,97400000.0
2009-09-29 01:52:00,1.6755,1.6755,1.6751,1.6752,33400000.0
2009-09-29 01:53:00,1.67515,1.6755,1.67465,1.675,102200000.0
2009-09-29 01:54:00,1.67495,1.67515,1.6749,1.67515,38800000.0
2009-09-29 01:55:00,1.6753,1.6755,1.67465,1.67495,81100000.0
2009-09-29 01:56:00,1.6749,1.67505,1.67475,1.67495,51800000.0
2009-09-29 01:57:00,1.67495,1.67515,1.67485,1.67515,49600000.0
2009-09-29 01:58:00,1.67515,1.67525,1.67515,1.6752,11900000.0
2009-09-29 01:59:00,1.6752,1.67535,1.67515,1.6753,32100000.0
2009-09-29 02:00:00,1.67535,1.67535,1.67465,1.67465,152600000.0
2009-09-29 02:01:00,1.67455,1.67485,1.67445,1.6747,67200000.0
2009-09-29 02:02:00,1.67475,1.67515,1.67475,1.675,39600000.0
2009-09-29 02:03:00,1.6749,1.6749,1.67445,1.6747,39800000.0
2009-09-29 02:04:00,1.6749,1.6753,1.67475,1.67475,98600000.0
2009-09-29 02:05:00,1.6747,1.6753,1.67445,1.6748,122100000.0
2009-09-29 02:06:00,1.6748,1.675,1.67455,1.675,99400000.0
2009-09-29 02:07:00,1.675,1.6753,1.6749,1.67515,64600000.0
2009-09-29 02:08:00,1.67515,1.6753,1.67495,1.675,91800000.0
2009-09-29 02:09:00,1.67515,1.6752,1.67485,1.67515,45400000.0
2009-09-29 02:10:00,1.67505,1.6751,1.6747,1.67475,99600000.0
2009-09-29 02:11:00,1.6747,1.6756,1.6747,1.6755,94000000.0
2009-09-29 02:12:00,1.6754,1.6755,1.67475,1.67485,74600000.0
2009-09-29 02:13:00,1.67485,1.67495,1.67465,1.6747,31800000.0
2009-09-29 02:14:00,1.6747,1.67495,1.6746,1.6748,34400000.0
2009-09-29 02:15:00,1.6749,1.67525,1.6748,1.67515,31800000.0
2009-09-29 02:16:00,1.67515,1.67515,1.67475,1.6748,47600000.0
2009-09-29 02:17:00,1.67485,1.6752,1.6747,1.675,86800000.0
2009-09-29 02:18:00,1.6749,1.6751,1.67465,1.675,65800000.0
2009-09-29 02:19:00,1.67495,1.6756,1.67475,1.6755,101000000.0
2009-09-29 02:20:00,1.6755,1.676,1.6755,1.6758,63100000.0
2009-09-29 02:21:00,1.67575,1.67575,1.6756,1.6756,28900000.0
2009-09-29 02:22:00,1.67565,1.67585,1.6752,1.67525,60500000.0
2009-09-29 02:23:00,1.67525,1.67555,1.67505,1.6753,43000000.0
2009-09-29 02:24:00,1.6753,1.6753,1.67495,1.67495,49400000.0
2009-09-29 02:25:00,1.6749,1.67515,1.6747,1.6748,83900000.0
2009-09-29 02:26:00,1.67475,1.67485,1.67445,1.67445,51800000.0
2009-09-29 02:27:00,1.6745,1.67455,1.67445,1.67445,115100000.0
2009-09-29 02:28:00,1.67445,1.6746,1.67445,1.67445,69000000.0
2009-09-29 02:29:00,1.67445,1.67465,1.67445,1.67455,39200000.0
2009-09-29 02:30:00,1.6746,1.67485,1.67435,1.67445,108900000.0
2009-09-29 02:31:00,1.67445,1.67445,1.6739,1.67395,47300000.0
2009-09-29 02:32:00,1.67395,1.67445,1.67375,1.67425,117400000.0
2009-09-29 02:33:00,1.6743,1.6743,1.67395,1.67415,95000000.0
2009-09-29 02:34:00,1.6742,1.67485,1.67415,1.67475,113800000.0
2009-09-29 02:35:00,1.67455,1.67495,1.67455,1.67455,89300000.0
2009-09-29 02:36:00,1.6746,1.6746,1.67435,1.6745,27000000.0
2009-09-29 02:37:00,1.67445,1.67465,1.67445,1.6746,31400000.0
2009-09-29 02:38:00,1.6746,1.6746,1.67435,1.67435,9800000.0
2009-09-29 02:39:00,1.67435,1.67465,1.67425,1.67445,79500000.0
2009-09-29 02:40:00,1.67445,1.6747,1.674,1.674,124900000.0
2009-09-29 02:41:00,1.674,1.67485,1.6739,1.67405,107200000.0
2009-09-29 02:42:00,1.67405,1.67405,1.6732,1.6735,154700000.0
2009-09-29 02:43:00,1.67345,1.6736,1.6732,1.6735,126100000.0
2009-09-29 02:44:00,1.67335,1.67335,1.67265,1.6732,101200000.0
2009-09-29 02:45:00,1.6732,1.67355,1.6731,1.67345,79900000.0
2009-09-29 02:46:00,1.67355,1.67385,1.67325,1.67385,99600000.0
2009-09-29 02:47:00,1.6739,1.6741,1.6734,1.67365,81400000.0
2009-09-29 02:48:00,1.67365,1.67375,1.6736,1.67375,22400000.0
2009-09-29 02:49:00,1.6737,1.67385,1.6732,1.6734,119800000.0
2009-09-29 02:50:00,1.67335,1.6737,1.67325,1.67325,66200000.0
2009-09-29 02:51:00,1.67325,1.67355,1.6728,1.6728,145900000.0
2009-09-29 02:52:00,1.6728,1.67295,1.67255,1.67275,131900000.0
2009-09-29 02:53:00,1.6727,1.67305,1.67265,1.67295,93400000.0
2009-09-29 02:54:00,1.6729,1.6729,1.67235,1.6725,129700000.0
2009-09-29 02:55:00,1.6724,1.67285,1.6718,1.6728,155600000.0
2009-09-29 02:56:00,1.6727,1.67315,1.67265,1.6729,154500000.0
2009-09-29 02:57:00,1.6729,1.67305,1.6727,1.67275,83100000.0
2009-09-29 02:58:00,1.67275,1.67285,1.6721,1.6723,118100000.0
2009-09-29 02:59:00,1.6723,1.6723,1.6716,1.67175,125800000.0
2009-09-29 03:00:00,1.67155,1.67215,1.6711,1.67215,155400000.0
2009-09-29 03:01:00,1.6721,1.67225,1.67185,1.67185,62000000.0
2009-09-29 03:02:00,1.67195,1.67215,1.6719,1.6719,39000000.0
2009-09-29 03:03:00,1.6719,1.6721,1.67155,1.67205,121700000.0
2009-09-29 03:04:00,1.6721,1.6722,1.6718,1.6718,42400000.0
2009-09-29 03:05:00,1.67185,1.67225,1.67185,1.672,74300000.0
2009-09-29 03:06:00,1.67205,1.6722,1.6717,1.6718,105400000.0
2009-09-29 03:07:00,1.67185,1.67195,1.6715,1.6718,58700000.0
2009-09-29 03:08:00,1.6718,1.67225,1.6718,1.6719,67400000.0
2009-09-29 03:09:00,1.67195,1.6721,1.6718,1.6721,46700000.0
2009-09-29 03:10:00,1.6721,1.6724,1.67205,1.6721,53900000.0
2009-09-29 03:11:00,1.6719,1.67225,1.6719,1.67225,4200000.0
2009-09-29 03:12:00,1.6721,1.6725,1.6721,1.67245,71300000.0
2009-09-29 03:13:00,1.6725,1.6726,1.6723,1.6724,82700000.0
2009-09-29 03:14:00,1.6723,1.67245,1.67215,1.67245,61600000.0
2009-09-29 03:15:00,1.67245,1.67245,1.6718,1.6718,72000000.0
2009-09-29 03:16:00,1.6718,1.672,1.67135,1.67165,103300000.0
2009-09-29 03:17:00,1.67175,1.67195,1.67155,1.6717,86900000.0
2009-09-29 03:18:00,1.6717,1.6719,1.67155,1.6717,81800000.0
2009-09-29 03:19:00,1.67175,1.672,1.6716,1.67185,102900000.0
2009-09-29 03:20:00,1.67185,1.6721,1.6716,1.67195,123000000.0
2009-09-29 03:21:00,1.67195,1.67215,1.67175,1.67175,69100000.0
2009-09-29 03:22:00,1.6718,1.67205,1.6717,1.67185,50000000.0
2009-09-29 03:23:00,1.67185,1.67205,1.6716,1.67195,39100000.0
2009-09-29 03:24:00,1.67195,1.672,1.6716,1.6719,67700000.0
2009-09-29 03:25:00,1.6719,1.67195,1.67175,1.67175,23200000.0
2009-09-29 03:26:00,1.6718,1.6721,1.6716,1.6716,45500000.0
2009-09-29 03:27:00,1.67165,1.672,1.6716,1.672,60600000.0
2009-09-29 03:28:00,1.672,1.6722,1.67155,1.67215,82100000.0
2009-09-29 03:29:00,1.67215,1.67235,1.67185,1.6719,49100000.0
2009-09-29 03:30:00,1.6718,1.67235,1.6716,1.67235,82100000.0
2009-09-29 03:31:00,1.67225,1.6724,1.672,1.6721,43300000.0
2009-09-29 03:32:00,1.6721,1.67215,1.67175,1.6719,45200000.0
2009-09-29 03:33:00,1.67185,1.67235,1.67185,1.6721,71300000.0
2009-09-29 03:34:00,1.67225,1.6725,1.67225,1.67245,37600000.0
2009-09-29 03:35:00,1.67245,1.67245,1.67205,1.6722,56900000.0
2009-09-29 03:36:00,1.67215,1.67215,1.672,1.672,45000000.0
2009-09-29 03:37:00,1.672,1.6725,1.67195,1.67245,99600000.0
2009-09-29 03:38:00,1.67245,1.6725,1.672,1.6723,75800000.0
2009-09-29 03:39:00,1.6723,1.67255,1.67215,1.6724,96500000.0
2009-09-29 03:40:00,1.67225,1.67255,1.67215,1.67255,95600000.0
2009-09-29 03:41:00,1.67265,1.67315,1.67245,1.67265,88900000.0
2009-09-29 03:42:00,1.6727,1.6729,1.6724,1.67245,49600000.0
2009-09-29 03:43:00,1.6725,1.67285,1.6725,1.67285,56400000.0
2009-09-29 03:44:00,1.67285,1.6729,1.67225,1.6723,81800000.0
2009-09-29 03:45:00,1.67245,1.6729,1.67245,1.6729,91600000.0
2009-09-29 03:46:00,1.6728,1.67285,1.67255,1.67255,40400000.0
2009-09-29 03:47:00,1.67255,1.67265,1.6724,1.6726,71600000.0
2009-09-29 03:48:00,1.6726,1.6728,1.6725,1.6726,55400000.0
2009-09-29 03:49:00,1.67265,1.67295,1.6724,1.67275,120300000.0
2009-09-29 03:50:00,1.67295,1.6735,1.67295,1.6733,98600000.0
2009-09-29 03:51:00,1.67325,1.6733,1.67285,1.6732,119700000.0
2009-09-29 03:52:00,1.67315,1.6734,1.6731,1.67315,90000000.0
2009-09-29 03:53:00,1.6732,1.67335,1.673,1.6733,47700000.0
2009-09-29 03:54:00,1.6733,1.67345,1.67315,1.67335,96900000.0
2009-09-29 03:55:00,1.67345,1.67385,1.6733,1.67365,108000000.0
2009-09-29 03:56:00,1.67355,1.6736,1.67315,1.6732,64400000.0
2009-09-29 03:57:00,1.6733,1.6736,1.6731,1.6736,79800000.0
2009-09-29 03:58:00,1.6737,1.67385,1.67355,1.6736,123800000.0
2009-09-29 03:59:00,1.6737,1.6738,1.67345,1.6736,87000000.0
2009-09-29 04:00:00,1.6737,1.67375,1.67305,1.67335,135000000.0
2009-09-29 04:01:00,1.67335,1.67335,1.6727,1.6727,145800000.0
2009-09-29 04:02:00,1.6727,1.67315,1.6727,1.6729,195200000.0
2009-09-29 04:03:00,1.67295,1.67315,1.67275,1.67285,112400000.0
2009-09-29 04:04:00,1.6728,1.67305,1.67255,1.67255,154600000.0
2009-09-29 04:05:00,1.67255,1.6726,1.6723,1.67245,51000000.0
2009-09-29 04:06:00,1.67235,1.67275,1.6723,1.67275,107100000.0
2009-09-29 04:07:00,1.67275,1.6728,1.6724,1.6726,92000000.0
2009-09-29 04:08:00,1.6726,1.6729,1.67245,1.67245,110800000.0
2009-09-29 04:09:00,1.67245,1.6727,1.6722,1.67225,97000000.0
2009-09-29 04:10:00,1.6723,1.67305,1.6723,1.6729,65400000.0
2009-09-29 04:11:00,1.6729,1.67305,1.67265,1.67275,46800000.0
2009-09-29 04:12:00,1.67275,1.67305,1.6726,1.6729,71800000.0
2009-09-29 04:13:00,1.67295,1.67295,1.6726,1.6727,86800000.0
2009-09-29 04:14:00,1.6727,1.67285,1.6724,1.67245,176000000.0
2009-09-29 04:15:00,1.6724,1.6729,1.67235,1.67275,77600000.0
2009-09-29 04:16:00,1.67265,1.67305,1.6724,1.6729,152400000.0
2009-09-29 04:17:00,1.6728,1.67295,1.6727,1.67275,70200000.0
2009-09-29 04:18:00,1.67275,1.67275,1.67225,1.6723,121000000.0
2009-09-29 04:19:00,1.67235,1.6729,1.6722,1.6728,177100000.0
2009-09-29 04:20:00,1.67275,1.6728,1.67255,1.67255,46200000.0
2009-09-29 04:21:00,1.67255,1.6726,1.67225,1.6723,39700000.0
2009-09-29 04:22:00,1.6723,1.67255,1.6723,1.67255,87600000.0
2009-09-29 04:23:00,1.6725,1.67265,1.67225,1.6726,65800000.0
2009-09-29 04:24:00,1.6726,1.67265,1.6725,1.67255,64500000.0
2009-09-29 04:25:00,1.6725,1.67285,1.6725,1.67275,51600000.0
2009-09-29 04:26:00,1.67275,1.67275,1.67205,1.6722,127200000.0
2009-09-29 04:27:00,1.67215,1.6725,1.672,1.6723,117600000.0
2009-09-29 04:28:00,1.67225,1.6726,1.67225,1.67225,141400000.0
2009-09-29 04:29:00,1.6722,1.6725,1.6719,1.6725,119200000.0
2009-09-29 04:30:00,1.6725,1.67275,1.67225,1.67265,91600000.0
2009-09-29 04:31:00,1.67265,1.67295,1.67265,1.67265,70200000.0
2009-09-29 04:32:00,1.6726,1.67275,1.6725,1.67265,118300000.0
2009-09-29 04:33:00,1.67255,1.67285,1.67245,1.6727,89300000.0
2009-09-29 04:34:00,1.6727,1.67275,1.67245,1.6726,80600000.0
2009-09-29 04:35:00,1.67285,1.67365,1.67265,1.67315,206200000.0
2009-09-29 04:36:00,1.67315,1.67345,1.6731,1.6734,87200000.0
2009-09-29 04:37:00,1.67345,1.67355,1.67325,1.67325,97000000.0
2009-09-29 04:38:00,1.67335,1.67335,1.67285,1.6732,134000000.0
2009-09-29 04:39:00,1.67305,1.67315,1.67295,1.6731,43000000.0
2009-09-29 04:40:00,1.673,1.67315,1.67285,1.67315,48400000.0
2009-09-29 04:41:00,1.6731,1.6731,1.67295,1.67305,38800000.0
2009-09-29 04:42:00,1.67295,1.67325,1.67295,1.6732,50400000.0
2009-09-29 04:43:00,1.67315,1.67315,1.67295,1.67295,43400000.0
2009-09-29 04:44:00,1.67285,1.673,1.67285,1.6729,51300000.0
2009-09-29 04:45:00,1.6729,1.6731,1.6727,1.673,75200000.0
2009-09-29 04:46:00,1.67305,1.67305,1.6725,1.6726,41000000.0
2009-09-29 04:47:00,1.6726,1.6727,1.67255,1.67255,24000000.0
2009-09-29 04:48:00,1.67255,1.67285,1.67255,1.6728,37600000.0
2009-09-29 04:49:00,1.6728,1.67305,1.67265,1.67285,101200000.0
2009-09-29 04:50:00,1.67285,1.67295,1.6728,1.6728,51800000.0
2009-09-29 04:51:00,1.6729,1.6729,1.6725,1.67255,78200000.0
2009-09-29 04:52:00,1.6725,1.67295,1.67225,1.67295,104200000.0
2009-09-29 04:53:00,1.67295,1.67295,1.6725,1.67265,77200000.0
2009-09-29 04:54:00,1.67275,1.6728,1.67265,1.6728,79400000.0
2009-09-29 04:55:00,1.6728,1.67285,1.67235,1.6724,67000000.0
2009-09-29 04:56:00,1.67245,1.67245,1.6723,1.6723,34700000.0
2009-09-29 04:57:00,1.67225,1.6723,1.6721,1.67215,33700000.0
2009-09-29 04:58:00,1.67215,1.6725,1.6721,1.6722,84100000.0
2009-09-29 04:59:00,1.67225,1.67255,1.67215,1.6722,91200000.0
2009-09-29 05:00:00,1.6722,1.6725,1.6721,1.6725,44800000.0
2009-09-29 05:01:00,1.67245,1.67265,1.6724,1.67255,75300000.0
2009-09-29 05:02:00,1.67255,1.6727,1.6723,1.67265,46900000.0
2009-09-29 05:03:00,1.67265,1.67305,1.67265,1.673,28400000.0
2009-09-29 05:04:00,1.6729,1.673,1.67225,1.6723,58800000.0
2009-09-29 05:05:00,1.6722,1.67235,1.6717,1.67215,117800000.0
2009-09-29 05:06:00,1.67215,1.6722,1.67195,1.67215,35800000.0
2009-09-29 05:07:00,1.6721,1.67235,1.6721,1.6722,35600000.0
2009-09-29 05:08:00,1.6722,1.6723,1.672,1.6723,81800000.0
2009-09-29 05:09:00,1.67225,1.6723,1.6717,1.6718,71200000.0
2009-09-29 05:10:00,1.6718,1.6719,1.67135,1.6716,102000000.0
2009-09-29 05:11:00,1.67175,1.67175,1.6712,1.67165,89200000.0
2009-09-29 05:12:00,1.67165,1.6719,1.67155,1.6718,118000000.0
2009-09-29 05:13:00,1.6719,1.67255,1.6717,1.67235,126600000.0
2009-09-29 05:14:00,1.6721,1.6724,1.6721,1.6724,43400000.0
2009-09-29 05:15:00,1.67235,1.67245,1.672,1.67225,71400000.0
2009-09-29 05:16:00,1.6722,1.67265,1.6721,1.67235,84400000.0
2009-09-29 05:17:00,1.67225,1.6723,1.67215,1.6722,33900000.0
2009-09-29 05:18:00,1.6723,1.6726,1.6723,1.67255,36500000.0
2009-09-29 05:19:00,1.67245,1.67275,1.6721,1.6722,67000000.0
2009-09-29 05:20:00,1.6722,1.67225,1.6717,1.6718,32100000.0
2009-09-29 05:21:00,1.6717,1.6718,1.6715,1.67155,37200000.0
2009-09-29 05:22:00,1.67175,1.67175,1.6715,1.6716,20100000.0
2009-09-29 05:23:00,1.67165,1.67195,1.67155,1.6718,35800000.0
2009-09-29 05:24:00,1.67185,1.672,1.67185,1.67195,24600000.0
2009-09-29 05:25:00,1.6719,1.6719,1.67165,1.67165,27800000.0
2009-09-29 05:26:00,1.67165,1.6717,1.67155,1.6716,19200000.0
2009-09-29 05:27:00,1.67165,1.672,1.6715,1.67155,40200000.0
2009-09-29 05:28:00,1.67155,1.6719,1.6715,1.6719,57400000.0
2009-09-29 05:29:00,1.67195,1.6721,1.67175,1.67185,61200000.0
2009-09-29 05:30:00,1.67185,1.6722,1.67165,1.6721,99500000.0
2009-09-29 05:31:00,1.67205,1.6722,1.6717,1.6717,77300000.0
2009-09-29 05:32:00,1.6717,1.6717,1.6715,1.67165,73800000.0
2009-09-29 05:33:00,1.67165,1.6718,1.67145,1.6716,75700000.0
2009-09-29 05:34:00,1.67165,1.67185,1.6715,1.67165,87300000.0
2009-09-29 05:35:00,1.67145,1.67165,1.67145,1.67155,30000000.0
2009-09-29 05:36:00,1.6716,1.6716,1.6715,1.67155,32800000.0
2009-09-29 05:37:00,1.67155,1.67155,1.67085,1.6709,50600000.0
2009-09-29 05:38:00,1.6709,1.67125,1.67085,1.6709,83600000.0
2009-09-29 05:39:00,1.67095,1.67115,1.67085,1.6711,78800000.0
2009-09-29 05:40:00,1.67105,1.67115,1.6708,1.67085,86900000.0
2009-09-29 05:41:00,1.6708,1.67115,1.6705,1.6709,109300000.0
2009-09-29 05:42:00,1.671,1.6711,1.67075,1.6709,66800000.0
2009-09-29 05:43:00,1.671,1.67125,1.67075,1.6712,106700000.0
2009-09-29 05:44:00,1.67115,1.67155,1.67115,1.6713,132200000.0
2009-09-29 05:45:00,1.67125,1.6714,1.67085,1.67115,122900000.0
2009-09-29 05:46:00,1.67115,1.67155,1.671,1.67145,76800000.0
2009-09-29 05:47:00,1.67155,1.6716,1.67115,1.67115,94000000.0
2009-09-29 05:48:00,1.6713,1.6714,1.67115,1.67115,51000000.0
2009-09-29 05:49:00,1.67105,1.67145,1.671,1.6714,141800000.0
2009-09-29 05:50:00,1.6712,1.6714,1.6709,1.6712,109400000.0
2009-09-29 05:51:00,1.67125,1.6716,1.67125,1.67145,88000000.0
2009-09-29 05:52:00,1.6714,1.6716,1.67135,1.67155,78200000.0
2009-09-29 05:53:00,1.6716,1.6719,1.6714,1.67155,95900000.0
2009-09-29 05:54:00,1.6715,1.6716,1.6712,1.67145,114000000.0
2009-09-29 05:55:00,1.6715,1.67175,1.67145,1.67155,118100000.0
2009-09-29 05:56:00,1.67155,1.67175,1.6714,1.6717,61100000.0
2009-09-29 05:57:00,1.6717,1.6718,1.6712,1.6714,79400000.0
2009-09-29 05:58:00,1.67135,1.67185,1.67135,1.6718,57500000.0
2009-09-29 05:59:00,1.6719,1.6719,1.67135,1.67135,55500000.0
2009-09-29 06:00:00,1.6715,1.67155,1.67135,1.67135,34900000.0
2009-09-29 06:01:00,1.6715,1.6718,1.67135,1.67165,56800000.0
2009-09-29 06:02:00,1.6717,1.6719,1.67145,1.67165,62000000.0
2009-09-29 06:03:00,1.6716,1.67165,1.67155,1.67155,8600000.0
2009-09-29 06:04:00,1.67155,1.6716,1.67145,1.67145,25200000.0
2009-09-29 06:05:00,1.67155,1.67165,1.6715,1.6715,41800000.0
2009-09-29 06:06:00,1.67155,1.67155,1.6711,1.6711,51000000.0
2009-09-29 06:07:00,1.67105,1.67125,1.6709,1.6709,146200000.0
2009-09-29 06:08:00,1.6709,1.67135,1.6708,1.67125,89400000.0
2009-09-29 06:09:00,1.67125,1.67125,1.67085,1.67105,116100000.0
2009-09-29 06:10:00,1.67115,1.6715,1.671,1.67105,128300000.0
2009-09-29 06:11:00,1.6711,1.6714,1.671,1.67115,95800000.0
2009-09-29 06:12:00,1.67115,1.67135,1.6709,1.67135,123100000.0
2009-09-29 06:13:00,1.67135,1.67135,1.67115,1.67125,31400000.0
2009-09-29 06:14:00,1.6712,1.6717,1.67115,1.6715,111800000.0
2009-09-29 06:15:00,1.67155,1.67165,1.67125,1.6713,37400000.0
2009-09-29 06:16:00,1.67135,1.67155,1.67115,1.67145,63400000.0
2009-09-29 06:17:00,1.67155,1.67155,1.6709,1.67105,37400000.0
2009-09-29 06:18:00,1.67105,1.67115,1.67055,1.67095,98200000.0
2009-09-29 06:19:00,1.67105,1.6713,1.6709,1.6711,68000000.0
2009-09-29 06:20:00,1.6711,1.6714,1.67105,1.6714,33400000.0
2009-09-29 06:21:00,1.67125,1.6714,1.6712,1.6713,28400000.0
2009-09-29 06:22:00,1.6712,1.67145,1.6711,1.6711,60800000.0
2009-09-29 06:23:00,1.67115,1.67115,1.6711,1.67115,37000000.0
2009-09-29 06:24:00,1.6713,1.6715,1.67115,1.67115,81800000.0
2009-09-29 06:25:00,1.67115,1.6712,1.67075,1.6709,133700000.0
2009-09-29 06:26:00,1.6709,1.6712,1.67085,1.671,176200000.0
2009-09-29 06:27:00,1.67095,1.67125,1.6709,1.6711,141300000.0
2009-09-29 06:28:00,1.671,1.6715,1.671,1.6714,129900000.0
2009-09-29 06:29:00,1.67135,1.67165,1.67135,1.67165,61200000.0
2009-09-29 06:30:00,1.6717,1.6721,1.67135,1.67205,141400000.0
2009-09-29 06:31:00,1.67205,1.67255,1.67195,1.6723,142400000.0
2009-09-29 06:32:00,1.67225,1.67235,1.67185,1.6719,137500000.0
2009-09-29 06:33:00,1.67185,1.6722,1.67175,1.67215,115600000.0
2009-09-29 06:34:00,1.6722,1.6722,1.6717,1.67175,77400000.0
2009-09-29 06:35:00,1.67175,1.67205,1.6717,1.672,51000000.0
2009-09-29 06:36:00,1.67205,1.67215,1.6718,1.67215,64900000.0
2009-09-29 06:37:00,1.6721,1.6721,1.6716,1.6718,25100000.0
2009-09-29 06:38:00,1.67175,1.67185,1.67155,1.67175,56200000.0
2009-09-29 06:39:00,1.67175,1.67175,1.6713,1.67135,66300000.0
2009-09-29 06:40:00,1.67135,1.6717,1.67135,1.67155,106100000.0
2009-09-29 06:41:00,1.67155,1.6718,1.67145,1.6716,119300000.0
2009-09-29 06:42:00,1.6716,1.6719,1.6715,1.67165,69200000.0
2009-09-29 06:43:00,1.6716,1.67165,1.67145,1.6715,25400000.0
2009-09-29 06:44:00,1.67155,1.67175,1.6714,1.67165,57600000.0
2009-09-29 06:45:00,1.6715,1.6718,1.67145,1.67165,65300000.0
2009-09-29 06:46:00,1.67155,1.67185,1.67155,1.67165,107700000.0
2009-09-29 06:47:00,1.6717,1.6717,1.6714,1.6716,67900000.0
2009-09-29 06:48:00,1.6716,1.6716,1.67115,1.67145,93800000.0
2009-09-29 06:49:00,1.6715,1.67155,1.67125,1.6715,113100000.0
2009-09-29 06:50:00,1.6715,1.6715,1.6713,1.6713,131800000.0
2009-09-29 06:51:00,1.67135,1.67145,1.67115,1.6713,82400000.0
2009-09-29 06:52:00,1.67125,1.6716,1.67125,1.67155,91500000.0
2009-09-29 06:53:00,1.67155,1.67155,1.6714,1.67155,136000000.0
2009-09-29 06:54:00,1.67155,1.67165,1.67145,1.67165,90000000.0
2009-09-29 06:55:00,1.67165,1.67165,1.67145,1.6716,59700000.0
2009-09-29 06:56:00,1.6716,1.67175,1.6715,1.67175,19600000.0
2009-09-29 06:57:00,1.67175,1.67175,1.67175,1.67175,5000000.0
2009-09-29 06:58:00,1.67175,1.67175,1.67175,1.67175,5000000.0
2009-09-29 06:59:00,1.67175,1.67175,1.6711,1.6715,59400000.0
2009-09-29 07:00:00,1.6714,1.67155,1.6714,1.6715,112700000.0
2009-09-29 07:01:00,1.67145,1.67155,1.6713,1.67155,101500000.0
2009-09-29 07:02:00,1.67145,1.67165,1.6713,1.67155,75100000.0
2009-09-29 07:03:00,1.67145,1.6717,1.67145,1.6717,43500000.0
2009-09-29 07:04:00,1.67175,1.67175,1.6712,1.6714,70400000.0
2009-09-29 07:05:00,1.6714,1.6715,1.67125,1.6714,97000000.0
2009-09-29 07:06:00,1.6714,1.6716,1.67105,1.6712,85800000.0
2009-09-29 07:07:00,1.67125,1.6715,1.6712,1.6714,36200000.0
2009-09-29 07:08:00,1.6714,1.6714,1.67095,1.67115,42100000.0
2009-09-29 07:09:00,1.6712,1.6714,1.671,1.671,51600000.0
2009-09-29 07:10:00,1.67115,1.6718,1.67095,1.67145,143300000.0
2009-09-29 07:11:00,1.6715,1.672,1.6715,1.6718,117400000.0
2009-09-29 07:12:00,1.67175,1.672,1.6716,1.6716,120000000.0
2009-09-29 07:13:00,1.67175,1.6721,1.6716,1.6719,91300000.0
2009-09-29 07:14:00,1.672,1.672,1.67125,1.6714,96000000.0
2009-09-29 07:15:00,1.6715,1.67175,1.6714,1.67155,89300000.0
2009-09-29 07:16:00,1.67175,1.6723,1.67145,1.67225,103900000.0
2009-09-29 07:17:00,1.67215,1.6724,1.6719,1.6723,136900000.0
2009-09-29 07:18:00,1.67225,1.6725,1.6722,1.67235,76700000.0
2009-09-29 07:19:00,1.67235,1.67235,1.67215,1.67215,122200000.0
2009-09-29 07:20:00,1.67215,1.67235,1.67195,1.67215,115200000.0
2009-09-29 07:21:00,1.6721,1.67225,1.67185,1.67215,113400000.0
2009-09-29 07:22:00,1.67205,1.6722,1.67185,1.67215,77200000.0
2009-09-29 07:23:00,1.67215,1.6724,1.67215,1.6722,50700000.0
2009-09-29 07:24:00,1.67205,1.67225,1.67195,1.67215,110900000.0
2009-09-29 07:25:00,1.6721,1.67215,1.67175,1.6719,64400000.0
2009-09-29 07:26:00,1.672,1.6723,1.6719,1.6723,77600000.0
2009-09-29 07:27:00,1.6722,1.6722,1.67185,1.672,103400000.0
2009-09-29 07:28:00,1.6721,1.6721,1.6717,1.67205,149100000.0
2009-09-29 07:29:00,1.672,1.67235,1.6719,1.67215,117900000.0
2009-09-29 07:30:00,1.6721,1.6723,1.67195,1.67215,75400000.0
2009-09-29 07:31:00,1.67215,1.6724,1.672,1.6722,51200000.0
2009-09-29 07:32:00,1.67215,1.6722,1.67175,1.67175,46300000.0
2009-09-29 07:33:00,1.6718,1.672,1.67165,1.6718,81200000.0
2009-09-29 07:34:00,1.67175,1.6721,1.67125,1.6713,145900000.0
2009-09-29 07:35:00,1.67135,1.67135,1.67095,1.6711,185900000.0
2009-09-29 07:36:00,1.6711,1.6713,1.671,1.6712,118900000.0
2009-09-29 07:37:00,1.6712,1.6716,1.67115,1.6713,79700000.0
2009-09-29 07:38:00,1.6712,1.67135,1.6711,1.67125,146500000.0
2009-09-29 07:39:00,1.67125,1.6715,1.671,1.6712,76700000.0
2009-09-29 07:40:00,1.6712,1.6714,1.6712,1.67135,92200000.0
2009-09-29 07:41:00,1.67135,1.67135,1.67115,1.67115,28200000.0
2009-09-29 07:42:00,1.67105,1.67115,1.671,1.67115,55900000.0
2009-09-29 07:43:00,1.67115,1.6712,1.67095,1.67105,83000000.0
2009-09-29 07:44:00,1.671,1.67115,1.67095,1.6711,104900000.0
2009-09-29 07:45:00,1.67105,1.6711,1.67095,1.67095,53400000.0
2009-09-29 07:46:00,1.67095,1.67155,1.67095,1.6711,103600000.0
2009-09-29 07:47:00,1.67105,1.6713,1.671,1.6712,96900000.0
2009-09-29 07:48:00,1.67115,1.67135,1.67095,1.67095,135800000.0
2009-09-29 07:49:00,1.67095,1.67135,1.67095,1.67135,210600000.0
2009-09-29 07:50:00,1.67135,1.67135,1.67095,1.671,122500000.0
2009-09-29 07:51:00,1.671,1.67125,1.67095,1.67105,101400000.0
2009-09-29 07:52:00,1.6711,1.6712,1.67095,1.67095,156100000.0
2009-09-29 07:53:00,1.67095,1.6712,1.67085,1.67085,194400000.0
2009-09-29 07:54:00,1.67095,1.67105,1.67085,1.6709,56200000.0
2009-09-29 07:55:00,1.6709,1.6712,1.6709,1.6712,47200000.0
2009-09-29 07:56:00,1.67125,1.6714,1.67115,1.6714,44800000.0
2009-09-29 07:57:00,1.6714,1.6714,1.67115,1.67135,71800000.0
2009-09-29 07:58:00,1.6712,1.6714,1.67105,1.67125,35000000.0
2009-09-29 07:59:00,1.6713,1.6716,1.67115,1.67115,60800000.0
2009-09-29 08:00:00,1.6712,1.67135,1.67085,1.67095,222900000.0
2009-09-29 08:01:00,1.67095,1.671,1.67095,1.67095,55600000.0
2009-09-29 08:02:00,1.67095,1.6713,1.67095,1.6711,162100000.0
2009-09-29 08:03:00,1.67115,1.6712,1.67065,1.67075,192500000.0
2009-09-29 08:04:00,1.67065,1.6708,1.67045,1.6707,221200000.0
2009-09-29 08:05:00,1.6707,1.67125,1.6704,1.6712,181300000.0
2009-09-29 08:06:00,1.6713,1.67135,1.6708,1.67105,137300000.0
2009-09-29 08:07:00,1.6711,1.67175,1.67085,1.67175,213800000.0
2009-09-29 08:08:00,1.67175,1.67205,1.67155,1.67165,122400000.0
2009-09-29 08:09:00,1.67165,1.67205,1.67155,1.67185,188500000.0
2009-09-29 08:10:00,1.67185,1.67215,1.6715,1.67205,132200000.0
2009-09-29 08:11:00,1.67205,1.6724,1.67145,1.6718,259000000.0
2009-09-29 08:12:00,1.67195,1.6721,1.67165,1.6719,181800000.0
2009-09-29 08:13:00,1.6719,1.6719,1.67145,1.67155,124800000.0
2009-09-29 08:14:00,1.6716,1.672,1.6716,1.67185,117600000.0
2009-09-29 08:15:00,1.67195,1.67195,1.6714,1.6717,119600000.0
2009-09-29 08:16:00,1.6717,1.6718,1.6713,1.6716,166700000.0
2009-09-29 08:17:00,1.67155,1.67215,1.67155,1.67215,184600000.0
2009-09-29 08:18:00,1.67215,1.67225,1.6719,1.67205,138200000.0
2009-09-29 08:19:00,1.672,1.67215,1.67175,1.67205,221600000.0
2009-09-29 08:20:00,1.67205,1.67235,1.672,1.67205,182600000.0
2009-09-29 08:21:00,1.6721,1.67245,1.6721,1.6723,201200000.0
2009-09-29 08:22:00,1.6723,1.67275,1.672,1.6725,190800000.0
2009-09-29 08:23:00,1.6724,1.67265,1.6721,1.6721,162200000.0
2009-09-29 08:24:00,1.6721,1.6724,1.67205,1.67225,152500000.0
2009-09-29 08:25:00,1.67225,1.67235,1.67195,1.672,32800000.0
2009-09-29 08:26:00,1.672,1.67255,1.67165,1.6721,207400000.0
2009-09-29 08:27:00,1.67215,1.67215,1.6714,1.6714,153100000.0
2009-09-29 08:28:00,1.67145,1.67185,1.67145,1.6715,167000000.0
2009-09-29 08:29:00,1.67145,1.6716,1.67085,1.6711,254400000.0
2009-09-29 08:30:00,1.67105,1.67125,1.67065,1.6708,139900000.0
2009-09-29 08:31:00,1.6708,1.6709,1.67035,1.67035,172500000.0
2009-09-29 08:32:00,1.67035,1.67095,1.67025,1.6709,212500000.0
2009-09-29 08:33:00,1.67075,1.67095,1.67045,1.6707,151400000.0
2009-09-29 08:34:00,1.6707,1.6708,1.67045,1.67075,156100000.0
2009-09-29 08:35:00,1.67075,1.67095,1.67045,1.6707,154900000.0
2009-09-29 08:36:00,1.6707,1.6707,1.67025,1.67045,184200000.0
2009-09-29 08:37:00,1.6705,1.67065,1.67035,1.6705,147300000.0
2009-09-29 08:38:00,1.67065,1.6707,1.6703,1.6706,164000000.0
2009-09-29 08:39:00,1.6706,1.67095,1.6705,1.6705,146300000.0
2009-09-29 08:40:00,1.67055,1.67065,1.67025,1.6704,83400000.0
2009-09-29 08:41:00,1.6704,1.6704,1.6693,1.67005,174000000.0
2009-09-29 08:42:00,1.67005,1.67015,1.66975,1.6698,124000000.0
2009-09-29 08:43:00,1.66975,1.6701,1.66975,1.6698,83100000.0
2009-09-29 08:44:00,1.66975,1.6704,1.66965,1.6698,155900000.0
2009-09-29 08:45:00,1.66985,1.67025,1.66975,1.67,153200000.0
2009-09-29 08:46:00,1.67,1.67025,1.6698,1.67015,190000000.0
2009-09-29 08:47:00,1.67015,1.67055,1.67005,1.6702,140300000.0
2009-09-29 08:48:00,1.67015,1.6705,1.67,1.6701,156800000.0
2009-09-29 08:49:00,1.6701,1.6704,1.66995,1.67,111900000.0
2009-09-29 08:50:00,1.67005,1.6704,1.66985,1.67035,190700000.0
2009-09-29 08:51:00,1.67035,1.6706,1.6703,1.6703,117600000.0
2009-09-29 08:52:00,1.6705,1.6706,1.6704,1.6706,69600000.0
2009-09-29 08:53:00,1.6706,1.6708,1.67035,1.67055,240300000.0
2009-09-29 08:54:00,1.6705,1.6707,1.67035,1.6706,198400000.0
2009-09-29 08:55:00,1.67055,1.6708,1.6701,1.67015,233100000.0
2009-09-29 08:56:00,1.67035,1.6704,1.6698,1.6702,251400000.0
2009-09-29 08:57:00,1.67025,1.6703,1.67,1.67015,100100000.0
2009-09-29 08:58:00,1.67025,1.6703,1.6697,1.67015,198900000.0
2009-09-29 08:59:00,1.67005,1.6703,1.66985,1.67,215700000.0
2009-09-29 09:00:00,1.67005,1.67055,1.66985,1.67005,268600000.0
2009-09-29 09:01:00,1.67025,1.6704,1.66965,1.6698,256100000.0
2009-09-29 09:02:00,1.6698,1.6705,1.6697,1.6702,243600000.0
2009-09-29 09:03:00,1.6704,1.6707,1.6699,1.67015,203800000.0
2009-09-29 09:04:00,1.67015,1.6707,1.6701,1.67055,258300000.0
2009-09-29 09:05:00,1.67055,1.6706,1.6703,1.67035,235200000.0
2009-09-29 09:06:00,1.67045,1.6707,1.6701,1.6704,274800000.0
2009-09-29 09:07:00,1.67035,1.6707,1.67,1.6703,208700000.0
2009-09-29 09:08:00,1.67025,1.67045,1.6698,1.66985,212400000.0
2009-09-29 09:09:00,1.66985,1.6703,1.66965,1.67005,169900000.0
2009-09-29 09:10:00,1.67005,1.6702,1.66965,1.6699,319700000.0
2009-09-29 09:11:00,1.66985,1.67,1.66955,1.6697,288600000.0
2009-09-29 09:12:00,1.66965,1.6697,1.66915,1.6692,337900000.0
2009-09-29 09:13:00,1.66915,1.67,1.66915,1.67,496800000.0
2009-09-29 09:14:00,1.66995,1.67045,1.66985,1.67035,235400000.0
2009-09-29 09:15:00,1.67035,1.67035,1.66965,1.66975,189600000.0
2009-09-29 09:16:00,1.66975,1.6699,1.6693,1.6697,246700000.0
2009-09-29 09:17:00,1.66965,1.6698,1.66935,1.66965,185400000.0
2009-09-29 09:18:00,1.66965,1.66995,1.6695,1.6696,225300000.0
2009-09-29 09:19:00,1.6696,1.67015,1.66945,1.6696,267100000.0
2009-09-29 09:20:00,1.6696,1.67,1.6695,1.6699,255200000.0
2009-09-29 09:21:00,1.66995,1.67015,1.6697,1.66985,276400000.0
2009-09-29 09:22:00,1.67,1.6701,1.6697,1.6699,264200000.0
2009-09-29 09:23:00,1.6699,1.67025,1.66975,1.66975,206600000.0
2009-09-29 09:24:00,1.6698,1.67055,1.6697,1.67035,138400000.0
2009-09-29 09:25:00,1.6704,1.67055,1.67,1.6704,208200000.0
2009-09-29 09:26:00,1.67055,1.6707,1.67005,1.67005,204000000.0
2009-09-29 09:27:00,1.6702,1.67025,1.6698,1.66995,167600000.0
2009-09-29 09:28:00,1.6699,1.67,1.6693,1.6695,214200000.0
2009-09-29 09:29:00,1.6695,1.6698,1.6693,1.66935,197800000.0
2009-09-29 09:30:00,1.66935,1.6698,1.66925,1.6698,276100000.0
2009-09-29 09:31:00,1.6698,1.67045,1.6695,1.6702,284400000.0
2009-09-29 09:32:00,1.67,1.6704,1.66985,1.67025,195200000.0
2009-09-29 09:33:00,1.6703,1.6705,1.66995,1.6704,192900000.0
2009-09-29 09:34:00,1.6704,1.6705,1.67,1.6701,280800000.0
2009-09-29 09:35:00,1.6701,1.6703,1.6698,1.67005,298400000.0
2009-09-29 09:36:00,1.67015,1.67025,1.66985,1.66995,284300000.0
2009-09-29 09:37:00,1.67,1.67,1.66915,1.6692,210300000.0
2009-09-29 09:38:00,1.66915,1.66925,1.66885,1.6691,241300000.0
2009-09-29 09:39:00,1.66915,1.66915,1.6687,1.669,231200000.0
2009-09-29 09:40:00,1.669,1.6695,1.66885,1.66945,334300000.0
2009-09-29 09:41:00,1.66945,1.6699,1.6689,1.6692,336300000.0
2009-09-29 09:42:00,1.6692,1.6696,1.6689,1.669,375200000.0
2009-09-29 09:43:00,1.66915,1.66945,1.669,1.66935,278700000.0
2009-09-29 09:44:00,1.66925,1.66925,1.66875,1.66885,259500000.0
2009-09-29 09:45:00,1.66885,1.6691,1.6685,1.66855,214000000.0
2009-09-29 09:46:00,1.66855,1.66865,1.66825,1.6684,225000000.0
2009-09-29 09:47:00,1.6684,1.6686,1.66815,1.66845,177900000.0
2009-09-29 09:48:00,1.66845,1.66865,1.66755,1.66775,263600000.0
2009-09-29 09:49:00,1.6678,1.6681,1.6672,1.668,290400000.0
2009-09-29 09:50:00,1.668,1.6683,1.66705,1.66725,308800000.0
2009-09-29 09:51:00,1.66725,1.66785,1.66705,1.66775,308800000.0
2009-09-29 09:52:00,1.66785,1.6683,1.6676,1.6682,277800000.0
2009-09-29 09:53:00,1.66825,1.66855,1.66805,1.66835,276900000.0
2009-09-29 09:54:00,1.6684,1.66875,1.6682,1.6685,359100000.0
2009-09-29 09:55:00,1.66845,1.66895,1.66815,1.6683,413700000.0
2009-09-29 09:56:00,1.6683,1.6685,1.668,1.66825,447000000.0
2009-09-29 09:57:00,1.66825,1.6684,1.66805,1.66825,256500000.0
2009-09-29 09:58:00,1.66825,1.66895,1.668,1.6687,207000000.0
2009-09-29 09:59:00,1.66855,1.6689,1.6684,1.66885,370500000.0
2009-09-29 10:00:00,1.66865,1.66875,1.66835,1.66865,236300000.0
2009-09-29 10:01:00,1.6687,1.66885,1.6681,1.66875,267700000.0
2009-09-29 10:02:00,1.6688,1.6689,1.66795,1.66835,435500000.0
2009-09-29 10:03:00,1.66835,1.6687,1.6679,1.6682,406600000.0
2009-09-29 10:04:00,1.66825,1.66865,1.66815,1.6685,341100000.0
2009-09-29 10:05:00,1.6686,1.6686,1.6681,1.66835,364300000.0
2009-09-29 10:06:00,1.6684,1.6686,1.66795,1.66795,269800000.0
2009-09-29 10:07:00,1.66795,1.6682,1.66715,1.6673,268700000.0
2009-09-29 10:08:00,1.66725,1.6675,1.667,1.6671,234500000.0
2009-09-29 10:09:00,1.66715,1.66745,1.667,1.6673,194800000.0
2009-09-29 10:10:00,1.6673,1.66825,1.6673,1.66805,233800000.0
2009-09-29 10:11:00,1.668,1.66825,1.66785,1.66785,157100000.0
2009-09-29 10:12:00,1.6678,1.66805,1.6676,1.66795,130300000.0
2009-09-29 10:13:00,1.668,1.66825,1.66755,1.6678,147000000.0
2009-09-29 10:14:00,1.6678,1.6683,1.66765,1.668,200100000.0
2009-09-29 10:15:00,1.66805,1.66825,1.6676,1.66765,205200000.0
2009-09-29 10:16:00,1.66765,1.66805,1.6675,1.668,190800000.0
2009-09-29 10:17:00,1.668,1.6682,1.6678,1.6681,160800000.0
2009-09-29 10:18:00,1.6681,1.6682,1.6677,1.66795,147000000.0
2009-09-29 10:19:00,1.66805,1.6682,1.66785,1.66785,140200000.0
2009-09-29 10:20:00,1.66785,1.66825,1.66785,1.668,144800000.0
2009-09-29 10:21:00,1.66795,1.668,1.6676,1.66785,182400000.0
2009-09-29 10:22:00,1.66785,1.66835,1.6677,1.66825,240500000.0
2009-09-29 10:23:00,1.66815,1.66875,1.6681,1.6685,181400000.0
2009-09-29 10:24:00,1.6687,1.66885,1.66825,1.6684,164000000.0
2009-09-29 10:25:00,1.6684,1.6685,1.6677,1.668,273600000.0
2009-09-29 10:26:00,1.66785,1.66845,1.66785,1.6681,228400000.0
2009-09-29 10:27:00,1.6681,1.66825,1.66785,1.66805,141200000.0
2009-09-29 10:28:00,1.66805,1.6682,1.66765,1.66775,126000000.0
2009-09-29 10:29:00,1.66785,1.668,1.6676,1.6678,132200000.0
2009-09-29 10:30:00,1.6678,1.6679,1.66745,1.66765,174600000.0
2009-09-29 10:31:00,1.6677,1.66795,1.6675,1.66775,132200000.0
2009-09-29 10:32:00,1.66775,1.66805,1.66755,1.66795,171000000.0
2009-09-29 10:33:00,1.6679,1.6683,1.6679,1.66825,182400000.0
2009-09-29 10:34:00,1.66825,1.66835,1.66765,1.66815,249800000.0
2009-09-29 10:35:00,1.6683,1.66855,1.66805,1.66845,230400000.0
2009-09-29 10:36:00,1.66845,1.6686,1.6679,1.6682,226000000.0
2009-09-29 10:37:00,1.66825,1.66865,1.6681,1.66865,174200000.0
2009-09-29 10:38:00,1.6687,1.66885,1.6682,1.66835,157500000.0
2009-09-29 10:39:00,1.66835,1.6691,1.66835,1.66905,218000000.0
2009-09-29 10:40:00,1.66905,1.66905,1.66845,1.6687,221100000.0
2009-09-29 10:41:00,1.6687,1.66885,1.66855,1.6687,191700000.0
2009-09-29 10:42:00,1.6686,1.66885,1.66845,1.6688,151200000.0
2009-09-29 10:43:00,1.66885,1.66905,1.6688,1.6689,169400000.0
2009-09-29 10:44:00,1.6688,1.6693,1.6688,1.6693,143400000.0
2009-09-29 10:45:00,1.6693,1.66935,1.669,1.66905,142000000.0
2009-09-29 10:46:00,1.66905,1.6695,1.6689,1.6692,178200000.0
2009-09-29 10:47:00,1.66925,1.6694,1.66845,1.66855,190300000.0
2009-09-29 10:48:00,1.6686,1.66865,1.66845,1.66855,150800000.0
2009-09-29 10:49:00,1.6685,1.6688,1.6685,1.6687,204600000.0
2009-09-29 10:50:00,1.6687,1.6688,1.66855,1.6687,102000000.0
2009-09-29 10:51:00,1.6692,1.66925,1.66885,1.6691,81200000.0
2009-09-29 10:52:00,1.6691,1.6695,1.6691,1.6694,78300000.0
2009-09-29 10:53:00,1.6695,1.6695,1.66925,1.66935,118200000.0
2009-09-29 10:54:00,1.66925,1.66935,1.6688,1.66905,115700000.0
2009-09-29 10:55:00,1.6691,1.6696,1.6691,1.6695,136600000.0
2009-09-29 10:56:00,1.6695,1.66975,1.66935,1.66945,263700000.0
2009-09-29 10:57:00,1.66945,1.6696,1.66935,1.6695,159600000.0
2009-09-29 10:58:00,1.6695,1.6696,1.6693,1.66945,158000000.0
2009-09-29 10:59:00,1.66945,1.66965,1.6692,1.66935,281800000.0
2009-09-29 11:00:00,1.66935,1.6694,1.66905,1.6691,249600000.0
2009-09-29 11:01:00,1.6691,1.67,1.66895,1.6699,244000000.0
2009-09-29 11:02:00,1.6699,1.67025,1.66975,1.66995,213400000.0
2009-09-29 11:03:00,1.66995,1.6702,1.6696,1.66975,322200000.0
2009-09-29 11:04:00,1.66965,1.67035,1.66965,1.6701,258600000.0
2009-09-29 11:05:00,1.6701,1.6705,1.6699,1.67015,311000000.0
2009-09-29 11:06:00,1.67015,1.67085,1.67015,1.67085,172600000.0
2009-09-29 11:07:00,1.67085,1.67105,1.67045,1.67085,269500000.0
2009-09-29 11:08:00,1.67085,1.67115,1.6706,1.6709,349400000.0
2009-09-29 11:09:00,1.6709,1.67145,1.6707,1.671,258300000.0
2009-09-29 11:10:00,1.671,1.67145,1.67095,1.6713,405400000.0
2009-09-29 11:11:00,1.67125,1.6714,1.671,1.6713,443600000.0
2009-09-29 11:12:00,1.67125,1.67165,1.67115,1.67145,249200000.0
2009-09-29 11:13:00,1.67145,1.6718,1.67135,1.6714,307300000.0
2009-09-29 11:14:00,1.6715,1.67155,1.67115,1.67145,456300000.0
2009-09-29 11:15:00,1.67145,1.67145,1.6712,1.6713,125600000.0
2009-09-29 11:16:00,1.6713,1.67135,1.67085,1.67095,279900000.0
2009-09-29 11:17:00,1.671,1.67105,1.67085,1.6709,230200000.0
2009-09-29 11:18:00,1.6709,1.6713,1.67085,1.67115,262800000.0
2009-09-29 11:19:00,1.67115,1.67125,1.67095,1.67105,196800000.0
2009-09-29 11:20:00,1.671,1.6712,1.67065,1.6708,276500000.0
2009-09-29 11:21:00,1.67075,1.67135,1.67075,1.67125,135500000.0
2009-09-29 11:22:00,1.67125,1.67205,1.67125,1.67185,240700000.0
2009-09-29 11:23:00,1.67185,1.67305,1.6718,1.67275,315900000.0
2009-09-29 11:24:00,1.6728,1.6733,1.67265,1.67275,302800000.0
2009-09-29 11:25:00,1.6727,1.67315,1.67235,1.67305,260500000.0
2009-09-29 11:26:00,1.67315,1.67365,1.67295,1.6736,209700000.0
2009-09-29 11:27:00,1.6736,1.6738,1.6731,1.6732,249300000.0
2009-09-29 11:28:00,1.6732,1.67365,1.67285,1.67335,253600000.0
2009-09-29 11:29:00,1.67335,1.67355,1.67285,1.67295,274800000.0
2009-09-29 11:30:00,1.67285,1.6731,1.67285,1.67295,147600000.0
2009-09-29 11:31:00,1.6729,1.6732,1.67285,1.673,181400000.0
2009-09-29 11:32:00,1.6729,1.673,1.6726,1.67285,181400000.0
2009-09-29 11:33:00,1.67285,1.6729,1.6725,1.6725,199100000.0
2009-09-29 11:34:00,1.6725,1.6726,1.6723,1.6724,152100000.0
2009-09-29 11:35:00,1.67245,1.67255,1.6721,1.67235,130600000.0
2009-09-29 11:36:00,1.6724,1.6725,1.67195,1.6724,283200000.0
2009-09-29 11:37:00,1.6724,1.67265,1.672,1.6724,146400000.0
2009-09-29 11:38:00,1.67245,1.6727,1.67235,1.6726,127600000.0
2009-09-29 11:39:00,1.6726,1.6727,1.6722,1.6726,167600000.0
2009-09-29 11:40:00,1.6726,1.67275,1.6722,1.67235,136800000.0
2009-09-29 11:41:00,1.6723,1.6725,1.67225,1.67245,90400000.0
2009-09-29 11:42:00,1.67245,1.6727,1.6724,1.6725,178000000.0
2009-09-29 11:43:00,1.6725,1.6728,1.6724,1.6726,169200000.0
2009-09-29 11:44:00,1.6727,1.67275,1.6722,1.67225,162800000.0
2009-09-29 11:45:00,1.67215,1.67225,1.67215,1.67225,76000000.0
2009-09-29 11:46:00,1.67225,1.67235,1.6718,1.67195,121240000.0
2009-09-29 11:47:00,1.6721,1.67285,1.67195,1.67195,198800000.0
2009-09-29 11:48:00,1.67205,1.6727,1.67205,1.67255,74800000.0
2009-09-29 11:49:00,1.67255,1.67255,1.6719,1.672,72600000.0
2009-09-29 11:50:00,1.67195,1.67195,1.6711,1.67125,123000000.0
2009-09-29 11:51:00,1.67125,1.67225,1.671,1.67205,251700000.0
2009-09-29 11:52:00,1.67205,1.6722,1.6716,1.672,273300000.0
2009-09-29 11:53:00,1.672,1.67245,1.67165,1.6717,257800000.0
2009-09-29 11:54:00,1.6716,1.67205,1.67125,1.67125,224600000.0
2009-09-29 11:55:00,1.6713,1.67155,1.6712,1.67125,139400000.0
2009-09-29 11:56:00,1.6714,1.6719,1.671,1.67165,286200000.0
2009-09-29 11:57:00,1.67165,1.67195,1.67145,1.67145,240000000.0
2009-09-29 11:58:00,1.6714,1.67195,1.67125,1.67175,257100000.0
2009-09-29 11:59:00,1.6719,1.67235,1.6717,1.67215,170600000.0
2009-09-29 12:00:00,1.67225,1.67275,1.67215,1.67215,181600000.0
2009-09-29 12:01:00,1.6723,1.67275,1.6723,1.67245,188100000.0
2009-09-29 12:02:00,1.67255,1.6729,1.67245,1.67265,202800000.0
2009-09-29 12:03:00,1.67265,1.6734,1.67265,1.67295,203800000.0
2009-09-29 12:04:00,1.673,1.67325,1.67225,1.67245,256000000.0
2009-09-29 12:05:00,1.67245,1.67265,1.6719,1.6719,193700000.0
2009-09-29 12:06:00,1.67185,1.67245,1.6718,1.67235,257800000.0
2009-09-29 12:07:00,1.67235,1.67275,1.6722,1.6727,135600000.0
2009-09-29 12:08:00,1.67275,1.6729,1.6721,1.67235,206200000.0
2009-09-29 12:09:00,1.67245,1.6727,1.67205,1.6725,360200000.0
2009-09-29 12:10:00,1.67255,1.6727,1.6723,1.6723,173200000.0
2009-09-29 12:11:00,1.67235,1.67235,1.6717,1.6718,177800000.0
2009-09-29 12:12:00,1.6717,1.672,1.6716,1.67185,266100000.0
2009-09-29 12:13:00,1.67185,1.6724,1.67185,1.6723,173000000.0
2009-09-29 12:14:00,1.6723,1.6725,1.67205,1.67225,160000000.0
2009-09-29 12:15:00,1.6723,1.6723,1.67155,1.67165,247200000.0
2009-09-29 12:16:00,1.67155,1.6717,1.6714,1.6714,87700000.0
2009-09-29 12:17:00,1.6714,1.6714,1.6707,1.6709,47300000.0
2009-09-29 12:18:00,1.6708,1.67095,1.6706,1.6707,217000000.0
2009-09-29 12:19:00,1.6707,1.67095,1.6703,1.67065,260600000.0
2009-09-29 12:20:00,1.67075,1.6712,1.6707,1.6708,173800000.0
2009-09-29 12:21:00,1.6708,1.6709,1.67035,1.67035,127000000.0
2009-09-29 12:22:00,1.67035,1.6704,1.66975,1.6703,257200000.0
2009-09-29 12:23:00,1.67015,1.6705,1.66985,1.67015,239600000.0
2009-09-29 12:24:00,1.67015,1.67065,1.66995,1.67015,270700000.0
2009-09-29 12:25:00,1.67025,1.6706,1.6698,1.6702,295200000.0
2009-09-29 12:26:00,1.6702,1.67085,1.6701,1.67085,250200000.0
2009-09-29 12:27:00,1.6708,1.6709,1.67045,1.6707,204000000.0
2009-09-29 12:28:00,1.6707,1.67115,1.67055,1.67105,213800000.0
2009-09-29 12:29:00,1.671,1.67125,1.67095,1.6711,134000000.0
2009-09-29 12:30:00,1.671,1.6713,1.6653,1.6657,334900000.0
2009-09-29 12:31:00,1.6657,1.66765,1.66435,1.66705,338300000.0
2009-09-29 12:32:00,1.6669,1.6671,1.6655,1.66585,278000000.0
2009-09-29 12:33:00,1.6658,1.6664,1.66485,1.6657,301400000.0
2009-09-29 12:34:00,1.6658,1.6658,1.66475,1.6649,309200000.0
2009-09-29 12:35:00,1.66485,1.6654,1.66405,1.66495,339320000.0
2009-09-29 12:36:00,1.6648,1.66555,1.66475,1.66495,242800000.0
2009-09-29 12:37:00,1.665,1.66555,1.66435,1.6647,250400000.0
2009-09-29 12:38:00,1.6646,1.66475,1.6639,1.66415,309100000.0
2009-09-29 12:39:00,1.66415,1.66565,1.66415,1.66555,246400000.0
2009-09-29 12:40:00,1.66555,1.66595,1.66535,1.66565,361300000.0
2009-09-29 12:41:00,1.6656,1.6662,1.66555,1.66585,315900000.0
2009-09-29 12:42:00,1.66595,1.66685,1.66575,1.6667,260200000.0
2009-09-29 12:43:00,1.66675,1.6672,1.6665,1.6672,258400000.0
2009-09-29 12:44:00,1.6672,1.6673,1.66665,1.66695,121300000.0
2009-09-29 12:45:00,1.6669,1.66795,1.6669,1.66795,152800000.0
2009-09-29 12:46:00,1.66795,1.6688,1.6676,1.66795,170800000.0
2009-09-29 12:47:00,1.6679,1.66825,1.66725,1.6674,259000000.0
2009-09-29 12:48:00,1.6675,1.66795,1.66725,1.66765,102800000.0
2009-09-29 12:49:00,1.6676,1.6679,1.66745,1.6676,145300000.0
2009-09-29 12:50:00,1.6676,1.6678,1.6673,1.66755,93000000.0
2009-09-29 12:51:00,1.66755,1.66805,1.66735,1.6679,184600000.0
2009-09-29 12:52:00,1.6679,1.6679,1.6672,1.66725,155800000.0
2009-09-29 12:53:00,1.66725,1.6676,1.66665,1.667,174400000.0
2009-09-29 12:54:00,1.6668,1.6671,1.6665,1.66675,190000000.0
2009-09-29 12:55:00,1.6667,1.6671,1.6667,1.66695,159600000.0
2009-09-29 12:56:00,1.66695,1.66755,1.66685,1.6675,121600000.0
2009-09-29 12:57:00,1.6674,1.6674,1.66685,1.66685,143400000.0
2009-09-29 12:58:00,1.66685,1.66765,1.66685,1.66745,108400000.0
2009-09-29 12:59:00,1.6675,1.6676,1.6672,1.66735,195000000.0
2009-09-29 13:00:00,1.6673,1.6682,1.6673,1.6679,153400000.0
2009-09-29 13:01:00,1.6679,1.66855,1.66775,1.66845,159800000.0
2009-09-29 13:02:00,1.6684,1.66865,1.66825,1.66835,129400000.0
2009-09-29 13:03:00,1.6684,1.6684,1.6679,1.66815,179600000.0
2009-09-29 13:04:00,1.66815,1.6683,1.6678,1.66815,115200000.0
2009-09-29 13:05:00,1.66815,1.66855,1.66805,1.66835,191800000.0
2009-09-29 13:06:00,1.66835,1.66845,1.6681,1.66825,114200000.0
2009-09-29 13:07:00,1.66835,1.6684,1.66805,1.66815,125200000.0
2009-09-29 13:08:00,1.6681,1.6684,1.668,1.66815,113600000.0
2009-09-29 13:09:00,1.66815,1.66845,1.6679,1.66805,73800000.0
2009-09-29 13:10:00,1.66805,1.66835,1.66795,1.668,118800000.0
2009-09-29 13:11:00,1.66805,1.66855,1.6678,1.6685,95400000.0
2009-09-29 13:12:00,1.66845,1.66855,1.66755,1.66755,286000000.0
2009-09-29 13:13:00,1.6676,1.66765,1.66735,1.66745,188200000.0
2009-09-29 13:14:00,1.66745,1.6678,1.66695,1.66735,242700000.0
2009-09-29 13:15:00,1.6674,1.66795,1.6667,1.6672,271800000.0
2009-09-29 13:16:00,1.6672,1.66735,1.6668,1.66725,142800000.0
2009-09-29 13:17:00,1.66715,1.6674,1.6671,1.6674,145000000.0
2009-09-29 13:18:00,1.6674,1.66785,1.6672,1.66765,199800000.0
2009-09-29 13:19:00,1.6677,1.6681,1.6674,1.6678,278900000.0
2009-09-29 13:20:00,1.66775,1.6678,1.66735,1.66745,124400000.0
2009-09-29 13:21:00,1.66745,1.66785,1.6674,1.66775,141200000.0
2009-09-29 13:22:00,1.6678,1.6682,1.6677,1.668,134800000.0
2009-09-29 13:23:00,1.66795,1.66805,1.6679,1.66805,84600000.0
2009-09-29 13:24:00,1.66815,1.6682,1.66765,1.668,125600000.0
2009-09-29 13:25:00,1.668,1.668,1.66775,1.6678,101200000.0
2009-09-29 13:26:00,1.66775,1.6681,1.66745,1.66765,187500000.0
2009-09-29 13:27:00,1.6678,1.66815,1.66765,1.6678,122200000.0
2009-09-29 13:28:00,1.6678,1.6678,1.66745,1.6676,103100000.0
2009-09-29 13:29:00,1.66765,1.66805,1.66765,1.6678,87900000.0
2009-09-29 13:30:00,1.6678,1.6679,1.66755,1.6678,99500000.0
2009-09-29 13:31:00,1.6678,1.6678,1.6674,1.6675,52500000.0
2009-09-29 13:32:00,1.6675,1.66755,1.6672,1.66745,72200000.0
2009-09-29 13:33:00,1.66745,1.66745,1.66705,1.6674,106400000.0
2009-09-29 13:34:00,1.66735,1.6678,1.66725,1.66765,86700000.0
2009-09-29 13:35:00,1.6677,1.66795,1.66765,1.66765,94000000.0
2009-09-29 13:36:00,1.66775,1.66835,1.6676,1.6676,152300000.0
2009-09-29 13:37:00,1.6676,1.66775,1.6674,1.66745,149700000.0
2009-09-29 13:38:00,1.66755,1.6679,1.66735,1.6675,140700000.0
2009-09-29 13:39:00,1.6675,1.6677,1.66735,1.66745,95600000.0
2009-09-29 13:40:00,1.6675,1.66775,1.66745,1.66745,87600000.0
2009-09-29 13:41:00,1.6674,1.6678,1.66735,1.6676,170100000.0
2009-09-29 13:42:00,1.6676,1.66775,1.6671,1.6671,155800000.0
2009-09-29 13:43:00,1.6671,1.6674,1.66665,1.6672,165600000.0
2009-09-29 13:44:00,1.66715,1.66735,1.66695,1.6673,81800000.0
2009-09-29 13:45:00,1.6675,1.66755,1.6669,1.6669,102800000.0
2009-09-29 13:46:00,1.66695,1.66695,1.66655,1.6667,126880000.0
2009-09-29 13:47:00,1.6667,1.6668,1.66655,1.66665,177320000.0
2009-09-29 13:48:00,1.6667,1.66685,1.66655,1.6667,134640000.0
2009-09-29 13:49:00,1.66665,1.6668,1.66655,1.6667,131600000.0
2009-09-29 13:50:00,1.6667,1.667,1.6667,1.66675,69200000.0
2009-09-29 13:51:00,1.6667,1.6668,1.66655,1.66655,128520000.0
2009-09-29 13:52:00,1.66655,1.6672,1.66655,1.66705,282800000.0
2009-09-29 13:53:00,1.66705,1.66705,1.66665,1.6667,86600000.0
2009-09-29 13:54:00,1.66675,1.66715,1.6666,1.66665,212400000.0
2009-09-29 13:55:00,1.6667,1.66725,1.66665,1.66715,142900000.0
2009-09-29 13:56:00,1.66715,1.66765,1.66715,1.66735,170200000.0
2009-09-29 13:57:00,1.66735,1.66765,1.66725,1.66745,180000000.0
2009-09-29 13:58:00,1.6675,1.66765,1.66735,1.6676,150900000.0
2009-09-29 13:59:00,1.66755,1.66795,1.6674,1.6676,194400000.0
2009-09-29 14:00:00,1.66755,1.66855,1.66755,1.6683,308400000.0
2009-09-29 14:01:00,1.6683,1.66835,1.6678,1.66795,163200000.0
2009-09-29 14:02:00,1.66795,1.66845,1.6677,1.66825,183600000.0
2009-09-29 14:03:00,1.66815,1.6686,1.66805,1.6682,162800000.0
2009-09-29 14:04:00,1.6681,1.6684,1.668,1.6683,129200000.0
2009-09-29 14:05:00,1.66835,1.66845,1.6674,1.6674,202000000.0
2009-09-29 14:06:00,1.66745,1.66835,1.66745,1.668,147100000.0
2009-09-29 14:07:00,1.668,1.66815,1.6677,1.668,68800000.0
2009-09-29 14:08:00,1.668,1.668,1.6675,1.66755,94100000.0
2009-09-29 14:09:00,1.6675,1.66765,1.6674,1.6676,93000000.0
2009-09-29 14:10:00,1.6676,1.66765,1.6674,1.6675,105900000.0
2009-09-29 14:11:00,1.66755,1.66765,1.6672,1.6674,108800000.0
2009-09-29 14:12:00,1.66745,1.6678,1.66725,1.6678,118200000.0
2009-09-29 14:13:00,1.6677,1.6679,1.6675,1.6677,106000000.0
2009-09-29 14:14:00,1.66775,1.66875,1.6676,1.66875,217000000.0
2009-09-29 14:15:00,1.66875,1.6689,1.6683,1.6688,265600000.0
2009-09-29 14:16:00,1.6688,1.6691,1.6684,1.6689,141600000.0
2009-09-29 14:17:00,1.66885,1.66945,1.66865,1.66935,177000000.0
2009-09-29 14:18:00,1.66945,1.66955,1.669,1.669,165800000.0
2009-09-29 14:19:00,1.669,1.6691,1.6688,1.6688,151000000.0
2009-09-29 14:20:00,1.6689,1.66905,1.66865,1.66885,206000000.0
2009-09-29 14:21:00,1.66875,1.66915,1.6685,1.66895,196800000.0
2009-09-29 14:22:00,1.66905,1.66925,1.66875,1.66875,169600000.0
2009-09-29 14:23:00,1.66875,1.66875,1.6682,1.6682,181000000.0
2009-09-29 14:24:00,1.66815,1.66875,1.6679,1.6687,178520000.0
2009-09-29 14:25:00,1.66875,1.66885,1.6684,1.6684,157800000.0
2009-09-29 14:26:00,1.6684,1.66885,1.66805,1.6687,250700000.0
2009-09-29 14:27:00,1.6688,1.66915,1.66875,1.66885,119800000.0
2009-09-29 14:28:00,1.6689,1.66895,1.66805,1.66855,129000000.0
2009-09-29 14:29:00,1.6685,1.6691,1.66845,1.6689,122600000.0
2009-09-29 14:30:00,1.6689,1.6693,1.66875,1.6689,168200000.0
2009-09-29 14:31:00,1.6689,1.6693,1.6686,1.6686,111000000.0
2009-09-29 14:32:00,1.66855,1.66915,1.66825,1.6691,119100000.0
2009-09-29 14:33:00,1.6691,1.6691,1.6684,1.6685,138700000.0
2009-09-29 14:34:00,1.6685,1.6687,1.66825,1.6687,154700000.0
2009-09-29 14:35:00,1.6688,1.66885,1.66835,1.66845,61400000.0
2009-09-29 14:36:00,1.66845,1.66905,1.6684,1.66885,164300000.0
2009-09-29 14:37:00,1.66885,1.669,1.66845,1.66885,140000000.0
2009-09-29 14:38:00,1.66895,1.6691,1.6685,1.6688,124300000.0
2009-09-29 14:39:00,1.6688,1.6688,1.6683,1.66855,130300000.0
2009-09-29 14:40:00,1.66845,1.669,1.6683,1.66855,185200000.0
2009-09-29 14:41:00,1.66855,1.66895,1.6684,1.66895,161100000.0
2009-09-29 14:42:00,1.669,1.6691,1.6685,1.66865,115500000.0
2009-09-29 14:43:00,1.66855,1.6687,1.66825,1.66855,124500000.0
2009-09-29 14:44:00,1.66845,1.6692,1.6684,1.6692,80200000.0
2009-09-29 14:45:00,1.6692,1.66935,1.6689,1.66935,136000000.0
2009-09-29 14:46:00,1.66935,1.66945,1.66875,1.66895,122600000.0
2009-09-29 14:47:00,1.669,1.66915,1.66855,1.6688,167400000.0
2009-09-29 14:48:00,1.6688,1.6689,1.6685,1.66865,81000000.0
2009-09-29 14:49:00,1.66865,1.66895,1.6686,1.6686,86700000.0
2009-09-29 14:50:00,1.6686,1.66895,1.6684,1.6684,74200000.0
2009-09-29 14:51:00,1.6684,1.66915,1.6684,1.66905,143800000.0
2009-09-29 14:52:00,1.66915,1.66925,1.66875,1.6689,203000000.0
2009-09-29 14:53:00,1.6689,1.66905,1.66835,1.66865,156200000.0
2009-09-29 14:54:00,1.66865,1.6691,1.6685,1.669,100800000.0
2009-09-29 14:55:00,1.669,1.6693,1.66865,1.6687,172200000.0
2009-09-29 14:56:00,1.6689,1.6691,1.6686,1.6688,98200000.0
2009-09-29 14:57:00,1.66885,1.6689,1.6686,1.6689,108400000.0
2009-09-29 14:58:00,1.6689,1.66895,1.6686,1.6686,56400000.0
2009-09-29 14:59:00,1.6687,1.6688,1.66825,1.6684,170600000.0
2009-09-29 15:00:00,1.6684,1.66855,1.6679,1.66795,258700000.0
2009-09-29 15:01:00,1.66795,1.66815,1.66755,1.6677,133670000.0
2009-09-29 15:02:00,1.6677,1.6687,1.6677,1.66865,153800000.0
2009-09-29 15:03:00,1.66865,1.6688,1.66825,1.6686,149200000.0
2009-09-29 15:04:00,1.66855,1.6695,1.6685,1.66905,200000000.0
2009-09-29 15:05:00,1.66905,1.66935,1.66885,1.6691,198400000.0
2009-09-29 15:06:00,1.66905,1.66905,1.6688,1.66895,120400000.0
2009-09-29 15:07:00,1.669,1.6693,1.6688,1.66915,168100000.0
2009-09-29 15:08:00,1.6691,1.6692,1.66845,1.6689,236400000.0
2009-09-29 15:09:00,1.6689,1.66925,1.6688,1.6691,150000000.0
2009-09-29 15:10:00,1.6691,1.66935,1.6689,1.6691,239100000.0
2009-09-29 15:11:00,1.6691,1.6692,1.66835,1.66855,326800000.0
2009-09-29 15:12:00,1.66855,1.669,1.66855,1.66875,206800000.0
2009-09-29 15:13:00,1.6688,1.66905,1.6687,1.66885,245300000.0
2009-09-29 15:14:00,1.66885,1.6691,1.6687,1.669,234400000.0
2009-09-29 15:15:00,1.669,1.66905,1.66835,1.6689,270400000.0
2009-09-29 15:16:00,1.66885,1.66925,1.66875,1.66925,239100000.0
2009-09-29 15:17:00,1.6692,1.66925,1.6688,1.6691,151600000.0
2009-09-29 15:18:00,1.66905,1.66945,1.66885,1.66895,158700000.0
2009-09-29 15:19:00,1.66895,1.66935,1.66875,1.6692,164400000.0
2009-09-29 15:20:00,1.66915,1.6695,1.6691,1.66945,116000000.0
2009-09-29 15:21:00,1.66945,1.6697,1.6691,1.6697,178200000.0
2009-09-29 15:22:00,1.6697,1.6705,1.66965,1.67035,290100000.0
2009-09-29 15:23:00,1.67035,1.67055,1.66995,1.67015,148800000.0
2009-09-29 15:24:00,1.67015,1.6702,1.6697,1.6699,104200000.0
2009-09-29 15:25:00,1.6699,1.67025,1.6698,1.6699,138200000.0
2009-09-29 15:26:00,1.6699,1.67,1.6696,1.66985,199300000.0
2009-09-29 15:27:00,1.66985,1.6699,1.6695,1.6695,139300000.0
2009-09-29 15:28:00,1.66945,1.6696,1.66925,1.6694,144100000.0
2009-09-29 15:29:00,1.6694,1.66975,1.66915,1.66935,173800000.0
2009-09-29 15:30:00,1.6693,1.66935,1.6689,1.6689,247800000.0
2009-09-29 15:31:00,1.6689,1.6695,1.6689,1.6691,239150000.0
2009-09-29 15:32:00,1.6692,1.6696,1.6689,1.6691,169920000.0
2009-09-29 15:33:00,1.6691,1.66915,1.6689,1.66895,133470000.0
2009-09-29 15:34:00,1.66895,1.66895,1.66865,1.66875,267520000.0
2009-09-29 15:35:00,1.6688,1.6691,1.66865,1.66865,165900000.0
2009-09-29 15:36:00,1.6687,1.6689,1.66865,1.66865,55000000.0
2009-09-29 15:37:00,1.66865,1.669,1.66865,1.66865,261740000.0
2009-09-29 15:38:00,1.66865,1.66915,1.66865,1.66905,214900000.0
2009-09-29 15:39:00,1.669,1.6694,1.66895,1.6691,274700000.0
2009-09-29 15:40:00,1.6691,1.6695,1.66885,1.6691,271900000.0
2009-09-29 15:41:00,1.669,1.6691,1.6684,1.66895,297830000.0
2009-09-29 15:42:00,1.66895,1.6693,1.6684,1.6684,236800000.0
2009-09-29 15:43:00,1.6684,1.6687,1.6684,1.66855,286000000.0
2009-09-29 15:44:00,1.6685,1.6689,1.6684,1.6684,317240000.0
2009-09-29 15:45:00,1.6684,1.6689,1.6684,1.66865,312920000.0
2009-09-29 15:46:00,1.6687,1.66915,1.6684,1.66905,323180000.0
2009-09-29 15:47:00,1.66915,1.6693,1.66885,1.66905,240900000.0
2009-09-29 15:48:00,1.66905,1.66935,1.66885,1.66925,265000000.0
2009-09-29 15:49:00,1.66925,1.66925,1.66845,1.66885,344800000.0
2009-09-29 15:50:00,1.66885,1.6694,1.66875,1.669,278400000.0
2009-09-29 15:51:00,1.66895,1.66905,1.6684,1.6684,246660000.0
2009-09-29 15:52:00,1.6684,1.6695,1.6684,1.6695,315940000.0
2009-09-29 15:53:00,1.66935,1.66965,1.66915,1.66945,322800000.0
2009-09-29 15:54:00,1.6695,1.67085,1.66925,1.6704,371600000.0
2009-09-29 15:55:00,1.6704,1.67055,1.66945,1.6697,340900000.0
2009-09-29 15:56:00,1.6697,1.66975,1.66895,1.66895,347300000.0
2009-09-29 15:57:00,1.669,1.66965,1.66895,1.66935,357500000.0
2009-09-29 15:58:00,1.6694,1.6699,1.669,1.66985,281000000.0
2009-09-29 15:59:00,1.66985,1.6705,1.6694,1.67025,296500000.0
2009-09-29 16:00:00,1.67105,1.673,1.66985,1.67235,428000000.0
2009-09-29 16:01:00,1.67245,1.67365,1.6724,1.67275,610900000.0
2009-09-29 16:02:00,1.67275,1.6744,1.67275,1.6743,460000000.0
2009-09-29 16:03:00,1.67435,1.67445,1.67285,1.67285,393700000.0
2009-09-29 16:04:00,1.67285,1.67385,1.67235,1.6736,360180000.0
2009-09-29 16:05:00,1.67355,1.67405,1.67315,1.67405,354000000.0
2009-09-29 16:06:00,1.674,1.6745,1.67365,1.6739,358400000.0
2009-09-29 16:07:00,1.67385,1.67505,1.6738,1.6748,399000000.0
2009-09-29 16:08:00,1.67485,1.67485,1.6734,1.67355,326440000.0
2009-09-29 16:09:00,1.6735,1.67395,1.6732,1.6735,274780000.0
2009-09-29 16:10:00,1.67345,1.67405,1.6734,1.6734,339520000.0
2009-09-29 16:11:00,1.6734,1.67355,1.6729,1.6733,260850000.0
2009-09-29 16:12:00,1.6733,1.67345,1.6729,1.6729,312720000.0
2009-09-29 16:13:00,1.6729,1.6732,1.6724,1.67275,279800000.0
2009-09-29 16:14:00,1.67275,1.67325,1.67255,1.6728,208200000.0
2009-09-29 16:15:00,1.6728,1.67315,1.6725,1.6729,194800000.0
2009-09-29 16:16:00,1.6729,1.6735,1.67245,1.67335,292000000.0
2009-09-29 16:17:00,1.6734,1.6738,1.67305,1.6735,311000000.0
2009-09-29 16:18:00,1.67365,1.6738,1.67325,1.6733,236300000.0
2009-09-29 16:19:00,1.6733,1.6737,1.67325,1.6736,325700000.0
2009-09-29 16:20:00,1.6737,1.67405,1.6733,1.6734,257600000.0
2009-09-29 16:21:00,1.6734,1.6739,1.67315,1.6736,219700000.0
2009-09-29 16:22:00,1.6736,1.6741,1.67315,1.67345,378400000.0
2009-09-29 16:23:00,1.67325,1.6737,1.67285,1.67345,267300000.0
2009-09-29 16:24:00,1.6735,1.67425,1.67345,1.6738,337100000.0
2009-09-29 16:25:00,1.67385,1.6741,1.67345,1.67365,329200000.0
2009-09-29 16:26:00,1.6736,1.67385,1.67335,1.6735,340200000.0
2009-09-29 16:27:00,1.6735,1.6738,1.673,1.673,282400000.0
2009-09-29 16:28:00,1.6731,1.67345,1.67295,1.67305,214700000.0
2009-09-29 16:29:00,1.673,1.67335,1.673,1.6733,173400000.0
2009-09-29 16:30:00,1.6732,1.6733,1.67285,1.67285,166800000.0
2009-09-29 16:31:00,1.6729,1.673,1.6723,1.6727,218800000.0
2009-09-29 16:32:00,1.67275,1.67305,1.67265,1.673,168800000.0
2009-09-29 16:33:00,1.673,1.6731,1.6724,1.67255,273800000.0
2009-09-29 16:34:00,1.67255,1.6729,1.6722,1.67245,279400000.0
2009-09-29 16:35:00,1.6723,1.6725,1.67185,1.67225,254900000.0
2009-09-29 16:36:00,1.67235,1.67235,1.67155,1.67215,242000000.0
2009-09-29 16:37:00,1.67215,1.67225,1.6713,1.6716,286400000.0
2009-09-29 16:38:00,1.6716,1.6718,1.6713,1.67155,270100000.0
2009-09-29 16:39:00,1.67165,1.67195,1.67145,1.6715,216200000.0
2009-09-29 16:40:00,1.67155,1.6721,1.6714,1.6721,242800000.0
2009-09-29 16:41:00,1.6721,1.6724,1.67155,1.67195,276200000.0
2009-09-29 16:42:00,1.67195,1.6721,1.6716,1.67195,265000000.0
2009-09-29 16:43:00,1.67205,1.6724,1.6718,1.67195,247900000.0
2009-09-29 16:44:00,1.67195,1.6728,1.67185,1.67255,181400000.0
2009-09-29 16:45:00,1.6726,1.6727,1.6721,1.67215,266600000.0
2009-09-29 16:46:00,1.6722,1.67225,1.6717,1.67185,240900000.0
2009-09-29 16:47:00,1.67195,1.67195,1.67155,1.6716,215200000.0
2009-09-29 16:48:00,1.6716,1.67185,1.6713,1.67155,226600000.0
2009-09-29 16:49:00,1.6715,1.67225,1.67145,1.67195,273000000.0
2009-09-29 16:50:00,1.6719,1.6719,1.6715,1.67165,180700000.0
2009-09-29 16:51:00,1.67165,1.6723,1.6715,1.672,176400000.0
2009-09-29 16:52:00,1.672,1.67265,1.6719,1.67245,224000000.0
2009-09-29 16:53:00,1.67245,1.67285,1.6721,1.6728,215900000.0
2009-09-29 16:54:00,1.6727,1.67295,1.67245,1.6728,182700000.0
2009-09-29 16:55:00,1.6728,1.67285,1.67245,1.67245,70800000.0
2009-09-29 16:56:00,1.67235,1.67305,1.67205,1.67285,314600000.0
2009-09-29 16:57:00,1.6729,1.6735,1.6729,1.6734,260400000.0
2009-09-29 16:58:00,1.6735,1.6735,1.6725,1.6726,276200000.0
2009-09-29 16:59:00,1.67255,1.67295,1.67185,1.67195,283700000.0
2009-09-29 17:00:00,1.672,1.67225,1.6717,1.672,348810000.0
2009-09-29 17:01:00,1.672,1.67235,1.6719,1.67205,212300000.0
2009-09-29 17:02:00,1.672,1.6722,1.6717,1.6721,232970000.0
2009-09-29 17:03:00,1.6721,1.6724,1.67195,1.6723,258300000.0
2009-09-29 17:04:00,1.67225,1.67285,1.67225,1.67265,169000000.0
2009-09-29 17:05:00,1.67275,1.6731,1.67245,1.6726,192600000.0
2009-09-29 17:06:00,1.67255,1.67305,1.6719,1.67205,226400000.0
2009-09-29 17:07:00,1.6721,1.6724,1.6718,1.67225,205400000.0
2009-09-29 17:08:00,1.6722,1.6723,1.6717,1.67195,164200000.0
2009-09-29 17:09:00,1.67205,1.6724,1.6719,1.6723,122000000.0
2009-09-29 17:10:00,1.6723,1.67235,1.67185,1.6719,181200000.0
2009-09-29 17:11:00,1.67195,1.67235,1.67185,1.6721,171600000.0
2009-09-29 17:12:00,1.6722,1.67245,1.67195,1.6723,203000000.0
2009-09-29 17:13:00,1.67225,1.6723,1.6719,1.6719,177000000.0
2009-09-29 17:14:00,1.6719,1.67205,1.6717,1.67185,302000000.0
2009-09-29 17:15:00,1.6718,1.67205,1.6716,1.67195,283800000.0
2009-09-29 17:16:00,1.67195,1.6721,1.67135,1.6715,327900000.0
2009-09-29 17:17:00,1.6715,1.6718,1.67135,1.67145,294500000.0
2009-09-29 17:18:00,1.6715,1.6718,1.67135,1.67175,299200000.0
2009-09-29 17:19:00,1.67175,1.67195,1.6715,1.67195,335300000.0
2009-09-29 17:20:00,1.67195,1.6722,1.67175,1.6721,404800000.0
2009-09-29 17:21:00,1.6721,1.67225,1.67185,1.67215,417300000.0
2009-09-29 17:22:00,1.67215,1.67235,1.6719,1.672,329400000.0
2009-09-29 17:23:00,1.672,1.6726,1.67195,1.67225,495900000.0
2009-09-29 17:24:00,1.67225,1.6724,1.672,1.6721,386500000.0
2009-09-29 17:25:00,1.67215,1.6722,1.67165,1.67175,429800000.0
2009-09-29 17:26:00,1.67175,1.67205,1.67135,1.67155,350700000.0
2009-09-29 17:27:00,1.67155,1.6719,1.6713,1.67145,488800000.0
2009-09-29 17:28:00,1.67145,1.67185,1.67135,1.6714,281200000.0
2009-09-29 17:29:00,1.6714,1.67195,1.6713,1.67155,479000000.0
2009-09-29 17:30:00,1.67155,1.67165,1.67115,1.67135,410300000.0
2009-09-29 17:31:00,1.6713,1.6716,1.67125,1.67155,342000000.0
2009-09-29 17:32:00,1.67155,1.6717,1.6712,1.6712,320800000.0
2009-09-29 17:33:00,1.6712,1.67145,1.6711,1.67125,352500000.0
2009-09-29 17:34:00,1.6713,1.6715,1.6708,1.6708,311600000.0
2009-09-29 17:35:00,1.67075,1.67085,1.67035,1.67075,293000000.0
2009-09-29 17:36:00,1.67075,1.6709,1.6705,1.6706,160000000.0
2009-09-29 17:37:00,1.6706,1.6709,1.6705,1.6705,210200000.0
2009-09-29 17:38:00,1.67055,1.67125,1.67055,1.67115,227200000.0
2009-09-29 17:39:00,1.67125,1.6717,1.6709,1.6715,215800000.0
2009-09-29 17:40:00,1.6715,1.67165,1.6711,1.67135,202600000.0
2009-09-29 17:41:00,1.6713,1.6715,1.6706,1.6711,373200000.0
2009-09-29 17:42:00,1.6712,1.67135,1.67075,1.6713,149800000.0
2009-09-29 17:43:00,1.67135,1.67145,1.67115,1.6714,191400000.0
2009-09-29 17:44:00,1.6714,1.6717,1.67125,1.6717,229600000.0
2009-09-29 17:45:00,1.6718,1.6721,1.67145,1.67205,261600000.0
2009-09-29 17:46:00,1.67205,1.67295,1.672,1.6726,355800000.0
2009-09-29 17:47:00,1.67265,1.673,1.6725,1.67285,388000000.0
2009-09-29 17:48:00,1.67285,1.6733,1.67285,1.6729,382700000.0
2009-09-29 17:49:00,1.67295,1.67335,1.6728,1.6732,343800000.0
2009-09-29 17:50:00,1.6732,1.67335,1.6731,1.67315,234000000.0
2009-09-29 17:51:00,1.67315,1.6733,1.6731,1.67315,224200000.0
2009-09-29 17:52:00,1.67315,1.67335,1.67275,1.6728,427700000.0
2009-09-29 17:53:00,1.6728,1.6729,1.6725,1.67265,241800000.0
2009-09-29 17:54:00,1.67265,1.67295,1.6726,1.67285,312000000.0
2009-09-29 17:55:00,1.6729,1.6729,1.6724,1.6726,390600000.0
2009-09-29 17:56:00,1.67255,1.67285,1.67245,1.67265,290400000.0
2009-09-29 17:57:00,1.6727,1.673,1.67255,1.6727,140600000.0
2009-09-29 17:58:00,1.6728,1.6729,1.6723,1.67235,178800000.0
2009-09-29 17:59:00,1.6724,1.6726,1.67225,1.6725,113300000.0
2009-09-29 18:00:00,1.6726,1.6728,1.67255,1.6728,119800000.0
2009-09-29 18:01:00,1.67265,1.6728,1.67245,1.67275,193500000.0
2009-09-29 18:02:00,1.6727,1.673,1.6725,1.673,137400000.0
2009-09-29 18:03:00,1.67295,1.67305,1.6727,1.6727,136000000.0
2009-09-29 18:04:00,1.6727,1.6729,1.6724,1.67265,231600000.0
2009-09-29 18:05:00,1.6727,1.67295,1.6724,1.6729,250400000.0
2009-09-29 18:06:00,1.6729,1.673,1.6726,1.67265,202800000.0
2009-09-29 18:07:00,1.6727,1.6727,1.6719,1.6722,272000000.0
2009-09-29 18:08:00,1.6722,1.67245,1.67205,1.67205,247400000.0
2009-09-29 18:09:00,1.67205,1.67205,1.67185,1.6719,107500000.0
2009-09-29 18:10:00,1.6719,1.67195,1.67165,1.6717,114800000.0
2009-09-29 18:11:00,1.67175,1.67205,1.67155,1.67175,154600000.0
2009-09-29 18:12:00,1.67175,1.6719,1.6716,1.6716,82800000.0
2009-09-29 18:13:00,1.6716,1.67175,1.6712,1.6713,221800000.0
2009-09-29 18:14:00,1.6714,1.6717,1.6709,1.6709,226300000.0
2009-09-29 18:15:00,1.6709,1.67125,1.6707,1.67105,223400000.0
2009-09-29 18:16:00,1.6711,1.67125,1.6706,1.6709,195200000.0
2009-09-29 18:17:00,1.6709,1.6711,1.67085,1.6709,105800000.0
2009-09-29 18:18:00,1.671,1.67115,1.6709,1.6709,181600000.0
2009-09-29 18:19:00,1.671,1.6716,1.671,1.6714,171600000.0
2009-09-29 18:20:00,1.67135,1.67135,1.6708,1.67085,137800000.0
2009-09-29 18:21:00,1.6709,1.6709,1.6704,1.67065,98000000.0
2009-09-29 18:22:00,1.67065,1.671,1.67065,1.67085,107200000.0
2009-09-29 18:23:00,1.67085,1.67085,1.67055,1.67065,196200000.0
2009-09-29 18:24:00,1.67065,1.67135,1.6704,1.67105,245800000.0
2009-09-29 18:25:00,1.67105,1.67115,1.67055,1.67065,126600000.0
2009-09-29 18:26:00,1.67055,1.6712,1.67055,1.67115,216400000.0
2009-09-29 18:27:00,1.6711,1.67115,1.6702,1.67055,274800000.0
2009-09-29 18:28:00,1.67055,1.67105,1.6701,1.67105,232000000.0
2009-09-29 18:29:00,1.67105,1.6715,1.67105,1.67145,141200000.0
2009-09-29 18:30:00,1.67145,1.6715,1.6706,1.6712,325800000.0
2009-09-29 18:31:00,1.6712,1.6714,1.67035,1.67115,210000000.0
2009-09-29 18:32:00,1.67125,1.67135,1.671,1.67105,135000000.0
2009-09-29 18:33:00,1.67105,1.67135,1.67065,1.67105,288000000.0
2009-09-29 18:34:00,1.671,1.6713,1.6706,1.6709,314200000.0
2009-09-29 18:35:00,1.67095,1.67095,1.67015,1.67025,278400000.0
2009-09-29 18:36:00,1.67035,1.6708,1.67025,1.6704,153000000.0
2009-09-29 18:37:00,1.67055,1.6707,1.67025,1.67025,139500000.0
2009-09-29 18:38:00,1.67025,1.6706,1.67025,1.6705,82200000.0
2009-09-29 18:39:00,1.6706,1.67065,1.66965,1.6699,98600000.0
2009-09-29 18:40:00,1.66995,1.6704,1.66995,1.6701,82800000.0
2009-09-29 18:41:00,1.6701,1.67025,1.6701,1.67025,55000000.0
2009-09-29 18:42:00,1.67035,1.67045,1.6703,1.6704,105600000.0
2009-09-29 18:43:00,1.6704,1.67045,1.67035,1.6704,60200000.0
2009-09-29 18:44:00,1.6705,1.6705,1.67015,1.67025,87000000.0
2009-09-29 18:45:00,1.67025,1.67075,1.67015,1.67075,154800000.0
2009-09-29 18:46:00,1.67075,1.6709,1.6703,1.6705,172600000.0
2009-09-29 18:47:00,1.67045,1.67045,1.67,1.67035,212800000.0
2009-09-29 18:48:00,1.67035,1.67045,1.66915,1.66965,215600000.0
2009-09-29 18:49:00,1.6697,1.6697,1.66945,1.66955,137200000.0
2009-09-29 18:50:00,1.66955,1.66965,1.66915,1.66965,208800000.0
2009-09-29 18:51:00,1.6696,1.66975,1.66935,1.66955,237400000.0
2009-09-29 18:52:00,1.6696,1.6701,1.6696,1.6696,120800000.0
2009-09-29 18:53:00,1.6696,1.67,1.66935,1.66985,215000000.0
2009-09-29 18:54:00,1.6698,1.67045,1.6698,1.67005,190400000.0
2009-09-29 18:55:00,1.67005,1.67035,1.66995,1.67015,141800000.0
2009-09-29 18:56:00,1.67015,1.67065,1.67015,1.6704,73800000.0
2009-09-29 18:57:00,1.67035,1.67045,1.67,1.67005,136800000.0
2009-09-29 18:58:00,1.67005,1.67035,1.67,1.67015,139800000.0
2009-09-29 18:59:00,1.67015,1.67025,1.66965,1.67,207200000.0
2009-09-29 19:00:00,1.67,1.67015,1.6697,1.66995,224600000.0
2009-09-29 19:01:00,1.66995,1.67015,1.6699,1.6699,112000000.0
2009-09-29 19:02:00,1.6699,1.6699,1.66955,1.6696,169400000.0
2009-09-29 19:03:00,1.66975,1.67005,1.66965,1.67005,180800000.0
2009-09-29 19:04:00,1.6701,1.6701,1.6694,1.6696,193200000.0
2009-09-29 19:05:00,1.66965,1.66985,1.6695,1.6696,129000000.0
2009-09-29 19:06:00,1.6696,1.6699,1.66935,1.66955,187200000.0
2009-09-29 19:07:00,1.66955,1.6699,1.66935,1.6697,168700000.0
2009-09-29 19:08:00,1.6697,1.6701,1.6696,1.66995,251800000.0
2009-09-29 19:09:00,1.6699,1.67045,1.6698,1.6703,195200000.0
2009-09-29 19:10:00,1.6704,1.6705,1.67005,1.67035,154600000.0
2009-09-29 19:11:00,1.67035,1.67045,1.67025,1.6704,112900000.0
2009-09-29 19:12:00,1.6704,1.6705,1.67005,1.6701,197500000.0
2009-09-29 19:13:00,1.6701,1.67025,1.67,1.67015,116400000.0
2009-09-29 19:14:00,1.6702,1.67035,1.66955,1.66975,201100000.0
2009-09-29 19:15:00,1.66975,1.6698,1.6696,1.6697,78600000.0
2009-09-29 19:16:00,1.6697,1.67015,1.66965,1.67,169200000.0
2009-09-29 19:17:00,1.67,1.67005,1.6699,1.66995,59600000.0
2009-09-29 19:18:00,1.66985,1.67015,1.6698,1.66995,61800000.0
2009-09-29 19:19:00,1.6699,1.67045,1.6699,1.6702,96600000.0
2009-09-29 19:20:00,1.6702,1.67035,1.66955,1.66985,169400000.0
2009-09-29 19:21:00,1.66985,1.67,1.66955,1.6699,124200000.0
2009-09-29 19:22:00,1.6699,1.66995,1.6695,1.6695,76800000.0
2009-09-29 19:23:00,1.66955,1.66965,1.66905,1.6693,88400000.0
2009-09-29 19:24:00,1.66925,1.66945,1.66925,1.66945,46600000.0
2009-09-29 19:25:00,1.66945,1.66945,1.66915,1.6692,140500000.0
2009-09-29 19:26:00,1.66925,1.6694,1.66925,1.6694,158000000.0
2009-09-29 19:27:00,1.6694,1.6698,1.6694,1.6697,178800000.0
2009-09-29 19:28:00,1.66975,1.66985,1.6694,1.66975,174600000.0
2009-09-29 19:29:00,1.66975,1.67,1.6697,1.66995,170000000.0
2009-09-29 19:30:00,1.67,1.6701,1.6698,1.67,141700000.0
2009-09-29 19:31:00,1.67005,1.67005,1.6698,1.67005,79800000.0
2009-09-29 19:32:00,1.67,1.6701,1.6698,1.6698,137200000.0
2009-09-29 19:33:00,1.66965,1.67,1.66955,1.67,81200000.0
2009-09-29 19:34:00,1.67,1.6702,1.66975,1.66975,67400000.0
2009-09-29 19:35:00,1.66985,1.66985,1.6697,1.6697,49400000.0
2009-09-29 19:36:00,1.6696,1.66995,1.6696,1.6698,178900000.0
2009-09-29 19:37:00,1.66975,1.66985,1.66925,1.6693,215600000.0
2009-09-29 19:38:00,1.6693,1.6698,1.66925,1.6697,155200000.0
2009-09-29 19:39:00,1.6697,1.66975,1.6692,1.6695,199900000.0
2009-09-29 19:40:00,1.66965,1.66995,1.6695,1.66975,107600000.0
2009-09-29 19:41:00,1.66965,1.6701,1.6696,1.67,115600000.0
2009-09-29 19:42:00,1.67005,1.67035,1.66995,1.6701,238900000.0
2009-09-29 19:43:00,1.67015,1.67015,1.6698,1.6699,139600000.0
2009-09-29 19:44:00,1.6699,1.67,1.66945,1.6697,126100000.0
2009-09-29 19:45:00,1.6697,1.67,1.6695,1.6699,245400000.0
2009-09-29 19:46:00,1.6699,1.67,1.6698,1.66985,88800000.0
2009-09-29 19:47:00,1.66985,1.6699,1.66925,1.6695,188100000.0
2009-09-29 19:48:00,1.66945,1.66955,1.66935,1.66955,88100000.0
2009-09-29 19:49:00,1.6693,1.6695,1.66905,1.66935,149100000.0
2009-09-29 19:50:00,1.66935,1.66985,1.66935,1.6697,215800000.0
2009-09-29 19:51:00,1.6698,1.6699,1.6696,1.66965,171300000.0
2009-09-29 19:52:00,1.66975,1.6698,1.66935,1.6695,187900000.0
2009-09-29 19:53:00,1.66955,1.6696,1.66935,1.66955,173100000.0
2009-09-29 19:54:00,1.66955,1.66975,1.6693,1.6695,187600000.0
2009-09-29 19:55:00,1.6695,1.6696,1.6693,1.6696,204000000.0
2009-09-29 19:56:00,1.6695,1.6697,1.66925,1.66925,139400000.0
2009-09-29 19:57:00,1.6694,1.6698,1.6693,1.6695,176100000.0
2009-09-29 19:58:00,1.66955,1.66955,1.66925,1.66945,118200000.0
2009-09-29 19:59:00,1.66945,1.66955,1.6693,1.66945,115800000.0
2009-09-29 20:00:00,1.6695,1.66975,1.66925,1.6694,154200000.0
2009-09-29 20:01:00,1.66935,1.6697,1.66935,1.66955,143300000.0
2009-09-29 20:02:00,1.6695,1.67,1.6695,1.6699,74300000.0
2009-09-29 20:03:00,1.6699,1.6702,1.6697,1.6699,201100000.0
2009-09-29 20:04:00,1.67,1.6701,1.6696,1.66975,133600000.0
2009-09-29 20:05:00,1.66975,1.67025,1.6697,1.67005,111800000.0
2009-09-29 20:06:00,1.67,1.67015,1.66975,1.67005,131800000.0
2009-09-29 20:07:00,1.6701,1.6702,1.6699,1.66995,88800000.0
2009-09-29 20:08:00,1.67,1.67035,1.6699,1.6701,177500000.0
2009-09-29 20:09:00,1.67015,1.67025,1.66985,1.67005,141900000.0
2009-09-29 20:10:00,1.67,1.6706,1.66975,1.67055,179600000.0
2009-09-29 20:11:00,1.67055,1.67065,1.67045,1.6705,33400000.0
2009-09-29 20:12:00,1.6706,1.6716,1.6705,1.67125,192000000.0
2009-09-29 20:13:00,1.67125,1.6716,1.67115,1.67145,174600000.0
2009-09-29 20:14:00,1.67145,1.6717,1.6712,1.6717,101200000.0
2009-09-29 20:15:00,1.67165,1.6717,1.6711,1.67125,84500000.0
2009-09-29 20:16:00,1.6713,1.67175,1.67125,1.67155,124000000.0
2009-09-29 20:17:00,1.6716,1.67175,1.67145,1.6716,130400000.0
2009-09-29 20:18:00,1.67165,1.6718,1.67155,1.6717,137400000.0
2009-09-29 20:19:00,1.67155,1.6724,1.67155,1.6723,103000000.0
2009-09-29 20:20:00,1.6723,1.67275,1.672,1.67215,192100000.0
2009-09-29 20:21:00,1.67215,1.6722,1.67185,1.67185,103600000.0
2009-09-29 20:22:00,1.6718,1.67185,1.67155,1.67155,58700000.0
2009-09-29 20:23:00,1.6716,1.6718,1.67155,1.6718,134600000.0
2009-09-29 20:24:00,1.6718,1.6718,1.67135,1.6715,133500000.0
2009-09-29 20:25:00,1.67145,1.67175,1.67145,1.67175,52700000.0
2009-09-29 20:26:00,1.67175,1.67175,1.6715,1.6715,76300000.0
2009-09-29 20:27:00,1.6716,1.67175,1.67105,1.67105,84800000.0
2009-09-29 20:28:00,1.67115,1.6718,1.6711,1.67155,149400000.0
2009-09-29 20:29:00,1.67165,1.67185,1.6715,1.67165,145500000.0
2009-09-29 20:30:00,1.67165,1.6717,1.6716,1.6716,64300000.0
2009-09-29 20:31:00,1.67155,1.6716,1.67145,1.67155,85100000.0
2009-09-29 20:32:00,1.67155,1.67165,1.6714,1.6716,150000000.0
2009-09-29 20:33:00,1.67155,1.67185,1.67155,1.67165,135200000.0
2009-09-29 20:34:00,1.67155,1.6718,1.6715,1.6717,94500000.0
2009-09-29 20:35:00,1.6717,1.67185,1.67135,1.67145,218800000.0
2009-09-29 20:36:00,1.67155,1.6717,1.67125,1.6714,87800000.0
2009-09-29 20:37:00,1.6714,1.6717,1.67135,1.6714,105500000.0
2009-09-29 20:38:00,1.6715,1.67155,1.6713,1.67135,56200000.0
2009-09-29 20:39:00,1.6713,1.6718,1.6713,1.67165,103800000.0
2009-09-29 20:40:00,1.6716,1.67185,1.6712,1.67125,93500000.0
2009-09-29 20:41:00,1.67115,1.67125,1.67085,1.67105,91300000.0
2009-09-29 20:42:00,1.6711,1.6711,1.67095,1.67105,79800000.0
2009-09-29 20:43:00,1.67115,1.6713,1.67115,1.6712,53100000.0
2009-09-29 20:44:00,1.67115,1.6713,1.67105,1.6712,69600000.0
2009-09-29 20:45:00,1.6712,1.67135,1.6709,1.67115,238600000.0
2009-09-29 20:46:00,1.67115,1.6713,1.6711,1.6713,51100000.0
2009-09-29 20:47:00,1.6713,1.6714,1.67125,1.67135,35900000.0
2009-09-29 20:48:00,1.67125,1.67135,1.67075,1.67075,121800000.0
2009-09-29 20:49:00,1.67075,1.67105,1.67055,1.67095,120800000.0
2009-09-29 20:50:00,1.67085,1.67085,1.67065,1.67075,125500000.0
2009-09-29 20:51:00,1.67075,1.6708,1.67055,1.67065,92600000.0
2009-09-29 20:52:00,1.6706,1.6707,1.67055,1.67065,119500000.0
2009-09-29 20:53:00,1.6707,1.67085,1.67065,1.67075,58100000.0
2009-09-29 20:54:00,1.67075,1.67085,1.67045,1.67075,169300000.0
2009-09-29 20:55:00,1.67075,1.67095,1.67065,1.6707,145600000.0
2009-09-29 20:56:00,1.6707,1.6707,1.66985,1.6701,244500000.0
2009-09-29 20:57:00,1.6701,1.6705,1.6697,1.6699,219400000.0
2009-09-29 20:58:00,1.66985,1.6704,1.66985,1.67005,144600000.0
2009-09-29 20:59:00,1.67,1.6701,1.66985,1.66985,210100000.0
2009-09-29 21:00:00,1.66995,1.67005,1.6697,1.6697,111000000.0
2009-09-29 21:01:00,1.6697,1.67005,1.6697,1.66975,292400000.0
2009-09-29 21:02:00,1.66975,1.67035,1.66975,1.67035,195000000.0
2009-09-29 21:03:00,1.67035,1.6706,1.67035,1.67055,78000000.0
2009-09-29 21:04:00,1.6707,1.6708,1.6705,1.67075,70300000.0
2009-09-29 21:05:00,1.6708,1.67085,1.6706,1.67065,149400000.0
2009-09-29 21:06:00,1.67065,1.67065,1.6701,1.6705,121700000.0
2009-09-29 21:07:00,1.67025,1.6704,1.6701,1.6704,133800000.0
2009-09-29 21:08:00,1.6704,1.6704,1.6702,1.6702,15800000.0
2009-09-29 21:09:00,1.6702,1.6702,1.6698,1.67005,106400000.0
2009-09-29 21:10:00,1.66995,1.67025,1.66965,1.6702,148200000.0
2009-09-29 21:11:00,1.6702,1.6704,1.67015,1.6702,66300000.0
2009-09-29 21:12:00,1.6702,1.67055,1.6701,1.67055,99900000.0
2009-09-29 21:13:00,1.6705,1.67085,1.67045,1.6708,92200000.0
2009-09-29 21:14:00,1.6708,1.6711,1.67075,1.67105,145600000.0
2009-09-29 21:15:00,1.6711,1.6711,1.67075,1.6708,105000000.0
2009-09-29 21:16:00,1.67075,1.67075,1.67065,1.67075,17000000.0
2009-09-29 21:17:00,1.67075,1.67085,1.6707,1.6707,51100000.0
2009-09-29 21:18:00,1.6707,1.6709,1.6707,1.6707,90800000.0
2009-09-29 21:19:00,1.67075,1.67075,1.6704,1.6705,101800000.0
2009-09-29 21:20:00,1.6706,1.6707,1.67045,1.67045,99600000.0
2009-09-29 21:21:00,1.6704,1.67065,1.6704,1.67055,83000000.0
2009-09-29 21:22:00,1.67055,1.67065,1.67015,1.67025,111600000.0
2009-09-29 21:23:00,1.6702,1.6704,1.6701,1.6704,122200000.0
2009-09-29 21:24:00,1.6705,1.6706,1.67035,1.67035,124500000.0
2009-09-29 21:25:00,1.67035,1.6705,1.6703,1.67035,68800000.0
2009-09-29 21:26:00,1.6705,1.67065,1.67025,1.6705,145600000.0
2009-09-29 21:27:00,1.67055,1.6713,1.67035,1.67105,116700000.0
2009-09-29 21:28:00,1.671,1.6713,1.671,1.67125,136000000.0
2009-09-29 21:29:00,1.67125,1.67165,1.6711,1.67165,222300000.0
2009-09-29 21:30:00,1.67165,1.6719,1.67125,1.6714,204900000.0
2009-09-29 21:31:00,1.67155,1.67175,1.67125,1.67155,305100000.0
2009-09-29 21:32:00,1.6716,1.67195,1.67105,1.67145,143800000.0
2009-09-29 21:33:00,1.67145,1.6719,1.67145,1.67185,151700000.0
2009-09-29 21:34:00,1.67185,1.67185,1.67145,1.6718,79500000.0
2009-09-29 21:35:00,1.6721,1.6721,1.6721,1.6721,16800000.0
2009-09-29 21:36:00,1.6721,1.6722,1.6719,1.6722,60300000.0
2009-09-29 21:37:00,1.6722,1.6727,1.672,1.6724,157800000.0
2009-09-29 21:38:00,1.6724,1.673,1.67235,1.6728,131900000.0
2009-09-29 21:39:00,1.6728,1.6729,1.67245,1.67275,174000000.0
2009-09-29 21:40:00,1.6727,1.67285,1.67265,1.6728,71100000.0
2009-09-29 21:41:00,1.6728,1.673,1.6726,1.67275,272300000.0
2009-09-29 21:42:00,1.6727,1.67335,1.6727,1.67295,147800000.0
2009-09-29 21:43:00,1.67305,1.67305,1.67285,1.67305,106600000.0
2009-09-29 21:44:00,1.67315,1.6732,1.67285,1.673,107200000.0
2009-09-29 21:45:00,1.673,1.6735,1.67285,1.67325,179300000.0
2009-09-29 21:46:00,1.67325,1.67335,1.6731,1.6732,177600000.0
2009-09-29 21:47:00,1.6732,1.67325,1.6727,1.67285,170800000.0
2009-09-29 21:48:00,1.67295,1.67305,1.67275,1.67275,139100000.0
2009-09-29 21:49:00,1.6728,1.67285,1.6722,1.67235,89400000.0
2009-09-29 21:50:00,1.67235,1.673,1.6723,1.6727,218100000.0
2009-09-29 21:51:00,1.67275,1.67305,1.6726,1.67295,319400000.0
2009-09-29 21:52:00,1.67305,1.67335,1.67275,1.67325,337500000.0
2009-09-29 21:53:00,1.67325,1.6735,1.67305,1.67335,152000000.0
2009-09-29 21:54:00,1.67335,1.6736,1.67305,1.6732,140800000.0
2009-09-29 21:55:00,1.67325,1.6735,1.67315,1.6733,136200000.0
2009-09-29 21:56:00,1.6736,1.6738,1.6735,1.67375,159500000.0
2009-09-29 21:57:00,1.67375,1.67375,1.6734,1.67345,55300000.0
2009-09-29 21:58:00,1.6734,1.6736,1.6734,1.6735,52800000.0
2009-09-29 21:59:00,1.6735,1.6735,1.67295,1.6733,153400000.0
2009-09-29 22:00:00,1.6733,1.674,1.67325,1.67345,104200000.0
2009-09-29 22:01:00,1.6734,1.67345,1.6731,1.6731,45300000.0
2009-09-29 22:02:00,1.6731,1.6735,1.6731,1.67335,22800000.0
2009-09-29 22:03:00,1.67335,1.67335,1.67315,1.6732,19400000.0
2009-09-29 22:04:00,1.6733,1.6735,1.67325,1.67345,26200000.0
2009-09-29 22:05:00,1.6735,1.6738,1.67345,1.67365,78400000.0
2009-09-29 22:06:00,1.67365,1.67395,1.67355,1.67395,57800000.0
2009-09-29 22:07:00,1.67395,1.67395,1.67365,1.67375,54900000.0
2009-09-29 22:08:00,1.67375,1.67385,1.67345,1.67345,51700000.0
2009-09-29 22:09:00,1.67355,1.6739,1.67335,1.6738,50600000.0
2009-09-29 22:10:00,1.67395,1.67415,1.67355,1.6738,50000000.0
2009-09-29 22:11:00,1.6738,1.6739,1.67365,1.6739,36800000.0
2009-09-29 22:12:00,1.6739,1.6739,1.6731,1.67335,73200000.0
2009-09-29 22:13:00,1.67335,1.6737,1.67305,1.6737,70000000.0
2009-09-29 22:14:00,1.6737,1.67405,1.6737,1.67395,44200000.0
2009-09-29 22:15:00,1.67395,1.6742,1.6736,1.67405,58000000.0
2009-09-29 22:16:00,1.67405,1.67405,1.6733,1.6739,43000000.0
2009-09-29 22:17:00,1.674,1.67415,1.67365,1.67365,77800000.0
2009-09-29 22:18:00,1.67365,1.6739,1.6735,1.6735,48200000.0
2009-09-29 22:19:00,1.67345,1.67345,1.6725,1.6728,44200000.0
2009-09-29 22:20:00,1.6728,1.6734,1.6725,1.67265,76300000.0
2009-09-29 22:21:00,1.6726,1.67275,1.6725,1.67275,36700000.0
2009-09-29 22:22:00,1.6728,1.6732,1.6728,1.6732,36400000.0
2009-09-29 22:23:00,1.6732,1.6732,1.6727,1.6727,46500000.0
2009-09-29 22:24:00,1.6727,1.6728,1.6727,1.6728,10400000.0
2009-09-29 22:25:00,1.6728,1.6733,1.67275,1.67295,37200000.0
2009-09-29 22:26:00,1.67295,1.67355,1.67295,1.6734,48400000.0
2009-09-29 22:27:00,1.6736,1.6745,1.6733,1.67405,109400000.0
2009-09-29 22:28:00,1.67405,1.6742,1.6732,1.67405,79000000.0
2009-09-29 22:29:00,1.67405,1.6741,1.67385,1.674,26600000.0
2009-09-29 22:30:00,1.67395,1.6743,1.67395,1.6743,46600000.0
2009-09-29 22:31:00,1.6743,1.67465,1.67395,1.6743,91100000.0
2009-09-29 22:32:00,1.67425,1.67425,1.6739,1.6742,37600000.0
2009-09-29 22:33:00,1.67385,1.6743,1.6738,1.674,35800000.0
2009-09-29 22:34:00,1.67405,1.6741,1.674,1.6741,27400000.0
2009-09-29 22:35:00,1.6741,1.6742,1.6733,1.67365,88000000.0
2009-09-29 22:36:00,1.6738,1.6744,1.6734,1.6743,61100000.0
2009-09-29 22:37:00,1.6743,1.6743,1.6735,1.6735,40800000.0
2009-09-29 22:38:00,1.67355,1.67395,1.673,1.6737,76200000.0
2009-09-29 22:39:00,1.674,1.6745,1.674,1.67445,40200000.0
2009-09-29 22:40:00,1.67445,1.6745,1.67375,1.6742,56600000.0
2009-09-29 22:41:00,1.6744,1.6748,1.6744,1.6748,43100000.0
2009-09-29 22:42:00,1.6748,1.6748,1.67445,1.6747,69600000.0
2009-09-29 22:43:00,1.6747,1.6747,1.6746,1.67465,81300000.0
2009-09-29 22:44:00,1.6747,1.6748,1.67465,1.67465,93800000.0
2009-09-29 22:45:00,1.67465,1.67465,1.6735,1.6735,81700000.0
2009-09-29 22:46:00,1.6735,1.67395,1.6735,1.6735,31070000.0
2009-09-29 22:47:00,1.6735,1.6739,1.6735,1.67385,18400000.0
2009-09-29 22:48:00,1.67385,1.67385,1.6735,1.6735,33400000.0
2009-09-29 22:49:00,1.6735,1.67425,1.6735,1.6742,18900000.0
2009-09-29 22:50:00,1.67425,1.67475,1.67425,1.6745,30900000.0
2009-09-29 22:51:00,1.6745,1.67455,1.6745,1.67455,2800000.0
2009-09-29 22:52:00,1.67455,1.67465,1.67355,1.67445,48000000.0
2009-09-29 22:53:00,1.6745,1.6756,1.6745,1.6748,54600000.0
2009-09-29 22:54:00,1.6749,1.6763,1.6749,1.6756,99600000.0
2009-09-29 22:55:00,1.67515,1.6757,1.6749,1.6753,109100000.0
2009-09-29 22:56:00,1.6753,1.67555,1.6753,1.6754,44200000.0
2009-09-29 22:57:00,1.67525,1.67535,1.6752,1.6752,14400000.0
2009-09-29 22:58:00,1.67535,1.67535,1.67525,1.67535,18600000.0
2009-09-29 22:59:00,1.67535,1.676,1.67535,1.676,58500000.0
2009-09-29 23:00:00,1.67595,1.676,1.67535,1.67535,21000000.0
2009-09-29 23:01:00,1.67545,1.67545,1.6753,1.67545,28000000.0
2009-09-29 23:02:00,1.67545,1.67545,1.6749,1.67505,4200000.0
2009-09-29 23:03:00,1.67505,1.6751,1.6749,1.67505,33400000.0
2009-09-29 23:04:00,1.67495,1.6752,1.6736,1.67375,16400000.0
2009-09-29 23:05:00,1.6737,1.6737,1.6736,1.67365,8400000.0
2009-09-29 23:06:00,1.6736,1.67435,1.6735,1.67415,17900000.0
2009-09-29 23:07:00,1.6742,1.67455,1.6742,1.6743,25800000.0
2009-09-29 23:08:00,1.67435,1.6748,1.67435,1.6748,31500000.0
2009-09-29 23:09:00,1.6748,1.6748,1.6746,1.6748,52200000.0
2009-09-29 23:10:00,1.6748,1.6748,1.6746,1.6746,18600000.0
2009-09-29 23:11:00,1.6747,1.6753,1.67465,1.67465,32400000.0
2009-09-29 23:12:00,1.67465,1.6748,1.67465,1.6748,17200000.0
2009-09-29 23:13:00,1.6747,1.6749,1.67395,1.6748,17600000.0
2009-09-29 23:14:00,1.67485,1.67495,1.67475,1.67475,33600000.0
2009-09-29 23:15:00,1.67475,1.67485,1.6747,1.67485,19200000.0
2009-09-29 23:16:00,1.67485,1.67495,1.67475,1.67495,22200000.0
2009-09-29 23:17:00,1.67495,1.67495,1.6747,1.6747,15700000.0
2009-09-29 23:18:00,1.6749,1.6749,1.67365,1.67385,61400000.0
2009-09-29 23:19:00,1.67385,1.6746,1.67385,1.67445,18000000.0
2009-09-29 23:20:00,1.6745,1.6745,1.67445,1.67445,4400000.0
2009-09-29 23:21:00,1.6742,1.6743,1.674,1.6741,15200000.0
2009-09-29 23:22:00,1.67455,1.6747,1.6738,1.6744,53400000.0
2009-09-29 23:23:00,1.6741,1.6741,1.67385,1.6739,11800000.0
2009-09-29 23:24:00,1.6739,1.67465,1.6739,1.67465,23400000.0
2009-09-29 23:25:00,1.67465,1.67465,1.6745,1.67455,15800000.0
2009-09-29 23:26:00,1.67455,1.67455,1.6739,1.674,16200000.0
2009-09-29 23:27:00,1.6744,1.67525,1.67435,1.6751,36600000.0
2009-09-29 23:28:00,1.675,1.6751,1.675,1.6751,3000000.0
2009-09-29 23:29:00,1.675,1.675,1.675,1.675,1600000.0
2009-09-29 23:30:00,1.675,1.675,1.6739,1.6739,28400000.0
2009-09-29 23:31:00,1.6739,1.67425,1.6739,1.67425,6600000.0
2009-09-29 23:32:00,1.6739,1.67445,1.6739,1.6743,9400000.0
2009-09-29 23:33:00,1.6744,1.67455,1.6739,1.67455,31400000.0
2009-09-29 23:34:00,1.67455,1.67465,1.67445,1.6745,25500000.0
2009-09-29 23:35:00,1.6745,1.6746,1.6745,1.6746,9400000.0
2009-09-29 23:36:00,1.67465,1.6749,1.6739,1.6741,23800000.0
2009-09-29 23:37:00,1.67405,1.67455,1.67405,1.6745,8600000.0
2009-09-29 23:38:00,1.6743,1.6745,1.6743,1.6745,8000000.0
2009-09-29 23:39:00,1.6744,1.6744,1.6739,1.6741,20300000.0
2009-09-29 23:40:00,1.6739,1.6742,1.6739,1.67415,22400000.0
2009-09-29 23:41:00,1.67415,1.67415,1.6732,1.67345,12600000.0
2009-09-29 23:42:00,1.6735,1.6736,1.6735,1.6736,11000000.0
2009-09-29 23:43:00,1.6736,1.6736,1.6735,1.6736,3000000.0
2009-09-29 23:44:00,1.6735,1.6735,1.6735,1.6735,1000000.0
2009-09-29 23:45:00,1.6735,1.67355,1.6735,1.67355,2000000.0
2009-09-29 23:46:00,1.67355,1.67405,1.6734,1.6734,6000000.0
2009-09-29 23:47:00,1.67355,1.67365,1.67355,1.67365,2400000.0
2009-09-29 23:48:00,1.6737,1.6737,1.6737,1.6737,1600000.0
2009-09-29 23:49:00,1.67365,1.6738,1.6733,1.6738,18700000.0
2009-09-29 23:50:00,1.67335,1.6738,1.673,1.6733,47300000.0
2009-09-29 23:51:00,1.6733,1.67345,1.67325,1.67325,22600000.0
2009-09-29 23:52:00,1.67325,1.6733,1.67325,1.6733,4800000.0
2009-09-29 23:53:00,1.6733,1.6733,1.6733,1.6733,2000000.0
2009-09-29 23:54:00,1.67335,1.67335,1.6733,1.6733,5200000.0
2009-09-29 23:55:00,1.67334,1.67334,1.67332,1.67332,16200000.0
2009-09-29 23:56:00,1.67335,1.67335,1.67325,1.67325,16200000.0
2009-09-29 23:57:00,1.67325,1.67325,1.6732,1.6732,4000000.0
2009-09-29 23:58:00,1.67335,1.67355,1.67335,1.67355,19600000.0
2009-09-29 23:59:00,1.6736,1.6736,1.67345,1.67355,24800000.0
2009-09-30 00:00:00,1.6736,1.6737,1.67335,1.6735,18400000.0
2009-09-30 00:01:00,1.67345,1.67365,1.6734,1.67355,26400000.0
2009-09-30 00:02:00,1.67355,1.67355,1.67345,1.6735,11200000.0
2009-09-30 00:03:00,1.6735,1.6735,1.6732,1.67345,29300000.0
2009-09-30 00:04:00,1.67345,1.67345,1.6734,1.6734,4600000.0
2009-09-30 00:05:00,1.67345,1.67345,1.6734,1.67345,8700000.0
2009-09-30 00:06:00,1.67345,1.6738,1.67345,1.6738,14200000.0
2009-09-30 00:07:00,1.67385,1.67395,1.67385,1.67395,7400000.0
2009-09-30 00:08:00,1.6739,1.6739,1.6737,1.67375,22000000.0
2009-09-30 00:09:00,1.6737,1.67375,1.6733,1.67365,31900000.0
2009-09-30 00:10:00,1.67365,1.67375,1.67365,1.6737,14000000.0
2009-09-30 00:11:00,1.67365,1.6738,1.67365,1.67375,19200000.0
2009-09-30 00:12:00,1.6737,1.67375,1.6737,1.67375,7200000.0
2009-09-30 00:13:00,1.6737,1.6737,1.6737,1.6737,10400000.0
2009-09-30 00:14:00,1.6737,1.6737,1.67345,1.67365,24400000.0
2009-09-30 00:15:00,1.67365,1.6737,1.67365,1.6737,7200000.0
2009-09-30 00:16:00,1.6737,1.6737,1.6733,1.6733,14600000.0
2009-09-30 00:17:00,1.6733,1.6733,1.6733,1.6733,8300000.0
2009-09-30 00:18:00,1.6733,1.6733,1.6733,1.6733,3500000.0
2009-09-30 00:19:00,1.6733,1.6734,1.6727,1.6734,14800000.0
2009-09-30 00:20:00,1.6734,1.6734,1.6727,1.6728,28000000.0
2009-09-30 00:21:00,1.67285,1.67295,1.67265,1.67295,22800000.0
2009-09-30 00:22:00,1.673,1.6732,1.673,1.67315,13200000.0
2009-09-30 00:23:00,1.67315,1.67315,1.673,1.6731,8000000.0
2009-09-30 00:24:00,1.6729,1.6729,1.6729,1.6729,1400000.0
2009-09-30 00:25:00,1.6729,1.6729,1.67255,1.6726,34300000.0
2009-09-30 00:26:00,1.67255,1.6726,1.6725,1.6726,14200000.0
2009-09-30 00:27:00,1.6726,1.67265,1.6726,1.67265,10600000.0
2009-09-30 00:28:00,1.67275,1.67275,1.67245,1.67245,18600000.0
2009-09-30 00:29:00,1.6726,1.6727,1.67245,1.6726,26200000.0
2009-09-30 00:30:00,1.6726,1.67265,1.6724,1.6725,25100000.0
2009-09-30 00:31:00,1.6725,1.67255,1.67225,1.6724,13400000.0
2009-09-30 00:32:00,1.6725,1.6726,1.6725,1.6726,2800000.0
2009-09-30 00:33:00,1.67265,1.6727,1.67255,1.6726,12800000.0
2009-09-30 00:34:00,1.67259,1.67279,1.67259,1.67266,22800000.0
2009-09-30 00:35:00,1.67275,1.67275,1.6723,1.6723,22800000.0
2009-09-30 00:36:00,1.6722,1.6722,1.6715,1.6717,27600000.0
2009-09-30 00:37:00,1.67195,1.672,1.6717,1.6718,11800000.0
2009-09-30 00:38:00,1.6719,1.672,1.67185,1.672,4200000.0
2009-09-30 00:39:00,1.672,1.67215,1.6719,1.6721,23600000.0
2009-09-30 00:40:00,1.6721,1.6721,1.67165,1.67165,25000000.0
2009-09-30 00:41:00,1.6715,1.6722,1.6715,1.6722,20000000.0
2009-09-30 00:42:00,1.6722,1.6722,1.67215,1.67215,14000000.0
2009-09-30 00:43:00,1.67215,1.67215,1.6721,1.67215,23900000.0
2009-09-30 00:44:00,1.67215,1.67215,1.67215,1.67215,1400000.0
2009-09-30 00:45:00,1.67225,1.67245,1.6722,1.67235,36600000.0
2009-09-30 00:46:00,1.6723,1.6723,1.672,1.672,16400000.0
2009-09-30 00:47:00,1.6721,1.6722,1.672,1.6722,24200000.0
2009-09-30 00:48:00,1.6722,1.6722,1.672,1.67215,12600000.0
2009-09-30 00:49:00,1.6722,1.6725,1.67215,1.6725,56000000.0
2009-09-30 00:50:00,1.6726,1.6727,1.67205,1.6722,44000000.0
2009-09-30 00:51:00,1.6722,1.67245,1.67205,1.6721,24000000.0
2009-09-30 00:52:00,1.6721,1.6722,1.6719,1.67205,45000000.0
2009-09-30 00:53:00,1.67215,1.67245,1.67215,1.67225,57000000.0
2009-09-30 00:54:00,1.67215,1.67225,1.67215,1.67215,8600000.0
2009-09-30 00:55:00,1.6722,1.67235,1.6722,1.67235,29800000.0
2009-09-30 00:56:00,1.67235,1.67235,1.67185,1.67195,23200000.0
2009-09-30 00:57:00,1.67205,1.6721,1.6716,1.6718,74800000.0
2009-09-30 00:58:00,1.6717,1.6717,1.6712,1.67135,63800000.0
2009-09-30 00:59:00,1.6712,1.67165,1.67105,1.67165,75700000.0
2009-09-30 01:00:00,1.67155,1.6717,1.67125,1.6717,56800000.0
2009-09-30 01:01:00,1.67175,1.67175,1.67125,1.67165,47800000.0
2009-09-30 01:02:00,1.67155,1.6716,1.67135,1.6716,56700000.0
2009-09-30 01:03:00,1.6715,1.67165,1.67135,1.67165,83200000.0
2009-09-30 01:04:00,1.6714,1.6715,1.67105,1.67105,75400000.0
2009-09-30 01:05:00,1.67125,1.6718,1.67115,1.67125,100800000.0
2009-09-30 01:06:00,1.67125,1.67125,1.67065,1.67095,94700000.0
2009-09-30 01:07:00,1.671,1.6711,1.6708,1.6709,40300000.0
2009-09-30 01:08:00,1.67095,1.67125,1.67085,1.67105,99800000.0
2009-09-30 01:09:00,1.67105,1.6713,1.67095,1.6713,55800000.0
2009-09-30 01:10:00,1.6713,1.6714,1.67125,1.6713,18800000.0
2009-09-30 01:11:00,1.67115,1.67135,1.671,1.67115,29400000.0
2009-09-30 01:12:00,1.67115,1.6712,1.67095,1.67095,24000000.0
2009-09-30 01:13:00,1.671,1.671,1.671,1.671,23200000.0
2009-09-30 01:14:00,1.671,1.6717,1.67095,1.6717,73800000.0
2009-09-30 01:15:00,1.6715,1.6717,1.6714,1.67155,34200000.0
2009-09-30 01:16:00,1.6714,1.6717,1.67125,1.6715,52800000.0
2009-09-30 01:17:00,1.67145,1.67165,1.67145,1.67165,7600000.0
2009-09-30 01:18:00,1.67165,1.67185,1.67155,1.6716,75200000.0
2009-09-30 01:19:00,1.6715,1.6716,1.6715,1.6715,10800000.0
2009-09-30 01:20:00,1.6715,1.67155,1.67145,1.6715,12000000.0
2009-09-30 01:21:00,1.6715,1.6715,1.6714,1.67145,7400000.0
2009-09-30 01:22:00,1.6715,1.6715,1.6713,1.67135,19800000.0
2009-09-30 01:23:00,1.6713,1.67135,1.6711,1.6713,19800000.0
2009-09-30 01:24:00,1.67135,1.6715,1.67115,1.67135,38800000.0
2009-09-30 01:25:00,1.67135,1.67135,1.67115,1.67115,13000000.0
2009-09-30 01:26:00,1.6712,1.6713,1.6709,1.67125,63000000.0
2009-09-30 01:27:00,1.67125,1.6713,1.67115,1.6713,5600000.0
2009-09-30 01:28:00,1.6713,1.67135,1.6711,1.6711,33500000.0
2009-09-30 01:29:00,1.67105,1.6711,1.67105,1.6711,14700000.0
2009-09-30 01:30:00,1.6711,1.6711,1.67075,1.67095,69600000.0
2009-09-30 01:31:00,1.67085,1.671,1.67085,1.671,54500000.0
2009-09-30 01:32:00,1.6711,1.67115,1.67105,1.67115,39800000.0
2009-09-30 01:33:00,1.67115,1.67115,1.671,1.671,27400000.0
2009-09-30 01:34:00,1.67105,1.6711,1.6709,1.67095,50300000.0
2009-09-30 01:35:00,1.67085,1.671,1.67075,1.67095,47000000.0
2009-09-30 01:36:00,1.67095,1.67095,1.67085,1.67095,28800000.0
2009-09-30 01:37:00,1.67095,1.671,1.67095,1.671,23600000.0
2009-09-30 01:38:00,1.671,1.6712,1.6709,1.67095,38600000.0
2009-09-30 01:39:00,1.6709,1.67095,1.66985,1.66985,73400000.0
2009-09-30 01:40:00,1.67,1.67085,1.66995,1.67075,122400000.0
2009-09-30 01:41:00,1.67065,1.67075,1.67065,1.67075,28600000.0
2009-09-30 01:42:00,1.6707,1.6707,1.6707,1.6707,36800000.0
2009-09-30 01:43:00,1.67075,1.6708,1.67025,1.6708,40800000.0
2009-09-30 01:44:00,1.6708,1.67095,1.6708,1.6708,24100000.0
2009-09-30 01:45:00,1.6707,1.6708,1.67065,1.6707,30200000.0
2009-09-30 01:46:00,1.6707,1.67075,1.6707,1.67075,10000000.0
2009-09-30 01:47:00,1.67075,1.67095,1.67025,1.6703,71600000.0
2009-09-30 01:48:00,1.67025,1.67105,1.6702,1.67085,68800000.0
2009-09-30 01:49:00,1.67095,1.67095,1.6706,1.6706,25600000.0
2009-09-30 01:50:00,1.6706,1.6708,1.6704,1.6707,39900000.0
2009-09-30 01:51:00,1.67065,1.6708,1.67,1.6703,126000000.0
2009-09-30 01:52:00,1.6703,1.6703,1.66965,1.66965,53700000.0
2009-09-30 01:53:00,1.6698,1.67055,1.6698,1.6704,57900000.0
2009-09-30 01:54:00,1.6703,1.67045,1.6701,1.6701,41000000.0
2009-09-30 01:55:00,1.6702,1.67045,1.66955,1.66995,104800000.0
2009-09-30 01:56:00,1.67,1.6702,1.6696,1.66975,126700000.0
2009-09-30 01:57:00,1.66965,1.67005,1.66935,1.6699,113200000.0
2009-09-30 01:58:00,1.66985,1.66985,1.6692,1.6694,50400000.0
2009-09-30 01:59:00,1.6695,1.6695,1.6691,1.6695,92300000.0
2009-09-30 02:00:00,1.6694,1.6694,1.6686,1.669,95200000.0
2009-09-30 02:01:00,1.6689,1.669,1.66835,1.6689,91800000.0
2009-09-30 02:02:00,1.669,1.6692,1.6687,1.6688,94800000.0
2009-09-30 02:03:00,1.6688,1.66905,1.6688,1.66885,43600000.0
2009-09-30 02:04:00,1.669,1.6691,1.66875,1.6689,49200000.0
2009-09-30 02:05:00,1.6689,1.66905,1.6685,1.66895,60800000.0
2009-09-30 02:06:00,1.6691,1.66915,1.66865,1.66905,78100000.0
2009-09-30 02:07:00,1.6692,1.66955,1.66905,1.6695,134800000.0
2009-09-30 02:08:00,1.6695,1.67,1.669,1.6695,104800000.0
2009-09-30 02:09:00,1.66945,1.66985,1.6694,1.6697,46600000.0
2009-09-30 02:10:00,1.6695,1.6695,1.66905,1.66905,68900000.0
2009-09-30 02:11:00,1.66915,1.66965,1.66915,1.6696,84900000.0
2009-09-30 02:12:00,1.66945,1.66945,1.6689,1.66895,49900000.0
2009-09-30 02:13:00,1.66895,1.66935,1.6689,1.66935,90800000.0
2009-09-30 02:14:00,1.6693,1.66935,1.66905,1.66935,38500000.0
2009-09-30 02:15:00,1.6693,1.66935,1.669,1.66905,75500000.0
2009-09-30 02:16:00,1.66905,1.66925,1.6685,1.6685,168400000.0
2009-09-30 02:17:00,1.66855,1.6692,1.66825,1.6692,107800000.0
2009-09-30 02:18:00,1.6692,1.66955,1.669,1.66945,100400000.0
2009-09-30 02:19:00,1.66945,1.66945,1.66895,1.66925,116500000.0
2009-09-30 02:20:00,1.66925,1.66945,1.6691,1.66945,93000000.0
2009-09-30 02:21:00,1.66935,1.66975,1.66935,1.6697,131900000.0
2009-09-30 02:22:00,1.66975,1.67045,1.6695,1.67025,116400000.0
2009-09-30 02:23:00,1.67035,1.6704,1.66995,1.6704,68200000.0
2009-09-30 02:24:00,1.6704,1.67055,1.6702,1.6702,90800000.0
2009-09-30 02:25:00,1.67015,1.67015,1.66925,1.66925,125400000.0
2009-09-30 02:26:00,1.66925,1.6697,1.66925,1.6697,106600000.0
2009-09-30 02:27:00,1.6697,1.67015,1.66955,1.6697,117900000.0
2009-09-30 02:28:00,1.66975,1.66975,1.6694,1.66965,89800000.0
2009-09-30 02:29:00,1.66955,1.66965,1.6694,1.6695,67600000.0
2009-09-30 02:30:00,1.6695,1.66955,1.66895,1.6692,98500000.0
2009-09-30 02:31:00,1.6692,1.6694,1.669,1.6693,91200000.0
2009-09-30 02:32:00,1.6693,1.6694,1.66865,1.6692,90100000.0
2009-09-30 02:33:00,1.6692,1.6692,1.66875,1.66905,126000000.0
2009-09-30 02:34:00,1.66895,1.66905,1.66875,1.66885,86200000.0
2009-09-30 02:35:00,1.6689,1.66905,1.6687,1.66875,78100000.0
2009-09-30 02:36:00,1.66875,1.6695,1.66875,1.66915,140900000.0
2009-09-30 02:37:00,1.66915,1.6694,1.66885,1.6691,176800000.0
2009-09-30 02:38:00,1.6691,1.66915,1.6687,1.66895,85300000.0
2009-09-30 02:39:00,1.6689,1.66905,1.6687,1.66895,37600000.0
2009-09-30 02:40:00,1.66915,1.6694,1.6689,1.669,84800000.0
2009-09-30 02:41:00,1.66905,1.6694,1.6689,1.66935,137100000.0
2009-09-30 02:42:00,1.66935,1.66935,1.66895,1.6693,34600000.0
2009-09-30 02:43:00,1.6694,1.66945,1.66895,1.6691,99000000.0
2009-09-30 02:44:00,1.6692,1.6692,1.66875,1.6691,96200000.0
2009-09-30 02:45:00,1.669,1.6691,1.66875,1.66885,122700000.0
2009-09-30 02:46:00,1.66875,1.6691,1.66845,1.6687,210500000.0
2009-09-30 02:47:00,1.6687,1.6688,1.6684,1.6688,93500000.0
2009-09-30 02:48:00,1.66885,1.66895,1.6685,1.66875,86100000.0
2009-09-30 02:49:00,1.66865,1.66875,1.6683,1.6684,99100000.0
2009-09-30 02:50:00,1.6684,1.66855,1.6683,1.6685,103800000.0
2009-09-30 02:51:00,1.6684,1.66865,1.6682,1.6682,135800000.0
2009-09-30 02:52:00,1.66835,1.66845,1.6676,1.6679,132300000.0
2009-09-30 02:53:00,1.668,1.6683,1.6678,1.6678,126200000.0
2009-09-30 02:54:00,1.6678,1.66865,1.6678,1.66825,217700000.0
2009-09-30 02:55:00,1.66815,1.6685,1.668,1.6684,141900000.0
2009-09-30 02:56:00,1.6684,1.6685,1.668,1.66805,83500000.0
2009-09-30 02:57:00,1.66805,1.6682,1.6677,1.66805,169300000.0
2009-09-30 02:58:00,1.66805,1.66825,1.66795,1.6681,98800000.0
2009-09-30 02:59:00,1.6682,1.66835,1.66805,1.6682,56900000.0
2009-09-30 03:00:00,1.66815,1.66825,1.66765,1.66765,66800000.0
2009-09-30 03:01:00,1.66765,1.66835,1.66745,1.66795,118200000.0
2009-09-30 03:02:00,1.66805,1.66815,1.66735,1.66735,74800000.0
2009-09-30 03:03:00,1.6675,1.6679,1.6669,1.6674,169800000.0
2009-09-30 03:04:00,1.6675,1.66805,1.6673,1.6678,105200000.0
2009-09-30 03:05:00,1.66775,1.66805,1.66775,1.66785,74200000.0
2009-09-30 03:06:00,1.66795,1.66805,1.6678,1.66795,60600000.0
2009-09-30 03:07:00,1.668,1.6682,1.6679,1.66795,77200000.0
2009-09-30 03:08:00,1.668,1.66805,1.6675,1.668,137600000.0
2009-09-30 03:09:00,1.668,1.6684,1.66785,1.6679,195800000.0
2009-09-30 03:10:00,1.668,1.6682,1.66765,1.66795,172200000.0
2009-09-30 03:11:00,1.6679,1.6683,1.6677,1.66795,95600000.0
2009-09-30 03:12:00,1.66805,1.66805,1.66755,1.66765,120000000.0
2009-09-30 03:13:00,1.66785,1.6685,1.66785,1.6681,186400000.0
2009-09-30 03:14:00,1.6682,1.6685,1.66775,1.6684,178900000.0
2009-09-30 03:15:00,1.6684,1.66855,1.66815,1.66815,66700000.0
2009-09-30 03:16:00,1.66815,1.66855,1.66805,1.66815,84400000.0
2009-09-30 03:17:00,1.66795,1.66815,1.6678,1.6679,72900000.0
2009-09-30 03:18:00,1.66795,1.6681,1.6678,1.66805,87400000.0
2009-09-30 03:19:00,1.66815,1.6683,1.6677,1.6678,70000000.0
2009-09-30 03:20:00,1.6679,1.6679,1.66745,1.66745,97000000.0
2009-09-30 03:21:00,1.66745,1.6679,1.66745,1.66775,83000000.0
2009-09-30 03:22:00,1.66775,1.66845,1.66775,1.66805,110300000.0
2009-09-30 03:23:00,1.6681,1.66845,1.6678,1.66795,74800000.0
2009-09-30 03:24:00,1.6679,1.6686,1.6678,1.6679,132700000.0
2009-09-30 03:25:00,1.66795,1.66875,1.66785,1.66855,166500000.0
2009-09-30 03:26:00,1.66855,1.67,1.66845,1.66975,167500000.0
2009-09-30 03:27:00,1.6697,1.67005,1.66955,1.66975,117200000.0
2009-09-30 03:28:00,1.6697,1.6698,1.6692,1.6695,73800000.0
2009-09-30 03:29:00,1.66965,1.67005,1.6682,1.6685,104200000.0
2009-09-30 03:30:00,1.6685,1.6685,1.6626,1.6656,159100000.0
2009-09-30 03:31:00,1.6658,1.6682,1.66565,1.66635,212800000.0
2009-09-30 03:32:00,1.6663,1.66695,1.66625,1.6665,130200000.0
2009-09-30 03:33:00,1.66655,1.66715,1.6663,1.6666,132700000.0
2009-09-30 03:34:00,1.6666,1.6667,1.66625,1.66645,97500000.0
2009-09-30 03:35:00,1.66645,1.66645,1.66585,1.66585,71400000.0
2009-09-30 03:36:00,1.66585,1.6663,1.66555,1.66565,153800000.0
2009-09-30 03:37:00,1.66555,1.6659,1.6655,1.6657,111400000.0
2009-09-30 03:38:00,1.6658,1.6659,1.6655,1.66585,120700000.0
2009-09-30 03:39:00,1.66585,1.6666,1.66575,1.6666,163000000.0
2009-09-30 03:40:00,1.66635,1.66635,1.66575,1.66605,80400000.0
2009-09-30 03:41:00,1.66605,1.66605,1.6654,1.6654,106600000.0
2009-09-30 03:42:00,1.66545,1.6656,1.66505,1.66545,78500000.0
2009-09-30 03:43:00,1.66545,1.66545,1.665,1.66545,76400000.0
2009-09-30 03:44:00,1.6653,1.6655,1.66515,1.6653,74700000.0
2009-09-30 03:45:00,1.66525,1.6655,1.66525,1.66525,61000000.0
2009-09-30 03:46:00,1.66535,1.6657,1.6652,1.66565,73200000.0
2009-09-30 03:47:00,1.6656,1.6657,1.6654,1.6654,75900000.0
2009-09-30 03:48:00,1.6654,1.66565,1.6651,1.66525,83900000.0
2009-09-30 03:49:00,1.66525,1.6658,1.66515,1.6658,98300000.0
2009-09-30 03:50:00,1.66565,1.66595,1.6655,1.66565,99400000.0
2009-09-30 03:51:00,1.66565,1.6657,1.66525,1.66555,128900000.0
2009-09-30 03:52:00,1.6656,1.6658,1.66535,1.6655,114700000.0
2009-09-30 03:53:00,1.6654,1.66585,1.66525,1.6657,110900000.0
2009-09-30 03:54:00,1.66575,1.666,1.66565,1.66585,106300000.0
2009-09-30 03:55:00,1.66585,1.66585,1.6655,1.6656,102700000.0
2009-09-30 03:56:00,1.66555,1.6659,1.66545,1.66555,96000000.0
2009-09-30 03:57:00,1.66555,1.6657,1.6651,1.6651,131300000.0
2009-09-30 03:58:00,1.665,1.66535,1.6648,1.66505,163600000.0
2009-09-30 03:59:00,1.6651,1.6652,1.6649,1.66495,84800000.0
2009-09-30 04:00:00,1.66505,1.66515,1.66475,1.6649,69400000.0
2009-09-30 04:01:00,1.665,1.665,1.6646,1.66485,90800000.0
2009-09-30 04:02:00,1.6647,1.6647,1.6624,1.6629,192200000.0
2009-09-30 04:03:00,1.663,1.66315,1.66285,1.6629,168700000.0
2009-09-30 04:04:00,1.66285,1.6633,1.66275,1.66295,116500000.0
2009-09-30 04:05:00,1.66295,1.66305,1.6626,1.6627,162700000.0
2009-09-30 04:06:00,1.66275,1.66285,1.6622,1.6622,129600000.0
2009-09-30 04:07:00,1.6623,1.6626,1.66195,1.6624,175500000.0
2009-09-30 04:08:00,1.66245,1.66265,1.6624,1.66245,102600000.0
2009-09-30 04:09:00,1.66245,1.66275,1.6623,1.6626,161000000.0
2009-09-30 04:10:00,1.66265,1.6628,1.6622,1.6625,138400000.0
2009-09-30 04:11:00,1.6625,1.66275,1.66225,1.66255,184200000.0
2009-09-30 04:12:00,1.6625,1.6634,1.66245,1.66315,165700000.0
2009-09-30 04:13:00,1.66315,1.66355,1.6631,1.6631,161100000.0
2009-09-30 04:14:00,1.66315,1.66315,1.6624,1.6626,130000000.0
2009-09-30 04:15:00,1.66275,1.6629,1.66255,1.66285,154200000.0
2009-09-30 04:16:00,1.66295,1.66335,1.66295,1.66325,100000000.0
2009-09-30 04:17:00,1.6632,1.6635,1.66305,1.66305,71400000.0
2009-09-30 04:18:00,1.66305,1.66345,1.66295,1.6632,84000000.0
2009-09-30 04:19:00,1.6632,1.66365,1.66295,1.66365,70000000.0
2009-09-30 04:20:00,1.66365,1.66375,1.66335,1.6635,116200000.0
2009-09-30 04:21:00,1.6635,1.66385,1.66335,1.6637,115100000.0
2009-09-30 04:22:00,1.6637,1.6637,1.663,1.66345,114400000.0
2009-09-30 04:23:00,1.66345,1.6639,1.66335,1.66375,60400000.0
2009-09-30 04:24:00,1.66375,1.66435,1.66335,1.6643,137200000.0
2009-09-30 04:25:00,1.6642,1.66445,1.6639,1.66415,141200000.0
2009-09-30 04:26:00,1.66425,1.6644,1.6639,1.6639,114800000.0
2009-09-30 04:27:00,1.6639,1.66415,1.66375,1.66405,105500000.0
2009-09-30 04:28:00,1.66405,1.6641,1.66365,1.66385,86500000.0
2009-09-30 04:29:00,1.6639,1.66405,1.6636,1.6639,60600000.0
2009-09-30 04:30:00,1.66385,1.66405,1.66355,1.66385,65600000.0
2009-09-30 04:31:00,1.66385,1.6639,1.663,1.66335,89400000.0
2009-09-30 04:32:00,1.66335,1.6639,1.6633,1.6639,82400000.0
2009-09-30 04:33:00,1.664,1.664,1.66365,1.66375,50000000.0
2009-09-30 04:34:00,1.6637,1.66395,1.66355,1.6637,88300000.0
2009-09-30 04:35:00,1.6637,1.6641,1.6637,1.66385,110600000.0
2009-09-30 04:36:00,1.6638,1.66385,1.6633,1.6633,113400000.0
2009-09-30 04:37:00,1.6634,1.6639,1.6633,1.66345,74900000.0
2009-09-30 04:38:00,1.66345,1.6636,1.66315,1.6633,73600000.0
2009-09-30 04:39:00,1.6633,1.6636,1.6631,1.6634,218400000.0
2009-09-30 04:40:00,1.66335,1.6639,1.66335,1.6637,170900000.0
2009-09-30 04:41:00,1.66375,1.66405,1.66375,1.664,129200000.0
2009-09-30 04:42:00,1.66395,1.6642,1.6636,1.66375,73600000.0
2009-09-30 04:43:00,1.6637,1.6639,1.66355,1.6639,99000000.0
2009-09-30 04:44:00,1.66385,1.66385,1.663,1.6631,153700000.0
2009-09-30 04:45:00,1.6631,1.66355,1.66305,1.66345,71800000.0
2009-09-30 04:46:00,1.66335,1.6634,1.66295,1.66305,102100000.0
2009-09-30 04:47:00,1.66315,1.66325,1.6629,1.66305,71600000.0
2009-09-30 04:48:00,1.66305,1.66315,1.6625,1.6628,70400000.0
2009-09-30 04:49:00,1.6628,1.66305,1.6627,1.66305,79200000.0
2009-09-30 04:50:00,1.663,1.6632,1.6626,1.6628,93800000.0
2009-09-30 04:51:00,1.66275,1.6628,1.6625,1.6626,67100000.0
2009-09-30 04:52:00,1.6626,1.6632,1.6626,1.663,98200000.0
2009-09-30 04:53:00,1.663,1.6632,1.66255,1.66265,105500000.0
2009-09-30 04:54:00,1.66275,1.6629,1.66145,1.66195,165800000.0
2009-09-30 04:55:00,1.66195,1.66245,1.66165,1.66235,196300000.0
2009-09-30 04:56:00,1.66235,1.66265,1.66215,1.66225,73800000.0
2009-09-30 04:57:00,1.66225,1.6627,1.6622,1.66255,134400000.0
2009-09-30 04:58:00,1.66245,1.66255,1.6621,1.66225,68300000.0
2009-09-30 04:59:00,1.66225,1.6626,1.66215,1.6625,81400000.0
2009-09-30 05:00:00,1.6625,1.6629,1.6625,1.6628,58100000.0
2009-09-30 05:01:00,1.6628,1.6631,1.6628,1.66305,56000000.0
2009-09-30 05:02:00,1.663,1.6634,1.66295,1.663,132400000.0
2009-09-30 05:03:00,1.663,1.66385,1.66265,1.66365,138600000.0
2009-09-30 05:04:00,1.66355,1.66355,1.6633,1.6634,63300000.0
2009-09-30 05:05:00,1.66345,1.6635,1.6633,1.6635,53200000.0
2009-09-30 05:06:00,1.6638,1.66385,1.66335,1.6636,57400000.0
2009-09-30 05:07:00,1.6635,1.6638,1.66315,1.66345,70800000.0
2009-09-30 05:08:00,1.6634,1.6639,1.66335,1.6637,73400000.0
2009-09-30 05:09:00,1.6637,1.6639,1.6634,1.6636,47700000.0
2009-09-30 05:10:00,1.6635,1.6638,1.6634,1.6637,71000000.0
2009-09-30 05:11:00,1.6637,1.66385,1.66325,1.66325,75200000.0
2009-09-30 05:12:00,1.6632,1.66325,1.66305,1.66325,65100000.0
2009-09-30 05:13:00,1.6632,1.66325,1.6631,1.6632,35600000.0
2009-09-30 05:14:00,1.66315,1.66345,1.663,1.6634,54200000.0
2009-09-30 05:15:00,1.66345,1.6635,1.6633,1.6633,66600000.0
2009-09-30 05:16:00,1.66335,1.66345,1.66325,1.6633,51000000.0
2009-09-30 05:17:00,1.66335,1.66345,1.6631,1.6631,135100000.0
2009-09-30 05:18:00,1.6631,1.66345,1.66295,1.66325,148000000.0
2009-09-30 05:19:00,1.66325,1.66395,1.6631,1.66375,136600000.0
2009-09-30 05:20:00,1.6638,1.6638,1.6634,1.6636,69200000.0
2009-09-30 05:21:00,1.66355,1.6638,1.6628,1.663,55500000.0
2009-09-30 05:22:00,1.663,1.6631,1.6625,1.6629,105000000.0
2009-09-30 05:23:00,1.66305,1.66325,1.66285,1.6632,103000000.0
2009-09-30 05:24:00,1.6632,1.6632,1.6632,1.6632,66000000.0
2009-09-30 05:25:00,1.66315,1.6637,1.66305,1.66355,66000000.0
2009-09-30 05:26:00,1.6636,1.6637,1.6635,1.6637,18700000.0
2009-09-30 05:27:00,1.6637,1.6638,1.6636,1.6637,39600000.0
2009-09-30 05:28:00,1.6636,1.66365,1.6634,1.66365,57200000.0
2009-09-30 05:29:00,1.66365,1.6637,1.6635,1.66365,31200000.0
2009-09-30 05:30:00,1.66365,1.6638,1.6636,1.6636,43200000.0
2009-09-30 05:31:00,1.6633,1.6635,1.6633,1.6634,49800000.0
2009-09-30 05:32:00,1.6635,1.66395,1.6635,1.66385,86600000.0
2009-09-30 05:33:00,1.66385,1.664,1.6637,1.66385,131200000.0
2009-09-30 05:34:00,1.6637,1.66405,1.6636,1.66365,59900000.0
2009-09-30 05:35:00,1.6636,1.6637,1.66345,1.66355,93100000.0
2009-09-30 05:36:00,1.66345,1.6636,1.66345,1.66345,44400000.0
2009-09-30 05:37:00,1.66345,1.66365,1.66345,1.6635,64100000.0
2009-09-30 05:38:00,1.66345,1.66355,1.66335,1.66335,65900000.0
2009-09-30 05:39:00,1.66345,1.6636,1.66335,1.66335,75400000.0
2009-09-30 05:40:00,1.6634,1.6635,1.6634,1.66345,23800000.0
2009-09-30 05:41:00,1.66345,1.66375,1.66345,1.6637,52600000.0
2009-09-30 05:42:00,1.6637,1.6637,1.6634,1.6635,78600000.0
2009-09-30 05:43:00,1.6635,1.6636,1.66335,1.66345,25200000.0
2009-09-30 05:44:00,1.66345,1.6635,1.6632,1.6633,52800000.0
2009-09-30 05:45:00,1.6633,1.664,1.6633,1.664,50400000.0
2009-09-30 05:46:00,1.66395,1.6641,1.66375,1.66395,106000000.0
2009-09-30 05:47:00,1.66395,1.66395,1.66345,1.6635,128300000.0
2009-09-30 05:48:00,1.6635,1.66375,1.6634,1.66375,85300000.0
2009-09-30 05:49:00,1.66375,1.66375,1.6635,1.6635,61800000.0
2009-09-30 05:50:00,1.6635,1.66355,1.66345,1.66345,13200000.0
2009-09-30 05:51:00,1.66345,1.6637,1.66345,1.6637,98800000.0
2009-09-30 05:52:00,1.66365,1.66375,1.6635,1.66375,74000000.0
2009-09-30 05:53:00,1.6637,1.66375,1.6634,1.6636,69400000.0
2009-09-30 05:54:00,1.6636,1.6636,1.6627,1.6627,93800000.0
2009-09-30 05:55:00,1.6627,1.6629,1.6626,1.6627,72400000.0
2009-09-30 05:56:00,1.6627,1.6631,1.6627,1.6628,64000000.0
2009-09-30 05:57:00,1.6627,1.6629,1.6627,1.66285,66800000.0
2009-09-30 05:58:00,1.66295,1.6631,1.6629,1.66305,67700000.0
2009-09-30 05:59:00,1.66305,1.66305,1.66275,1.66285,38800000.0
2009-09-30 06:00:00,1.66285,1.663,1.6624,1.66255,73200000.0
2009-09-30 06:01:00,1.66245,1.66245,1.6622,1.66245,56400000.0
2009-09-30 06:02:00,1.66245,1.66345,1.66235,1.66295,114600000.0
2009-09-30 06:03:00,1.6629,1.6631,1.6629,1.66305,75800000.0
2009-09-30 06:04:00,1.66305,1.66335,1.66305,1.6633,31800000.0
2009-09-30 06:05:00,1.66335,1.66335,1.66315,1.66315,75600000.0
2009-09-30 06:06:00,1.66315,1.66335,1.663,1.66325,114400000.0
2009-09-30 06:07:00,1.6632,1.66345,1.663,1.6631,70800000.0
2009-09-30 06:08:00,1.663,1.66345,1.663,1.6633,35200000.0
2009-09-30 06:09:00,1.6633,1.6635,1.663,1.66335,72000000.0
2009-09-30 06:10:00,1.66335,1.6637,1.6632,1.6636,87000000.0
2009-09-30 06:11:00,1.6636,1.6637,1.66345,1.66365,105200000.0
2009-09-30 06:12:00,1.66355,1.66375,1.66335,1.66345,57000000.0
2009-09-30 06:13:00,1.6634,1.66345,1.6632,1.66335,76900000.0
2009-09-30 06:14:00,1.6633,1.6634,1.66305,1.6633,102200000.0
2009-09-30 06:15:00,1.66325,1.66345,1.66315,1.66335,58500000.0
2009-09-30 06:16:00,1.66335,1.6635,1.66325,1.66335,69900000.0
2009-09-30 06:17:00,1.66335,1.66355,1.6632,1.6634,108900000.0
2009-09-30 06:18:00,1.66335,1.66355,1.6633,1.6634,70400000.0
2009-09-30 06:19:00,1.66335,1.66335,1.6631,1.6633,105900000.0
2009-09-30 06:20:00,1.6633,1.66335,1.6632,1.6633,38600000.0
2009-09-30 06:21:00,1.66325,1.6633,1.66295,1.663,113700000.0
2009-09-30 06:22:00,1.66305,1.66325,1.66285,1.6632,102600000.0
2009-09-30 06:23:00,1.66325,1.66325,1.6631,1.66315,55200000.0
2009-09-30 06:24:00,1.66315,1.66345,1.66305,1.66345,100000000.0
2009-09-30 06:25:00,1.6634,1.6641,1.66325,1.66395,147900000.0
2009-09-30 06:26:00,1.66395,1.66395,1.66355,1.66375,80200000.0
2009-09-30 06:27:00,1.66375,1.66405,1.66375,1.66395,58600000.0
2009-09-30 06:28:00,1.66405,1.6641,1.66395,1.66395,44300000.0
2009-09-30 06:29:00,1.66395,1.66425,1.66385,1.6641,111400000.0
2009-09-30 06:30:00,1.66415,1.66415,1.66385,1.6639,51400000.0
2009-09-30 06:31:00,1.6638,1.6639,1.6636,1.6638,38500000.0
2009-09-30 06:32:00,1.6638,1.6639,1.6637,1.6638,54500000.0
2009-09-30 06:33:00,1.6638,1.6641,1.66375,1.66395,53900000.0
2009-09-30 06:34:00,1.6641,1.66425,1.6638,1.66415,85800000.0
2009-09-30 06:35:00,1.66425,1.66425,1.664,1.66405,25300000.0
2009-09-30 06:36:00,1.6641,1.6642,1.664,1.664,50700000.0
2009-09-30 06:37:00,1.664,1.6642,1.664,1.6641,32800000.0
2009-09-30 06:38:00,1.66405,1.66405,1.66405,1.66405,3700000.0
2009-09-30 06:39:00,1.664,1.66415,1.6639,1.664,76600000.0
2009-09-30 06:40:00,1.6641,1.6641,1.66395,1.664,25000000.0
2009-09-30 06:41:00,1.66405,1.6644,1.66405,1.6642,102000000.0
2009-09-30 06:42:00,1.6642,1.6642,1.6642,1.6642,5600000.0
2009-09-30 06:43:00,1.6642,1.6643,1.6639,1.664,42300000.0
2009-09-30 06:44:00,1.664,1.6642,1.66395,1.66405,102500000.0
2009-09-30 06:45:00,1.6641,1.6643,1.6639,1.664,99900000.0
2009-09-30 06:46:00,1.664,1.66415,1.6639,1.6639,92000000.0
2009-09-30 06:47:00,1.6641,1.66425,1.664,1.664,135000000.0
2009-09-30 06:48:00,1.66405,1.66425,1.6638,1.66425,33200000.0
2009-09-30 06:49:00,1.66415,1.66425,1.66375,1.66375,69100000.0
2009-09-30 06:50:00,1.66375,1.66395,1.6637,1.66395,79000000.0
2009-09-30 06:51:00,1.66395,1.6641,1.6637,1.664,120100000.0
2009-09-30 06:52:00,1.66395,1.66415,1.66385,1.66415,68500000.0
2009-09-30 06:53:00,1.66415,1.6642,1.6639,1.6639,67100000.0
2009-09-30 06:54:00,1.66395,1.66415,1.6639,1.66415,30200000.0
2009-09-30 06:55:00,1.66405,1.6642,1.6639,1.66405,117900000.0
2009-09-30 06:56:00,1.66405,1.66425,1.66405,1.6642,14600000.0
2009-09-30 06:57:00,1.6641,1.66415,1.66405,1.6641,23700000.0
2009-09-30 06:58:00,1.66415,1.66425,1.6641,1.6642,25600000.0
2009-09-30 06:59:00,1.66425,1.66445,1.66405,1.66425,68300000.0
2009-09-30 07:00:00,1.6642,1.6642,1.66415,1.6642,22600000.0
2009-09-30 07:01:00,1.6643,1.6643,1.6643,1.6643,7600000.0
2009-09-30 07:02:00,1.6643,1.6643,1.6641,1.6642,56200000.0
2009-09-30 07:03:00,1.66425,1.6644,1.66405,1.6641,64200000.0
2009-09-30 07:04:00,1.6641,1.66415,1.66385,1.664,102600000.0
2009-09-30 07:05:00,1.664,1.66415,1.6639,1.664,95900000.0
2009-09-30 07:06:00,1.66405,1.6641,1.6639,1.66395,67300000.0
2009-09-30 07:07:00,1.664,1.66425,1.66385,1.66385,79500000.0
2009-09-30 07:08:00,1.6638,1.66395,1.6636,1.6639,101500000.0
2009-09-30 07:09:00,1.66385,1.66405,1.66375,1.6639,134100000.0
2009-09-30 07:10:00,1.6639,1.66395,1.66365,1.66385,120200000.0
2009-09-30 07:11:00,1.664,1.66405,1.66375,1.6638,94900000.0
2009-09-30 07:12:00,1.6638,1.6639,1.66375,1.6639,128900000.0
2009-09-30 07:13:00,1.66395,1.66405,1.6638,1.6639,63100000.0
2009-09-30 07:14:00,1.66385,1.664,1.66375,1.66385,104500000.0
2009-09-30 07:15:00,1.66385,1.6639,1.66365,1.66385,59400000.0
2009-09-30 07:16:00,1.6638,1.664,1.6637,1.6638,110300000.0
2009-09-30 07:17:00,1.6638,1.6647,1.66375,1.66455,160800000.0
2009-09-30 07:18:00,1.6645,1.66465,1.66405,1.66405,47800000.0
2009-09-30 07:19:00,1.6642,1.6644,1.66415,1.6642,55100000.0
2009-09-30 07:20:00,1.6642,1.66425,1.664,1.664,48200000.0
2009-09-30 07:21:00,1.664,1.66405,1.66345,1.6636,144400000.0
2009-09-30 07:22:00,1.6637,1.6638,1.66325,1.66365,104600000.0
2009-09-30 07:23:00,1.66375,1.6639,1.66365,1.6639,70400000.0
2009-09-30 07:24:00,1.6639,1.66425,1.6638,1.6638,68400000.0
2009-09-30 07:25:00,1.66385,1.664,1.66375,1.66385,41200000.0
2009-09-30 07:26:00,1.66375,1.66405,1.66335,1.66345,130600000.0
2009-09-30 07:27:00,1.66345,1.6635,1.663,1.66305,79400000.0
2009-09-30 07:28:00,1.66305,1.6635,1.66305,1.6634,93200000.0
2009-09-30 07:29:00,1.6634,1.6634,1.6631,1.6631,37300000.0
2009-09-30 07:30:00,1.6631,1.66335,1.6629,1.6633,159200000.0
2009-09-30 07:31:00,1.6633,1.6633,1.663,1.663,40500000.0
2009-09-30 07:32:00,1.66295,1.6631,1.6628,1.66305,69700000.0
2009-09-30 07:33:00,1.66305,1.66355,1.66305,1.6632,138800000.0
2009-09-30 07:34:00,1.6632,1.66365,1.66305,1.66345,114400000.0
2009-09-30 07:35:00,1.6635,1.66355,1.66345,1.6635,25600000.0
2009-09-30 07:36:00,1.66345,1.66345,1.6632,1.6634,58200000.0
2009-09-30 07:37:00,1.6633,1.66345,1.66325,1.66335,57800000.0
2009-09-30 07:38:00,1.66335,1.66355,1.66315,1.6634,89700000.0
2009-09-30 07:39:00,1.6634,1.6636,1.66315,1.6635,73400000.0
2009-09-30 07:40:00,1.6634,1.6634,1.66315,1.6632,52300000.0
2009-09-30 07:41:00,1.66325,1.6634,1.6631,1.6634,50000000.0
2009-09-30 07:42:00,1.6633,1.6634,1.66315,1.66325,48000000.0
2009-09-30 07:43:00,1.6633,1.6635,1.6632,1.6635,41400000.0
2009-09-30 07:44:00,1.6635,1.66355,1.66345,1.66345,15800000.0
2009-09-30 07:45:00,1.6635,1.6638,1.66325,1.6637,105600000.0
2009-09-30 07:46:00,1.6636,1.6638,1.6635,1.66355,136200000.0
2009-09-30 07:47:00,1.6636,1.66365,1.6634,1.6635,122400000.0
2009-09-30 07:48:00,1.6635,1.66355,1.66325,1.66325,138800000.0
2009-09-30 07:49:00,1.6632,1.6635,1.6629,1.6629,173800000.0
2009-09-30 07:50:00,1.66305,1.66305,1.66275,1.6628,50500000.0
2009-09-30 07:51:00,1.6628,1.6636,1.66265,1.66295,196400000.0
2009-09-30 07:52:00,1.66285,1.66305,1.66265,1.66285,115900000.0
2009-09-30 07:53:00,1.66295,1.66345,1.6628,1.66315,104700000.0
2009-09-30 07:54:00,1.66315,1.6634,1.6629,1.663,105600000.0
2009-09-30 07:55:00,1.6629,1.66315,1.66285,1.6629,115200000.0
2009-09-30 07:56:00,1.66285,1.6632,1.66255,1.6629,107800000.0
2009-09-30 07:57:00,1.6628,1.6629,1.662,1.6621,169000000.0
2009-09-30 07:58:00,1.6621,1.66235,1.66185,1.66205,150000000.0
2009-09-30 07:59:00,1.66205,1.66285,1.66195,1.66215,151000000.0
2009-09-30 08:00:00,1.66215,1.6628,1.66215,1.6622,140600000.0
2009-09-30 08:01:00,1.6622,1.66245,1.662,1.66235,143800000.0
2009-09-30 08:02:00,1.66225,1.66255,1.66185,1.66215,224000000.0
2009-09-30 08:03:00,1.66215,1.66275,1.65975,1.66035,284800000.0
2009-09-30 08:04:00,1.66035,1.6617,1.66035,1.6617,259000000.0
2009-09-30 08:05:00,1.6617,1.6621,1.6613,1.662,197400000.0
2009-09-30 08:06:00,1.662,1.662,1.66145,1.66165,191000000.0
2009-09-30 08:07:00,1.66175,1.66185,1.66135,1.6616,325300000.0
2009-09-30 08:08:00,1.6616,1.6619,1.66155,1.66155,145000000.0
2009-09-30 08:09:00,1.6616,1.6623,1.6616,1.6623,159600000.0
2009-09-30 08:10:00,1.6623,1.6625,1.66205,1.66215,199200000.0
2009-09-30 08:11:00,1.66215,1.66215,1.65975,1.6603,262400002.0
2009-09-30 08:12:00,1.66025,1.66155,1.66005,1.6611,387700000.0
2009-09-30 08:13:00,1.6612,1.6622,1.6612,1.66175,296100000.0
2009-09-30 08:14:00,1.66175,1.6622,1.66135,1.66175,229000000.0
2009-09-30 08:15:00,1.66175,1.6618,1.66075,1.66085,266600000.0
2009-09-30 08:16:00,1.66075,1.66125,1.66075,1.6611,178200000.0
2009-09-30 08:17:00,1.66115,1.6614,1.6607,1.66125,371400000.0
2009-09-30 08:18:00,1.6613,1.662,1.66115,1.6616,262700000.0
2009-09-30 08:19:00,1.66165,1.6624,1.66155,1.6624,199400000.0
2009-09-30 08:20:00,1.662,1.6625,1.6619,1.66225,175800000.0
2009-09-30 08:21:00,1.66225,1.66255,1.662,1.66235,91100000.0
2009-09-30 08:22:00,1.66245,1.66265,1.6623,1.66245,154100000.0
2009-09-30 08:23:00,1.66255,1.6627,1.66205,1.66225,155800000.0
2009-09-30 08:24:00,1.6622,1.66225,1.6618,1.6619,129900000.0
2009-09-30 08:25:00,1.66185,1.6622,1.66165,1.66205,237500000.0
2009-09-30 08:26:00,1.66205,1.6621,1.6616,1.66185,135300000.0
2009-09-30 08:27:00,1.66185,1.66215,1.6618,1.66195,83100000.0
2009-09-30 08:28:00,1.66205,1.66215,1.6615,1.6616,128600000.0
2009-09-30 08:29:00,1.6616,1.6626,1.6615,1.66255,335400000.0
2009-09-30 08:30:00,1.66255,1.66355,1.66225,1.66345,217200000.0
2009-09-30 08:31:00,1.6635,1.6636,1.66275,1.6629,204500000.0
2009-09-30 08:32:00,1.663,1.66325,1.66285,1.66285,157400000.0
2009-09-30 08:33:00,1.66285,1.66325,1.66285,1.6632,92800000.0
2009-09-30 08:34:00,1.6632,1.66355,1.66275,1.66285,214900000.0
2009-09-30 08:35:00,1.66275,1.6632,1.6627,1.66285,181500000.0
2009-09-30 08:36:00,1.6629,1.66305,1.6626,1.6628,187400000.0
2009-09-30 08:37:00,1.66285,1.6631,1.66275,1.66285,160700000.0
2009-09-30 08:38:00,1.66285,1.66355,1.6625,1.66345,235100000.0
2009-09-30 08:39:00,1.66345,1.6638,1.66325,1.66375,205600000.0
2009-09-30 08:40:00,1.66375,1.66415,1.66335,1.6636,184900000.0
2009-09-30 08:41:00,1.6636,1.6637,1.66325,1.6637,109800000.0
2009-09-30 08:42:00,1.6637,1.66385,1.6635,1.66365,102500000.0
2009-09-30 08:43:00,1.66375,1.6638,1.66295,1.66305,164600000.0
2009-09-30 08:44:00,1.663,1.6633,1.6628,1.6631,73800000.0
2009-09-30 08:45:00,1.6631,1.66315,1.6626,1.6626,80200000.0
2009-09-30 08:46:00,1.66255,1.66305,1.6623,1.6629,155500000.0
2009-09-30 08:47:00,1.6629,1.6629,1.6624,1.6625,152200000.0
2009-09-30 08:48:00,1.66245,1.66275,1.6622,1.6626,184000000.0
2009-09-30 08:49:00,1.6627,1.66275,1.6619,1.6622,182200000.0
2009-09-30 08:50:00,1.6622,1.6623,1.6618,1.6622,229600000.0
2009-09-30 08:51:00,1.66215,1.66245,1.6621,1.66235,189600000.0
2009-09-30 08:52:00,1.6624,1.66255,1.662,1.6622,208400000.0
2009-09-30 08:53:00,1.6622,1.66235,1.66165,1.662,185600000.0
2009-09-30 08:54:00,1.66205,1.66235,1.66185,1.66185,147900000.0
2009-09-30 08:55:00,1.6619,1.6621,1.66175,1.662,148600000.0
2009-09-30 08:56:00,1.662,1.6623,1.6618,1.6623,79300000.0
2009-09-30 08:57:00,1.66215,1.6625,1.66185,1.662,203100000.0
2009-09-30 08:58:00,1.66205,1.6621,1.66185,1.66195,64000000.0
2009-09-30 08:59:00,1.66195,1.66255,1.66195,1.6624,47400000.0
2009-09-30 09:00:00,1.6625,1.66315,1.6624,1.6628,263700000.0
2009-09-30 09:01:00,1.6628,1.66285,1.66235,1.6625,108200000.0
2009-09-30 09:02:00,1.66255,1.66335,1.6624,1.66295,216600000.0
2009-09-30 09:03:00,1.66295,1.66305,1.66225,1.6624,128200000.0
2009-09-30 09:04:00,1.66225,1.6625,1.6622,1.6625,141600000.0
2009-09-30 09:05:00,1.66245,1.66265,1.66165,1.6617,215800000.0
2009-09-30 09:06:00,1.6616,1.6618,1.66145,1.6616,185100000.0
2009-09-30 09:07:00,1.66165,1.6619,1.6615,1.6616,136200000.0
2009-09-30 09:08:00,1.66185,1.6621,1.6612,1.6614,198400000.0
2009-09-30 09:09:00,1.6614,1.66165,1.6614,1.66155,86400000.0
2009-09-30 09:10:00,1.66155,1.6617,1.66105,1.66115,101900000.0
2009-09-30 09:11:00,1.6611,1.66175,1.66095,1.6617,170900000.0
2009-09-30 09:12:00,1.6617,1.6619,1.66145,1.66165,147000000.0
2009-09-30 09:13:00,1.66165,1.66175,1.6615,1.66175,66400000.0
2009-09-30 09:14:00,1.66175,1.66175,1.6613,1.66145,57200000.0
2009-09-30 09:15:00,1.66145,1.66165,1.66135,1.66165,144600000.0
2009-09-30 09:16:00,1.66165,1.66165,1.6613,1.6613,105000000.0
2009-09-30 09:17:00,1.6614,1.6616,1.66125,1.6614,141400000.0
2009-09-30 09:18:00,1.6614,1.6616,1.66115,1.6616,162200000.0
2009-09-30 09:19:00,1.6617,1.6617,1.66105,1.6613,201600000.0
2009-09-30 09:20:00,1.6615,1.66225,1.6615,1.66195,173000000.0
2009-09-30 09:21:00,1.66205,1.6622,1.66175,1.66215,85000000.0
2009-09-30 09:22:00,1.66215,1.66245,1.662,1.6623,125300000.0
2009-09-30 09:23:00,1.66215,1.66235,1.6621,1.6621,52600000.0
2009-09-30 09:24:00,1.66195,1.6624,1.66195,1.66225,136800000.0
2009-09-30 09:25:00,1.66225,1.6624,1.6618,1.6618,233800000.0
2009-09-30 09:26:00,1.66185,1.6624,1.6617,1.66235,118100000.0
2009-09-30 09:27:00,1.66225,1.6624,1.66195,1.6622,244200000.0
2009-09-30 09:28:00,1.66215,1.66215,1.661,1.66135,175300000.0
2009-09-30 09:29:00,1.66135,1.6617,1.6613,1.6616,187900000.0
2009-09-30 09:30:00,1.6617,1.6619,1.66135,1.6615,177700000.0
2009-09-30 09:31:00,1.6615,1.66155,1.66105,1.66105,132300000.0
2009-09-30 09:32:00,1.6612,1.6614,1.66055,1.6608,162300000.0
2009-09-30 09:33:00,1.66085,1.661,1.6606,1.6607,157000000.0
2009-09-30 09:34:00,1.6607,1.6609,1.66055,1.6606,114600000.0
2009-09-30 09:35:00,1.6607,1.66105,1.6607,1.6609,107400000.0
2009-09-30 09:36:00,1.66085,1.66095,1.66065,1.66065,105900000.0
2009-09-30 09:37:00,1.66065,1.66095,1.6606,1.6608,110800000.0
2009-09-30 09:38:00,1.66085,1.661,1.66075,1.66095,80500000.0
2009-09-30 09:39:00,1.66095,1.6611,1.6608,1.66095,144100000.0
2009-09-30 09:40:00,1.661,1.661,1.66055,1.66055,151000000.0
2009-09-30 09:41:00,1.6606,1.66095,1.66055,1.6607,111000000.0
2009-09-30 09:42:00,1.6607,1.6615,1.6607,1.66135,192000000.0
2009-09-30 09:43:00,1.6613,1.6615,1.66085,1.66105,195100000.0
2009-09-30 09:44:00,1.6611,1.6613,1.6608,1.66085,154200000.0
2009-09-30 09:45:00,1.66095,1.66095,1.66035,1.66035,120600000.0
2009-09-30 09:46:00,1.66035,1.6607,1.66035,1.6607,135200000.0
2009-09-30 09:47:00,1.6606,1.6609,1.6597,1.6598,267700000.0
2009-09-30 09:48:00,1.65975,1.66055,1.65975,1.66045,211700000.0
2009-09-30 09:49:00,1.6604,1.66095,1.66035,1.66085,194200000.0
2009-09-30 09:50:00,1.66075,1.6612,1.6607,1.661,137400000.0
2009-09-30 09:51:00,1.661,1.66115,1.661,1.6611,110600000.0
2009-09-30 09:52:00,1.6612,1.6613,1.661,1.66105,166300000.0
2009-09-30 09:53:00,1.661,1.66115,1.6609,1.6611,113000000.0
2009-09-30 09:54:00,1.66105,1.6615,1.661,1.66135,148200000.0
2009-09-30 09:55:00,1.6613,1.6616,1.6611,1.6612,186000000.0
2009-09-30 09:56:00,1.6612,1.66135,1.66085,1.66095,141800000.0
2009-09-30 09:57:00,1.66095,1.66135,1.66085,1.6611,154400000.0
2009-09-30 09:58:00,1.66115,1.6614,1.66095,1.6611,167400000.0
2009-09-30 09:59:00,1.6612,1.66125,1.6602,1.6603,199700000.0
2009-09-30 10:00:00,1.6603,1.6608,1.6603,1.66075,253700000.0
2009-09-30 10:01:00,1.66075,1.661,1.6605,1.66085,115800000.0
2009-09-30 10:02:00,1.66085,1.661,1.66055,1.66065,128200000.0
2009-09-30 10:03:00,1.66065,1.661,1.6606,1.66065,116000000.0
2009-09-30 10:04:00,1.66065,1.6607,1.6602,1.6604,194800000.0
2009-09-30 10:05:00,1.6604,1.6606,1.66,1.66025,200800000.0
2009-09-30 10:06:00,1.66025,1.6604,1.66005,1.6601,184100000.0
2009-09-30 10:07:00,1.6602,1.66035,1.66,1.66,113900000.0
2009-09-30 10:08:00,1.66,1.66,1.65955,1.65995,191000000.0
2009-09-30 10:09:00,1.66,1.66025,1.6597,1.66015,176900000.0
2009-09-30 10:10:00,1.66015,1.66045,1.6599,1.6602,103400000.0
2009-09-30 10:11:00,1.6602,1.6602,1.66,1.6601,78300000.0
2009-09-30 10:12:00,1.66015,1.66015,1.65955,1.6597,188400000.0
2009-09-30 10:13:00,1.6596,1.65995,1.6596,1.6598,132200000.0
2009-09-30 10:14:00,1.6598,1.65995,1.65945,1.6595,124000000.0
2009-09-30 10:15:00,1.6595,1.65995,1.65945,1.65985,217600000.0
2009-09-30 10:16:00,1.65985,1.6599,1.65955,1.65975,120000000.0
2009-09-30 10:17:00,1.65975,1.65995,1.65965,1.65975,86000000.0
2009-09-30 10:18:00,1.65975,1.65985,1.6595,1.65965,106400000.0
2009-09-30 10:19:00,1.6596,1.6598,1.65935,1.65955,120000000.0
2009-09-30 10:20:00,1.65955,1.65975,1.6595,1.6597,141000000.0
2009-09-30 10:21:00,1.65975,1.65995,1.6595,1.6598,188600000.0
2009-09-30 10:22:00,1.65975,1.6598,1.65955,1.6597,58200000.0
2009-09-30 10:23:00,1.6597,1.66,1.65955,1.6597,207700000.0
2009-09-30 10:24:00,1.65965,1.6598,1.65945,1.6596,193200000.0
2009-09-30 10:25:00,1.65965,1.66,1.6596,1.65975,152700000.0
2009-09-30 10:26:00,1.65965,1.65995,1.65935,1.6594,159200000.0
2009-09-30 10:27:00,1.6594,1.6595,1.65925,1.6593,138200000.0
2009-09-30 10:28:00,1.65945,1.6595,1.65905,1.6593,218400000.0
2009-09-30 10:29:00,1.65945,1.65965,1.65935,1.65965,177800000.0
2009-09-30 10:30:00,1.65965,1.65965,1.65925,1.6594,251400000.0
2009-09-30 10:31:00,1.6594,1.6598,1.6593,1.6598,217700000.0
2009-09-30 10:32:00,1.6598,1.65985,1.6596,1.6596,149100000.0
2009-09-30 10:33:00,1.6596,1.6598,1.65935,1.6597,155200000.0
2009-09-30 10:34:00,1.65965,1.6597,1.65955,1.6597,106700000.0
2009-09-30 10:35:00,1.6597,1.6597,1.65935,1.65955,110400000.0
2009-09-30 10:36:00,1.65955,1.65975,1.65925,1.6597,146100000.0
2009-09-30 10:37:00,1.65975,1.65975,1.6594,1.65965,94700000.0
2009-09-30 10:38:00,1.6596,1.65965,1.65925,1.65925,161800000.0
2009-09-30 10:39:00,1.6592,1.6598,1.65915,1.65955,173600000.0
2009-09-30 10:40:00,1.65955,1.6598,1.65945,1.65975,220100000.0
2009-09-30 10:41:00,1.65965,1.65985,1.6595,1.6596,168400000.0
2009-09-30 10:42:00,1.6596,1.66,1.6595,1.65995,213400000.0
2009-09-30 10:43:00,1.65995,1.66015,1.65965,1.65995,214800000.0
2009-09-30 10:44:00,1.65995,1.66,1.6597,1.65975,190400000.0
2009-09-30 10:45:00,1.6598,1.66005,1.65965,1.6597,213200000.0
2009-09-30 10:46:00,1.6598,1.66065,1.6596,1.6602,242900000.0
2009-09-30 10:47:00,1.6602,1.66065,1.66005,1.6602,306200000.0
2009-09-30 10:48:00,1.6603,1.6604,1.6597,1.66005,441400000.0
2009-09-30 10:49:00,1.66,1.6602,1.6597,1.6601,231500000.0
2009-09-30 10:50:00,1.6602,1.6602,1.65965,1.65975,320600000.0
2009-09-30 10:51:00,1.65975,1.66015,1.65965,1.6597,242600000.0
2009-09-30 10:52:00,1.6597,1.66035,1.6597,1.66005,398700000.0
2009-09-30 10:53:00,1.6601,1.66025,1.6598,1.66025,285600000.0
2009-09-30 10:54:00,1.6602,1.6603,1.65985,1.66025,310600000.0
2009-09-30 10:55:00,1.66025,1.66025,1.6595,1.6596,196600000.0
2009-09-30 10:56:00,1.6596,1.66005,1.6596,1.65975,290700000.0
2009-09-30 10:57:00,1.65975,1.66005,1.65965,1.66,218500000.0
2009-09-30 10:58:00,1.66,1.66,1.65955,1.65975,163000000.0
2009-09-30 10:59:00,1.65975,1.6598,1.6595,1.65955,111200000.0
2009-09-30 11:00:00,1.6595,1.6596,1.65845,1.6586,201700000.0
2009-09-30 11:01:00,1.6586,1.65885,1.65815,1.65875,205700000.0
2009-09-30 11:02:00,1.65875,1.65995,1.65855,1.6597,245300000.0
2009-09-30 11:03:00,1.6597,1.6597,1.6592,1.65955,169400000.0
2009-09-30 11:04:00,1.65955,1.6597,1.6593,1.6595,159500000.0
2009-09-30 11:05:00,1.6595,1.6599,1.6589,1.65925,226300000.0
2009-09-30 11:06:00,1.65935,1.65935,1.6585,1.6585,176400000.0
2009-09-30 11:07:00,1.6585,1.65885,1.65815,1.65865,213100000.0
2009-09-30 11:08:00,1.65865,1.65885,1.6584,1.6584,105500000.0
2009-09-30 11:09:00,1.65845,1.6589,1.6584,1.6587,167400000.0
2009-09-30 11:10:00,1.6587,1.65895,1.6585,1.6585,214500000.0
2009-09-30 11:11:00,1.6585,1.6589,1.65845,1.6586,131200000.0
2009-09-30 11:12:00,1.65865,1.65885,1.65795,1.65805,175800000.0
2009-09-30 11:13:00,1.65795,1.65835,1.65795,1.658,199400000.0
2009-09-30 11:14:00,1.6581,1.6582,1.6578,1.65805,166800000.0
2009-09-30 11:15:00,1.65805,1.65825,1.65775,1.6579,208000000.0
2009-09-30 11:16:00,1.6579,1.6586,1.6578,1.6585,316400000.0
2009-09-30 11:17:00,1.6583,1.65865,1.6581,1.6584,180300000.0
2009-09-30 11:18:00,1.65825,1.65865,1.6582,1.65855,79400000.0
2009-09-30 11:19:00,1.6585,1.6587,1.6583,1.6583,99900000.0
2009-09-30 11:20:00,1.65845,1.65865,1.65815,1.65855,76400000.0
2009-09-30 11:21:00,1.65865,1.65875,1.65785,1.65815,215800000.0
2009-09-30 11:22:00,1.65835,1.6586,1.65775,1.65835,302800000.0
2009-09-30 11:23:00,1.6583,1.65925,1.6582,1.65905,226700000.0
2009-09-30 11:24:00,1.659,1.6598,1.6588,1.6597,273400000.0
2009-09-30 11:25:00,1.65975,1.65975,1.6592,1.65965,301300000.0
2009-09-30 11:26:00,1.6596,1.66005,1.6595,1.65965,267700000.0
2009-09-30 11:27:00,1.65965,1.66,1.6595,1.65985,300500000.0
2009-09-30 11:28:00,1.65975,1.66025,1.65975,1.66025,290600000.0
2009-09-30 11:29:00,1.66025,1.66045,1.65985,1.66045,252900000.0
2009-09-30 11:30:00,1.6605,1.66085,1.6601,1.6602,271700000.0
2009-09-30 11:31:00,1.6602,1.66085,1.6601,1.6607,183600000.0
2009-09-30 11:32:00,1.66085,1.6611,1.66065,1.66095,217400000.0
2009-09-30 11:33:00,1.66095,1.66125,1.6608,1.6609,237000000.0
2009-09-30 11:34:00,1.66095,1.66105,1.6607,1.66085,110800000.0
2009-09-30 11:35:00,1.66075,1.66105,1.66035,1.66075,242200000.0
2009-09-30 11:36:00,1.66075,1.6609,1.66025,1.6608,324400000.0
2009-09-30 11:37:00,1.66075,1.66085,1.66045,1.6607,194000000.0
2009-09-30 11:38:00,1.6607,1.66105,1.66045,1.66105,206600000.0
2009-09-30 11:39:00,1.66105,1.6613,1.6608,1.6611,86800000.0
2009-09-30 11:40:00,1.6612,1.6614,1.66085,1.6611,141600000.0
2009-09-30 11:41:00,1.66105,1.66125,1.661,1.6612,149200000.0
2009-09-30 11:42:00,1.66115,1.66125,1.66095,1.6611,132300000.0
2009-09-30 11:43:00,1.66115,1.6619,1.6611,1.66185,242400000.0
2009-09-30 11:44:00,1.6619,1.66205,1.6614,1.66165,347400000.0
2009-09-30 11:45:00,1.66165,1.6618,1.6612,1.6616,216400000.0
2009-09-30 11:46:00,1.6615,1.66155,1.6612,1.66135,100600000.0
2009-09-30 11:47:00,1.6613,1.66175,1.6613,1.66175,132700000.0
2009-09-30 11:48:00,1.66175,1.66175,1.6611,1.6613,210400000.0
2009-09-30 11:49:00,1.6615,1.66175,1.66125,1.6615,143800000.0
2009-09-30 11:50:00,1.66145,1.66155,1.66105,1.66145,94600000.0
2009-09-30 11:51:00,1.66145,1.66175,1.6612,1.66145,109700000.0
2009-09-30 11:52:00,1.6616,1.66165,1.66135,1.66145,89400000.0
2009-09-30 11:53:00,1.6613,1.66145,1.6609,1.661,127600000.0
2009-09-30 11:54:00,1.661,1.66115,1.66065,1.6608,105800000.0
2009-09-30 11:55:00,1.66065,1.66075,1.66015,1.66015,124000000.0
2009-09-30 11:56:00,1.6602,1.6605,1.66015,1.66035,136600000.0
2009-09-30 11:57:00,1.66035,1.6605,1.6602,1.6605,125200000.0
2009-09-30 11:58:00,1.66045,1.6606,1.6601,1.6603,100200000.0
2009-09-30 11:59:00,1.6603,1.6607,1.6603,1.6607,84200000.0
2009-09-30 12:00:00,1.6606,1.6606,1.6602,1.66045,136200000.0
2009-09-30 12:01:00,1.66045,1.6605,1.65975,1.66005,162800000.0
2009-09-30 12:02:00,1.6601,1.6604,1.66,1.6602,121800000.0
2009-09-30 12:03:00,1.66015,1.66035,1.66005,1.66005,64400000.0
2009-09-30 12:04:00,1.6602,1.6602,1.65985,1.6599,89000000.0
2009-09-30 12:05:00,1.6599,1.6599,1.6594,1.6595,109400000.0
2009-09-30 12:06:00,1.6595,1.6599,1.65935,1.6597,170700000.0
2009-09-30 12:07:00,1.6597,1.6598,1.6596,1.6596,104200000.0
2009-09-30 12:08:00,1.65965,1.6601,1.65945,1.6601,74600000.0
2009-09-30 12:09:00,1.66015,1.66025,1.65995,1.66005,76900000.0
2009-09-30 12:10:00,1.66015,1.66035,1.66,1.6603,129300000.0
2009-09-30 12:11:00,1.6603,1.6607,1.6603,1.6606,88800000.0
2009-09-30 12:12:00,1.6606,1.6613,1.66055,1.661,73300000.0
2009-09-30 12:13:00,1.661,1.66135,1.661,1.66115,95600000.0
2009-09-30 12:14:00,1.66115,1.66115,1.6607,1.66095,74700000.0
2009-09-30 12:15:00,1.66095,1.6611,1.66065,1.66085,56900000.0
2009-09-30 12:16:00,1.6609,1.661,1.66065,1.6607,50900000.0
2009-09-30 12:17:00,1.6607,1.661,1.66055,1.66055,72700000.0
2009-09-30 12:18:00,1.6606,1.6608,1.66055,1.66065,30400000.0
2009-09-30 12:19:00,1.66065,1.66075,1.6603,1.6607,149400000.0
2009-09-30 12:20:00,1.6607,1.66075,1.6604,1.6606,102500000.0
2009-09-30 12:21:00,1.66065,1.66085,1.66045,1.66055,91200000.0
2009-09-30 12:22:00,1.6607,1.66085,1.66055,1.66065,122200000.0
2009-09-30 12:23:00,1.66075,1.66115,1.6605,1.661,152900000.0
2009-09-30 12:24:00,1.661,1.66125,1.6607,1.66075,165400000.0
2009-09-30 12:25:00,1.6608,1.6611,1.66065,1.6608,216900000.0
2009-09-30 12:26:00,1.66065,1.6609,1.6605,1.6607,159000000.0
2009-09-30 12:27:00,1.6607,1.66075,1.66055,1.6606,85200000.0
2009-09-30 12:28:00,1.6606,1.6609,1.6605,1.6609,116400000.0
2009-09-30 12:29:00,1.66085,1.66095,1.6607,1.6609,114800000.0
2009-09-30 12:30:00,1.66085,1.6609,1.66055,1.6606,84800000.0
2009-09-30 12:31:00,1.6606,1.6606,1.66015,1.66015,98400000.0
2009-09-30 12:32:00,1.6602,1.66025,1.65965,1.65985,108100000.0
2009-09-30 12:33:00,1.65975,1.66,1.65975,1.6599,101500000.0
2009-09-30 12:34:00,1.65995,1.66005,1.6599,1.66005,56200000.0
2009-09-30 12:35:00,1.6601,1.6601,1.65985,1.6599,71200000.0
2009-09-30 12:36:00,1.65995,1.66015,1.6599,1.6599,68800000.0
2009-09-30 12:37:00,1.65995,1.66015,1.6598,1.66005,118000000.0
2009-09-30 12:38:00,1.66015,1.6603,1.66005,1.66015,51500000.0
2009-09-30 12:39:00,1.66015,1.6602,1.6598,1.66005,65400000.0
2009-09-30 12:40:00,1.66015,1.66015,1.65995,1.6601,64600000.0
2009-09-30 12:41:00,1.66005,1.66055,1.66,1.66045,93800000.0
2009-09-30 12:42:00,1.66045,1.66085,1.6604,1.66065,113800000.0
2009-09-30 12:43:00,1.6606,1.6607,1.66045,1.6605,82200000.0
2009-09-30 12:44:00,1.6605,1.66065,1.6603,1.66045,63600000.0
2009-09-30 12:45:00,1.6604,1.6608,1.6604,1.66065,94400000.0
2009-09-30 12:46:00,1.66055,1.66055,1.6603,1.6603,81800000.0
2009-09-30 12:47:00,1.66035,1.6607,1.6603,1.6605,109800000.0
2009-09-30 12:48:00,1.66055,1.661,1.6604,1.6607,114700000.0
2009-09-30 12:49:00,1.66055,1.66075,1.6603,1.66055,196800000.0
2009-09-30 12:50:00,1.66055,1.66075,1.6604,1.6606,127800000.0
2009-09-30 12:51:00,1.6606,1.6608,1.66045,1.6607,163100000.0
2009-09-30 12:52:00,1.66065,1.6607,1.66055,1.6607,82000000.0
2009-09-30 12:53:00,1.66065,1.6611,1.6606,1.6611,42100000.0
2009-09-30 12:54:00,1.6611,1.6613,1.661,1.661,48900000.0
2009-09-30 12:55:00,1.661,1.66105,1.6608,1.6609,46200000.0
2009-09-30 12:56:00,1.66085,1.66095,1.6605,1.66065,79200000.0
2009-09-30 12:57:00,1.6606,1.6609,1.6606,1.66065,97800000.0
2009-09-30 12:58:00,1.66065,1.661,1.66055,1.6607,91700000.0
2009-09-30 12:59:00,1.6607,1.6612,1.6605,1.6612,139400000.0
2009-09-30 13:00:00,1.6612,1.6614,1.66105,1.66125,182600000.0
2009-09-30 13:01:00,1.66125,1.66145,1.661,1.66145,103600000.0
2009-09-30 13:02:00,1.6614,1.66175,1.66135,1.66175,85400000.0
2009-09-30 13:03:00,1.66175,1.66185,1.66135,1.66135,105200000.0
2009-09-30 13:04:00,1.6612,1.6616,1.6612,1.6616,105800000.0
2009-09-30 13:05:00,1.6616,1.6616,1.66115,1.66135,90400000.0
2009-09-30 13:06:00,1.66145,1.6618,1.66135,1.66165,140800000.0
2009-09-30 13:07:00,1.66165,1.66175,1.6613,1.6614,133400000.0
2009-09-30 13:08:00,1.6614,1.6615,1.6612,1.6612,94500000.0
2009-09-30 13:09:00,1.6612,1.6614,1.66105,1.6614,174300000.0
2009-09-30 13:10:00,1.6614,1.6614,1.6609,1.6612,148200000.0
2009-09-30 13:11:00,1.6613,1.6617,1.66125,1.66165,121200000.0
2009-09-30 13:12:00,1.66165,1.66185,1.66155,1.6616,96900000.0
2009-09-30 13:13:00,1.66155,1.6617,1.66155,1.66155,61200000.0
2009-09-30 13:14:00,1.6616,1.66185,1.6615,1.66165,76600000.0
2009-09-30 13:15:00,1.66155,1.66195,1.66155,1.6619,202100000.0
2009-09-30 13:16:00,1.662,1.66215,1.6612,1.6614,173100000.0
2009-09-30 13:17:00,1.6614,1.6614,1.66075,1.66095,110600000.0
2009-09-30 13:18:00,1.6608,1.66105,1.6606,1.6607,134300000.0
2009-09-30 13:19:00,1.66065,1.66115,1.6606,1.66115,142200000.0
2009-09-30 13:20:00,1.66115,1.66135,1.66105,1.66105,126500000.0
2009-09-30 13:21:00,1.66115,1.66185,1.6611,1.6616,183800000.0
2009-09-30 13:22:00,1.6616,1.6617,1.66115,1.66135,124800000.0
2009-09-30 13:23:00,1.66135,1.66155,1.66105,1.66125,82200000.0
2009-09-30 13:24:00,1.66145,1.6617,1.6613,1.6616,167800000.0
2009-09-30 13:25:00,1.6617,1.66185,1.66085,1.66085,206100000.0
2009-09-30 13:26:00,1.66095,1.6613,1.6608,1.66085,206400000.0
2009-09-30 13:27:00,1.6609,1.6611,1.66065,1.6609,148200000.0
2009-09-30 13:28:00,1.66095,1.66095,1.6605,1.66065,120400000.0
2009-09-30 13:29:00,1.66065,1.66095,1.6606,1.66095,115800000.0
2009-09-30 13:30:00,1.6608,1.66115,1.6607,1.6609,102000000.0
2009-09-30 13:31:00,1.6609,1.6609,1.66055,1.6608,144900000.0
2009-09-30 13:32:00,1.66085,1.66085,1.6608,1.6608,69300000.0
2009-09-30 13:33:00,1.6608,1.6609,1.6608,1.66085,51400000.0
2009-09-30 13:34:00,1.66085,1.6611,1.6608,1.66095,124200000.0
2009-09-30 13:35:00,1.66095,1.66115,1.6608,1.66105,123000000.0
2009-09-30 13:36:00,1.66105,1.66125,1.661,1.66115,114800000.0
2009-09-30 13:37:00,1.66115,1.66125,1.6608,1.66095,77100000.0
2009-09-30 13:38:00,1.66095,1.66135,1.66085,1.661,126800000.0
2009-09-30 13:39:00,1.66095,1.6612,1.6608,1.66115,158300000.0
2009-09-30 13:40:00,1.6611,1.6615,1.66095,1.66135,110400000.0
2009-09-30 13:41:00,1.66135,1.66165,1.66105,1.66155,201800000.0
2009-09-30 13:42:00,1.66165,1.66195,1.6613,1.66165,121100000.0
2009-09-30 13:43:00,1.66165,1.6619,1.6615,1.6617,176000000.0
2009-09-30 13:44:00,1.6616,1.66165,1.66105,1.66115,168100000.0
2009-09-30 13:45:00,1.66105,1.66135,1.661,1.6611,149200000.0
2009-09-30 13:46:00,1.6611,1.6612,1.6608,1.6608,121600000.0
2009-09-30 13:47:00,1.66075,1.6609,1.6601,1.6602,233500000.0
2009-09-30 13:48:00,1.66025,1.6607,1.6601,1.66035,140900000.0
2009-09-30 13:49:00,1.66035,1.6606,1.65985,1.65995,311800000.0
2009-09-30 13:50:00,1.6599,1.66,1.6591,1.6593,388390000.0
2009-09-30 13:51:00,1.6592,1.6595,1.65905,1.65935,289300000.0
2009-09-30 13:52:00,1.65935,1.6594,1.65855,1.65915,241100000.0
2009-09-30 13:53:00,1.65915,1.65955,1.6589,1.65925,279300000.0
2009-09-30 13:54:00,1.65915,1.66,1.659,1.6598,258200000.0
2009-09-30 13:55:00,1.6598,1.66025,1.65955,1.65985,226000000.0
2009-09-30 13:56:00,1.6598,1.66,1.6594,1.6599,159000000.0
2009-09-30 13:57:00,1.6599,1.6605,1.6597,1.66035,160500000.0
2009-09-30 13:58:00,1.66035,1.66065,1.6599,1.6599,276600000.0
2009-09-30 13:59:00,1.6599,1.66025,1.6599,1.6602,173100000.0
2009-09-30 14:00:00,1.66015,1.66055,1.6599,1.66035,240100000.0
2009-09-30 14:01:00,1.66035,1.6605,1.66005,1.6603,350300000.0
2009-09-30 14:02:00,1.66035,1.66035,1.6599,1.66015,151400000.0
2009-09-30 14:03:00,1.66015,1.6605,1.6599,1.66,258500000.0
2009-09-30 14:04:00,1.6599,1.66,1.6595,1.6596,278700000.0
2009-09-30 14:05:00,1.6596,1.6598,1.6594,1.6597,199200000.0
2009-09-30 14:06:00,1.65965,1.65995,1.65955,1.6597,127000000.0
2009-09-30 14:07:00,1.6597,1.66005,1.6595,1.65965,223800000.0
2009-09-30 14:08:00,1.65965,1.6599,1.65935,1.65985,216300000.0
2009-09-30 14:09:00,1.65985,1.6601,1.65945,1.6595,159800000.0
2009-09-30 14:10:00,1.6595,1.6596,1.6592,1.6594,203000000.0
2009-09-30 14:11:00,1.65935,1.6597,1.6592,1.6592,151000000.0
2009-09-30 14:12:00,1.65925,1.6595,1.65895,1.6595,196700000.0
2009-09-30 14:13:00,1.65955,1.6597,1.65935,1.6596,267900000.0
2009-09-30 14:14:00,1.6596,1.65975,1.65895,1.6594,375980000.0
2009-09-30 14:15:00,1.65965,1.6609,1.65915,1.66085,404800000.0
2009-09-30 14:16:00,1.661,1.661,1.65985,1.65985,381000000.0
2009-09-30 14:17:00,1.65985,1.6605,1.6597,1.66015,274200000.0
2009-09-30 14:18:00,1.66015,1.66085,1.66015,1.66065,296100000.0
2009-09-30 14:19:00,1.66075,1.6609,1.65995,1.65995,303200000.0
2009-09-30 14:20:00,1.65995,1.66005,1.6588,1.65885,313800000.0
2009-09-30 14:21:00,1.65885,1.65935,1.6587,1.6592,222700000.0
2009-09-30 14:22:00,1.6592,1.6592,1.6586,1.6586,168360000.0
2009-09-30 14:23:00,1.6586,1.6589,1.6586,1.6587,180080000.0
2009-09-30 14:24:00,1.6586,1.6591,1.6586,1.6586,227500000.0
2009-09-30 14:25:00,1.6586,1.65885,1.6582,1.6582,279120000.0
2009-09-30 14:26:00,1.6582,1.65875,1.65815,1.65865,194200000.0
2009-09-30 14:27:00,1.65865,1.6587,1.6577,1.6583,221900000.0
2009-09-30 14:28:00,1.65835,1.65895,1.6581,1.65815,340200000.0
2009-09-30 14:29:00,1.6583,1.6588,1.6572,1.65755,561200001.0
2009-09-30 14:30:00,1.6576,1.659,1.65695,1.6579,400900000.0
2009-09-30 14:31:00,1.6577,1.65815,1.65725,1.65745,440200000.0
2009-09-30 14:32:00,1.6573,1.6578,1.6568,1.65775,366400000.0
2009-09-30 14:33:00,1.65775,1.6588,1.65765,1.65795,305500000.0
2009-09-30 14:34:00,1.65795,1.65835,1.65765,1.6579,357900000.0
2009-09-30 14:35:00,1.6578,1.65795,1.65735,1.6576,273800000.0
2009-09-30 14:36:00,1.65765,1.658,1.65745,1.6579,282400000.0
2009-09-30 14:37:00,1.6579,1.6582,1.65755,1.6576,269800000.0
2009-09-30 14:38:00,1.6577,1.6581,1.65735,1.65755,318800000.0
2009-09-30 14:39:00,1.6575,1.6577,1.6572,1.6574,189420000.0
2009-09-30 14:40:00,1.65745,1.65755,1.6572,1.65755,309960000.0
2009-09-30 14:41:00,1.6576,1.658,1.6572,1.6574,322520000.0
2009-09-30 14:42:00,1.6574,1.65765,1.6572,1.6572,283660000.0
2009-09-30 14:43:00,1.6573,1.65755,1.6572,1.6572,255310000.0
2009-09-30 14:44:00,1.6572,1.6572,1.65645,1.6569,239520000.0
2009-09-30 14:45:00,1.6569,1.6571,1.65655,1.6569,252600000.0
2009-09-30 14:46:00,1.6569,1.65715,1.6564,1.65715,358300000.0
2009-09-30 14:47:00,1.65725,1.65725,1.65585,1.65595,298900000.0
2009-09-30 14:48:00,1.65595,1.6568,1.65555,1.6568,284300000.0
2009-09-30 14:49:00,1.65685,1.6575,1.65665,1.6571,278100000.0
2009-09-30 14:50:00,1.6572,1.6575,1.6567,1.6567,295400000.0
2009-09-30 14:51:00,1.6567,1.6569,1.6563,1.6569,203600000.0
2009-09-30 14:52:00,1.657,1.657,1.65625,1.65625,264400000.0
2009-09-30 14:53:00,1.65635,1.6566,1.65615,1.65645,201500000.0
2009-09-30 14:54:00,1.6564,1.6567,1.65635,1.6564,135900000.0
2009-09-30 14:55:00,1.6564,1.65695,1.6564,1.6567,190100000.0
2009-09-30 14:56:00,1.6567,1.65685,1.6561,1.6566,270200000.0
2009-09-30 14:57:00,1.6566,1.65685,1.6563,1.65675,178100000.0
2009-09-30 14:58:00,1.6567,1.65715,1.65655,1.6566,109600000.0
2009-09-30 14:59:00,1.6565,1.65685,1.65605,1.65605,143800000.0
2009-09-30 15:00:00,1.65595,1.65655,1.6559,1.65645,335600000.0
2009-09-30 15:01:00,1.65655,1.65665,1.65615,1.6562,302800000.0
2009-09-30 15:02:00,1.6563,1.6569,1.6561,1.6569,251400000.0
2009-09-30 15:03:00,1.65685,1.65705,1.65635,1.65645,237400000.0
2009-09-30 15:04:00,1.65645,1.6568,1.65615,1.65645,367400000.0
2009-09-30 15:05:00,1.65655,1.6571,1.65645,1.657,109400000.0
2009-09-30 15:06:00,1.6571,1.65715,1.6568,1.65685,251100000.0
2009-09-30 15:07:00,1.65685,1.6571,1.65665,1.6568,346900000.0
2009-09-30 15:08:00,1.6568,1.65695,1.6563,1.6566,133600000.0
2009-09-30 15:09:00,1.65655,1.65695,1.65635,1.6565,237000000.0
2009-09-30 15:10:00,1.65645,1.65695,1.6562,1.65695,215600000.0
2009-09-30 15:11:00,1.6569,1.65705,1.65635,1.657,216900000.0
2009-09-30 15:12:00,1.65695,1.65705,1.65655,1.65655,255400000.0
2009-09-30 15:13:00,1.65655,1.6571,1.6564,1.657,253600000.0
2009-09-30 15:14:00,1.6569,1.6569,1.6564,1.65665,206500000.0
2009-09-30 15:15:00,1.6566,1.6566,1.656,1.65635,210900000.0
2009-09-30 15:16:00,1.6564,1.6565,1.65615,1.6563,191100000.0
2009-09-30 15:17:00,1.6561,1.65665,1.65595,1.6566,168300000.0
2009-09-30 15:18:00,1.65655,1.65655,1.656,1.656,161800000.0
2009-09-30 15:19:00,1.656,1.6564,1.65595,1.65615,173000000.0
2009-09-30 15:20:00,1.6561,1.65695,1.6561,1.6567,172500000.0
2009-09-30 15:21:00,1.65665,1.65675,1.65635,1.65655,111000000.0
2009-09-30 15:22:00,1.65645,1.65675,1.6562,1.65635,147700000.0
2009-09-30 15:23:00,1.65645,1.65675,1.65615,1.6563,253400000.0
2009-09-30 15:24:00,1.6563,1.65675,1.65565,1.65625,197000000.0
2009-09-30 15:25:00,1.6563,1.65635,1.6559,1.65605,97600000.0
2009-09-30 15:26:00,1.65605,1.65635,1.6559,1.6559,161200000.0
2009-09-30 15:27:00,1.656,1.6562,1.6557,1.6558,160600000.0
2009-09-30 15:28:00,1.6557,1.656,1.6555,1.6558,139000000.0
2009-09-30 15:29:00,1.65575,1.65615,1.65545,1.65555,231300000.0
2009-09-30 15:30:00,1.65565,1.65615,1.65555,1.65595,214100000.0
2009-09-30 15:31:00,1.656,1.65605,1.6555,1.6557,209900000.0
2009-09-30 15:32:00,1.6557,1.65585,1.6553,1.6554,341600000.0
2009-09-30 15:33:00,1.6554,1.65575,1.65515,1.6554,197600000.0
2009-09-30 15:34:00,1.6554,1.65555,1.6551,1.65555,218100000.0
2009-09-30 15:35:00,1.65545,1.6558,1.65515,1.6555,261200000.0
2009-09-30 15:36:00,1.6555,1.65565,1.65495,1.65545,242200000.0
2009-09-30 15:37:00,1.65545,1.6557,1.65505,1.65515,301000000.0
2009-09-30 15:38:00,1.65515,1.6557,1.65485,1.6555,236500000.0
2009-09-30 15:39:00,1.65555,1.65585,1.65535,1.6556,214700000.0
2009-09-30 15:40:00,1.65565,1.6566,1.65565,1.6566,297800000.0
2009-09-30 15:41:00,1.65665,1.657,1.6563,1.65685,228200000.0
2009-09-30 15:42:00,1.65695,1.6582,1.65675,1.6582,332500000.0
2009-09-30 15:43:00,1.6583,1.65925,1.65775,1.65925,419200000.0
2009-09-30 15:44:00,1.65925,1.6593,1.6581,1.65895,604900000.0
2009-09-30 15:45:00,1.65895,1.6597,1.6582,1.6587,390400000.0
2009-09-30 15:46:00,1.65875,1.6589,1.65805,1.65845,395490000.0
2009-09-30 15:47:00,1.6585,1.6588,1.65815,1.65865,458200000.0
2009-09-30 15:48:00,1.65855,1.6597,1.65855,1.65895,426400000.0
2009-09-30 15:49:00,1.6592,1.6601,1.6592,1.6598,355900000.0
2009-09-30 15:50:00,1.65985,1.6602,1.65935,1.65995,259100000.0
2009-09-30 15:51:00,1.6599,1.66035,1.65975,1.66025,267300000.0
2009-09-30 15:52:00,1.6602,1.66035,1.6594,1.65945,342500000.0
2009-09-30 15:53:00,1.6594,1.65995,1.6591,1.6597,295600000.0
2009-09-30 15:54:00,1.6597,1.6598,1.6587,1.6591,291830000.0
2009-09-30 15:55:00,1.65905,1.65955,1.6589,1.65915,360400000.0
2009-09-30 15:56:00,1.65925,1.6595,1.6587,1.6595,364400000.0
2009-09-30 15:57:00,1.6594,1.66045,1.6593,1.66015,260500000.0
2009-09-30 15:58:00,1.66005,1.66065,1.6596,1.66,271300000.0
2009-09-30 15:59:00,1.65995,1.6607,1.6599,1.66065,204500000.0
2009-09-30 16:00:00,1.6608,1.66095,1.65945,1.66025,353100000.0
2009-09-30 16:01:00,1.6603,1.6607,1.6598,1.6598,285400000.0
2009-09-30 16:02:00,1.65975,1.66065,1.6594,1.66045,324800000.0
2009-09-30 16:03:00,1.66055,1.6613,1.6601,1.6613,347200000.0
2009-09-30 16:04:00,1.66125,1.66295,1.66125,1.6616,353900000.0
2009-09-30 16:05:00,1.6616,1.66175,1.6608,1.66095,315370000.0
2009-09-30 16:06:00,1.661,1.66135,1.6606,1.6611,297900000.0
2009-09-30 16:07:00,1.66115,1.66175,1.6609,1.66175,243200000.0
2009-09-30 16:08:00,1.6614,1.66185,1.66125,1.66145,222700000.0
2009-09-30 16:09:00,1.6615,1.66225,1.6614,1.66175,234900000.0
2009-09-30 16:10:00,1.6618,1.66215,1.66145,1.6616,262200000.0
2009-09-30 16:11:00,1.66165,1.662,1.66135,1.66145,263400000.0
2009-09-30 16:12:00,1.66145,1.66175,1.66105,1.66165,207200000.0
2009-09-30 16:13:00,1.66165,1.6617,1.6613,1.6614,256600000.0
2009-09-30 16:14:00,1.6615,1.6617,1.6606,1.66065,226600000.0
2009-09-30 16:15:00,1.66075,1.66105,1.6606,1.66105,199800000.0
2009-09-30 16:16:00,1.66095,1.6613,1.66065,1.6613,168900000.0
2009-09-30 16:17:00,1.66135,1.66205,1.66105,1.6611,200400000.0
2009-09-30 16:18:00,1.66105,1.6613,1.6599,1.6601,299220000.0
2009-09-30 16:19:00,1.66,1.6603,1.65975,1.66,373600000.0
2009-09-30 16:20:00,1.66,1.66075,1.6598,1.66045,298300000.0
2009-09-30 16:21:00,1.66035,1.66085,1.6602,1.66025,210200000.0
2009-09-30 16:22:00,1.66035,1.6607,1.6601,1.6603,290000000.0
2009-09-30 16:23:00,1.6603,1.6616,1.66025,1.6613,270600000.0
2009-09-30 16:24:00,1.66145,1.66185,1.6612,1.66175,258800000.0
2009-09-30 16:25:00,1.66185,1.66235,1.66155,1.66175,274400000.0
2009-09-30 16:26:00,1.6616,1.6619,1.6614,1.66145,171600000.0
2009-09-30 16:27:00,1.66145,1.66155,1.66125,1.6614,171200000.0
2009-09-30 16:28:00,1.6615,1.6619,1.6611,1.6615,193200000.0
2009-09-30 16:29:00,1.6615,1.66165,1.6603,1.66055,255800000.0
2009-09-30 16:30:00,1.66055,1.6608,1.6602,1.6607,321900000.0
2009-09-30 16:31:00,1.66075,1.66185,1.6606,1.66145,282800000.0
2009-09-30 16:32:00,1.66145,1.66155,1.6607,1.6608,312000000.0
2009-09-30 16:33:00,1.6608,1.6614,1.66055,1.66115,322700000.0
2009-09-30 16:34:00,1.66115,1.6613,1.6603,1.6607,297900000.0
2009-09-30 16:35:00,1.6607,1.6608,1.6602,1.6605,217500000.0
2009-09-30 16:36:00,1.6606,1.66075,1.65985,1.66005,271340000.0
2009-09-30 16:37:00,1.6599,1.66045,1.65985,1.66025,154100000.0
2009-09-30 16:38:00,1.6603,1.6603,1.65985,1.66,203600000.0
2009-09-30 16:39:00,1.66,1.6604,1.65985,1.6599,313360000.0
2009-09-30 16:40:00,1.65985,1.66,1.6589,1.65905,390080000.0
2009-09-30 16:41:00,1.659,1.65925,1.6588,1.659,265300000.0
2009-09-30 16:42:00,1.65895,1.6594,1.6584,1.65875,215000000.0
2009-09-30 16:43:00,1.65865,1.6592,1.6586,1.65885,246800000.0
2009-09-30 16:44:00,1.6588,1.6594,1.6588,1.6592,178100000.0
2009-09-30 16:45:00,1.6592,1.65965,1.6586,1.6586,268500000.0
2009-09-30 16:46:00,1.6586,1.65915,1.6585,1.6588,254900000.0
2009-09-30 16:47:00,1.6588,1.65905,1.65865,1.6587,195200000.0
2009-09-30 16:48:00,1.65875,1.65935,1.65855,1.65915,306000000.0
2009-09-30 16:49:00,1.65915,1.6592,1.65855,1.6587,288000000.0
2009-09-30 16:50:00,1.65865,1.65915,1.65775,1.65785,328600000.0
2009-09-30 16:51:00,1.6579,1.6581,1.65745,1.6577,247600000.0
2009-09-30 16:52:00,1.6577,1.65805,1.6573,1.658,221400000.0
2009-09-30 16:53:00,1.658,1.6583,1.6579,1.6582,240200000.0
2009-09-30 16:54:00,1.6582,1.6583,1.6572,1.6572,223000000.0
2009-09-30 16:55:00,1.6572,1.65755,1.6567,1.6568,163500000.0
2009-09-30 16:56:00,1.6568,1.65715,1.65675,1.65675,250600000.0
2009-09-30 16:57:00,1.65685,1.6571,1.6567,1.6567,172300000.0
2009-09-30 16:58:00,1.6567,1.6573,1.65625,1.65725,237100000.0
2009-09-30 16:59:00,1.65725,1.65745,1.65575,1.65615,339200000.0
2009-09-30 17:00:00,1.65595,1.65695,1.6558,1.65675,344800000.0
2009-09-30 17:01:00,1.6567,1.65715,1.65635,1.65665,307600000.0
2009-09-30 17:02:00,1.65665,1.6571,1.65645,1.6568,312400000.0
2009-09-30 17:03:00,1.6567,1.6571,1.65625,1.65655,234100000.0
2009-09-30 17:04:00,1.6565,1.6571,1.6565,1.6569,302300000.0
2009-09-30 17:05:00,1.6569,1.65725,1.65635,1.65645,364000000.0
2009-09-30 17:06:00,1.65645,1.6568,1.65635,1.65645,344600000.0
2009-09-30 17:07:00,1.65655,1.65665,1.6554,1.6557,206500000.0
2009-09-30 17:08:00,1.65575,1.65665,1.65575,1.65645,263000000.0
2009-09-30 17:09:00,1.65645,1.6568,1.6562,1.6565,241600000.0
2009-09-30 17:10:00,1.6565,1.6569,1.65635,1.65675,282900000.0
2009-09-30 17:11:00,1.65685,1.65695,1.6561,1.65615,265000000.0
2009-09-30 17:12:00,1.65605,1.6568,1.65605,1.65625,244700000.0
2009-09-30 17:13:00,1.6562,1.6569,1.65585,1.6566,293900000.0
2009-09-30 17:14:00,1.65665,1.65735,1.6563,1.6569,293600000.0
2009-09-30 17:15:00,1.65685,1.6574,1.6567,1.65695,264000000.0
2009-09-30 17:16:00,1.657,1.6574,1.6569,1.65735,183600000.0
2009-09-30 17:17:00,1.65735,1.65745,1.6569,1.657,164700000.0
2009-09-30 17:18:00,1.65705,1.65715,1.65655,1.6568,295200000.0
2009-09-30 17:19:00,1.65695,1.65715,1.6568,1.657,136100000.0
2009-09-30 17:20:00,1.65695,1.65715,1.6567,1.65675,187500000.0
2009-09-30 17:21:00,1.6567,1.65725,1.65665,1.65665,206000000.0
2009-09-30 17:22:00,1.65655,1.65715,1.65655,1.65685,215300000.0
2009-09-30 17:23:00,1.6568,1.65735,1.6567,1.65735,246100000.0
2009-09-30 17:24:00,1.65735,1.65735,1.65635,1.65635,254500000.0
2009-09-30 17:25:00,1.65635,1.6569,1.6559,1.6569,224700000.0
2009-09-30 17:26:00,1.6568,1.657,1.6566,1.6567,170200000.0
2009-09-30 17:27:00,1.65665,1.65715,1.6562,1.6566,199000000.0
2009-09-30 17:28:00,1.6567,1.65715,1.6565,1.6569,187800000.0
2009-09-30 17:29:00,1.6569,1.65725,1.6567,1.65725,184600000.0
2009-09-30 17:30:00,1.65725,1.65825,1.6571,1.65825,203800000.0
2009-09-30 17:31:00,1.6581,1.6586,1.6581,1.6585,153800000.0
2009-09-30 17:32:00,1.6585,1.65855,1.65745,1.65785,212500000.0
2009-09-30 17:33:00,1.6578,1.65835,1.65765,1.658,198800000.0
2009-09-30 17:34:00,1.65805,1.65825,1.6573,1.6573,221300000.0
2009-09-30 17:35:00,1.6573,1.6579,1.6571,1.6579,102600000.0
2009-09-30 17:36:00,1.65785,1.65785,1.6573,1.6573,62400000.0
2009-09-30 17:37:00,1.65725,1.65755,1.6572,1.6573,106600000.0
2009-09-30 17:38:00,1.6573,1.6573,1.65685,1.65685,97400000.0
2009-09-30 17:39:00,1.65685,1.65745,1.65685,1.6573,198900000.0
2009-09-30 17:40:00,1.6573,1.658,1.65725,1.658,234400000.0
2009-09-30 17:41:00,1.658,1.65805,1.65775,1.65795,121700000.0
2009-09-30 17:42:00,1.6579,1.65835,1.65785,1.65805,188200000.0
2009-09-30 17:43:00,1.658,1.6584,1.65795,1.65815,174000000.0
2009-09-30 17:44:00,1.65825,1.6583,1.65795,1.6582,134000000.0
2009-09-30 17:45:00,1.6582,1.65845,1.658,1.6582,93100000.0
2009-09-30 17:46:00,1.65815,1.65855,1.65805,1.65845,112200000.0
2009-09-30 17:47:00,1.65855,1.65915,1.65835,1.65885,148400000.0
2009-09-30 17:48:00,1.6589,1.65905,1.6587,1.659,187400000.0
2009-09-30 17:49:00,1.65905,1.65905,1.659,1.659,106700000.0
2009-09-30 17:50:00,1.659,1.6592,1.659,1.659,108400000.0
2009-09-30 17:51:00,1.659,1.6592,1.65885,1.65885,63800000.0
2009-09-30 17:52:00,1.65895,1.659,1.6587,1.6587,138300000.0
2009-09-30 17:53:00,1.6587,1.6589,1.65855,1.65875,84900000.0
2009-09-30 17:54:00,1.6587,1.65915,1.65865,1.65875,109400000.0
2009-09-30 17:55:00,1.6588,1.6591,1.6586,1.65895,62700000.0
2009-09-30 17:56:00,1.65895,1.65895,1.6588,1.6588,69400000.0
2009-09-30 17:57:00,1.6588,1.65955,1.6587,1.6589,214400000.0
2009-09-30 17:58:00,1.659,1.6591,1.65845,1.6587,304800000.0
2009-09-30 17:59:00,1.6586,1.6586,1.65785,1.65785,221400000.0
2009-09-30 18:00:00,1.65785,1.6581,1.65775,1.65785,121200000.0
2009-09-30 18:01:00,1.65775,1.6578,1.65735,1.65745,185800000.0
2009-09-30 18:02:00,1.65745,1.6575,1.65745,1.65745,169300000.0
2009-09-30 18:03:00,1.65745,1.65755,1.6571,1.6572,181500000.0
2009-09-30 18:04:00,1.6572,1.65745,1.6571,1.6572,119700000.0
2009-09-30 18:05:00,1.6572,1.65745,1.65685,1.65745,231700000.0
2009-09-30 18:06:00,1.65745,1.6578,1.6573,1.6577,136900000.0
2009-09-30 18:07:00,1.65765,1.6578,1.65705,1.65745,109200000.0
2009-09-30 18:08:00,1.65735,1.65745,1.65685,1.6572,174900000.0
2009-09-30 18:09:00,1.6571,1.6575,1.65705,1.6571,149900000.0
2009-09-30 18:10:00,1.6571,1.65745,1.6571,1.65745,149700000.0
2009-09-30 18:11:00,1.65745,1.6575,1.65725,1.65735,111200000.0
2009-09-30 18:12:00,1.65735,1.65765,1.6573,1.6575,173400000.0
2009-09-30 18:13:00,1.6575,1.6576,1.65715,1.6573,49200000.0
2009-09-30 18:14:00,1.65685,1.65745,1.65675,1.65695,150600000.0
2009-09-30 18:15:00,1.6571,1.65715,1.65655,1.65675,89600000.0
2009-09-30 18:16:00,1.65675,1.657,1.6558,1.6561,217500000.0
2009-09-30 18:17:00,1.6562,1.6567,1.6559,1.6564,208600000.0
2009-09-30 18:18:00,1.6565,1.657,1.65645,1.65695,136300000.0
2009-09-30 18:19:00,1.65695,1.65695,1.6564,1.65645,135000000.0
2009-09-30 18:20:00,1.65665,1.6572,1.65665,1.6568,184500000.0
2009-09-30 18:21:00,1.6568,1.65715,1.6566,1.65715,204500000.0
2009-09-30 18:22:00,1.65705,1.6576,1.657,1.6576,189300000.0
2009-09-30 18:23:00,1.6576,1.65765,1.6574,1.65745,69000000.0
2009-09-30 18:24:00,1.65745,1.65765,1.65735,1.6575,89400000.0
2009-09-30 18:25:00,1.65755,1.65755,1.6571,1.6573,185100000.0
2009-09-30 18:26:00,1.6573,1.6574,1.65695,1.6572,205000000.0
2009-09-30 18:27:00,1.6572,1.6582,1.6572,1.6582,108300000.0
2009-09-30 18:28:00,1.6582,1.65845,1.658,1.65825,175600000.0
2009-09-30 18:29:00,1.65825,1.65845,1.658,1.65825,110200000.0
2009-09-30 18:30:00,1.65825,1.6587,1.6579,1.65855,155300000.0
2009-09-30 18:31:00,1.65855,1.6588,1.65825,1.6584,168000000.0
2009-09-30 18:32:00,1.6584,1.65945,1.65835,1.6593,169800000.0
2009-09-30 18:33:00,1.6593,1.6595,1.65885,1.65905,162400000.0
2009-09-30 18:34:00,1.65915,1.6596,1.659,1.6594,121000000.0
2009-09-30 18:35:00,1.6594,1.65955,1.6591,1.65925,147800000.0
2009-09-30 18:36:00,1.65925,1.6595,1.65895,1.6591,171800000.0
2009-09-30 18:37:00,1.6591,1.6592,1.6582,1.6584,175200000.0
2009-09-30 18:38:00,1.6585,1.65855,1.65825,1.65845,131400000.0
2009-09-30 18:39:00,1.6585,1.6586,1.6583,1.6584,110400000.0
2009-09-30 18:40:00,1.6584,1.65845,1.65805,1.65815,91900000.0
2009-09-30 18:41:00,1.6581,1.6582,1.6578,1.65785,122200000.0
2009-09-30 18:42:00,1.65785,1.6579,1.65715,1.65725,190800000.0
2009-09-30 18:43:00,1.65735,1.6576,1.65715,1.65715,212800000.0
2009-09-30 18:44:00,1.65715,1.65745,1.65715,1.65715,152000000.0
2009-09-30 18:45:00,1.65715,1.65715,1.65715,1.65715,124200000.0
2009-09-30 18:46:00,1.65715,1.65715,1.65665,1.657,277600000.0
2009-09-30 18:47:00,1.65675,1.65755,1.65665,1.6575,119900000.0
2009-09-30 18:48:00,1.6575,1.6575,1.657,1.65725,203600000.0
2009-09-30 18:49:00,1.65715,1.658,1.65715,1.65785,155100000.0
2009-09-30 18:50:00,1.65785,1.6579,1.657,1.65715,189400000.0
2009-09-30 18:51:00,1.65715,1.65755,1.6569,1.657,163000000.0
2009-09-30 18:52:00,1.65705,1.6575,1.65695,1.65745,107300000.0
2009-09-30 18:53:00,1.65745,1.65765,1.6572,1.6574,131600000.0
2009-09-30 18:54:00,1.6574,1.6576,1.6572,1.65735,113600000.0
2009-09-30 18:55:00,1.65745,1.6577,1.65735,1.6574,113300000.0
2009-09-30 18:56:00,1.6573,1.65745,1.6571,1.6574,113100000.0
2009-09-30 18:57:00,1.65735,1.6576,1.6569,1.6569,208000000.0
2009-09-30 18:58:00,1.657,1.65715,1.65655,1.6568,243000000.0
2009-09-30 18:59:00,1.6568,1.6571,1.6567,1.65685,162400000.0
2009-09-30 19:00:00,1.6568,1.65705,1.65635,1.65675,298700000.0
2009-09-30 19:01:00,1.65675,1.65715,1.6567,1.6569,304800000.0
2009-09-30 19:02:00,1.65685,1.65685,1.6566,1.6567,143400000.0
2009-09-30 19:03:00,1.6567,1.6572,1.6565,1.65695,199000000.0
2009-09-30 19:04:00,1.65695,1.6571,1.65675,1.6568,112500000.0
2009-09-30 19:05:00,1.65685,1.65705,1.65655,1.6569,242400000.0
2009-09-30 19:06:00,1.6569,1.6573,1.6569,1.65695,180000000.0
2009-09-30 19:07:00,1.65705,1.6574,1.65685,1.65705,233800000.0
2009-09-30 19:08:00,1.65705,1.65725,1.6569,1.65725,241300000.0
2009-09-30 19:09:00,1.65725,1.6574,1.65685,1.657,132800000.0
2009-09-30 19:10:00,1.65705,1.6575,1.65695,1.6572,172200000.0
2009-09-30 19:11:00,1.65725,1.65725,1.6568,1.65705,128400000.0
2009-09-30 19:12:00,1.65705,1.6572,1.65665,1.6567,90300000.0
2009-09-30 19:13:00,1.6568,1.6568,1.6565,1.65665,81200000.0
2009-09-30 19:14:00,1.6567,1.6567,1.65645,1.65655,147600000.0
2009-09-30 19:15:00,1.6566,1.65685,1.6566,1.65675,27000000.0
2009-09-30 19:16:00,1.65685,1.65695,1.6565,1.6567,54400000.0
2009-09-30 19:17:00,1.6566,1.65705,1.65645,1.65705,106600000.0
2009-09-30 19:18:00,1.65715,1.65725,1.6569,1.6569,119400000.0
2009-09-30 19:19:00,1.6569,1.6572,1.65685,1.65705,74800000.0
2009-09-30 19:20:00,1.6567,1.6571,1.6567,1.6571,126600000.0
2009-09-30 19:21:00,1.6571,1.6572,1.6566,1.65685,163300000.0
2009-09-30 19:22:00,1.6568,1.657,1.6564,1.65685,140600000.0
2009-09-30 19:23:00,1.65685,1.65685,1.6564,1.6567,100800000.0
2009-09-30 19:24:00,1.65675,1.65675,1.65645,1.6565,161200000.0
2009-09-30 19:25:00,1.6565,1.65675,1.65645,1.65655,68200000.0
2009-09-30 19:26:00,1.6566,1.6566,1.6564,1.65655,66800000.0
2009-09-30 19:27:00,1.6565,1.6566,1.6559,1.65605,148600000.0
2009-09-30 19:28:00,1.656,1.6566,1.65595,1.6564,193100000.0
2009-09-30 19:29:00,1.6564,1.65675,1.6564,1.65655,47200000.0
2009-09-30 19:30:00,1.6564,1.65675,1.65635,1.6567,34600000.0
2009-09-30 19:31:00,1.6567,1.6567,1.6564,1.6566,107000000.0
2009-09-30 19:32:00,1.65655,1.6568,1.65655,1.6568,33400000.0
2009-09-30 19:33:00,1.6568,1.65685,1.65655,1.65655,55400000.0
2009-09-30 19:34:00,1.6567,1.6567,1.65655,1.65665,25000000.0
2009-09-30 19:35:00,1.65665,1.6569,1.65665,1.6569,43400000.0
2009-09-30 19:36:00,1.657,1.6573,1.65685,1.65715,130800000.0
2009-09-30 19:37:00,1.65725,1.65755,1.6571,1.6574,152800000.0
2009-09-30 19:38:00,1.65745,1.65775,1.6574,1.65755,152400000.0
2009-09-30 19:39:00,1.65755,1.65775,1.6575,1.65775,133600000.0
2009-09-30 19:40:00,1.6577,1.6577,1.6574,1.65755,97800000.0
2009-09-30 19:41:00,1.6575,1.65785,1.6575,1.6578,66800000.0
2009-09-30 19:42:00,1.6578,1.65835,1.65775,1.65815,74400000.0
2009-09-30 19:43:00,1.65815,1.6582,1.65785,1.6582,127200000.0
2009-09-30 19:44:00,1.6582,1.6582,1.65785,1.6579,147600000.0
2009-09-30 19:45:00,1.65795,1.65805,1.6578,1.65785,107600000.0
2009-09-30 19:46:00,1.6579,1.658,1.65785,1.6579,124200000.0
2009-09-30 19:47:00,1.65795,1.65805,1.65785,1.658,70800000.0
2009-09-30 19:48:00,1.65805,1.65805,1.65775,1.65775,62700000.0
2009-09-30 19:49:00,1.65775,1.65785,1.65745,1.6576,126900000.0
2009-09-30 19:50:00,1.6576,1.6577,1.6574,1.65745,126800000.0
2009-09-30 19:51:00,1.65745,1.65745,1.6573,1.6573,91200000.0
2009-09-30 19:52:00,1.65725,1.65735,1.6572,1.65725,123200000.0
2009-09-30 19:53:00,1.6572,1.65745,1.6571,1.65725,88600000.0
2009-09-30 19:54:00,1.65725,1.6573,1.6569,1.65705,68800000.0
2009-09-30 19:55:00,1.6571,1.6576,1.6571,1.6575,79300000.0
2009-09-30 19:56:00,1.6575,1.65795,1.6573,1.6578,106000000.0
2009-09-30 19:57:00,1.65775,1.65785,1.6566,1.6572,131100000.0
2009-09-30 19:58:00,1.65715,1.65715,1.65685,1.65695,99600000.0
2009-09-30 19:59:00,1.65695,1.66015,1.65695,1.65895,217400000.0
2009-09-30 20:00:00,1.659,1.6594,1.6588,1.65915,255100000.0
2009-09-30 20:01:00,1.6592,1.65925,1.6587,1.6588,205500000.0
2009-09-30 20:02:00,1.6588,1.65905,1.65815,1.6582,237500000.0
2009-09-30 20:03:00,1.6582,1.65845,1.65815,1.65845,106600000.0
2009-09-30 20:04:00,1.65845,1.65845,1.6582,1.65825,63400000.0
2009-09-30 20:05:00,1.6583,1.6584,1.65795,1.65805,120000000.0
2009-09-30 20:06:00,1.658,1.65805,1.65785,1.65805,84000000.0
2009-09-30 20:07:00,1.6581,1.65825,1.65795,1.6581,50400000.0
2009-09-30 20:08:00,1.65815,1.6583,1.6581,1.6583,48000000.0
2009-09-30 20:09:00,1.6583,1.6585,1.6581,1.6581,101600000.0
2009-09-30 20:10:00,1.6581,1.65825,1.6577,1.6579,83500000.0
2009-09-30 20:11:00,1.6578,1.65845,1.6575,1.65805,109700000.0
2009-09-30 20:12:00,1.6579,1.6581,1.6579,1.6581,7700000.0
2009-09-30 20:13:00,1.65805,1.65825,1.65795,1.65795,75000000.0
2009-09-30 20:14:00,1.65785,1.658,1.65775,1.658,99600000.0
2009-09-30 20:15:00,1.6581,1.65835,1.6581,1.65835,50000000.0
2009-09-30 20:16:00,1.6584,1.6584,1.65795,1.65795,35300000.0
2009-09-30 20:17:00,1.65795,1.6582,1.65795,1.6582,53200000.0
2009-09-30 20:18:00,1.65805,1.6583,1.65805,1.65825,55800000.0
2009-09-30 20:19:00,1.65825,1.65845,1.6582,1.65825,32600000.0
2009-09-30 20:20:00,1.65825,1.6587,1.65825,1.6587,84300000.0
2009-09-30 20:21:00,1.65875,1.6589,1.65865,1.6589,54400000.0
2009-09-30 20:22:00,1.65905,1.6592,1.65905,1.6591,43400000.0
2009-09-30 20:23:00,1.6592,1.6592,1.65895,1.6591,34700000.0
2009-09-30 20:24:00,1.6592,1.65925,1.6591,1.65925,36000000.0
2009-09-30 20:25:00,1.65925,1.65925,1.6591,1.6592,27600000.0
2009-09-30 20:26:00,1.6592,1.6592,1.659,1.65905,65000000.0
2009-09-30 20:27:00,1.659,1.6594,1.65895,1.6592,120400000.0
2009-09-30 20:28:00,1.6593,1.6593,1.6589,1.659,221100000.0
2009-09-30 20:29:00,1.65905,1.65905,1.65865,1.65885,164400000.0
2009-09-30 20:30:00,1.65895,1.6591,1.6585,1.6588,141900000.0
2009-09-30 20:31:00,1.6588,1.65895,1.6586,1.65885,132400000.0
2009-09-30 20:32:00,1.65885,1.65885,1.65835,1.6585,178300000.0
2009-09-30 20:33:00,1.6584,1.6584,1.6581,1.6583,68200000.0
2009-09-30 20:34:00,1.6583,1.65845,1.6581,1.65815,127200000.0
2009-09-30 20:35:00,1.6582,1.6583,1.6579,1.6581,133600000.0
2009-09-30 20:36:00,1.6581,1.6583,1.65805,1.6581,45400000.0
2009-09-30 20:37:00,1.6581,1.65815,1.658,1.65805,37100000.0
2009-09-30 20:38:00,1.65815,1.65845,1.65805,1.65825,89500000.0
2009-09-30 20:39:00,1.6583,1.65855,1.65815,1.65855,63300000.0
2009-09-30 20:40:00,1.6586,1.65865,1.65845,1.6585,39200000.0
2009-09-30 20:41:00,1.65855,1.6587,1.65845,1.65865,49600000.0
2009-09-30 20:42:00,1.65865,1.65905,1.65865,1.65895,110200000.0
2009-09-30 20:43:00,1.6586,1.6588,1.6582,1.6583,135000000.0
2009-09-30 20:44:00,1.6583,1.6584,1.65815,1.65815,112700000.0
2009-09-30 20:45:00,1.65825,1.65835,1.6578,1.6578,44200000.0
2009-09-30 20:46:00,1.65785,1.65895,1.65785,1.6589,218800000.0
2009-09-30 20:47:00,1.6589,1.65925,1.6589,1.65915,73300000.0
2009-09-30 20:48:00,1.65915,1.65915,1.65885,1.659,46800000.0
2009-09-30 20:49:00,1.659,1.6591,1.6589,1.6589,105500000.0
2009-09-30 20:50:00,1.65885,1.659,1.6587,1.6588,160100000.0
2009-09-30 20:51:00,1.65885,1.6589,1.6584,1.6588,126800000.0
2009-09-30 20:52:00,1.6588,1.6592,1.65845,1.6591,183500000.0
2009-09-30 20:53:00,1.6592,1.6593,1.65895,1.659,94300000.0
2009-09-30 20:54:00,1.6591,1.6596,1.65905,1.6595,119200000.0
2009-09-30 20:55:00,1.6595,1.6596,1.6593,1.65935,185100000.0
2009-09-30 20:56:00,1.6594,1.6596,1.65925,1.6593,213000000.0
2009-09-30 20:57:00,1.65935,1.65935,1.6591,1.6591,93300000.0
2009-09-30 20:58:00,1.6591,1.6593,1.6591,1.6593,44500000.0
2009-09-30 20:59:00,1.6593,1.6593,1.65865,1.65905,178700000.0
2009-09-30 21:00:00,1.6586,1.659,1.6585,1.6587,225200000.0
2009-09-30 21:01:00,1.6588,1.6589,1.6586,1.6587,130700000.0
2009-09-30 21:02:00,1.65875,1.65885,1.65845,1.65855,217900000.0
2009-09-30 21:03:00,1.6587,1.6594,1.65865,1.6593,213800000.0
2009-09-30 21:04:00,1.65935,1.65955,1.659,1.65925,245700000.0
2009-09-30 21:05:00,1.6592,1.6598,1.6591,1.6596,219500000.0
2009-09-30 21:06:00,1.6597,1.66015,1.65955,1.65975,244600000.0
2009-09-30 21:07:00,1.65975,1.66065,1.65975,1.66035,224100000.0
2009-09-30 21:08:00,1.66035,1.66055,1.6602,1.6605,117400000.0
2009-09-30 21:09:00,1.66055,1.6606,1.65945,1.65945,168300000.0
2009-09-30 21:10:00,1.6595,1.6598,1.6594,1.65965,81200000.0
2009-09-30 21:11:00,1.65965,1.65985,1.65945,1.6595,104300000.0
2009-09-30 21:12:00,1.6595,1.66035,1.6595,1.66035,208400000.0
2009-09-30 21:13:00,1.6604,1.6605,1.65945,1.6595,234800000.0
2009-09-30 21:14:00,1.6595,1.6605,1.6595,1.6605,204800000.0
2009-09-30 21:15:00,1.66035,1.6604,1.66,1.6604,100600000.0
2009-09-30 21:16:00,1.6604,1.6604,1.6599,1.66,155900000.0
2009-09-30 21:17:00,1.66,1.6604,1.65985,1.65985,119400000.0
2009-09-30 21:18:00,1.65985,1.65995,1.65945,1.65945,102800000.0
2009-09-30 21:19:00,1.6594,1.6596,1.6592,1.65925,73900000.0
2009-09-30 21:20:00,1.65955,1.65965,1.65915,1.65935,109100000.0
2009-09-30 21:21:00,1.6594,1.65985,1.65915,1.65945,194600000.0
2009-09-30 21:22:00,1.6594,1.6597,1.6593,1.65955,96100000.0
2009-09-30 21:23:00,1.6596,1.6599,1.65955,1.65985,80600000.0
2009-09-30 21:24:00,1.65985,1.6599,1.6595,1.65965,97300000.0
2009-09-30 21:25:00,1.65965,1.65995,1.65955,1.65975,169800000.0
2009-09-30 21:26:00,1.6598,1.66015,1.6598,1.66005,149800000.0
2009-09-30 21:27:00,1.66005,1.6601,1.6595,1.6597,204200000.0
2009-09-30 21:28:00,1.6597,1.66005,1.65955,1.66,84400000.0
2009-09-30 21:29:00,1.66,1.66065,1.65985,1.66025,228900000.0
2009-09-30 21:30:00,1.6602,1.66095,1.66015,1.6604,123400000.0
2009-09-30 21:31:00,1.66035,1.6604,1.66005,1.6603,114800000.0
2009-09-30 21:32:00,1.6603,1.66075,1.6603,1.6604,50500000.0
2009-09-30 21:33:00,1.6604,1.6611,1.65975,1.65975,174600000.0
2009-09-30 21:34:00,1.65975,1.66005,1.65935,1.6599,267100000.0
2009-09-30 21:35:00,1.65985,1.65995,1.65965,1.65965,96200000.0
2009-09-30 21:36:00,1.65965,1.66025,1.65965,1.66,104000000.0
2009-09-30 21:37:00,1.6599,1.66015,1.6598,1.6599,84000000.0
2009-09-30 21:38:00,1.6599,1.65995,1.65935,1.6596,174100000.0
2009-09-30 21:39:00,1.6597,1.65985,1.65945,1.65975,112100000.0
2009-09-30 21:40:00,1.6597,1.65995,1.6595,1.6595,130700000.0
2009-09-30 21:41:00,1.65945,1.65955,1.6592,1.6594,147900000.0
2009-09-30 21:42:00,1.6594,1.65945,1.6594,1.65945,8400000.0
2009-09-30 21:43:00,1.65965,1.65975,1.65905,1.6597,151600000.0
2009-09-30 21:44:00,1.6598,1.6598,1.659,1.6594,235300000.0
2009-09-30 21:45:00,1.6593,1.65955,1.659,1.6591,173400000.0
2009-09-30 21:46:00,1.65915,1.6595,1.659,1.65935,167400000.0
2009-09-30 21:47:00,1.6591,1.65945,1.6591,1.65915,168400000.0
2009-09-30 21:48:00,1.65915,1.65945,1.65835,1.65855,223900000.0
2009-09-30 21:49:00,1.65845,1.65845,1.6581,1.65835,172200000.0
2009-09-30 21:50:00,1.6583,1.65915,1.65795,1.65815,303200000.0
2009-09-30 21:51:00,1.65815,1.65835,1.65795,1.6581,219900000.0
2009-09-30 21:52:00,1.65805,1.6582,1.6579,1.65795,160500000.0
2009-09-30 21:53:00,1.65805,1.6581,1.6573,1.6575,189100000.0
2009-09-30 21:54:00,1.65755,1.65785,1.65695,1.6577,162900000.0
2009-09-30 21:55:00,1.6577,1.65785,1.6577,1.65775,48300000.0
2009-09-30 21:56:00,1.6578,1.65815,1.6578,1.65795,135000000.0
2009-09-30 21:57:00,1.65795,1.65795,1.6577,1.65785,158200000.0
2009-09-30 21:58:00,1.6579,1.65855,1.65765,1.65845,248200000.0
2009-09-30 21:59:00,1.65855,1.65855,1.65815,1.6584,154400000.0
2009-09-30 22:00:00,1.6584,1.6586,1.65795,1.658,114400000.0
2009-09-30 22:01:00,1.65795,1.65815,1.6577,1.6579,120200000.0
2009-09-30 22:02:00,1.6579,1.65855,1.6579,1.65855,108600000.0
2009-09-30 22:03:00,1.65855,1.65855,1.6578,1.6583,101800000.0
2009-09-30 22:04:00,1.6583,1.65835,1.65815,1.65835,16200000.0
2009-09-30 22:05:00,1.65835,1.6584,1.65835,1.65835,22200000.0
2009-09-30 22:06:00,1.65835,1.65835,1.65835,1.65835,5000000.0
2009-09-30 22:07:00,1.65835,1.65835,1.65835,1.65835,28800000.0
2009-09-30 22:08:00,1.65835,1.6584,1.65685,1.6572,93100000.0
2009-09-30 22:09:00,1.6573,1.65755,1.6569,1.65715,142200000.0
2009-09-30 22:10:00,1.6571,1.65715,1.657,1.6571,46400000.0
2009-09-30 22:11:00,1.6571,1.6571,1.657,1.657,23600000.0
2009-09-30 22:12:00,1.65715,1.6572,1.65695,1.65695,25600000.0
2009-09-30 22:13:00,1.6571,1.65715,1.65675,1.6568,43500000.0
2009-09-30 22:14:00,1.65685,1.65695,1.65665,1.6569,55200000.0
2009-09-30 22:15:00,1.65685,1.65695,1.65685,1.65685,15200000.0
2009-09-30 22:16:00,1.657,1.6576,1.657,1.65755,41000000.0
2009-09-30 22:17:00,1.65755,1.65765,1.65715,1.65745,44800000.0
2009-09-30 22:18:00,1.65745,1.6578,1.65735,1.6578,84100000.0
2009-09-30 22:19:00,1.6578,1.6578,1.6577,1.6578,35600000.0
2009-09-30 22:20:00,1.6578,1.6579,1.65745,1.65755,34200000.0
2009-09-30 22:21:00,1.65755,1.6576,1.65705,1.65705,73000000.0
2009-09-30 22:22:00,1.65705,1.65705,1.6564,1.65655,40100000.0
2009-09-30 22:23:00,1.6565,1.6565,1.65645,1.65645,16000000.0
2009-09-30 22:24:00,1.65655,1.65655,1.6564,1.65645,39700000.0
2009-09-30 22:25:00,1.65645,1.6568,1.65645,1.6568,27400000.0
2009-09-30 22:26:00,1.65695,1.6571,1.6569,1.657,37200000.0
2009-09-30 22:27:00,1.657,1.65705,1.6569,1.6569,31000000.0
2009-09-30 22:28:00,1.65705,1.65705,1.657,1.65705,3600000.0
2009-09-30 22:29:00,1.657,1.657,1.6552,1.65575,71700000.0
2009-09-30 22:30:00,1.6559,1.65655,1.6559,1.6562,85200000.0
2009-09-30 22:31:00,1.6562,1.65645,1.6554,1.6554,48000000.0
2009-09-30 22:32:00,1.65555,1.65645,1.65495,1.65605,123600000.0
2009-09-30 22:33:00,1.6565,1.65785,1.65595,1.6576,182600000.0
2009-09-30 22:34:00,1.6574,1.65855,1.6574,1.65855,63500000.0
2009-09-30 22:35:00,1.6587,1.6587,1.65785,1.6581,78200000.0
2009-09-30 22:36:00,1.6581,1.6583,1.65785,1.6583,68700000.0
2009-09-30 22:37:00,1.6583,1.6583,1.65805,1.65815,7400000.0
2009-09-30 22:38:00,1.6582,1.6584,1.6582,1.6582,20600000.0
2009-09-30 22:39:00,1.65815,1.6586,1.658,1.65825,55200000.0
2009-09-30 22:40:00,1.65825,1.6588,1.65825,1.65875,34300000.0
2009-09-30 22:41:00,1.65875,1.6591,1.65875,1.6589,22300000.0
2009-09-30 22:42:00,1.65885,1.65895,1.6586,1.65865,37000000.0
2009-09-30 22:43:00,1.6587,1.65885,1.6585,1.6588,49000000.0
2009-09-30 22:44:00,1.6588,1.65885,1.6586,1.6588,32800000.0
2009-09-30 22:45:00,1.6588,1.6588,1.6583,1.65845,70000000.0
2009-09-30 22:46:00,1.6584,1.65845,1.6579,1.658,80400000.0
2009-09-30 22:47:00,1.65805,1.6581,1.65755,1.6576,120400000.0
2009-09-30 22:48:00,1.6577,1.65775,1.65675,1.65675,94300000.0
2009-09-30 22:49:00,1.65675,1.65765,1.65675,1.65735,194900000.0
2009-09-30 22:50:00,1.65735,1.6578,1.65735,1.6576,115400000.0
2009-09-30 22:51:00,1.6576,1.65885,1.6576,1.65885,104600000.0
2009-09-30 22:52:00,1.65885,1.65885,1.65855,1.65875,69000000.0
2009-09-30 22:53:00,1.6587,1.6587,1.6576,1.6586,66800000.0
2009-09-30 22:54:00,1.65855,1.65855,1.6577,1.65775,52400000.0
2009-09-30 22:55:00,1.65775,1.6583,1.65775,1.6582,68800000.0
2009-09-30 22:56:00,1.65825,1.65835,1.6578,1.6578,20900000.0
2009-09-30 22:57:00,1.6579,1.6579,1.6578,1.6578,12400000.0
2009-09-30 22:58:00,1.65795,1.65805,1.6571,1.6575,48800000.0
2009-09-30 22:59:00,1.65745,1.6583,1.6573,1.6583,37000000.0
2009-09-30 23:00:00,1.65825,1.65825,1.65685,1.65705,25000000.0
2009-09-30 23:01:00,1.65705,1.6579,1.65675,1.65705,30400000.0
2009-09-30 23:02:00,1.657,1.657,1.65675,1.6568,28200000.0
2009-09-30 23:03:00,1.65695,1.65805,1.65655,1.65715,36400000.0
2009-09-30 23:04:00,1.65735,1.6577,1.65735,1.6576,17400000.0
2009-09-30 23:05:00,1.6576,1.65765,1.65685,1.657,37200000.0
2009-09-30 23:06:00,1.6571,1.6578,1.6566,1.65705,71300000.0
2009-09-30 23:07:00,1.65705,1.65725,1.65705,1.65715,20400000.0
2009-09-30 23:08:00,1.6574,1.658,1.65665,1.6573,78200000.0
2009-09-30 23:09:00,1.6576,1.6578,1.65705,1.65705,23600000.0
2009-09-30 23:10:00,1.65715,1.65755,1.65615,1.65735,77000000.0
2009-09-30 23:11:00,1.6575,1.6576,1.6561,1.6566,88400000.0
2009-09-30 23:12:00,1.65655,1.6566,1.65555,1.65555,27800000.0
2009-09-30 23:13:00,1.6555,1.6557,1.65505,1.65555,11100000.0
2009-09-30 23:14:00,1.65555,1.6558,1.65555,1.65555,13200000.0
2009-09-30 23:15:00,1.65555,1.65555,1.65555,1.65555,1800000.0
2009-09-30 23:16:00,1.65555,1.65575,1.65555,1.65575,4700000.0
2009-09-30 23:17:00,1.65585,1.656,1.65565,1.65575,20200000.0
2009-09-30 23:18:00,1.65575,1.65575,1.65555,1.65555,6200000.0
2009-09-30 23:19:00,1.65555,1.65555,1.65555,1.65555,1100000.0
2009-09-30 23:20:00,1.65555,1.6556,1.6551,1.6556,2500000.0
2009-09-30 23:21:00,1.65565,1.65635,1.65565,1.6563,35600000.0
2009-09-30 23:22:00,1.6565,1.6565,1.6565,1.6565,1400000.0
2009-09-30 23:23:00,1.6565,1.6565,1.6561,1.6561,12000000.0
2009-09-30 23:24:00,1.65625,1.65625,1.65625,1.65625,7800000.0
2009-09-30 23:25:00,1.6561,1.6561,1.656,1.656,7800000.0
2009-09-30 23:26:00,1.656,1.656,1.6556,1.65595,10400000.0
2009-09-30 23:27:00,1.65595,1.65595,1.65565,1.65565,8100000.0
2009-09-30 23:28:00,1.65585,1.65585,1.6556,1.65575,9200000.0
2009-09-30 23:29:00,1.65575,1.6561,1.65565,1.65565,58400000.0
2009-09-30 23:30:00,1.6557,1.65595,1.6557,1.65595,27200000.0
2009-09-30 23:31:00,1.65595,1.65595,1.6556,1.65585,31700000.0
2009-09-30 23:32:00,1.65575,1.6563,1.6557,1.6559,40800000.0
2009-09-30 23:33:00,1.65595,1.6564,1.6559,1.65625,19400000.0
2009-09-30 23:34:00,1.6563,1.6563,1.6559,1.6559,31100000.0
2009-09-30 23:35:00,1.656,1.65615,1.6559,1.65595,27600000.0
2009-09-30 23:36:00,1.656,1.656,1.6559,1.656,16200000.0
2009-09-30 23:37:00,1.656,1.65635,1.656,1.6563,17600000.0
2009-09-30 23:38:00,1.6563,1.65635,1.6563,1.65635,15400000.0
2009-09-30 23:39:00,1.65635,1.6565,1.65615,1.65615,67400000.0
2009-09-30 23:40:00,1.65615,1.65625,1.65615,1.6562,23400000.0
2009-09-30 23:41:00,1.65615,1.65615,1.6556,1.6556,32130000.0
2009-09-30 23:42:00,1.65565,1.65575,1.6556,1.65575,32600000.0
2009-09-30 23:43:00,1.6557,1.65585,1.6556,1.65565,71900000.0
2009-09-30 23:44:00,1.6557,1.6557,1.65565,1.6557,24400000.0
2009-09-30 23:45:00,1.6557,1.65625,1.6556,1.65565,63300000.0
2009-09-30 23:46:00,1.65565,1.65585,1.65565,1.65585,9600000.0
2009-09-30 23:47:00,1.65582,1.65584,1.65582,1.65584,32000000.0
2009-09-30 23:48:00,1.6559,1.656,1.65555,1.65555,32000000.0
2009-09-30 23:49:00,1.6555,1.6558,1.6554,1.6558,40000000.0
2009-09-30 23:50:00,1.6558,1.6559,1.65565,1.65565,19900000.0
2009-09-30 23:51:00,1.65565,1.65565,1.6551,1.65545,41200000.0
2009-09-30 23:52:00,1.65545,1.65545,1.65545,1.65545,3200000.0
2009-09-30 23:53:00,1.65545,1.65545,1.65525,1.65535,12600000.0
2009-09-30 23:54:00,1.6553,1.6557,1.6553,1.65555,30000000.0
2009-09-30 23:55:00,1.65555,1.65575,1.65555,1.65575,12400000.0
2009-09-30 23:56:00,1.6558,1.656,1.65565,1.6557,18200000.0
2009-09-30 23:57:00,1.65565,1.65595,1.6556,1.6557,18800000.0
2009-09-30 23:58:00,1.6558,1.65595,1.65575,1.6558,34100000.0
2009-09-30 23:59:00,1.656,1.656,1.6558,1.65585,5600000.0
2009-10-01 00:00:00,1.65585,1.6564,1.65585,1.6561,28400000.0
2009-10-01 00:01:00,1.6561,1.6562,1.6561,1.65615,13200000.0
2009-10-01 00:02:00,1.65615,1.6564,1.6561,1.6561,11000000.0
2009-10-01 00:03:00,1.6561,1.65655,1.6561,1.6565,24200000.0
2009-10-01 00:04:00,1.6565,1.6565,1.6562,1.65645,32400000.0
2009-10-01 00:05:00,1.6563,1.65645,1.6552,1.6561,92700000.0
2009-10-01 00:06:00,1.6561,1.6561,1.656,1.6561,13500000.0
2009-10-01 00:07:00,1.6561,1.6561,1.656,1.656,15600000.0
2009-10-01 00:08:00,1.65605,1.65615,1.6558,1.65615,22300000.0
2009-10-01 00:09:00,1.65605,1.65615,1.6559,1.65595,14000000.0
2009-10-01 00:10:00,1.65585,1.65585,1.6558,1.65585,16200000.0
2009-10-01 00:11:00,1.65585,1.6559,1.6558,1.6559,20000000.0
2009-10-01 00:12:00,1.6559,1.65615,1.6559,1.65605,35000000.0
2009-10-01 00:13:00,1.65595,1.6564,1.65595,1.6562,21300000.0
2009-10-01 00:14:00,1.65625,1.65645,1.65615,1.65635,19000000.0
2009-10-01 00:15:00,1.65625,1.65635,1.65615,1.6563,31900000.0
2009-10-01 00:16:00,1.65615,1.65625,1.656,1.6562,17200000.0
2009-10-01 00:17:00,1.6562,1.6563,1.656,1.656,11000000.0
2009-10-01 00:18:00,1.656,1.65605,1.65595,1.656,6100000.0
2009-10-01 00:19:00,1.65605,1.6565,1.65605,1.65625,15600000.0
2009-10-01 00:20:00,1.65625,1.65625,1.65605,1.65605,11000000.0
2009-10-01 00:21:00,1.65585,1.656,1.6557,1.6558,34200000.0
2009-10-01 00:22:00,1.65575,1.6558,1.65565,1.65575,11800000.0
2009-10-01 00:23:00,1.65575,1.65585,1.65565,1.65575,10800000.0
2009-10-01 00:24:00,1.65575,1.65575,1.65485,1.65515,29800000.0
2009-10-01 00:25:00,1.6554,1.65545,1.65505,1.65515,42000000.0
2009-10-01 00:26:00,1.6552,1.6553,1.65515,1.65515,17900000.0
2009-10-01 00:27:00,1.6553,1.65545,1.65515,1.65515,38800000.0
2009-10-01 00:28:00,1.65515,1.65515,1.65475,1.65505,65600000.0
2009-10-01 00:29:00,1.65505,1.6557,1.65505,1.6553,50000000.0
2009-10-01 00:30:00,1.6553,1.65595,1.65525,1.6559,83500000.0
2009-10-01 00:31:00,1.6559,1.6559,1.6557,1.65575,35800000.0
2009-10-01 00:32:00,1.65575,1.65595,1.6553,1.6555,33000000.0
2009-10-01 00:33:00,1.6556,1.656,1.6556,1.656,22700000.0
2009-10-01 00:34:00,1.65615,1.65615,1.65565,1.6557,29000000.0
2009-10-01 00:35:00,1.6557,1.6557,1.6557,1.6557,1400000.0
2009-10-01 00:36:00,1.6558,1.6558,1.6558,1.6558,1400000.0
2009-10-01 00:37:00,1.65565,1.6558,1.65565,1.65565,7200000.0
2009-10-01 00:38:00,1.6557,1.6557,1.6557,1.6557,5200000.0
2009-10-01 00:39:00,1.6557,1.65605,1.6557,1.65585,13800000.0
2009-10-01 00:40:00,1.6561,1.65635,1.6559,1.6563,65800000.0
2009-10-01 00:41:00,1.6563,1.6563,1.65595,1.656,43400000.0
2009-10-01 00:42:00,1.65595,1.656,1.65595,1.656,8400000.0
2009-10-01 00:43:00,1.656,1.656,1.65595,1.65595,9200000.0
2009-10-01 00:44:00,1.6559,1.65595,1.65575,1.6559,18600000.0
2009-10-01 00:45:00,1.6558,1.6559,1.65575,1.65585,16400000.0
2009-10-01 00:46:00,1.65585,1.656,1.65585,1.656,8800000.0
2009-10-01 00:47:00,1.65605,1.65605,1.65585,1.6559,16400000.0
2009-10-01 00:48:00,1.65585,1.65585,1.65585,1.65585,1400000.0
2009-10-01 00:49:00,1.65575,1.65575,1.65535,1.65545,14200000.0
2009-10-01 00:50:00,1.65545,1.65585,1.65545,1.6558,39000000.0
2009-10-01 00:51:00,1.65585,1.6561,1.65585,1.65605,16600000.0
2009-10-01 00:52:00,1.656,1.6561,1.65595,1.65605,12200000.0
2009-10-01 00:53:00,1.65595,1.65595,1.65585,1.65585,15400000.0
2009-10-01 00:54:00,1.65585,1.65585,1.65555,1.65575,37400000.0
2009-10-01 00:55:00,1.6558,1.6558,1.65565,1.65565,9500000.0
2009-10-01 00:56:00,1.6556,1.6556,1.6554,1.6555,7600000.0
2009-10-01 00:57:00,1.65555,1.6556,1.6555,1.6555,15000000.0
2009-10-01 00:58:00,1.65555,1.65565,1.65535,1.65565,20600000.0
2009-10-01 00:59:00,1.6556,1.6557,1.6556,1.65565,11700000.0
2009-10-01 01:00:00,1.65575,1.6561,1.6555,1.6559,132000000.0
2009-10-01 01:01:00,1.656,1.65675,1.65575,1.65675,123500000.0
2009-10-01 01:02:00,1.6568,1.6568,1.65645,1.6567,34600000.0
2009-10-01 01:03:00,1.6567,1.65705,1.65645,1.65675,99600000.0
2009-10-01 01:04:00,1.65665,1.65675,1.65635,1.65675,37800000.0
2009-10-01 01:05:00,1.6567,1.6569,1.6565,1.65685,87800000.0
2009-10-01 01:06:00,1.65695,1.65715,1.6569,1.657,60700000.0
2009-10-01 01:07:00,1.6571,1.65735,1.65695,1.65735,54800000.0
2009-10-01 01:08:00,1.6574,1.6574,1.6571,1.6571,20100000.0
2009-10-01 01:09:00,1.6571,1.65735,1.657,1.65725,58300000.0
2009-10-01 01:10:00,1.6573,1.6574,1.6572,1.65735,30800000.0
2009-10-01 01:11:00,1.6573,1.6574,1.6568,1.65695,69400000.0
2009-10-01 01:12:00,1.657,1.657,1.65685,1.657,39100000.0
2009-10-01 01:13:00,1.65715,1.65715,1.6566,1.6566,38600000.0
2009-10-01 01:14:00,1.65665,1.65695,1.65665,1.6569,68400000.0
2009-10-01 01:15:00,1.6569,1.6572,1.6569,1.6572,22600000.0
2009-10-01 01:16:00,1.65725,1.6575,1.6572,1.65735,44800000.0
2009-10-01 01:17:00,1.65745,1.6575,1.65735,1.65745,17400000.0
2009-10-01 01:18:00,1.65725,1.6573,1.65675,1.6568,28700000.0
2009-10-01 01:19:00,1.65685,1.657,1.65605,1.65645,119000000.0
2009-10-01 01:20:00,1.65645,1.6568,1.65635,1.6566,153600000.0
2009-10-01 01:21:00,1.6567,1.6569,1.6564,1.6569,77300000.0
2009-10-01 01:22:00,1.65685,1.65685,1.6567,1.6567,2800000.0
2009-10-01 01:23:00,1.6567,1.6567,1.65655,1.65665,23800000.0
2009-10-01 01:24:00,1.65665,1.65665,1.65665,1.65665,2800000.0
2009-10-01 01:25:00,1.65675,1.65675,1.65655,1.6566,40000000.0
2009-10-01 01:26:00,1.6567,1.6568,1.6566,1.6568,23800000.0
2009-10-01 01:27:00,1.65675,1.657,1.65655,1.6568,113000000.0
2009-10-01 01:28:00,1.65665,1.65715,1.65665,1.65715,57200000.0
2009-10-01 01:29:00,1.6572,1.65725,1.657,1.65715,42000000.0
2009-10-01 01:30:00,1.6572,1.65735,1.65695,1.65715,67800000.0
2009-10-01 01:31:00,1.6571,1.65735,1.6571,1.65725,28100000.0
2009-10-01 01:32:00,1.65725,1.65735,1.65725,1.65725,43400000.0
2009-10-01 01:33:00,1.6573,1.6574,1.6573,1.6574,29200000.0
2009-10-01 01:34:00,1.6574,1.6574,1.65735,1.65735,6000000.0
2009-10-01 01:35:00,1.65745,1.65745,1.65725,1.6573,10100000.0
2009-10-01 01:36:00,1.6573,1.6575,1.65725,1.6574,62100000.0
2009-10-01 01:37:00,1.6574,1.65765,1.6573,1.65745,46600000.0
2009-10-01 01:38:00,1.6576,1.6576,1.6576,1.6576,1400000.0
2009-10-01 01:39:00,1.65755,1.6576,1.6573,1.65745,49900000.0
2009-10-01 01:40:00,1.6575,1.6575,1.6573,1.6573,27200000.0
2009-10-01 01:41:00,1.6574,1.65745,1.6574,1.65745,9400000.0
2009-10-01 01:42:00,1.65745,1.65745,1.65745,1.65745,1600000.0
2009-10-01 01:43:00,1.65725,1.658,1.65725,1.6575,95200000.0
2009-10-01 01:44:00,1.65755,1.65755,1.65725,1.65735,68800000.0
2009-10-01 01:45:00,1.6573,1.6575,1.65725,1.6574,54400000.0
2009-10-01 01:46:00,1.65735,1.6575,1.65725,1.6573,61400000.0
2009-10-01 01:47:00,1.65725,1.6575,1.65725,1.6575,15600000.0
2009-10-01 01:48:00,1.6575,1.6575,1.6573,1.65745,59800000.0
2009-10-01 01:49:00,1.65745,1.65745,1.65745,1.65745,9800000.0
2009-10-01 01:50:00,1.65745,1.65785,1.6573,1.6573,59600000.0
2009-10-01 01:51:00,1.65725,1.65775,1.65725,1.65765,91200000.0
2009-10-01 01:52:00,1.65765,1.65785,1.65745,1.65755,48800000.0
2009-10-01 01:53:00,1.6577,1.6578,1.6575,1.6578,24800000.0
2009-10-01 01:54:00,1.65785,1.65815,1.6578,1.6579,117200000.0
2009-10-01 01:55:00,1.6579,1.6581,1.6576,1.65775,85400000.0
2009-10-01 01:56:00,1.65775,1.658,1.65765,1.65765,105100000.0
2009-10-01 01:57:00,1.6577,1.6583,1.65755,1.65765,111000000.0
2009-10-01 01:58:00,1.6577,1.65815,1.65765,1.65815,38100000.0
2009-10-01 01:59:00,1.65815,1.65815,1.6578,1.65795,32800000.0
2009-10-01 02:00:00,1.65805,1.65805,1.65755,1.65795,78200000.0
2009-10-01 02:01:00,1.658,1.65825,1.6578,1.6581,83900000.0
2009-10-01 02:02:00,1.65795,1.6582,1.6579,1.65795,25600000.0
2009-10-01 02:03:00,1.6579,1.658,1.65735,1.6574,47400000.0
2009-10-01 02:04:00,1.65735,1.65745,1.65695,1.6571,56800000.0
2009-10-01 02:05:00,1.65715,1.6573,1.657,1.6572,56200000.0
2009-10-01 02:06:00,1.65725,1.6574,1.6572,1.6574,40400000.0
2009-10-01 02:07:00,1.65745,1.65775,1.65735,1.65745,61400000.0
2009-10-01 02:08:00,1.6575,1.65775,1.6573,1.65755,43000000.0
2009-10-01 02:09:00,1.65755,1.6576,1.65735,1.6575,25600000.0
2009-10-01 02:10:00,1.65735,1.65765,1.65735,1.65755,36400000.0
2009-10-01 02:11:00,1.65745,1.65775,1.6573,1.65755,46900000.0
2009-10-01 02:12:00,1.6576,1.6576,1.65735,1.65735,24100000.0
2009-10-01 02:13:00,1.65735,1.6576,1.65735,1.6575,38400000.0
2009-10-01 02:14:00,1.65745,1.65745,1.6572,1.6573,65800000.0
2009-10-01 02:15:00,1.65735,1.65735,1.656,1.6563,175400000.0
2009-10-01 02:16:00,1.6563,1.6565,1.65615,1.65645,126700000.0
2009-10-01 02:17:00,1.6564,1.6568,1.6563,1.65635,94400000.0
2009-10-01 02:18:00,1.65635,1.6565,1.65595,1.6563,84600000.0
2009-10-01 02:19:00,1.6563,1.6566,1.65565,1.65575,94600000.0
2009-10-01 02:20:00,1.6558,1.6563,1.65575,1.6559,84000000.0
2009-10-01 02:21:00,1.65585,1.65655,1.6558,1.6562,95900000.0
2009-10-01 02:22:00,1.6562,1.6566,1.6562,1.6566,71900000.0
2009-10-01 02:23:00,1.6566,1.6566,1.65635,1.6566,77300000.0
2009-10-01 02:24:00,1.6566,1.6566,1.65645,1.65655,52000000.0
2009-10-01 02:25:00,1.65655,1.65665,1.6563,1.65635,62100000.0
2009-10-01 02:26:00,1.65635,1.6565,1.65605,1.6562,76300000.0
2009-10-01 02:27:00,1.6562,1.65635,1.65615,1.6563,16000000.0
2009-10-01 02:28:00,1.65635,1.6567,1.65635,1.6567,123500000.0
2009-10-01 02:29:00,1.65675,1.65675,1.6564,1.6564,58100000.0
2009-10-01 02:30:00,1.6564,1.65685,1.6564,1.65685,88600000.0
2009-10-01 02:31:00,1.6569,1.6569,1.65655,1.6568,73100000.0
2009-10-01 02:32:00,1.6568,1.65725,1.6563,1.6564,112700000.0
2009-10-01 02:33:00,1.6566,1.6568,1.65645,1.65675,63400000.0
2009-10-01 02:34:00,1.6568,1.6571,1.6567,1.6568,44400000.0
2009-10-01 02:35:00,1.6568,1.6568,1.6559,1.65605,71800000.0
2009-10-01 02:36:00,1.656,1.6561,1.6556,1.6561,80100000.0
2009-10-01 02:37:00,1.6561,1.65635,1.6558,1.6558,99200000.0
2009-10-01 02:38:00,1.6558,1.6561,1.6553,1.65555,127400000.0
2009-10-01 02:39:00,1.65545,1.65575,1.65535,1.65555,90800000.0
2009-10-01 02:40:00,1.6555,1.6557,1.6553,1.6554,120900000.0
2009-10-01 02:41:00,1.6554,1.656,1.65515,1.65575,152500000.0
2009-10-01 02:42:00,1.6556,1.6558,1.6554,1.6556,118200000.0
2009-10-01 02:43:00,1.65555,1.65615,1.65545,1.6558,119700000.0
2009-10-01 02:44:00,1.6558,1.65605,1.6557,1.656,51100000.0
2009-10-01 02:45:00,1.656,1.656,1.65565,1.6558,59900000.0
2009-10-01 02:46:00,1.65585,1.65585,1.6556,1.65565,46200000.0
2009-10-01 02:47:00,1.65565,1.65605,1.6556,1.6559,67800000.0
2009-10-01 02:48:00,1.65585,1.65615,1.65575,1.65605,46900000.0
2009-10-01 02:49:00,1.65605,1.65635,1.6559,1.656,90700000.0
2009-10-01 02:50:00,1.656,1.6564,1.65575,1.6563,104000000.0
2009-10-01 02:51:00,1.65625,1.6563,1.6558,1.6561,101400000.0
2009-10-01 02:52:00,1.65615,1.65635,1.656,1.65615,60200000.0
2009-10-01 02:53:00,1.65605,1.65695,1.65605,1.6562,161100000.0
2009-10-01 02:54:00,1.65625,1.6566,1.6557,1.65585,180500000.0
2009-10-01 02:55:00,1.65585,1.656,1.6551,1.65585,181800000.0
2009-10-01 02:56:00,1.6558,1.6561,1.6556,1.65585,98000000.0
2009-10-01 02:57:00,1.656,1.6564,1.6557,1.6558,162100000.0
2009-10-01 02:58:00,1.6558,1.6563,1.6557,1.6559,106700000.0
2009-10-01 02:59:00,1.65585,1.65615,1.6558,1.65615,91700000.0
2009-10-01 03:00:00,1.6562,1.65635,1.6559,1.65625,118700000.0
2009-10-01 03:01:00,1.65625,1.65675,1.65585,1.6566,138200000.0
2009-10-01 03:02:00,1.6566,1.65705,1.6565,1.6568,111200000.0
2009-10-01 03:03:00,1.6568,1.6569,1.65645,1.65645,61000000.0
2009-10-01 03:04:00,1.6565,1.6567,1.65615,1.65625,67700000.0
2009-10-01 03:05:00,1.6563,1.6568,1.65625,1.65655,112600000.0
2009-10-01 03:06:00,1.6566,1.6569,1.65605,1.6562,96400000.0
2009-10-01 03:07:00,1.6563,1.65665,1.6563,1.65645,70000000.0
2009-10-01 03:08:00,1.65635,1.65665,1.6563,1.6564,52400000.0
2009-10-01 03:09:00,1.6564,1.65665,1.65635,1.6564,95200000.0
2009-10-01 03:10:00,1.6565,1.6566,1.65615,1.65655,61200000.0
2009-10-01 03:11:00,1.6565,1.65655,1.6564,1.6564,32400000.0
2009-10-01 03:12:00,1.6564,1.6569,1.65635,1.65675,103400000.0
2009-10-01 03:13:00,1.65675,1.65685,1.6563,1.6567,38000000.0
2009-10-01 03:14:00,1.65665,1.65715,1.65665,1.657,71200000.0
2009-10-01 03:15:00,1.65695,1.65715,1.6563,1.65645,72200000.0
2009-10-01 03:16:00,1.65655,1.65655,1.65595,1.65605,136600000.0
2009-10-01 03:17:00,1.65605,1.6565,1.65605,1.65615,82000000.0
2009-10-01 03:18:00,1.65615,1.65675,1.6561,1.65645,61200000.0
2009-10-01 03:19:00,1.6565,1.65665,1.65595,1.6561,100500000.0
2009-10-01 03:20:00,1.65605,1.65635,1.656,1.6561,57200000.0
2009-10-01 03:21:00,1.6561,1.6562,1.6559,1.6559,36000000.0
2009-10-01 03:22:00,1.65595,1.65655,1.65595,1.65655,48900000.0
2009-10-01 03:23:00,1.65655,1.65685,1.65645,1.65655,57000000.0
2009-10-01 03:24:00,1.65655,1.6573,1.65655,1.6571,65100000.0
2009-10-01 03:25:00,1.6572,1.65755,1.65715,1.65715,63600000.0
2009-10-01 03:26:00,1.65705,1.65765,1.65695,1.6572,150100000.0
2009-10-01 03:27:00,1.6571,1.65795,1.657,1.6573,134500000.0
2009-10-01 03:28:00,1.6572,1.65765,1.65705,1.65765,67600000.0
2009-10-01 03:29:00,1.6574,1.65775,1.65735,1.65765,88100000.0
2009-10-01 03:30:00,1.65765,1.65825,1.6575,1.65785,66600000.0
2009-10-01 03:31:00,1.65795,1.6586,1.65785,1.65845,117000000.0
2009-10-01 03:32:00,1.65845,1.65845,1.65805,1.6581,41400000.0
2009-10-01 03:33:00,1.6582,1.6584,1.6576,1.658,84800000.0
2009-10-01 03:34:00,1.658,1.65825,1.658,1.6581,59100000.0
2009-10-01 03:35:00,1.65805,1.6584,1.65785,1.6581,76200000.0
2009-10-01 03:36:00,1.65805,1.6586,1.658,1.658,70000000.0
2009-10-01 03:37:00,1.6579,1.6584,1.65785,1.6582,60800000.0
2009-10-01 03:38:00,1.6583,1.6589,1.6582,1.65845,84100000.0
2009-10-01 03:39:00,1.65845,1.65855,1.6582,1.65825,67900000.0
2009-10-01 03:40:00,1.6582,1.65855,1.6581,1.65835,54000000.0
2009-10-01 03:41:00,1.6583,1.6584,1.65775,1.65785,91900000.0
2009-10-01 03:42:00,1.65775,1.65795,1.6574,1.6576,78700000.0
2009-10-01 03:43:00,1.65765,1.6578,1.65745,1.6578,38500000.0
2009-10-01 03:44:00,1.65775,1.65805,1.65755,1.65805,53300000.0
2009-10-01 03:45:00,1.65805,1.65805,1.65755,1.65765,49500000.0
2009-10-01 03:46:00,1.65765,1.65795,1.6575,1.65765,39100000.0
2009-10-01 03:47:00,1.6577,1.6577,1.65735,1.65735,18500000.0
2009-10-01 03:48:00,1.65735,1.65735,1.657,1.65725,28400000.0
2009-10-01 03:49:00,1.6573,1.6577,1.65725,1.65745,72500000.0
2009-10-01 03:50:00,1.65755,1.65755,1.65735,1.65745,70400000.0
2009-10-01 03:51:00,1.6575,1.6575,1.65735,1.65735,50900000.0
2009-10-01 03:52:00,1.6573,1.65745,1.65715,1.65725,100400000.0
2009-10-01 03:53:00,1.6572,1.65735,1.65705,1.65725,80300000.0
2009-10-01 03:54:00,1.65725,1.65745,1.65725,1.65745,25200000.0
2009-10-01 03:55:00,1.6576,1.6577,1.6573,1.6575,108100000.0
2009-10-01 03:56:00,1.65765,1.65775,1.6572,1.6577,62200000.0
2009-10-01 03:57:00,1.65775,1.65785,1.6575,1.65775,69400000.0
2009-10-01 03:58:00,1.6578,1.6578,1.6574,1.65775,32000000.0
2009-10-01 03:59:00,1.65765,1.6581,1.65725,1.6581,136000000.0
2009-10-01 04:00:00,1.65805,1.65805,1.65785,1.6579,56000000.0
2009-10-01 04:01:00,1.65795,1.65815,1.6577,1.6578,80600000.0
2009-10-01 04:02:00,1.65785,1.6579,1.65745,1.6576,62100000.0
2009-10-01 04:03:00,1.6576,1.658,1.6575,1.658,71400000.0
2009-10-01 04:04:00,1.65795,1.658,1.6576,1.65775,31700000.0
2009-10-01 04:05:00,1.6577,1.6578,1.6575,1.65765,56400000.0
2009-10-01 04:06:00,1.6575,1.6577,1.6575,1.65765,17200000.0
2009-10-01 04:07:00,1.6577,1.65795,1.65735,1.6574,66000000.0
2009-10-01 04:08:00,1.6574,1.6578,1.6573,1.65775,69400000.0
2009-10-01 04:09:00,1.65775,1.65775,1.6575,1.65755,21000000.0
2009-10-01 04:10:00,1.65765,1.65765,1.6572,1.6574,45800000.0
2009-10-01 04:11:00,1.65755,1.65765,1.65705,1.65735,93400000.0
2009-10-01 04:12:00,1.6573,1.65765,1.6573,1.65765,45900000.0
2009-10-01 04:13:00,1.65765,1.6577,1.65725,1.6574,53800000.0
2009-10-01 04:14:00,1.6574,1.6575,1.6571,1.65735,40000000.0
2009-10-01 04:15:00,1.65735,1.65755,1.6573,1.65745,40800000.0
2009-10-01 04:16:00,1.6575,1.6576,1.6572,1.6574,88900000.0
2009-10-01 04:17:00,1.6575,1.6575,1.65675,1.6569,37800000.0
2009-10-01 04:18:00,1.65695,1.6571,1.6566,1.6568,128300000.0
2009-10-01 04:19:00,1.65675,1.65695,1.65675,1.6569,37800000.0
2009-10-01 04:20:00,1.65695,1.6572,1.6566,1.65685,106300000.0
2009-10-01 04:21:00,1.6568,1.65705,1.6568,1.6569,47200000.0
2009-10-01 04:22:00,1.6569,1.6569,1.65675,1.6568,17000000.0
2009-10-01 04:23:00,1.65685,1.6569,1.6567,1.6568,35400000.0
2009-10-01 04:24:00,1.65675,1.65725,1.65675,1.6572,129800000.0
2009-10-01 04:25:00,1.65725,1.6573,1.65715,1.65715,37200000.0
2009-10-01 04:26:00,1.65715,1.6573,1.6569,1.65695,57900000.0
2009-10-01 04:27:00,1.6571,1.65715,1.65685,1.6569,55600000.0
2009-10-01 04:28:00,1.65695,1.6573,1.65695,1.6573,65800000.0
2009-10-01 04:29:00,1.6573,1.6573,1.6568,1.65705,70800000.0
2009-10-01 04:30:00,1.65705,1.6572,1.6569,1.65695,50200000.0
2009-10-01 04:31:00,1.6569,1.65735,1.6569,1.65735,137000000.0
2009-10-01 04:32:00,1.65735,1.6576,1.6573,1.65745,43400000.0
2009-10-01 04:33:00,1.6576,1.65795,1.65745,1.6578,122800000.0
2009-10-01 04:34:00,1.65795,1.65815,1.65785,1.65795,78400000.0
2009-10-01 04:35:00,1.6579,1.6584,1.6579,1.65835,61200000.0
2009-10-01 04:36:00,1.65835,1.6584,1.6578,1.65835,68400000.0
2009-10-01 04:37:00,1.65825,1.65855,1.65815,1.6585,62200000.0
2009-10-01 04:38:00,1.6584,1.6584,1.65745,1.65785,95400000.0
2009-10-01 04:39:00,1.6579,1.6584,1.6575,1.6575,98600000.0
2009-10-01 04:40:00,1.6575,1.6579,1.65725,1.65755,92900000.0
2009-10-01 04:41:00,1.6575,1.6576,1.6574,1.65745,37300000.0
2009-10-01 04:42:00,1.65745,1.65855,1.6574,1.65825,123700000.0
2009-10-01 04:43:00,1.65815,1.65815,1.65765,1.6579,44000000.0
2009-10-01 04:44:00,1.6579,1.65795,1.6574,1.6576,82000000.0
2009-10-01 04:45:00,1.65765,1.6577,1.65755,1.6577,22600000.0
2009-10-01 04:46:00,1.6577,1.65785,1.6577,1.65775,12200000.0
2009-10-01 04:47:00,1.6579,1.65795,1.65785,1.6579,18000000.0
2009-10-01 04:48:00,1.65785,1.6581,1.65775,1.65795,38000000.0
2009-10-01 04:49:00,1.6579,1.6581,1.6577,1.658,84400000.0
2009-10-01 04:50:00,1.6582,1.6588,1.6581,1.6586,119400000.0
2009-10-01 04:51:00,1.65855,1.65855,1.6582,1.65825,74800000.0
2009-10-01 04:52:00,1.65825,1.6585,1.65785,1.6579,111200000.0
2009-10-01 04:53:00,1.65805,1.65855,1.65805,1.65845,68600000.0
2009-10-01 04:54:00,1.65845,1.65845,1.65825,1.65835,12000000.0
2009-10-01 04:55:00,1.65835,1.6586,1.658,1.65845,84800000.0
2009-10-01 04:56:00,1.65835,1.65855,1.6583,1.6584,63300000.0
2009-10-01 04:57:00,1.6584,1.6585,1.65825,1.65825,48800000.0
2009-10-01 04:58:00,1.6583,1.6588,1.6582,1.65865,63900000.0
2009-10-01 04:59:00,1.6587,1.6587,1.65855,1.65855,30400000.0
2009-10-01 05:00:00,1.65855,1.65855,1.6584,1.6584,17800000.0
2009-10-01 05:01:00,1.65835,1.65845,1.65765,1.65805,182600000.0
2009-10-01 05:02:00,1.65795,1.65805,1.6579,1.6579,26300000.0
2009-10-01 05:03:00,1.6579,1.65865,1.65785,1.65855,114900000.0
2009-10-01 05:04:00,1.65855,1.65875,1.65835,1.6585,80300000.0
2009-10-01 05:05:00,1.65855,1.6586,1.6585,1.65855,21000000.0
2009-10-01 05:06:00,1.65855,1.65855,1.6583,1.65855,21600000.0
2009-10-01 05:07:00,1.65865,1.65885,1.6585,1.6588,51400000.0
2009-10-01 05:08:00,1.65875,1.6589,1.65855,1.6588,87600000.0
2009-10-01 05:09:00,1.6588,1.6589,1.6585,1.65885,71700000.0
2009-10-01 05:10:00,1.6588,1.6588,1.6585,1.6587,52500000.0
2009-10-01 05:11:00,1.6587,1.6587,1.6585,1.6586,79100000.0
2009-10-01 05:12:00,1.65855,1.6588,1.65845,1.6588,36200000.0
2009-10-01 05:13:00,1.6588,1.6589,1.6586,1.6587,75200000.0
2009-10-01 05:14:00,1.6587,1.65875,1.6586,1.6587,38600000.0
2009-10-01 05:15:00,1.65865,1.65865,1.6586,1.6586,2600000.0
2009-10-01 05:16:00,1.6586,1.6586,1.65845,1.65845,32400000.0
2009-10-01 05:17:00,1.6585,1.65855,1.65845,1.65855,12800000.0
2009-10-01 05:18:00,1.65865,1.65875,1.6586,1.6587,29600000.0
2009-10-01 05:19:00,1.6587,1.6587,1.65785,1.6581,44100000.0
2009-10-01 05:20:00,1.6581,1.6581,1.65795,1.65805,22400000.0
2009-10-01 05:21:00,1.658,1.65805,1.65795,1.658,15600000.0
2009-10-01 05:22:00,1.65795,1.65835,1.6579,1.6583,45900000.0
2009-10-01 05:23:00,1.6583,1.6585,1.6583,1.6585,52200000.0
2009-10-01 05:24:00,1.6585,1.6585,1.65825,1.65825,17600000.0
2009-10-01 05:25:00,1.65825,1.6585,1.65825,1.65845,31000000.0
2009-10-01 05:26:00,1.6584,1.6585,1.6583,1.6583,18000000.0
2009-10-01 05:27:00,1.65835,1.65855,1.65835,1.65855,36400000.0
2009-10-01 05:28:00,1.6586,1.6586,1.6583,1.65845,54600000.0
2009-10-01 05:29:00,1.65845,1.6585,1.6582,1.65825,57700000.0
2009-10-01 05:30:00,1.6583,1.6586,1.6583,1.6586,22400000.0
2009-10-01 05:31:00,1.65855,1.6586,1.65845,1.6586,18800000.0
2009-10-01 05:32:00,1.65855,1.6587,1.65845,1.65845,38600000.0
2009-10-01 05:33:00,1.6584,1.6586,1.6581,1.6583,160600000.0
2009-10-01 05:34:00,1.6583,1.6586,1.65815,1.6585,124000000.0
2009-10-01 05:35:00,1.6586,1.6586,1.65825,1.65835,111000000.0
2009-10-01 05:36:00,1.6583,1.65845,1.65815,1.65825,53600000.0
2009-10-01 05:37:00,1.6582,1.65865,1.6582,1.6585,70600000.0
2009-10-01 05:38:00,1.6585,1.6586,1.6584,1.65855,22200000.0
2009-10-01 05:39:00,1.6586,1.6586,1.65805,1.65825,159400000.0
2009-10-01 05:40:00,1.65825,1.65825,1.65805,1.65825,43600000.0
2009-10-01 05:41:00,1.65825,1.6587,1.65825,1.6586,54400000.0
2009-10-01 05:42:00,1.65855,1.65885,1.65855,1.6587,67900000.0
2009-10-01 05:43:00,1.6586,1.65895,1.65845,1.65875,113000000.0
2009-10-01 05:44:00,1.65875,1.6592,1.65875,1.65905,157300000.0
2009-10-01 05:45:00,1.6591,1.6591,1.65845,1.65855,125500000.0
2009-10-01 05:46:00,1.65865,1.659,1.65845,1.6589,89200000.0
2009-10-01 05:47:00,1.65895,1.65895,1.65875,1.6588,55300000.0
2009-10-01 05:48:00,1.65885,1.65905,1.65865,1.6587,44500000.0
2009-10-01 05:49:00,1.65875,1.65875,1.65845,1.65865,69200000.0
2009-10-01 05:50:00,1.65865,1.65865,1.6584,1.6584,43500000.0
2009-10-01 05:51:00,1.6585,1.6585,1.65835,1.65835,40600000.0
2009-10-01 05:52:00,1.6585,1.65875,1.65845,1.65865,32600000.0
2009-10-01 05:53:00,1.6587,1.6591,1.6587,1.6587,148400000.0
2009-10-01 05:54:00,1.6587,1.65905,1.65855,1.65905,79900000.0
2009-10-01 05:55:00,1.6591,1.65915,1.65875,1.6589,106400000.0
2009-10-01 05:56:00,1.65905,1.6591,1.65885,1.6591,64800000.0
2009-10-01 05:57:00,1.65895,1.6592,1.65895,1.6591,39400000.0
2009-10-01 05:58:00,1.6592,1.6593,1.659,1.659,68200000.0
2009-10-01 05:59:00,1.65895,1.65915,1.6589,1.6589,84400000.0
2009-10-01 06:00:00,1.659,1.65905,1.65885,1.6589,39500000.0
2009-10-01 06:01:00,1.65895,1.6592,1.65875,1.659,131300000.0
2009-10-01 06:02:00,1.65895,1.65895,1.65875,1.6589,36200000.0
2009-10-01 06:03:00,1.6589,1.6592,1.6589,1.6591,45700000.0
2009-10-01 06:04:00,1.6591,1.6593,1.6589,1.6589,151200000.0
2009-10-01 06:05:00,1.65895,1.65925,1.65885,1.6591,69000000.0
2009-10-01 06:06:00,1.6592,1.6594,1.65905,1.65915,48000000.0
2009-10-01 06:07:00,1.659,1.65915,1.659,1.65905,33800000.0
2009-10-01 06:08:00,1.65915,1.65915,1.65895,1.65905,61900000.0
2009-10-01 06:09:00,1.65905,1.65935,1.65905,1.6593,92300000.0
2009-10-01 06:10:00,1.6592,1.65935,1.6589,1.659,96000000.0
2009-10-01 06:11:00,1.65905,1.65935,1.65895,1.65925,76900000.0
2009-10-01 06:12:00,1.65915,1.65945,1.65915,1.65945,61600000.0
2009-10-01 06:13:00,1.65945,1.6595,1.65915,1.6593,24000000.0
2009-10-01 06:14:00,1.65935,1.6596,1.65925,1.6596,22800000.0
2009-10-01 06:15:00,1.6595,1.6598,1.65945,1.6597,40800000.0
2009-10-01 06:16:00,1.6597,1.6597,1.65945,1.65955,29400000.0
2009-10-01 06:17:00,1.65955,1.6597,1.65945,1.65955,72200000.0
2009-10-01 06:18:00,1.6595,1.6597,1.6595,1.65965,63400000.0
2009-10-01 06:19:00,1.65965,1.6597,1.65945,1.65945,28500000.0
2009-10-01 06:20:00,1.65935,1.65955,1.65925,1.65945,49000000.0
2009-10-01 06:21:00,1.65945,1.65955,1.65945,1.65945,30300000.0
2009-10-01 06:22:00,1.65955,1.65955,1.65945,1.65945,7600000.0
2009-10-01 06:23:00,1.65945,1.65955,1.65945,1.65945,22400000.0
2009-10-01 06:24:00,1.65945,1.65965,1.65935,1.65955,27400000.0
2009-10-01 06:25:00,1.65955,1.65965,1.65955,1.6596,15000000.0
2009-10-01 06:26:00,1.6595,1.6597,1.6595,1.65965,23100000.0
2009-10-01 06:27:00,1.65965,1.65965,1.65945,1.65955,16800000.0
2009-10-01 06:28:00,1.65965,1.6598,1.6594,1.6595,72600000.0
2009-10-01 06:29:00,1.65945,1.65955,1.6591,1.6591,85200000.0
2009-10-01 06:30:00,1.65915,1.65965,1.65915,1.65965,74700000.0
2009-10-01 06:31:00,1.6596,1.6596,1.6595,1.65955,18600000.0
2009-10-01 06:32:00,1.6596,1.6596,1.6591,1.6593,94100000.0
2009-10-01 06:33:00,1.65935,1.65955,1.65935,1.65955,9000000.0
2009-10-01 06:34:00,1.6596,1.66025,1.65945,1.66015,96300000.0
2009-10-01 06:35:00,1.66015,1.66045,1.65975,1.65995,173100000.0
2009-10-01 06:36:00,1.65995,1.66,1.65945,1.6596,122000000.0
2009-10-01 06:37:00,1.6596,1.66015,1.65955,1.66015,122200000.0
2009-10-01 06:38:00,1.66025,1.66035,1.66,1.66035,88900000.0
2009-10-01 06:39:00,1.66035,1.66145,1.66035,1.6607,276500000.0
2009-10-01 06:40:00,1.6606,1.66075,1.66015,1.66015,186200000.0
2009-10-01 06:41:00,1.6601,1.66025,1.6594,1.6594,106200000.0
2009-10-01 06:42:00,1.6595,1.6598,1.65945,1.65975,156900000.0
2009-10-01 06:43:00,1.6598,1.66005,1.6596,1.65965,65200000.0
2009-10-01 06:44:00,1.6597,1.6598,1.65955,1.65965,91400000.0
2009-10-01 06:45:00,1.6597,1.65985,1.6594,1.65945,117000000.0
2009-10-01 06:46:00,1.65945,1.6595,1.65925,1.6593,58200000.0
2009-10-01 06:47:00,1.65935,1.6594,1.65915,1.65925,121000000.0
2009-10-01 06:48:00,1.65925,1.65955,1.65895,1.6594,97100000.0
2009-10-01 06:49:00,1.65945,1.65975,1.6594,1.6597,93600000.0
2009-10-01 06:50:00,1.6597,1.65995,1.65965,1.65995,64600000.0
2009-10-01 06:51:00,1.65985,1.65985,1.65945,1.6595,110600000.0
2009-10-01 06:52:00,1.6595,1.6595,1.65895,1.65915,122800000.0
2009-10-01 06:53:00,1.65915,1.6594,1.65885,1.6592,132600000.0
2009-10-01 06:54:00,1.65915,1.65925,1.65905,1.65915,67100000.0
2009-10-01 06:55:00,1.6591,1.6595,1.6591,1.6595,58600000.0
2009-10-01 06:56:00,1.6595,1.6595,1.65905,1.65905,127600000.0
2009-10-01 06:57:00,1.65905,1.6595,1.65905,1.6595,57200000.0
2009-10-01 06:58:00,1.65945,1.65995,1.6593,1.65985,127000000.0
2009-10-01 06:59:00,1.6599,1.66005,1.65975,1.66005,71800000.0
2009-10-01 07:00:00,1.66015,1.6603,1.66,1.6602,162500000.0
2009-10-01 07:01:00,1.6603,1.6603,1.65995,1.66,40800000.0
2009-10-01 07:02:00,1.66,1.6601,1.65995,1.66005,58200000.0
2009-10-01 07:03:00,1.66015,1.6603,1.6599,1.6599,79800000.0
2009-10-01 07:04:00,1.6599,1.6601,1.65965,1.6598,84100000.0
2009-10-01 07:05:00,1.6598,1.66005,1.6598,1.66,85400000.0
2009-10-01 07:06:00,1.66,1.66025,1.65975,1.66005,52500000.0
2009-10-01 07:07:00,1.66005,1.66015,1.6599,1.66005,68500000.0
2009-10-01 07:08:00,1.66,1.6602,1.65975,1.6601,111500000.0
2009-10-01 07:09:00,1.66015,1.66025,1.66,1.6601,75200000.0
2009-10-01 07:10:00,1.6601,1.6607,1.66005,1.6605,85000000.0
2009-10-01 07:11:00,1.6605,1.6606,1.6603,1.6605,77200000.0
2009-10-01 07:12:00,1.6605,1.6606,1.6601,1.66045,88300000.0
2009-10-01 07:13:00,1.66035,1.6604,1.66015,1.66025,100600000.0
2009-10-01 07:14:00,1.6603,1.66065,1.6603,1.66045,150300000.0
2009-10-01 07:15:00,1.6605,1.66065,1.6603,1.66045,84800000.0
2009-10-01 07:16:00,1.6604,1.6604,1.65995,1.65995,138000000.0
2009-10-01 07:17:00,1.66005,1.66015,1.65995,1.65995,126500000.0
2009-10-01 07:18:00,1.65995,1.65995,1.65985,1.65995,36800000.0
2009-10-01 07:19:00,1.65995,1.66005,1.65995,1.66005,81500000.0
2009-10-01 07:20:00,1.66005,1.66005,1.65995,1.65995,133600000.0
2009-10-01 07:21:00,1.65995,1.66025,1.65995,1.66025,44400000.0
2009-10-01 07:22:00,1.6602,1.6604,1.66005,1.66025,91100000.0
2009-10-01 07:23:00,1.66015,1.6605,1.66015,1.6603,159600000.0
2009-10-01 07:24:00,1.6604,1.6606,1.65995,1.65995,68400000.0
2009-10-01 07:25:00,1.65995,1.6602,1.65995,1.66015,142300000.0
2009-10-01 07:26:00,1.66015,1.66035,1.66015,1.66035,72500000.0
2009-10-01 07:27:00,1.66035,1.6604,1.66015,1.66015,107000000.0
2009-10-01 07:28:00,1.66015,1.66025,1.65995,1.6601,121100000.0
2009-10-01 07:29:00,1.6601,1.6601,1.65995,1.65995,83900000.0
2009-10-01 07:30:00,1.65995,1.65995,1.65975,1.65985,60200000.0
2009-10-01 07:31:00,1.65985,1.65995,1.65935,1.65945,73700000.0
2009-10-01 07:32:00,1.65945,1.6595,1.65935,1.65945,30000000.0
2009-10-01 07:33:00,1.6595,1.6598,1.6595,1.6596,69900000.0
2009-10-01 07:34:00,1.6596,1.6598,1.6596,1.6597,53400000.0
2009-10-01 07:35:00,1.65975,1.65985,1.6594,1.65945,29600000.0
2009-10-01 07:36:00,1.65945,1.65945,1.6592,1.6593,24400000.0
2009-10-01 07:37:00,1.65925,1.65935,1.6592,1.65925,47100000.0
2009-10-01 07:38:00,1.65935,1.6595,1.6591,1.65915,57700000.0
2009-10-01 07:39:00,1.6591,1.65945,1.6591,1.6593,104000000.0
2009-10-01 07:40:00,1.6593,1.65965,1.6592,1.6596,127100000.0
2009-10-01 07:41:00,1.6596,1.6598,1.65945,1.65965,125100000.0
2009-10-01 07:42:00,1.6596,1.65965,1.65925,1.6593,109300000.0
2009-10-01 07:43:00,1.6593,1.65955,1.65925,1.6594,150700000.0
2009-10-01 07:44:00,1.6594,1.65955,1.65895,1.6593,137500000.0
2009-10-01 07:45:00,1.65935,1.65945,1.65835,1.6585,223900000.0
2009-10-01 07:46:00,1.6584,1.65875,1.6573,1.6575,300200000.0
2009-10-01 07:47:00,1.65765,1.6578,1.65645,1.65645,252800000.0
2009-10-01 07:48:00,1.6566,1.6571,1.6564,1.6564,278500000.0
2009-10-01 07:49:00,1.6564,1.65805,1.6563,1.6576,242000000.0
2009-10-01 07:50:00,1.65755,1.6579,1.65745,1.65765,181700000.0
2009-10-01 07:51:00,1.6577,1.6585,1.65755,1.6577,202500000.0
2009-10-01 07:52:00,1.6577,1.6579,1.65715,1.65745,214400000.0
2009-10-01 07:53:00,1.6574,1.6577,1.6571,1.6571,220200000.0
2009-10-01 07:54:00,1.65705,1.6573,1.6567,1.657,234000000.0
2009-10-01 07:55:00,1.65695,1.6574,1.65675,1.6573,190200000.0
2009-10-01 07:56:00,1.65735,1.65745,1.6569,1.65745,171500000.0
2009-10-01 07:57:00,1.65735,1.65745,1.6566,1.657,240000000.0
2009-10-01 07:58:00,1.657,1.65705,1.6558,1.65615,179700000.0
2009-10-01 07:59:00,1.65625,1.6564,1.65535,1.6564,291500000.0
2009-10-01 08:00:00,1.6564,1.6569,1.6561,1.6564,306400000.0
2009-10-01 08:01:00,1.65645,1.6567,1.65615,1.65655,230800000.0
2009-10-01 08:02:00,1.65655,1.6566,1.656,1.6565,281600000.0
2009-10-01 08:03:00,1.6564,1.65705,1.65635,1.6569,232600000.0
2009-10-01 08:04:00,1.65685,1.6569,1.6562,1.65645,239000000.0
2009-10-01 08:05:00,1.6564,1.657,1.65625,1.6565,191000000.0
2009-10-01 08:06:00,1.65655,1.6574,1.6563,1.65715,302500000.0
2009-10-01 08:07:00,1.65715,1.65735,1.65665,1.6568,253500000.0
2009-10-01 08:08:00,1.6568,1.65755,1.6568,1.65755,221000000.0
2009-10-01 08:09:00,1.6575,1.6575,1.6564,1.65665,201300000.0
2009-10-01 08:10:00,1.6567,1.65705,1.65645,1.65645,246000000.0
2009-10-01 08:11:00,1.65645,1.65655,1.65595,1.6562,236200000.0
2009-10-01 08:12:00,1.65615,1.6564,1.65605,1.65615,372500000.0
2009-10-01 08:13:00,1.6562,1.6562,1.65535,1.6556,458600000.0
2009-10-01 08:14:00,1.6556,1.65635,1.65545,1.6561,346900000.0
2009-10-01 08:15:00,1.656,1.656,1.65535,1.6555,432100000.0
2009-10-01 08:16:00,1.6554,1.65565,1.65515,1.6553,166300000.0
2009-10-01 08:17:00,1.6553,1.6554,1.655,1.65515,176600000.0
2009-10-01 08:18:00,1.65515,1.65535,1.655,1.65515,251100000.0
2009-10-01 08:19:00,1.6552,1.65585,1.6552,1.65575,158600000.0
2009-10-01 08:20:00,1.65575,1.65605,1.6555,1.656,121400000.0
2009-10-01 08:21:00,1.6559,1.65645,1.6559,1.65625,83300000.0
2009-10-01 08:22:00,1.6564,1.6568,1.65595,1.65595,123000000.0
2009-10-01 08:23:00,1.65595,1.6565,1.65585,1.65635,100000000.0
2009-10-01 08:24:00,1.65635,1.65665,1.6558,1.65585,218600000.0
2009-10-01 08:25:00,1.6558,1.65685,1.6558,1.6566,222600000.0
2009-10-01 08:26:00,1.6566,1.65695,1.65635,1.6568,272500000.0
2009-10-01 08:27:00,1.65685,1.65715,1.65655,1.6569,322000000.0
2009-10-01 08:28:00,1.6569,1.65695,1.6565,1.65685,159800000.0
2009-10-01 08:29:00,1.65685,1.65685,1.65615,1.65685,145100000.0
2009-10-01 08:30:00,1.65685,1.65685,1.6561,1.6563,198400000.0
2009-10-01 08:31:00,1.6563,1.65635,1.65565,1.6563,206100000.0
2009-10-01 08:32:00,1.6563,1.6567,1.656,1.6564,254300000.0
2009-10-01 08:33:00,1.65645,1.65735,1.6564,1.6568,177700000.0
2009-10-01 08:34:00,1.6568,1.6569,1.65595,1.65595,245400000.0
2009-10-01 08:35:00,1.65595,1.65645,1.65595,1.6564,162300000.0
2009-10-01 08:36:00,1.6564,1.6566,1.65615,1.65625,248000000.0
2009-10-01 08:37:00,1.6563,1.65665,1.6563,1.6564,138100000.0
2009-10-01 08:38:00,1.6565,1.6566,1.6562,1.6566,229800000.0
2009-10-01 08:39:00,1.6566,1.65665,1.65625,1.6563,186800000.0
2009-10-01 08:40:00,1.6562,1.6566,1.65605,1.65635,261800000.0
2009-10-01 08:41:00,1.6564,1.65685,1.6562,1.6564,188900000.0
2009-10-01 08:42:00,1.6564,1.65695,1.65615,1.6569,161600000.0
2009-10-01 08:43:00,1.65695,1.65725,1.65675,1.6571,102600000.0
2009-10-01 08:44:00,1.6571,1.6573,1.65675,1.6568,189100000.0
2009-10-01 08:45:00,1.65695,1.65715,1.65625,1.6563,157400000.0
2009-10-01 08:46:00,1.6563,1.6567,1.6561,1.6565,131000000.0
2009-10-01 08:47:00,1.6565,1.6567,1.65635,1.6566,114300000.0
2009-10-01 08:48:00,1.6566,1.6574,1.6566,1.65695,171900000.0
2009-10-01 08:49:00,1.6571,1.65725,1.6564,1.6564,147300000.0
2009-10-01 08:50:00,1.65645,1.65675,1.6563,1.6566,173300000.0
2009-10-01 08:51:00,1.65655,1.6566,1.6563,1.6564,141400000.0
2009-10-01 08:52:00,1.65645,1.65655,1.65605,1.6561,91400000.0
2009-10-01 08:53:00,1.656,1.6564,1.65595,1.65635,107600000.0
2009-10-01 08:54:00,1.65635,1.6565,1.6561,1.6562,156100000.0
2009-10-01 08:55:00,1.6562,1.6564,1.65615,1.6564,154000000.0
2009-10-01 08:56:00,1.6564,1.6565,1.65625,1.65635,175600000.0
2009-10-01 08:57:00,1.65645,1.65645,1.6562,1.65625,134400000.0
2009-10-01 08:58:00,1.65625,1.65645,1.65615,1.65625,88600000.0
2009-10-01 08:59:00,1.6562,1.6563,1.6559,1.65605,159400000.0
2009-10-01 09:00:00,1.65605,1.65625,1.6557,1.65585,177200000.0
2009-10-01 09:01:00,1.65585,1.6562,1.65585,1.6561,109500000.0
2009-10-01 09:02:00,1.6562,1.6566,1.6561,1.65625,189700000.0
2009-10-01 09:03:00,1.6563,1.65635,1.65605,1.6563,232200000.0
2009-10-01 09:04:00,1.6562,1.6567,1.65615,1.65665,200400000.0
2009-10-01 09:05:00,1.65655,1.6567,1.6563,1.65645,204200000.0
2009-10-01 09:06:00,1.6565,1.6568,1.65645,1.6565,198900000.0
2009-10-01 09:07:00,1.6565,1.6567,1.65575,1.65585,269500000.0
2009-10-01 09:08:00,1.65585,1.65615,1.6553,1.65555,300100000.0
2009-10-01 09:09:00,1.6556,1.65575,1.6548,1.65495,242800000.0
2009-10-01 09:10:00,1.655,1.6551,1.65455,1.6546,195600000.0
2009-10-01 09:11:00,1.65465,1.6552,1.6546,1.65485,198000000.0
2009-10-01 09:12:00,1.65485,1.6554,1.65475,1.65535,165500000.0
2009-10-01 09:13:00,1.6554,1.6554,1.65455,1.65475,202900000.0
2009-10-01 09:14:00,1.6548,1.6551,1.65465,1.65485,271200000.0
2009-10-01 09:15:00,1.6549,1.65525,1.65485,1.6549,224600000.0
2009-10-01 09:16:00,1.6549,1.65545,1.65475,1.65475,155900000.0
2009-10-01 09:17:00,1.65475,1.655,1.6544,1.6545,266700000.0
2009-10-01 09:18:00,1.65455,1.65455,1.654,1.65435,226500000.0
2009-10-01 09:19:00,1.65435,1.65445,1.6539,1.654,277200000.0
2009-10-01 09:20:00,1.65405,1.6543,1.6539,1.6541,218900000.0
2009-10-01 09:21:00,1.65405,1.65435,1.6538,1.65405,252400000.0
2009-10-01 09:22:00,1.65405,1.6544,1.6534,1.65385,354800000.0
2009-10-01 09:23:00,1.6538,1.6539,1.65335,1.6538,209600000.0
2009-10-01 09:24:00,1.6538,1.6544,1.6538,1.65435,250500000.0
2009-10-01 09:25:00,1.65435,1.65465,1.65415,1.65425,228000000.0
2009-10-01 09:26:00,1.65425,1.65465,1.65405,1.65425,225000000.0
2009-10-01 09:27:00,1.6542,1.65435,1.6539,1.6541,164500000.0
2009-10-01 09:28:00,1.6542,1.6546,1.6541,1.6546,195700000.0
2009-10-01 09:29:00,1.6546,1.655,1.6542,1.65485,165400000.0
2009-10-01 09:30:00,1.65485,1.6554,1.6546,1.6552,254500000.0
2009-10-01 09:31:00,1.65535,1.65535,1.6547,1.6549,207200000.0
2009-10-01 09:32:00,1.6549,1.6549,1.65395,1.65435,178800000.0
2009-10-01 09:33:00,1.6543,1.65445,1.6538,1.6538,145100000.0
2009-10-01 09:34:00,1.6539,1.654,1.6537,1.6538,132000000.0
2009-10-01 09:35:00,1.65385,1.6541,1.6535,1.6536,151000000.0
2009-10-01 09:36:00,1.6536,1.65375,1.6531,1.6536,206700000.0
2009-10-01 09:37:00,1.6537,1.6537,1.65325,1.65355,204100000.0
2009-10-01 09:38:00,1.65355,1.6538,1.6534,1.65355,224300000.0
2009-10-01 09:39:00,1.65355,1.6538,1.6533,1.65365,189300000.0
2009-10-01 09:40:00,1.6536,1.6536,1.6532,1.6534,193200000.0
2009-10-01 09:41:00,1.65335,1.65365,1.6532,1.65335,145000000.0
2009-10-01 09:42:00,1.65345,1.6536,1.65335,1.65335,157400000.0
2009-10-01 09:43:00,1.65335,1.65345,1.653,1.65325,193500000.0
2009-10-01 09:44:00,1.6534,1.65345,1.6532,1.65325,141200000.0
2009-10-01 09:45:00,1.65325,1.65335,1.65295,1.65335,204100000.0
2009-10-01 09:46:00,1.65335,1.65375,1.65335,1.65375,154400000.0
2009-10-01 09:47:00,1.65365,1.6541,1.65365,1.65365,226800000.0
2009-10-01 09:48:00,1.65375,1.65385,1.65355,1.65365,183900000.0
2009-10-01 09:49:00,1.65365,1.654,1.65365,1.65395,183800000.0
2009-10-01 09:50:00,1.65395,1.6543,1.65365,1.6543,115400000.0
2009-10-01 09:51:00,1.6543,1.65435,1.65395,1.6541,129400000.0
2009-10-01 09:52:00,1.6541,1.6542,1.65395,1.65395,70600000.0
2009-10-01 09:53:00,1.65395,1.6543,1.65395,1.6542,105200000.0
2009-10-01 09:54:00,1.6542,1.6543,1.65415,1.65415,124800000.0
2009-10-01 09:55:00,1.65415,1.65425,1.654,1.65415,120400000.0
2009-10-01 09:56:00,1.65415,1.6545,1.65405,1.6544,195200000.0
2009-10-01 09:57:00,1.6542,1.6544,1.65395,1.65395,203500000.0
2009-10-01 09:58:00,1.654,1.655,1.65395,1.65475,216200000.0
2009-10-01 09:59:00,1.65475,1.65545,1.6547,1.65545,190400000.0
2009-10-01 10:00:00,1.6554,1.6554,1.6549,1.655,223400000.0
2009-10-01 10:01:00,1.655,1.65505,1.65425,1.65435,173700000.0
2009-10-01 10:02:00,1.65435,1.6547,1.6541,1.65435,153800000.0
2009-10-01 10:03:00,1.65435,1.65455,1.65405,1.6541,168700000.0
2009-10-01 10:04:00,1.6541,1.6544,1.65395,1.65405,161000000.0
2009-10-01 10:05:00,1.6542,1.65445,1.65405,1.65445,54800000.0
2009-10-01 10:06:00,1.65445,1.6545,1.65445,1.65445,75200000.0
2009-10-01 10:07:00,1.65445,1.65445,1.65395,1.65425,138200000.0
2009-10-01 10:08:00,1.6542,1.6546,1.65415,1.65445,122700000.0
2009-10-01 10:09:00,1.6545,1.65475,1.65435,1.6546,213200000.0
2009-10-01 10:10:00,1.65455,1.6548,1.6544,1.6547,133900000.0
2009-10-01 10:11:00,1.65465,1.65495,1.65465,1.65475,140200000.0
2009-10-01 10:12:00,1.65475,1.65525,1.6546,1.65525,85900000.0
2009-10-01 10:13:00,1.65525,1.6555,1.6551,1.6553,235200000.0
2009-10-01 10:14:00,1.6553,1.65535,1.6543,1.65435,202800000.0
2009-10-01 10:15:00,1.6545,1.65475,1.6545,1.6546,108800000.0
2009-10-01 10:16:00,1.6547,1.6548,1.6545,1.6548,74900000.0
2009-10-01 10:17:00,1.655,1.65505,1.65465,1.65485,120700000.0
2009-10-01 10:18:00,1.65485,1.65495,1.6545,1.6545,137300000.0
2009-10-01 10:19:00,1.6545,1.6545,1.6542,1.6542,137300000.0
2009-10-01 10:20:00,1.6542,1.6544,1.65385,1.65395,120700000.0
2009-10-01 10:21:00,1.654,1.65425,1.65375,1.65405,115400000.0
2009-10-01 10:22:00,1.654,1.65435,1.6539,1.65415,208600000.0
2009-10-01 10:23:00,1.65415,1.65425,1.65385,1.65415,138900000.0
2009-10-01 10:24:00,1.65415,1.65415,1.6534,1.6537,121800000.0
2009-10-01 10:25:00,1.6537,1.65395,1.6536,1.65375,146000000.0
2009-10-01 10:26:00,1.65365,1.65385,1.6531,1.6532,117100000.0
2009-10-01 10:27:00,1.6532,1.6532,1.65295,1.6531,145400000.0
2009-10-01 10:28:00,1.65305,1.65395,1.65305,1.6535,186000000.0
2009-10-01 10:29:00,1.6535,1.65395,1.65285,1.65325,176100000.0
2009-10-01 10:30:00,1.65335,1.65335,1.65275,1.6528,227300000.0
2009-10-01 10:31:00,1.6528,1.6538,1.65275,1.6536,240800000.0
2009-10-01 10:32:00,1.65365,1.65365,1.6531,1.65315,241400000.0
2009-10-01 10:33:00,1.65355,1.65395,1.6534,1.65395,191000000.0
2009-10-01 10:34:00,1.65395,1.6543,1.65385,1.65415,215400000.0
2009-10-01 10:35:00,1.65415,1.65435,1.6538,1.65395,249400000.0
2009-10-01 10:36:00,1.65395,1.6541,1.65365,1.65375,209800000.0
2009-10-01 10:37:00,1.65375,1.65375,1.6534,1.6536,93200000.0
2009-10-01 10:38:00,1.6536,1.6537,1.65325,1.65345,162300000.0
2009-10-01 10:39:00,1.6535,1.6536,1.65315,1.6535,101800000.0
2009-10-01 10:40:00,1.65345,1.6539,1.6534,1.6539,105800000.0
2009-10-01 10:41:00,1.65395,1.65435,1.6539,1.65395,109800000.0
2009-10-01 10:42:00,1.65395,1.6541,1.65365,1.6539,133200000.0
2009-10-01 10:43:00,1.6539,1.65395,1.6536,1.6537,175600000.0
2009-10-01 10:44:00,1.6537,1.6541,1.65355,1.6539,220300000.0
2009-10-01 10:45:00,1.6539,1.6543,1.6539,1.65405,154400000.0
2009-10-01 10:46:00,1.65425,1.65465,1.65405,1.6546,269200000.0
2009-10-01 10:47:00,1.6545,1.6547,1.6543,1.6546,167800000.0
2009-10-01 10:48:00,1.6546,1.6549,1.6543,1.6549,215400000.0
2009-10-01 10:49:00,1.6549,1.655,1.65395,1.654,184200000.0
2009-10-01 10:50:00,1.6541,1.6545,1.6539,1.6544,256200000.0
2009-10-01 10:51:00,1.65425,1.65485,1.654,1.6546,179800000.0
2009-10-01 10:52:00,1.65465,1.65465,1.6539,1.6542,153000000.0
2009-10-01 10:53:00,1.65415,1.65465,1.65385,1.6544,137300000.0
2009-10-01 10:54:00,1.65435,1.6547,1.65405,1.65415,152800000.0
2009-10-01 10:55:00,1.65405,1.6547,1.65405,1.65455,161400000.0
2009-10-01 10:56:00,1.6545,1.65485,1.6545,1.6547,138100000.0
2009-10-01 10:57:00,1.6547,1.65485,1.6542,1.65425,122600000.0
2009-10-01 10:58:00,1.65415,1.6547,1.6541,1.6543,262200000.0
2009-10-01 10:59:00,1.6544,1.65445,1.65395,1.6541,109200000.0
2009-10-01 11:00:00,1.6541,1.6545,1.654,1.654,182100000.0
2009-10-01 11:01:00,1.65405,1.6541,1.653,1.65305,273200000.0
2009-10-01 11:02:00,1.653,1.6532,1.65275,1.65285,188800000.0
2009-10-01 11:03:00,1.65285,1.65305,1.65265,1.65285,142200000.0
2009-10-01 11:04:00,1.65285,1.653,1.65275,1.65285,199900000.0
2009-10-01 11:05:00,1.65285,1.65295,1.65255,1.65275,67100000.0
2009-10-01 11:06:00,1.6527,1.65275,1.65245,1.65265,87600000.0
2009-10-01 11:07:00,1.65255,1.65265,1.6523,1.6526,88100000.0
2009-10-01 11:08:00,1.6526,1.65285,1.65235,1.6527,173800000.0
2009-10-01 11:09:00,1.65275,1.65275,1.65235,1.6526,206800000.0
2009-10-01 11:10:00,1.6526,1.65275,1.65235,1.65265,115800000.0
2009-10-01 11:11:00,1.65265,1.6529,1.6525,1.6528,182800000.0
2009-10-01 11:12:00,1.6528,1.65305,1.65255,1.65295,117000000.0
2009-10-01 11:13:00,1.65295,1.65325,1.6529,1.65305,115200000.0
2009-10-01 11:14:00,1.6531,1.65345,1.65295,1.65315,151800000.0
2009-10-01 11:15:00,1.653,1.65315,1.65285,1.653,143600000.0
2009-10-01 11:16:00,1.653,1.65305,1.65275,1.6528,51000000.0
2009-10-01 11:17:00,1.6528,1.6529,1.6524,1.65255,145800000.0
2009-10-01 11:18:00,1.65255,1.6529,1.65245,1.6529,136700000.0
2009-10-01 11:19:00,1.65285,1.65305,1.65265,1.65285,115900000.0
2009-10-01 11:20:00,1.6528,1.6531,1.65275,1.65305,96300000.0
2009-10-01 11:21:00,1.65305,1.6532,1.65295,1.6532,107800000.0
2009-10-01 11:22:00,1.6532,1.6533,1.65295,1.653,198400000.0
2009-10-01 11:23:00,1.65305,1.6536,1.6529,1.6534,187500000.0
2009-10-01 11:24:00,1.65345,1.6538,1.6533,1.6538,136600000.0
2009-10-01 11:25:00,1.6537,1.6537,1.653,1.65315,217100000.0
2009-10-01 11:26:00,1.65315,1.6534,1.653,1.65335,170100000.0
2009-10-01 11:27:00,1.65335,1.65355,1.65335,1.65355,53800000.0
2009-10-01 11:28:00,1.65355,1.6536,1.6532,1.6534,120900000.0
2009-10-01 11:29:00,1.6533,1.6534,1.6531,1.65325,92900000.0
2009-10-01 11:30:00,1.65325,1.6533,1.653,1.65315,112100000.0
2009-10-01 11:31:00,1.65305,1.6533,1.65285,1.65315,116000000.0
2009-10-01 11:32:00,1.65325,1.65335,1.653,1.6532,160500000.0
2009-10-01 11:33:00,1.65325,1.65345,1.65295,1.65345,129400000.0
2009-10-01 11:34:00,1.65345,1.65365,1.65315,1.6535,143700000.0
2009-10-01 11:35:00,1.6535,1.65385,1.6534,1.65375,109200000.0
2009-10-01 11:36:00,1.65375,1.6542,1.6534,1.6542,98000000.0
2009-10-01 11:37:00,1.65405,1.6542,1.65365,1.65405,80200000.0
2009-10-01 11:38:00,1.65405,1.65425,1.65395,1.6541,215800000.0
2009-10-01 11:39:00,1.65405,1.6549,1.654,1.6546,107500000.0
2009-10-01 11:40:00,1.6546,1.65495,1.6544,1.6548,161800000.0
2009-10-01 11:41:00,1.6548,1.6548,1.6545,1.65475,59000000.0
2009-10-01 11:42:00,1.65475,1.6548,1.6544,1.6544,113400000.0
2009-10-01 11:43:00,1.6544,1.65465,1.6543,1.6543,88200000.0
2009-10-01 11:44:00,1.65435,1.6546,1.6542,1.6543,83900000.0
2009-10-01 11:45:00,1.6544,1.65455,1.65435,1.65435,117100000.0
2009-10-01 11:46:00,1.65445,1.65445,1.65365,1.65395,277500000.0
2009-10-01 11:47:00,1.65405,1.6546,1.6537,1.65445,222500000.0
2009-10-01 11:48:00,1.6545,1.65465,1.6543,1.6545,137400000.0
2009-10-01 11:49:00,1.65445,1.6548,1.6544,1.6545,199200000.0
2009-10-01 11:50:00,1.6545,1.65485,1.6545,1.6546,91200000.0
2009-10-01 11:51:00,1.6546,1.6547,1.65425,1.6545,248600000.0
2009-10-01 11:52:00,1.6546,1.6547,1.6544,1.6546,102600000.0
2009-10-01 11:53:00,1.65465,1.65515,1.6543,1.6551,271200000.0
2009-10-01 11:54:00,1.6551,1.65555,1.6549,1.65515,255800000.0
2009-10-01 11:55:00,1.65525,1.6557,1.6551,1.6557,137100000.0
2009-10-01 11:56:00,1.65565,1.65585,1.6552,1.65535,148700000.0
2009-10-01 11:57:00,1.65535,1.6559,1.6553,1.65575,161400000.0
2009-10-01 11:58:00,1.65575,1.656,1.65565,1.6558,158000000.0
2009-10-01 11:59:00,1.6558,1.65615,1.65545,1.65605,159100000.0
2009-10-01 12:00:00,1.65605,1.65645,1.65555,1.65615,236700000.0
2009-10-01 12:01:00,1.65615,1.65645,1.656,1.656,150000000.0
2009-10-01 12:02:00,1.656,1.65675,1.656,1.65645,307600000.0
2009-10-01 12:03:00,1.65635,1.6566,1.65605,1.6561,368200000.0
2009-10-01 12:04:00,1.65605,1.65625,1.6551,1.65515,383700000.0
2009-10-01 12:05:00,1.6551,1.6561,1.6551,1.6555,506500000.0
2009-10-01 12:06:00,1.6556,1.65605,1.65535,1.65585,307200000.0
2009-10-01 12:07:00,1.65585,1.65625,1.65565,1.656,328500000.0
2009-10-01 12:08:00,1.656,1.65635,1.6559,1.65605,202100000.0
2009-10-01 12:09:00,1.6561,1.6562,1.6559,1.6559,63000000.0
2009-10-01 12:10:00,1.6559,1.65625,1.6556,1.6558,346000000.0
2009-10-01 12:11:00,1.6558,1.65585,1.6553,1.65535,344900000.0
2009-10-01 12:12:00,1.6553,1.65555,1.6552,1.6552,201900000.0
2009-10-01 12:13:00,1.6552,1.65525,1.6549,1.6552,161500000.0
2009-10-01 12:14:00,1.6553,1.65555,1.655,1.65515,247200000.0
2009-10-01 12:15:00,1.6551,1.65535,1.65495,1.65495,208700000.0
2009-10-01 12:16:00,1.65495,1.65555,1.65475,1.6555,286900000.0
2009-10-01 12:17:00,1.65535,1.6564,1.65535,1.65635,357300000.0
2009-10-01 12:18:00,1.65625,1.65635,1.656,1.65625,223300000.0
2009-10-01 12:19:00,1.6562,1.6563,1.6559,1.65625,105000000.0
2009-10-01 12:20:00,1.65625,1.6565,1.6562,1.65625,160200000.0
2009-10-01 12:21:00,1.65625,1.6566,1.65605,1.6563,209000000.0
2009-10-01 12:22:00,1.6563,1.6563,1.65605,1.65625,88200000.0
2009-10-01 12:23:00,1.65615,1.65655,1.65615,1.65645,204200000.0
2009-10-01 12:24:00,1.6565,1.65655,1.65615,1.65625,177200000.0
2009-10-01 12:25:00,1.65625,1.65645,1.6561,1.6562,177500000.0
2009-10-01 12:26:00,1.6562,1.6566,1.65605,1.6564,176100000.0
2009-10-01 12:27:00,1.6563,1.65675,1.6563,1.65645,168000000.0
2009-10-01 12:28:00,1.6565,1.65705,1.65645,1.65675,200100000.0
2009-10-01 12:29:00,1.65675,1.65695,1.6566,1.6568,119200000.0
2009-10-01 12:30:00,1.65685,1.657,1.65655,1.65655,178500000.0
2009-10-01 12:31:00,1.65645,1.6569,1.65635,1.65645,100800000.0
2009-10-01 12:32:00,1.65645,1.6567,1.65645,1.65655,121000000.0
2009-10-01 12:33:00,1.65665,1.6568,1.6565,1.65675,81400000.0
2009-10-01 12:34:00,1.6567,1.6572,1.6565,1.6572,143600000.0
2009-10-01 12:35:00,1.6572,1.6574,1.6568,1.65685,98300000.0
2009-10-01 12:36:00,1.65695,1.6572,1.65685,1.6569,137500000.0
2009-10-01 12:37:00,1.65685,1.6573,1.65685,1.65715,194600000.0
2009-10-01 12:38:00,1.65715,1.6574,1.657,1.6573,133200000.0
2009-10-01 12:39:00,1.6575,1.6576,1.6569,1.657,220000000.0
2009-10-01 12:40:00,1.65695,1.657,1.6567,1.6569,160800000.0
2009-10-01 12:41:00,1.65685,1.6572,1.65685,1.6569,68800000.0
2009-10-01 12:42:00,1.6569,1.657,1.65655,1.65685,281500000.0
2009-10-01 12:43:00,1.6569,1.65725,1.6569,1.65725,459000000.0
2009-10-01 12:44:00,1.65725,1.65755,1.65725,1.65725,199100000.0
2009-10-01 12:45:00,1.65725,1.65755,1.6572,1.65725,205200000.0
2009-10-01 12:46:00,1.65725,1.65735,1.6571,1.65725,104100000.0
2009-10-01 12:47:00,1.6572,1.65745,1.6571,1.65735,194600000.0
2009-10-01 12:48:00,1.65735,1.6576,1.65715,1.65715,173900000.0
2009-10-01 12:49:00,1.6572,1.6573,1.65695,1.65725,155600000.0
2009-10-01 12:50:00,1.6573,1.6574,1.6572,1.6574,76900000.0
2009-10-01 12:51:00,1.6574,1.65765,1.6571,1.6573,105800000.0
2009-10-01 12:52:00,1.6571,1.65735,1.6566,1.6567,101200000.0
2009-10-01 12:53:00,1.65665,1.65675,1.65645,1.65655,170300000.0
2009-10-01 12:54:00,1.65655,1.6567,1.65645,1.65645,119300000.0
2009-10-01 12:55:00,1.65645,1.65655,1.6561,1.6562,145200000.0
2009-10-01 12:56:00,1.65615,1.65675,1.65565,1.6562,419800000.0
2009-10-01 12:57:00,1.6562,1.6568,1.6559,1.6568,317700000.0
2009-10-01 12:58:00,1.6568,1.65695,1.65615,1.6566,252700000.0
2009-10-01 12:59:00,1.65665,1.65745,1.65665,1.6572,411100000.0
2009-10-01 13:00:00,1.65725,1.6573,1.6565,1.65685,336800000.0
2009-10-01 13:01:00,1.65685,1.65725,1.6568,1.65705,331200000.0
2009-10-01 13:02:00,1.65705,1.65745,1.6569,1.6571,337300000.0
2009-10-01 13:03:00,1.6571,1.65725,1.6567,1.65685,272600000.0
2009-10-01 13:04:00,1.65685,1.657,1.65645,1.65665,251700000.0
2009-10-01 13:05:00,1.65675,1.65705,1.6566,1.6568,320400000.0
2009-10-01 13:06:00,1.65675,1.6568,1.65635,1.6564,261600000.0
2009-10-01 13:07:00,1.65635,1.6564,1.65565,1.6561,245500000.0
2009-10-01 13:08:00,1.6562,1.65645,1.6557,1.6561,212700000.0
2009-10-01 13:09:00,1.65615,1.65615,1.6555,1.65595,281600000.0
2009-10-01 13:10:00,1.65595,1.656,1.65575,1.65595,106800000.0
2009-10-01 13:11:00,1.65585,1.65595,1.65545,1.65575,136200000.0
2009-10-01 13:12:00,1.65575,1.65605,1.65555,1.6556,134400000.0
2009-10-01 13:13:00,1.6558,1.65585,1.6555,1.65575,139100000.0
2009-10-01 13:14:00,1.65575,1.65595,1.6556,1.6557,105500000.0
2009-10-01 13:15:00,1.6557,1.65605,1.6556,1.65585,91700000.0
2009-10-01 13:16:00,1.65585,1.65615,1.65575,1.65605,95500000.0
2009-10-01 13:17:00,1.65605,1.6561,1.6557,1.6558,123800000.0
2009-10-01 13:18:00,1.6558,1.65615,1.65555,1.6559,294100000.0
2009-10-01 13:19:00,1.6559,1.65625,1.65565,1.6558,244900000.0
2009-10-01 13:20:00,1.65585,1.6559,1.6553,1.6553,197000000.0
2009-10-01 13:21:00,1.6553,1.65535,1.65515,1.6552,87350000.0
2009-10-01 13:22:00,1.6552,1.6553,1.6552,1.6552,211100000.0
2009-10-01 13:23:00,1.6552,1.65545,1.6552,1.6552,134750000.0
2009-10-01 13:24:00,1.6552,1.6554,1.65485,1.655,161990000.0
2009-10-01 13:25:00,1.655,1.6551,1.65475,1.655,229400000.0
2009-10-01 13:26:00,1.65505,1.65565,1.6546,1.65475,226300000.0
2009-10-01 13:27:00,1.6548,1.65525,1.65475,1.65505,233200000.0
2009-10-01 13:28:00,1.6551,1.6552,1.65425,1.6544,201200000.0
2009-10-01 13:29:00,1.65445,1.65505,1.6543,1.6549,187500000.0
2009-10-01 13:30:00,1.6548,1.6551,1.6542,1.6542,122900000.0
2009-10-01 13:31:00,1.6542,1.65445,1.65405,1.6543,196600000.0
2009-10-01 13:32:00,1.6543,1.65465,1.6542,1.65445,196600000.0
2009-10-01 13:33:00,1.6545,1.6548,1.6545,1.6546,139300000.0
2009-10-01 13:34:00,1.6546,1.6547,1.6543,1.65445,119700000.0
2009-10-01 13:35:00,1.65445,1.65465,1.65415,1.65435,214200000.0
2009-10-01 13:36:00,1.65445,1.6548,1.65415,1.6547,117300000.0
2009-10-01 13:37:00,1.6547,1.65495,1.65465,1.65475,97300000.0
2009-10-01 13:38:00,1.65475,1.6548,1.65455,1.65465,101600000.0
2009-10-01 13:39:00,1.65465,1.65485,1.65425,1.65475,161500000.0
2009-10-01 13:40:00,1.65475,1.6549,1.6544,1.65455,142300000.0
2009-10-01 13:41:00,1.65455,1.65455,1.6542,1.65435,159200000.0
2009-10-01 13:42:00,1.65445,1.65455,1.65405,1.65435,190700000.0
2009-10-01 13:43:00,1.6545,1.65485,1.65425,1.65475,142100000.0
2009-10-01 13:44:00,1.65475,1.65495,1.65465,1.65495,65100000.0
2009-10-01 13:45:00,1.6549,1.6553,1.65475,1.6553,118000000.0
2009-10-01 13:46:00,1.6553,1.6555,1.6551,1.6551,230300000.0
2009-10-01 13:47:00,1.65515,1.65545,1.65505,1.6553,140300000.0
2009-10-01 13:48:00,1.6553,1.6556,1.6551,1.6553,155200000.0
2009-10-01 13:49:00,1.6552,1.6553,1.65505,1.6551,98800000.0
2009-10-01 13:50:00,1.6551,1.6552,1.6548,1.65485,122200000.0
2009-10-01 13:51:00,1.6549,1.6551,1.65465,1.655,99000000.0
2009-10-01 13:52:00,1.655,1.6554,1.65495,1.65515,108500000.0
2009-10-01 13:53:00,1.65515,1.6555,1.6551,1.65515,134500000.0
2009-10-01 13:54:00,1.6552,1.65585,1.65515,1.65585,231100000.0
2009-10-01 13:55:00,1.65585,1.65585,1.65525,1.65535,274900000.0
2009-10-01 13:56:00,1.65525,1.6555,1.65515,1.65515,97800000.0
2009-10-01 13:57:00,1.65515,1.6558,1.655,1.65565,203700000.0
2009-10-01 13:58:00,1.65565,1.65565,1.6553,1.65535,233100000.0
2009-10-01 13:59:00,1.65535,1.65555,1.6551,1.6554,189400000.0
2009-10-01 14:00:00,1.65545,1.65605,1.65545,1.6556,202400000.0
2009-10-01 14:01:00,1.6556,1.6558,1.6556,1.65565,105400000.0
2009-10-01 14:02:00,1.65575,1.6561,1.6554,1.6554,137100000.0
2009-10-01 14:03:00,1.65535,1.6555,1.6548,1.65485,98300000.0
2009-10-01 14:04:00,1.65495,1.65535,1.6549,1.6552,131100000.0
2009-10-01 14:05:00,1.6552,1.65555,1.6552,1.65535,138400000.0
2009-10-01 14:06:00,1.65535,1.6554,1.6545,1.65465,139500000.0
2009-10-01 14:07:00,1.6546,1.65475,1.65425,1.65445,99900000.0
2009-10-01 14:08:00,1.6545,1.6546,1.6542,1.6544,69200000.0
2009-10-01 14:09:00,1.6545,1.6547,1.65425,1.6545,118800000.0
2009-10-01 14:10:00,1.65445,1.65445,1.6541,1.6542,109600000.0
2009-10-01 14:11:00,1.6542,1.6542,1.6538,1.6542,121000000.0
2009-10-01 14:12:00,1.65415,1.6546,1.65385,1.65425,188000000.0
2009-10-01 14:13:00,1.6542,1.65435,1.6541,1.6542,155800000.0
2009-10-01 14:14:00,1.65425,1.65435,1.65365,1.6538,226800000.0
2009-10-01 14:15:00,1.6538,1.65395,1.65365,1.6539,199290000.0
2009-10-01 14:16:00,1.6539,1.65405,1.65365,1.65365,193880000.0
2009-10-01 14:17:00,1.65365,1.65375,1.653,1.65325,251900000.0
2009-10-01 14:18:00,1.65325,1.6539,1.65315,1.65375,201400000.0
2009-10-01 14:19:00,1.65375,1.65385,1.6534,1.6534,129400000.0
2009-10-01 14:20:00,1.65345,1.6537,1.6532,1.6534,147200000.0
2009-10-01 14:21:00,1.6533,1.6535,1.65315,1.6533,96900000.0
2009-10-01 14:22:00,1.65335,1.6535,1.65295,1.653,188100000.0
2009-10-01 14:23:00,1.6531,1.65325,1.6529,1.6531,168400000.0
2009-10-01 14:24:00,1.6531,1.65345,1.653,1.65345,163300000.0
2009-10-01 14:25:00,1.65345,1.65365,1.65315,1.6534,220100000.0
2009-10-01 14:26:00,1.6534,1.6537,1.65305,1.65305,99700000.0
2009-10-01 14:27:00,1.65305,1.6534,1.6529,1.6534,167800000.0
2009-10-01 14:28:00,1.6534,1.65365,1.6532,1.65325,153800000.0
2009-10-01 14:29:00,1.65325,1.6533,1.6528,1.65305,241600000.0
2009-10-01 14:30:00,1.65295,1.6542,1.6527,1.65365,350000000.0
2009-10-01 14:31:00,1.65365,1.65365,1.65245,1.6535,344100000.0
2009-10-01 14:32:00,1.65345,1.65345,1.6526,1.6526,245000000.0
2009-10-01 14:33:00,1.6525,1.65305,1.65215,1.65265,416600000.0
2009-10-01 14:34:00,1.65265,1.65365,1.65265,1.65325,298400000.0
2009-10-01 14:35:00,1.65325,1.6534,1.65225,1.6526,333100000.0
2009-10-01 14:36:00,1.65255,1.65275,1.65225,1.65245,331400000.0
2009-10-01 14:37:00,1.65245,1.65295,1.6523,1.65245,220000000.0
2009-10-01 14:38:00,1.65245,1.65285,1.65205,1.65205,318200000.0
2009-10-01 14:39:00,1.65205,1.65215,1.65105,1.6512,371000000.0
2009-10-01 14:40:00,1.6513,1.65185,1.6513,1.6514,290600000.0
2009-10-01 14:41:00,1.6514,1.65175,1.65125,1.65135,353800000.0
2009-10-01 14:42:00,1.6513,1.65235,1.6513,1.6522,223200000.0
2009-10-01 14:43:00,1.6522,1.65265,1.65205,1.6524,271700000.0
2009-10-01 14:44:00,1.6524,1.6528,1.6523,1.65245,398100000.0
2009-10-01 14:45:00,1.65245,1.65275,1.65215,1.65265,292000000.0
2009-10-01 14:46:00,1.65265,1.65265,1.6522,1.65245,314000000.0
2009-10-01 14:47:00,1.6524,1.65265,1.65185,1.6525,237500000.0
2009-10-01 14:48:00,1.6525,1.65265,1.6517,1.6523,284500000.0
2009-10-01 14:49:00,1.65235,1.653,1.6522,1.6527,274900000.0
2009-10-01 14:50:00,1.6527,1.65315,1.6525,1.6525,430300000.0
2009-10-01 14:51:00,1.65255,1.65285,1.6524,1.65255,326200000.0
2009-10-01 14:52:00,1.65255,1.6527,1.6524,1.6526,197300000.0
2009-10-01 14:53:00,1.6526,1.653,1.6525,1.65295,439700000.0
2009-10-01 14:54:00,1.65295,1.65315,1.6522,1.65225,383000000.0
2009-10-01 14:55:00,1.6523,1.6529,1.6521,1.65285,183300000.0
2009-10-01 14:56:00,1.6529,1.65305,1.6527,1.65285,227200000.0
2009-10-01 14:57:00,1.65285,1.65295,1.6527,1.65285,158000000.0
2009-10-01 14:58:00,1.65285,1.6532,1.65255,1.65305,281600000.0
2009-10-01 14:59:00,1.653,1.65315,1.6528,1.65295,307900000.0
2009-10-01 15:00:00,1.6528,1.653,1.6525,1.65275,353000000.0
2009-10-01 15:01:00,1.65275,1.6532,1.65245,1.6532,191100000.0
2009-10-01 15:02:00,1.65325,1.65345,1.6526,1.6533,397300000.0
2009-10-01 15:03:00,1.65335,1.65335,1.65285,1.65305,599200000.0
2009-10-01 15:04:00,1.65295,1.6534,1.6529,1.65335,332000000.0
2009-10-01 15:05:00,1.65335,1.65405,1.6532,1.65405,339700000.0
2009-10-01 15:06:00,1.65405,1.65415,1.6533,1.6539,396500000.0
2009-10-01 15:07:00,1.65385,1.65385,1.65355,1.65385,137500000.0
2009-10-01 15:08:00,1.6538,1.6542,1.65365,1.65395,253600000.0
2009-10-01 15:09:00,1.6539,1.6542,1.65355,1.65355,138400000.0
2009-10-01 15:10:00,1.65365,1.65365,1.6533,1.65345,151100000.0
2009-10-01 15:11:00,1.65345,1.6536,1.65285,1.65315,293700000.0
2009-10-01 15:12:00,1.65315,1.65365,1.6528,1.6532,482100001.0
2009-10-01 15:13:00,1.6532,1.654,1.65315,1.6539,229700000.0
2009-10-01 15:14:00,1.65385,1.65415,1.6537,1.6538,254100000.0
2009-10-01 15:15:00,1.6538,1.65395,1.6537,1.65395,286700000.0
2009-10-01 15:16:00,1.65395,1.65435,1.65395,1.65415,160300000.0
2009-10-01 15:17:00,1.6542,1.6544,1.6541,1.65415,234600000.0
2009-10-01 15:18:00,1.65415,1.65435,1.6539,1.65405,352500000.0
2009-10-01 15:19:00,1.65405,1.65415,1.65385,1.6541,263000000.0
2009-10-01 15:20:00,1.654,1.6543,1.65355,1.65365,229500000.0
2009-10-01 15:21:00,1.6537,1.6543,1.6537,1.6543,222500000.0
2009-10-01 15:22:00,1.6543,1.6551,1.6541,1.65455,256100000.0
2009-10-01 15:23:00,1.6546,1.6549,1.65455,1.65475,333400000.0
2009-10-01 15:24:00,1.65475,1.6549,1.654,1.654,430499999.0
2009-10-01 15:25:00,1.65405,1.6547,1.6538,1.65465,203200000.0
2009-10-01 15:26:00,1.65455,1.65475,1.65435,1.65435,362300000.0
2009-10-01 15:27:00,1.6543,1.65455,1.65405,1.6542,269100000.0
2009-10-01 15:28:00,1.6542,1.65435,1.65405,1.6542,224600000.0
2009-10-01 15:29:00,1.65425,1.6547,1.65415,1.65455,172200000.0
2009-10-01 15:30:00,1.65455,1.65495,1.6543,1.65485,332600000.0
2009-10-01 15:31:00,1.6548,1.6552,1.65465,1.6549,210600000.0
2009-10-01 15:32:00,1.65485,1.65525,1.6546,1.65525,161200000.0
2009-10-01 15:33:00,1.6553,1.65535,1.655,1.65525,125700000.0
2009-10-01 15:34:00,1.65535,1.6557,1.65505,1.6553,207400000.0
2009-10-01 15:35:00,1.6553,1.65615,1.6553,1.6561,339700000.0
2009-10-01 15:36:00,1.65605,1.6562,1.65535,1.6559,362600000.0
2009-10-01 15:37:00,1.6559,1.6561,1.65545,1.6559,350700000.0
2009-10-01 15:38:00,1.6559,1.6559,1.65545,1.65545,268200000.0
2009-10-01 15:39:00,1.6555,1.6557,1.6552,1.6555,255600000.0
2009-10-01 15:40:00,1.65555,1.65585,1.6552,1.65555,340600000.0
2009-10-01 15:41:00,1.65555,1.65585,1.65525,1.6557,343500000.0
2009-10-01 15:42:00,1.6556,1.65565,1.6552,1.6555,334800000.0
2009-10-01 15:43:00,1.65555,1.65575,1.65505,1.6552,354100000.0
2009-10-01 15:44:00,1.65515,1.65565,1.6551,1.65525,270300000.0
2009-10-01 15:45:00,1.65525,1.6557,1.6551,1.65545,268600000.0
2009-10-01 15:46:00,1.65545,1.6555,1.65495,1.65515,145600000.0
2009-10-01 15:47:00,1.65515,1.6552,1.6546,1.655,288800000.0
2009-10-01 15:48:00,1.6549,1.65505,1.6546,1.65465,148200000.0
2009-10-01 15:49:00,1.65465,1.6552,1.65455,1.65495,220530000.0
2009-10-01 15:50:00,1.65495,1.65545,1.6549,1.65535,269000000.0
2009-10-01 15:51:00,1.65545,1.6556,1.65495,1.6552,175000000.0
2009-10-01 15:52:00,1.6552,1.65545,1.655,1.6553,289500000.0
2009-10-01 15:53:00,1.6553,1.65545,1.65475,1.65545,302600000.0
2009-10-01 15:54:00,1.65525,1.65555,1.6552,1.6553,155800000.0
2009-10-01 15:55:00,1.6553,1.65555,1.65505,1.65545,153600000.0
2009-10-01 15:56:00,1.65545,1.65585,1.65515,1.65575,217500000.0
2009-10-01 15:57:00,1.65575,1.65585,1.6554,1.6555,222700000.0
2009-10-01 15:58:00,1.6555,1.65605,1.6553,1.6558,248200000.0
2009-10-01 15:59:00,1.65575,1.65605,1.6551,1.6554,275500000.0
2009-10-01 16:00:00,1.6554,1.65755,1.655,1.65675,464100000.0
2009-10-01 16:01:00,1.65675,1.65735,1.65625,1.65675,486400000.0
2009-10-01 16:02:00,1.65675,1.65705,1.65535,1.65545,378510000.0
2009-10-01 16:03:00,1.65545,1.65585,1.6553,1.6553,326800000.0
2009-10-01 16:04:00,1.6553,1.6556,1.65515,1.65535,269500000.0
2009-10-01 16:05:00,1.6555,1.6568,1.6553,1.65645,418800000.0
2009-10-01 16:06:00,1.65645,1.65735,1.65625,1.6569,434400000.0
2009-10-01 16:07:00,1.65685,1.6576,1.65685,1.6572,330800000.0
2009-10-01 16:08:00,1.6572,1.6577,1.6564,1.6564,464800000.0
2009-10-01 16:09:00,1.6565,1.6574,1.65635,1.6574,404100000.0
2009-10-01 16:10:00,1.65735,1.6574,1.6566,1.65675,330400000.0
2009-10-01 16:11:00,1.65675,1.65705,1.6566,1.6567,227300000.0
2009-10-01 16:12:00,1.6567,1.6568,1.65635,1.65645,276500000.0
2009-10-01 16:13:00,1.6564,1.6569,1.65625,1.6567,275500000.0
2009-10-01 16:14:00,1.6567,1.6572,1.6567,1.65705,240200000.0
2009-10-01 16:15:00,1.65705,1.6584,1.65705,1.6584,365300000.0
2009-10-01 16:16:00,1.65825,1.6591,1.6576,1.6591,354900000.0
2009-10-01 16:17:00,1.65915,1.65925,1.65865,1.6591,401500000.0
2009-10-01 16:18:00,1.65915,1.6594,1.6578,1.65785,303800000.0
2009-10-01 16:19:00,1.65795,1.65795,1.65725,1.65745,236720000.0
2009-10-01 16:20:00,1.65745,1.6576,1.65665,1.6571,229400000.0
2009-10-01 16:21:00,1.6571,1.65765,1.6569,1.65755,161900000.0
2009-10-01 16:22:00,1.65765,1.6579,1.65735,1.65745,238500000.0
2009-10-01 16:23:00,1.65745,1.6579,1.6572,1.6572,217100000.0
2009-10-01 16:24:00,1.65725,1.65745,1.6567,1.6569,173260000.0
2009-10-01 16:25:00,1.65675,1.65715,1.65655,1.6569,307400000.0
2009-10-01 16:26:00,1.6569,1.6571,1.65675,1.65685,143500000.0
2009-10-01 16:27:00,1.65695,1.65725,1.65675,1.6572,224800000.0
2009-10-01 16:28:00,1.65725,1.65725,1.6568,1.65695,179200000.0
2009-10-01 16:29:00,1.65695,1.65725,1.6569,1.65725,177800000.0
2009-10-01 16:30:00,1.65725,1.6576,1.65695,1.65735,279700000.0
2009-10-01 16:31:00,1.65745,1.6575,1.65655,1.6567,216700000.0
2009-10-01 16:32:00,1.6568,1.65685,1.65635,1.6567,216300000.0
2009-10-01 16:33:00,1.6567,1.6572,1.65655,1.65665,249600000.0
2009-10-01 16:34:00,1.65665,1.6575,1.65645,1.65715,219300000.0
2009-10-01 16:35:00,1.65715,1.65725,1.6556,1.6558,351400000.0
2009-10-01 16:36:00,1.65585,1.6559,1.6554,1.65565,288300000.0
2009-10-01 16:37:00,1.65565,1.656,1.65555,1.6556,160000000.0
2009-10-01 16:38:00,1.6556,1.6557,1.6552,1.6555,186700000.0
2009-10-01 16:39:00,1.6555,1.65615,1.6554,1.65605,185100000.0
2009-10-01 16:40:00,1.6561,1.6561,1.65545,1.65565,226200000.0
2009-10-01 16:41:00,1.65565,1.6561,1.6555,1.6557,184100000.0
2009-10-01 16:42:00,1.65565,1.6559,1.6555,1.6558,217700000.0
2009-10-01 16:43:00,1.6558,1.6561,1.65565,1.65585,269100000.0
2009-10-01 16:44:00,1.65595,1.6563,1.65575,1.6563,276800000.0
2009-10-01 16:45:00,1.6563,1.65675,1.65605,1.65675,235200000.0
2009-10-01 16:46:00,1.65685,1.65735,1.6567,1.65705,631000000.0
2009-10-01 16:47:00,1.657,1.65765,1.65695,1.6573,258500000.0
2009-10-01 16:48:00,1.6575,1.65755,1.65725,1.6574,128300000.0
2009-10-01 16:49:00,1.65745,1.65805,1.6573,1.65795,463700000.0
2009-10-01 16:50:00,1.65795,1.65805,1.6576,1.6577,250700000.0
2009-10-01 16:51:00,1.6577,1.65815,1.65725,1.65725,346800000.0
2009-10-01 16:52:00,1.6573,1.6574,1.65685,1.65685,317300000.0
2009-10-01 16:53:00,1.6568,1.65715,1.6565,1.6571,309520000.0
2009-10-01 16:54:00,1.657,1.65725,1.6565,1.6569,322000000.0
2009-10-01 16:55:00,1.6569,1.65775,1.6569,1.65755,392500000.0
2009-10-01 16:56:00,1.65755,1.6576,1.65715,1.6575,360500000.0
2009-10-01 16:57:00,1.65745,1.6579,1.65745,1.6576,422800000.0
2009-10-01 16:58:00,1.6576,1.6581,1.6576,1.65805,214300000.0
2009-10-01 16:59:00,1.65805,1.659,1.658,1.6589,421000000.0
2009-10-01 17:00:00,1.6589,1.66,1.6589,1.65955,294000000.0
2009-10-01 17:01:00,1.65955,1.66045,1.65945,1.6598,419500000.0
2009-10-01 17:02:00,1.65985,1.66015,1.65965,1.65995,331000000.0
2009-10-01 17:03:00,1.65995,1.66035,1.65975,1.6599,331800000.0
2009-10-01 17:04:00,1.65985,1.6604,1.6598,1.6602,235700000.0
2009-10-01 17:05:00,1.66025,1.6604,1.65995,1.66025,215000000.0
2009-10-01 17:06:00,1.66025,1.66115,1.6601,1.6609,320200000.0
2009-10-01 17:07:00,1.6609,1.6615,1.66065,1.66145,399300000.0
2009-10-01 17:08:00,1.6615,1.66205,1.6613,1.6615,468000000.0
2009-10-01 17:09:00,1.66135,1.662,1.6613,1.6617,443500000.0
2009-10-01 17:10:00,1.6617,1.6617,1.661,1.6612,427800000.0
2009-10-01 17:11:00,1.66115,1.6619,1.66115,1.66175,445300000.0
2009-10-01 17:12:00,1.66185,1.66205,1.6611,1.6612,396800000.0
2009-10-01 17:13:00,1.66115,1.6622,1.66115,1.66185,388700000.0
2009-10-01 17:14:00,1.66185,1.66225,1.6614,1.6617,477000000.0
2009-10-01 17:15:00,1.66175,1.66195,1.6614,1.6619,316400000.0
2009-10-01 17:16:00,1.6619,1.66255,1.6617,1.6621,328700000.0
2009-10-01 17:17:00,1.66215,1.66245,1.662,1.6623,268700000.0
2009-10-01 17:18:00,1.6624,1.66255,1.66165,1.66185,191200000.0
2009-10-01 17:19:00,1.6618,1.66275,1.66165,1.66265,264200000.0
2009-10-01 17:20:00,1.66265,1.663,1.66245,1.6628,206500000.0
2009-10-01 17:21:00,1.6628,1.6631,1.66255,1.66295,357300000.0
2009-10-01 17:22:00,1.66295,1.6634,1.66285,1.6632,196900000.0
2009-10-01 17:23:00,1.6631,1.66355,1.6629,1.66325,353100000.0
2009-10-01 17:24:00,1.66325,1.66355,1.66315,1.66335,228700000.0
2009-10-01 17:25:00,1.66345,1.66405,1.6633,1.6638,162100000.0
2009-10-01 17:26:00,1.6637,1.66455,1.66355,1.66445,302700000.0
2009-10-01 17:27:00,1.66435,1.66475,1.6643,1.66455,493800000.0
2009-10-01 17:28:00,1.66445,1.6647,1.6642,1.6646,380700000.0
2009-10-01 17:29:00,1.66455,1.66455,1.66395,1.66425,414700000.0
2009-10-01 17:30:00,1.66425,1.6648,1.66405,1.6642,304700000.0
2009-10-01 17:31:00,1.66425,1.66475,1.6641,1.66435,282700000.0
2009-10-01 17:32:00,1.66435,1.66465,1.66375,1.6644,320700000.0
2009-10-01 17:33:00,1.6644,1.66465,1.664,1.66415,335500000.0
2009-10-01 17:34:00,1.6642,1.6646,1.6642,1.66435,276500000.0
2009-10-01 17:35:00,1.66435,1.6647,1.66395,1.66435,413300000.0
2009-10-01 17:36:00,1.6642,1.66445,1.6636,1.664,246700000.0
2009-10-01 17:37:00,1.6639,1.66435,1.66365,1.66425,382800000.0
2009-10-01 17:38:00,1.6643,1.665,1.6638,1.66405,269300000.0
2009-10-01 17:39:00,1.66395,1.66445,1.6638,1.6643,223800000.0
2009-10-01 17:40:00,1.6643,1.6643,1.6634,1.66365,229500000.0
2009-10-01 17:41:00,1.66365,1.6639,1.6634,1.66375,199100000.0
2009-10-01 17:42:00,1.66375,1.66395,1.6634,1.6635,181500000.0
2009-10-01 17:43:00,1.6635,1.66375,1.6633,1.66335,240700000.0
2009-10-01 17:44:00,1.66335,1.6638,1.66335,1.66345,308200000.0
2009-10-01 17:45:00,1.6634,1.66355,1.6628,1.66295,190500000.0
2009-10-01 17:46:00,1.663,1.66305,1.6626,1.6628,219300000.0
2009-10-01 17:47:00,1.6628,1.66335,1.6627,1.66335,255800000.0
2009-10-01 17:48:00,1.66335,1.6634,1.663,1.6632,219500000.0
2009-10-01 17:49:00,1.6632,1.66325,1.663,1.66315,133000000.0
2009-10-01 17:50:00,1.66315,1.6646,1.66295,1.66405,262800000.0
2009-10-01 17:51:00,1.66405,1.6643,1.66385,1.6642,163800000.0
2009-10-01 17:52:00,1.6642,1.6645,1.6642,1.6644,122900000.0
2009-10-01 17:53:00,1.6644,1.66445,1.664,1.664,143800000.0
2009-10-01 17:54:00,1.664,1.6647,1.6638,1.66445,224100000.0
2009-10-01 17:55:00,1.6646,1.66475,1.66435,1.6646,210100000.0
2009-10-01 17:56:00,1.6646,1.6646,1.6642,1.66455,271800000.0
2009-10-01 17:57:00,1.66465,1.66475,1.664,1.6642,225500000.0
2009-10-01 17:58:00,1.66435,1.66475,1.6642,1.6644,228300000.0
2009-10-01 17:59:00,1.66435,1.66455,1.66415,1.66445,193700000.0
2009-10-01 18:00:00,1.66445,1.66485,1.6644,1.6647,173500000.0
2009-10-01 18:01:00,1.6646,1.66495,1.66455,1.6647,154600000.0
2009-10-01 18:02:00,1.6647,1.66485,1.66455,1.6647,142600000.0
2009-10-01 18:03:00,1.66465,1.665,1.66435,1.6645,183000000.0
2009-10-01 18:04:00,1.6645,1.66455,1.664,1.66425,170900000.0
2009-10-01 18:05:00,1.6643,1.6644,1.66395,1.66425,234600000.0
2009-10-01 18:06:00,1.6643,1.66475,1.66385,1.66405,204700000.0
2009-10-01 18:07:00,1.66405,1.66455,1.66395,1.6642,304600000.0
2009-10-01 18:08:00,1.6642,1.6645,1.66405,1.66415,196400000.0
2009-10-01 18:09:00,1.66415,1.66435,1.6639,1.6642,195500000.0
2009-10-01 18:10:00,1.6642,1.66425,1.6638,1.6638,282400000.0
2009-10-01 18:11:00,1.6638,1.66455,1.66375,1.66445,229500000.0
2009-10-01 18:12:00,1.66445,1.6646,1.6641,1.6645,170800000.0
2009-10-01 18:13:00,1.6643,1.6645,1.6642,1.6642,96200000.0
2009-10-01 18:14:00,1.66415,1.66455,1.664,1.66415,167200000.0
2009-10-01 18:15:00,1.66415,1.66435,1.664,1.6641,141400000.0
2009-10-01 18:16:00,1.66415,1.66425,1.66385,1.6641,156200000.0
2009-10-01 18:17:00,1.66405,1.66415,1.6638,1.6641,212400000.0
2009-10-01 18:18:00,1.6639,1.664,1.6637,1.6639,123600000.0
2009-10-01 18:19:00,1.6638,1.66435,1.6637,1.6641,113000000.0
2009-10-01 18:20:00,1.66405,1.6642,1.66375,1.66385,136000000.0
2009-10-01 18:21:00,1.6638,1.664,1.6631,1.6632,225800000.0
2009-10-01 18:22:00,1.66335,1.66385,1.66325,1.6638,180000000.0
2009-10-01 18:23:00,1.6639,1.66405,1.6637,1.66395,181300000.0
2009-10-01 18:24:00,1.664,1.66405,1.6634,1.6636,169600000.0
2009-10-01 18:25:00,1.6636,1.66375,1.6633,1.6635,158200000.0
2009-10-01 18:26:00,1.66355,1.66375,1.6634,1.66375,131200000.0
2009-10-01 18:27:00,1.6637,1.6637,1.66345,1.6636,88800000.0
2009-10-01 18:28:00,1.6636,1.6641,1.6635,1.6638,181800000.0
2009-10-01 18:29:00,1.6638,1.6641,1.6637,1.6639,91400000.0
2009-10-01 18:30:00,1.66395,1.66395,1.6636,1.6638,42800000.0
2009-10-01 18:31:00,1.6639,1.66395,1.66355,1.66375,194900000.0
2009-10-01 18:32:00,1.66375,1.6638,1.6635,1.6638,115500000.0
2009-10-01 18:33:00,1.6638,1.6638,1.6634,1.6636,148100000.0
2009-10-01 18:34:00,1.66355,1.6638,1.66345,1.6636,99700000.0
2009-10-01 18:35:00,1.6636,1.66375,1.66345,1.6636,95200000.0
2009-10-01 18:36:00,1.66355,1.6637,1.6634,1.66345,143500000.0
2009-10-01 18:37:00,1.6634,1.6639,1.6634,1.6639,63300000.0
2009-10-01 18:38:00,1.6639,1.6639,1.66315,1.66365,134200000.0
2009-10-01 18:39:00,1.6636,1.6639,1.6634,1.6637,117600000.0
2009-10-01 18:40:00,1.6638,1.66395,1.6634,1.6637,104700000.0
2009-10-01 18:41:00,1.66365,1.66375,1.6631,1.6634,63400000.0
2009-10-01 18:42:00,1.6634,1.66385,1.6633,1.66385,63100000.0
2009-10-01 18:43:00,1.6638,1.6642,1.66355,1.664,117200000.0
2009-10-01 18:44:00,1.66405,1.66435,1.6638,1.66415,108900000.0
2009-10-01 18:45:00,1.66415,1.66495,1.66415,1.66455,207400000.0
2009-10-01 18:46:00,1.66465,1.66475,1.66445,1.6645,90200000.0
2009-10-01 18:47:00,1.6645,1.6647,1.6644,1.66455,68600000.0
2009-10-01 18:48:00,1.6645,1.6648,1.66435,1.66465,98400000.0
2009-10-01 18:49:00,1.66465,1.6648,1.6645,1.6645,149700000.0
2009-10-01 18:50:00,1.6645,1.66485,1.6643,1.66475,119600000.0
2009-10-01 18:51:00,1.6647,1.6647,1.6643,1.6643,60400000.0
2009-10-01 18:52:00,1.6643,1.6645,1.6639,1.6644,141900000.0
2009-10-01 18:53:00,1.66435,1.6646,1.66405,1.66415,81600000.0
2009-10-01 18:54:00,1.66415,1.66455,1.66385,1.6641,209900000.0
2009-10-01 18:55:00,1.6641,1.66465,1.6641,1.6642,117400000.0
2009-10-01 18:56:00,1.6642,1.66475,1.6641,1.6647,103200000.0
2009-10-01 18:57:00,1.6647,1.6655,1.6647,1.66515,138500000.0
2009-10-01 18:58:00,1.6653,1.66545,1.66515,1.6653,84900000.0
2009-10-01 18:59:00,1.6653,1.6656,1.6653,1.66545,100400000.0
2009-10-01 19:00:00,1.6656,1.6656,1.6653,1.6655,70100000.0
2009-10-01 19:01:00,1.6654,1.6654,1.6648,1.6649,86100000.0
2009-10-01 19:02:00,1.6649,1.6653,1.6648,1.6653,89200000.0
2009-10-01 19:03:00,1.6652,1.6656,1.66495,1.66545,124300000.0
2009-10-01 19:04:00,1.66545,1.6657,1.66505,1.66505,119600000.0
2009-10-01 19:05:00,1.6651,1.6652,1.66505,1.6651,44400000.0
2009-10-01 19:06:00,1.6651,1.6654,1.6651,1.6653,132800000.0
2009-10-01 19:07:00,1.66525,1.6653,1.6648,1.6648,128700000.0
2009-10-01 19:08:00,1.6648,1.66495,1.66475,1.6648,25500000.0
2009-10-01 19:09:00,1.6648,1.6654,1.6648,1.66525,167200000.0
2009-10-01 19:10:00,1.66525,1.66555,1.66475,1.66485,253300000.0
2009-10-01 19:11:00,1.66485,1.66525,1.6646,1.6648,268300000.0
2009-10-01 19:12:00,1.6648,1.6649,1.6646,1.6649,160300000.0
2009-10-01 19:13:00,1.66495,1.6652,1.6646,1.66465,128300000.0
2009-10-01 19:14:00,1.6647,1.6649,1.6645,1.66465,65200000.0
2009-10-01 19:15:00,1.66465,1.6649,1.66445,1.66445,155100000.0
2009-10-01 19:16:00,1.66445,1.66455,1.6643,1.6645,48300000.0
2009-10-01 19:17:00,1.6645,1.6647,1.6645,1.6645,86000000.0
2009-10-01 19:18:00,1.6645,1.66465,1.6645,1.6645,87300000.0
2009-10-01 19:19:00,1.6645,1.6656,1.6645,1.6656,109200000.0
2009-10-01 19:20:00,1.66595,1.66645,1.66585,1.6664,227900000.0
2009-10-01 19:21:00,1.6664,1.6664,1.66575,1.666,169200000.0
2009-10-01 19:22:00,1.6661,1.6667,1.66585,1.66665,223800000.0
2009-10-01 19:23:00,1.6666,1.66665,1.66615,1.6666,214900000.0
2009-10-01 19:24:00,1.66655,1.6667,1.6664,1.6665,197600000.0
2009-10-01 19:25:00,1.6665,1.6671,1.6665,1.6669,191100000.0
2009-10-01 19:26:00,1.6669,1.6669,1.66655,1.6668,209000000.0
2009-10-01 19:27:00,1.6668,1.66705,1.6667,1.66685,186100000.0
2009-10-01 19:28:00,1.66695,1.667,1.6664,1.66655,220900000.0
2009-10-01 19:29:00,1.66655,1.6671,1.66655,1.6668,201100000.0
2009-10-01 19:30:00,1.6668,1.66695,1.66645,1.66645,279600000.0
2009-10-01 19:31:00,1.66645,1.6681,1.6661,1.668,318500000.0
2009-10-01 19:32:00,1.668,1.668,1.6674,1.66745,250500000.0
2009-10-01 19:33:00,1.66745,1.66785,1.66745,1.6678,250900000.0
2009-10-01 19:34:00,1.6678,1.66785,1.6677,1.66785,122000000.0
2009-10-01 19:35:00,1.6677,1.668,1.6673,1.66765,268800000.0
2009-10-01 19:36:00,1.66745,1.66775,1.66725,1.66735,156600000.0
2009-10-01 19:37:00,1.66725,1.6674,1.66705,1.66725,157700000.0
2009-10-01 19:38:00,1.6673,1.6673,1.667,1.6671,158600000.0
2009-10-01 19:39:00,1.66705,1.6673,1.6667,1.6671,157300000.0
2009-10-01 19:40:00,1.6671,1.66715,1.6665,1.66665,143900000.0
2009-10-01 19:41:00,1.66675,1.66705,1.6665,1.66685,186100000.0
2009-10-01 19:42:00,1.66685,1.66695,1.66645,1.66645,273500000.0
2009-10-01 19:43:00,1.66645,1.66675,1.6663,1.66645,194400000.0
2009-10-01 19:44:00,1.66635,1.6664,1.6658,1.6658,305200000.0
2009-10-01 19:45:00,1.6658,1.66615,1.6658,1.6661,68900000.0
2009-10-01 19:46:00,1.6661,1.6665,1.666,1.666,119600000.0
2009-10-01 19:47:00,1.66605,1.6665,1.6659,1.666,90500000.0
2009-10-01 19:48:00,1.66605,1.66685,1.66605,1.6665,304900000.0
2009-10-01 19:49:00,1.6665,1.6665,1.6665,1.6665,27800000.0
2009-10-01 19:50:00,1.6665,1.667,1.6665,1.667,85100000.0
2009-10-01 19:51:00,1.66695,1.6676,1.66675,1.66725,182000000.0
2009-10-01 19:52:00,1.66735,1.66735,1.66705,1.66705,117700000.0
2009-10-01 19:53:00,1.667,1.66735,1.6669,1.66715,69200000.0
2009-10-01 19:54:00,1.66725,1.66725,1.6665,1.66665,190800000.0
2009-10-01 19:55:00,1.6667,1.6677,1.6665,1.66715,269300000.0
2009-10-01 19:56:00,1.66735,1.6675,1.66705,1.66715,134900000.0
2009-10-01 19:57:00,1.66715,1.6675,1.6671,1.66725,155800000.0
2009-10-01 19:58:00,1.66725,1.66745,1.66725,1.66735,67200000.0
2009-10-01 19:59:00,1.66735,1.66735,1.66725,1.6673,44400000.0
2009-10-01 20:00:00,1.6673,1.6673,1.6669,1.66705,232800000.0
2009-10-01 20:01:00,1.66705,1.6674,1.66705,1.66735,89100000.0
2009-10-01 20:02:00,1.66735,1.6676,1.66715,1.66715,118000000.0
2009-10-01 20:03:00,1.6674,1.66785,1.6672,1.66755,141600000.0
2009-10-01 20:04:00,1.66755,1.6679,1.66755,1.6678,161000000.0
2009-10-01 20:05:00,1.6678,1.6686,1.6678,1.6683,226000000.0
2009-10-01 20:06:00,1.66845,1.66855,1.66805,1.6683,123600000.0
2009-10-01 20:07:00,1.6684,1.66845,1.66785,1.66795,308100000.0
2009-10-01 20:08:00,1.66795,1.66865,1.66785,1.66865,229700000.0
2009-10-01 20:09:00,1.66865,1.66895,1.66785,1.66875,213400000.0
2009-10-01 20:10:00,1.66875,1.66875,1.66815,1.6685,222600000.0
2009-10-01 20:11:00,1.66845,1.66865,1.6682,1.6683,218300000.0
2009-10-01 20:12:00,1.66845,1.6686,1.66825,1.66845,160700000.0
2009-10-01 20:13:00,1.66855,1.66855,1.66825,1.6684,135400000.0
2009-10-01 20:14:00,1.66835,1.6685,1.6676,1.6676,217300000.0
2009-10-01 20:15:00,1.6676,1.6681,1.6675,1.66795,236600000.0
2009-10-01 20:16:00,1.66785,1.6681,1.6677,1.66785,150400000.0
2009-10-01 20:17:00,1.66785,1.6684,1.6678,1.66815,195700000.0
2009-10-01 20:18:00,1.66815,1.66825,1.6677,1.6678,225900000.0
2009-10-01 20:19:00,1.66785,1.66795,1.6675,1.6678,166500000.0
2009-10-01 20:20:00,1.6679,1.6685,1.6677,1.66835,235400000.0
2009-10-01 20:21:00,1.66835,1.66845,1.66815,1.66825,249900000.0
2009-10-01 20:22:00,1.66825,1.6686,1.6681,1.6686,186700000.0
2009-10-01 20:23:00,1.6686,1.6686,1.6684,1.6685,130600000.0
2009-10-01 20:24:00,1.6685,1.66855,1.6683,1.6685,138600000.0
2009-10-01 20:25:00,1.66845,1.66845,1.6682,1.6683,302700000.0
2009-10-01 20:26:00,1.66835,1.6686,1.668,1.6681,243200000.0
2009-10-01 20:27:00,1.668,1.6681,1.66765,1.66775,242900000.0
2009-10-01 20:28:00,1.66775,1.66785,1.6672,1.6672,102500000.0
2009-10-01 20:29:00,1.66725,1.66785,1.6671,1.66785,203800000.0
2009-10-01 20:30:00,1.66795,1.66815,1.6678,1.66805,74800000.0
2009-10-01 20:31:00,1.6681,1.66845,1.66795,1.66845,97600000.0
2009-10-01 20:32:00,1.6684,1.66875,1.66835,1.6684,242200000.0
2009-10-01 20:33:00,1.6684,1.6692,1.6684,1.66915,139100000.0
2009-10-01 20:34:00,1.6692,1.66925,1.66885,1.6689,287800000.0
2009-10-01 20:35:00,1.6689,1.66895,1.6684,1.66865,173300000.0
2009-10-01 20:36:00,1.66865,1.669,1.66835,1.66835,223800000.0
2009-10-01 20:37:00,1.66835,1.6684,1.6681,1.6682,184300000.0
2009-10-01 20:38:00,1.66835,1.6684,1.66815,1.6682,122900000.0
2009-10-01 20:39:00,1.6682,1.6682,1.6679,1.66805,261900000.0
2009-10-01 20:40:00,1.66805,1.66925,1.66805,1.66885,252900000.0
2009-10-01 20:41:00,1.66885,1.66935,1.66875,1.669,298900000.0
2009-10-01 20:42:00,1.6692,1.66925,1.66895,1.669,197700000.0
2009-10-01 20:43:00,1.66905,1.66905,1.6687,1.66885,159700000.0
2009-10-01 20:44:00,1.66885,1.6692,1.66875,1.6691,271100000.0
2009-10-01 20:45:00,1.6691,1.6691,1.66835,1.66835,214500000.0
2009-10-01 20:46:00,1.66835,1.66895,1.66825,1.66895,164800000.0
2009-10-01 20:47:00,1.66895,1.66905,1.6688,1.6688,81500000.0
2009-10-01 20:48:00,1.6688,1.6692,1.6687,1.66905,146000000.0
2009-10-01 20:49:00,1.66905,1.66915,1.669,1.66905,87300000.0
2009-10-01 20:50:00,1.66905,1.66925,1.66875,1.6688,172400000.0
2009-10-01 20:51:00,1.6688,1.669,1.66855,1.66875,182200000.0
2009-10-01 20:52:00,1.6687,1.66885,1.66845,1.66865,64600000.0
2009-10-01 20:53:00,1.66865,1.66885,1.66845,1.6686,92600000.0
2009-10-01 20:54:00,1.6686,1.6686,1.66825,1.66845,59800000.0
2009-10-01 20:55:00,1.6685,1.6687,1.6684,1.66865,164200000.0
2009-10-01 20:56:00,1.6686,1.6688,1.66835,1.66875,145900000.0
2009-10-01 20:57:00,1.66875,1.66875,1.66875,1.66875,16000000.0
2009-10-01 20:58:00,1.66875,1.6688,1.66875,1.66875,81900000.0
2009-10-01 20:59:00,1.66875,1.66955,1.66875,1.6693,215100000.0
2009-10-01 21:00:00,1.6693,1.6704,1.6692,1.6703,245900000.0
2009-10-01 21:01:00,1.6703,1.6708,1.67025,1.67055,225300000.0
2009-10-01 21:02:00,1.67055,1.6706,1.66995,1.67,199100000.0
2009-10-01 21:03:00,1.6701,1.6702,1.66985,1.66995,126000000.0
2009-10-01 21:04:00,1.6699,1.6704,1.66975,1.67015,250100000.0
2009-10-01 21:05:00,1.67015,1.67025,1.6698,1.66995,215800000.0
2009-10-01 21:06:00,1.66995,1.67045,1.6699,1.67025,156100000.0
2009-10-01 21:07:00,1.6704,1.6708,1.66985,1.67075,141100000.0
2009-10-01 21:08:00,1.6707,1.6714,1.67045,1.6711,168000000.0
2009-10-01 21:09:00,1.6711,1.67115,1.67085,1.67085,144500000.0
2009-10-01 21:10:00,1.6709,1.67115,1.6708,1.6708,172800000.0
2009-10-01 21:11:00,1.6708,1.67165,1.6708,1.6715,249700000.0
2009-10-01 21:12:00,1.6716,1.67175,1.67125,1.67135,126100000.0
2009-10-01 21:13:00,1.6713,1.6713,1.6709,1.67125,77100000.0
2009-10-01 21:14:00,1.67125,1.67145,1.6707,1.67125,131800000.0
2009-10-01 21:15:00,1.67125,1.67125,1.6709,1.67095,47100000.0
2009-10-01 21:16:00,1.67095,1.6711,1.6708,1.6711,67600000.0
2009-10-01 21:17:00,1.67105,1.6711,1.67055,1.67065,83800000.0
2009-10-01 21:18:00,1.67075,1.67095,1.67005,1.67015,150100000.0
2009-10-01 21:19:00,1.6702,1.6703,1.67015,1.6702,49500000.0
2009-10-01 21:20:00,1.6701,1.67035,1.66975,1.67025,68500000.0
2009-10-01 21:21:00,1.67005,1.67075,1.67005,1.67015,135200000.0
2009-10-01 21:22:00,1.6702,1.6703,1.66985,1.67005,169800000.0
2009-10-01 21:23:00,1.67005,1.67035,1.66995,1.67015,107200000.0
2009-10-01 21:24:00,1.6702,1.6703,1.66985,1.66985,111200000.0
2009-10-01 21:25:00,1.66985,1.67005,1.6692,1.66935,88200000.0
2009-10-01 21:26:00,1.66925,1.67015,1.66925,1.67015,142900000.0
2009-10-01 21:27:00,1.6702,1.6706,1.6701,1.6701,302400000.0
2009-10-01 21:28:00,1.67025,1.6709,1.67025,1.67075,74000000.0
2009-10-01 21:29:00,1.67075,1.67075,1.67015,1.6704,264900000.0
2009-10-01 21:30:00,1.6703,1.67045,1.66955,1.66985,196400000.0
2009-10-01 21:31:00,1.66985,1.6699,1.6691,1.6691,186100000.0
2009-10-01 21:32:00,1.66915,1.67005,1.669,1.66965,208300000.0
2009-10-01 21:33:00,1.66965,1.66975,1.6694,1.6694,127200000.0
2009-10-01 21:34:00,1.6695,1.66975,1.66935,1.66965,166800000.0
2009-10-01 21:35:00,1.66965,1.66995,1.66925,1.6699,192600000.0
2009-10-01 21:36:00,1.6699,1.6706,1.6699,1.67025,199500000.0
2009-10-01 21:37:00,1.67025,1.67025,1.6702,1.67025,44000000.0
2009-10-01 21:38:00,1.67025,1.67025,1.66935,1.6694,98800000.0
2009-10-01 21:39:00,1.6695,1.6697,1.66935,1.6697,118400000.0
2009-10-01 21:40:00,1.6696,1.6697,1.6694,1.66945,119500000.0
2009-10-01 21:41:00,1.66945,1.66955,1.6692,1.6695,152100000.0
2009-10-01 21:42:00,1.66945,1.6697,1.66925,1.6697,198700000.0
2009-10-01 21:43:00,1.66975,1.66985,1.6697,1.6698,78800000.0
2009-10-01 21:44:00,1.6698,1.67015,1.6696,1.67005,244200000.0
2009-10-01 21:45:00,1.6701,1.67025,1.6701,1.67015,87100000.0
2009-10-01 21:46:00,1.67025,1.67025,1.6701,1.6701,86700000.0
2009-10-01 21:47:00,1.67005,1.67005,1.66985,1.67,33200000.0
2009-10-01 21:48:00,1.67,1.67,1.66985,1.66985,25900000.0
2009-10-01 21:49:00,1.66985,1.67,1.66985,1.66995,75400000.0
2009-10-01 21:50:00,1.66995,1.67015,1.6698,1.67005,74800000.0
2009-10-01 21:51:00,1.6701,1.6707,1.6701,1.67025,242100000.0
2009-10-01 21:52:00,1.6705,1.6711,1.67045,1.6709,225700000.0
2009-10-01 21:53:00,1.67095,1.67245,1.6709,1.6719,350100000.0
2009-10-01 21:54:00,1.6718,1.6723,1.6716,1.67185,337600000.0
2009-10-01 21:55:00,1.67195,1.6728,1.67185,1.6723,384500000.0
2009-10-01 21:56:00,1.6723,1.673,1.6723,1.67295,183800000.0
2009-10-01 21:57:00,1.67295,1.67325,1.6728,1.6732,142700000.0
2009-10-01 21:58:00,1.6732,1.6734,1.67295,1.67295,177900000.0
2009-10-01 21:59:00,1.673,1.67305,1.67215,1.6722,199000000.0
2009-10-01 22:00:00,1.67215,1.6725,1.6716,1.6721,216500000.0
2009-10-01 22:01:00,1.67225,1.6724,1.6716,1.6717,160900000.0
2009-10-01 22:02:00,1.67175,1.6721,1.6717,1.67175,156800000.0
2009-10-01 22:03:00,1.67175,1.6719,1.6715,1.67155,44600000.0
2009-10-01 22:04:00,1.67155,1.67155,1.6711,1.67135,45700000.0
2009-10-01 22:05:00,1.67135,1.67135,1.671,1.67125,116700000.0
2009-10-01 22:06:00,1.67125,1.6715,1.67125,1.67135,30800000.0
2009-10-01 22:07:00,1.67145,1.6715,1.67115,1.6713,57700000.0
2009-10-01 22:08:00,1.67135,1.67165,1.6713,1.67135,83400000.0
2009-10-01 22:09:00,1.6714,1.67175,1.6714,1.6715,65100000.0
2009-10-01 22:10:00,1.6715,1.67165,1.6714,1.6714,92100000.0
2009-10-01 22:11:00,1.67155,1.67155,1.67105,1.6712,64700000.0
2009-10-01 22:12:00,1.67115,1.6716,1.67115,1.6714,121400000.0
2009-10-01 22:13:00,1.6714,1.6714,1.6714,1.6714,90300000.0
2009-10-01 22:14:00,1.6715,1.67175,1.6715,1.6717,18000000.0
2009-10-01 22:15:00,1.67195,1.67215,1.67175,1.672,49900000.0
2009-10-01 22:16:00,1.67205,1.6723,1.67195,1.6722,67300000.0
2009-10-01 22:17:00,1.67225,1.67255,1.6719,1.67205,141600000.0
2009-10-01 22:18:00,1.6721,1.6722,1.672,1.672,30000000.0
2009-10-01 22:19:00,1.67205,1.67255,1.67205,1.67225,60800000.0
2009-10-01 22:20:00,1.6722,1.6724,1.6722,1.6724,55900000.0
2009-10-01 22:21:00,1.6724,1.67265,1.67215,1.6723,50400000.0
2009-10-01 22:22:00,1.67235,1.67265,1.67185,1.67195,104300000.0
2009-10-01 22:23:00,1.67195,1.67225,1.67185,1.6719,35000000.0
2009-10-01 22:24:00,1.6718,1.6721,1.67165,1.6718,58800000.0
2009-10-01 22:25:00,1.6717,1.6718,1.67135,1.6715,83400000.0
2009-10-01 22:26:00,1.6714,1.6714,1.6709,1.67105,71500000.0
2009-10-01 22:27:00,1.67105,1.67115,1.671,1.67105,37800000.0
2009-10-01 22:28:00,1.67105,1.67135,1.6709,1.67115,34500000.0
2009-10-01 22:29:00,1.67115,1.67115,1.67115,1.67115,11200000.0
2009-10-01 22:30:00,1.6712,1.6719,1.66995,1.67005,112200000.0
2009-10-01 22:31:00,1.67005,1.6707,1.6698,1.6702,150800000.0
2009-10-01 22:32:00,1.66985,1.6704,1.66965,1.66995,98200000.0
2009-10-01 22:33:00,1.6702,1.6707,1.6698,1.6707,49800000.0
2009-10-01 22:34:00,1.67085,1.6711,1.67085,1.6711,63800000.0
2009-10-01 22:35:00,1.67115,1.67115,1.67055,1.67075,56400000.0
2009-10-01 22:36:00,1.67075,1.67075,1.6705,1.67055,22200000.0
2009-10-01 22:37:00,1.67055,1.6707,1.67035,1.67065,35200000.0
2009-10-01 22:38:00,1.67065,1.6709,1.67065,1.6709,18200000.0
2009-10-01 22:39:00,1.6709,1.67095,1.6708,1.6709,25200000.0
2009-10-01 22:40:00,1.671,1.67105,1.6708,1.67095,66900000.0
2009-10-01 22:41:00,1.6711,1.6712,1.67095,1.67095,22400000.0
2009-10-01 22:42:00,1.671,1.671,1.67095,1.67095,4200000.0
2009-10-01 22:43:00,1.67085,1.6709,1.67065,1.67065,27000000.0
2009-10-01 22:44:00,1.6709,1.67105,1.6707,1.6708,27200000.0
2009-10-01 22:45:00,1.67065,1.67075,1.67055,1.67075,50000000.0
2009-10-01 22:46:00,1.6707,1.67115,1.67055,1.67065,40400000.0
2009-10-01 22:47:00,1.67065,1.6718,1.67055,1.6718,52600000.0
2009-10-01 22:48:00,1.6718,1.6718,1.67085,1.6717,65600000.0
2009-10-01 22:49:00,1.6717,1.6717,1.6715,1.67155,56800000.0
2009-10-01 22:50:00,1.6715,1.6717,1.6714,1.67165,67600000.0
2009-10-01 22:51:00,1.67165,1.67175,1.67135,1.67135,30000000.0
2009-10-01 22:52:00,1.6714,1.6714,1.6706,1.6708,18200000.0
2009-10-01 22:53:00,1.67095,1.67095,1.67075,1.6709,35800000.0
2009-10-01 22:54:00,1.67095,1.671,1.6709,1.671,28800000.0
2009-10-01 22:55:00,1.671,1.67105,1.671,1.671,21200000.0
2009-10-01 22:56:00,1.67105,1.67105,1.67085,1.671,24800000.0
2009-10-01 22:57:00,1.67095,1.671,1.6709,1.671,11200000.0
2009-10-01 22:58:00,1.67105,1.67155,1.67075,1.67155,40300000.0
2009-10-01 22:59:00,1.67145,1.6723,1.67145,1.67215,54800000.0
2009-10-01 23:00:00,1.67205,1.67225,1.67165,1.6718,17000000.0
2009-10-01 23:01:00,1.6718,1.67215,1.6718,1.672,12000000.0
2009-10-01 23:02:00,1.6719,1.67205,1.67075,1.6714,68400000.0
2009-10-01 23:03:00,1.6715,1.67165,1.67125,1.6714,55700000.0
2009-10-01 23:04:00,1.6713,1.6719,1.6713,1.67145,25800000.0
2009-10-01 23:05:00,1.67145,1.67145,1.6714,1.6714,2800000.0
2009-10-01 23:06:00,1.67145,1.6716,1.67145,1.6716,19800000.0
2009-10-01 23:07:00,1.6718,1.6725,1.67135,1.6719,35600000.0
2009-10-01 23:08:00,1.67195,1.672,1.67185,1.672,16000000.0
2009-10-01 23:09:00,1.672,1.672,1.6718,1.6718,14200000.0
2009-10-01 23:10:00,1.6718,1.6721,1.6718,1.6721,37000000.0
2009-10-01 23:11:00,1.6721,1.6724,1.67195,1.6724,45200000.0
2009-10-01 23:12:00,1.67235,1.67235,1.6719,1.6719,5400000.0
2009-10-01 23:13:00,1.672,1.672,1.672,1.672,2800000.0
2009-10-01 23:14:00,1.672,1.672,1.67185,1.67185,11200000.0
2009-10-01 23:15:00,1.67185,1.67185,1.67105,1.67155,13200000.0
2009-10-01 23:16:00,1.6715,1.67165,1.66975,1.66995,27200000.0
2009-10-01 23:17:00,1.6698,1.6711,1.66975,1.6711,15200000.0
2009-10-01 23:18:00,1.6711,1.6711,1.66885,1.66885,22700000.0
2009-10-01 23:19:00,1.66905,1.66995,1.66865,1.6697,76400000.0
2009-10-01 23:20:00,1.66955,1.66955,1.66885,1.66885,26200000.0
2009-10-01 23:21:00,1.6689,1.669,1.6684,1.6688,49100000.0
2009-10-01 23:22:00,1.669,1.669,1.668,1.668,59900000.0
2009-10-01 23:23:00,1.66815,1.669,1.66815,1.669,27400000.0
2009-10-01 23:24:00,1.66915,1.66915,1.66905,1.66915,10800000.0
2009-10-01 23:25:00,1.66905,1.66915,1.6686,1.6691,22200000.0
2009-10-01 23:26:00,1.6693,1.6694,1.6693,1.66935,11800000.0
2009-10-01 23:27:00,1.6693,1.66935,1.66925,1.66935,14000000.0
2009-10-01 23:28:00,1.6694,1.67055,1.6694,1.6699,58300000.0
2009-10-01 23:29:00,1.6701,1.6702,1.66935,1.6698,30300000.0
2009-10-01 23:30:00,1.6697,1.6699,1.6692,1.66955,39400000.0
2009-10-01 23:31:00,1.66955,1.6697,1.6687,1.6696,52700000.0
2009-10-01 23:32:00,1.6696,1.6697,1.6696,1.6697,39800000.0
2009-10-01 23:33:00,1.6697,1.6697,1.66955,1.66955,21000000.0
2009-10-01 23:34:00,1.66955,1.66955,1.66925,1.66945,81000000.0
2009-10-01 23:35:00,1.66955,1.6706,1.66955,1.67055,32500000.0
2009-10-01 23:36:00,1.6706,1.6706,1.67025,1.6704,10700000.0
2009-10-01 23:37:00,1.6704,1.67155,1.6704,1.67155,14400000.0
2009-10-01 23:38:00,1.6705,1.67175,1.6705,1.6715,59900000.0
2009-10-01 23:39:00,1.6715,1.6716,1.67125,1.67125,36300000.0
2009-10-01 23:40:00,1.67145,1.6716,1.67145,1.67155,15600000.0
2009-10-01 23:41:00,1.6716,1.67165,1.6716,1.67165,4400000.0
2009-10-01 23:42:00,1.6716,1.67175,1.6707,1.67125,36600000.0
2009-10-01 23:43:00,1.6712,1.6714,1.67075,1.6714,19600000.0
2009-10-01 23:44:00,1.67155,1.67155,1.6712,1.67125,24800000.0
2009-10-01 23:45:00,1.67125,1.6715,1.67115,1.67125,39400000.0
2009-10-01 23:46:00,1.6714,1.6714,1.6705,1.67085,45900000.0
2009-10-01 23:47:00,1.6709,1.6711,1.6709,1.6711,2800000.0
2009-10-01 23:48:00,1.6712,1.67125,1.67115,1.67125,5600000.0
2009-10-01 23:49:00,1.6712,1.6713,1.6712,1.6713,20100000.0
2009-10-01 23:50:00,1.6713,1.67135,1.6713,1.67135,8800000.0
2009-10-01 23:51:00,1.6714,1.6714,1.67085,1.67125,20600000.0
2009-10-01 23:52:00,1.67105,1.67105,1.67085,1.67085,22600000.0
2009-10-01 23:53:00,1.67095,1.67125,1.67095,1.67125,31200000.0
2009-10-01 23:54:00,1.67105,1.67125,1.67075,1.6709,33000000.0
2009-10-01 23:55:00,1.67085,1.67105,1.6707,1.6709,29600000.0
2009-10-01 23:56:00,1.6709,1.67095,1.67085,1.67085,30000000.0
2009-10-01 23:57:00,1.671,1.67165,1.6707,1.6711,57900000.0
2009-10-01 23:58:00,1.6712,1.67125,1.6712,1.67125,5600000.0
2009-10-01 23:59:00,1.67125,1.6716,1.67065,1.67085,41000000.0
2009-10-02 00:00:00,1.671,1.6716,1.6708,1.67135,51400000.0
2009-10-02 00:01:00,1.67135,1.67145,1.67105,1.67145,20200000.0
2009-10-02 00:02:00,1.67155,1.6719,1.67155,1.67175,49500000.0
2009-10-02 00:03:00,1.6717,1.67185,1.6717,1.67185,2800000.0
2009-10-02 00:04:00,1.6719,1.6721,1.6715,1.672,70000000.0
2009-10-02 00:05:00,1.672,1.6724,1.6718,1.6721,66800000.0
2009-10-02 00:06:00,1.6721,1.6721,1.67135,1.6714,43500000.0
2009-10-02 00:07:00,1.6714,1.6719,1.6714,1.6718,32100000.0
2009-10-02 00:08:00,1.6718,1.67195,1.6718,1.67195,26300000.0
2009-10-02 00:09:00,1.6719,1.67225,1.67175,1.67205,34000000.0
2009-10-02 00:10:00,1.67205,1.67205,1.67175,1.67175,18400000.0
2009-10-02 00:11:00,1.67185,1.67185,1.67175,1.67175,2800000.0
2009-10-02 00:12:00,1.67179,1.67179,1.67178,1.67179,34000000.0
2009-10-02 00:13:00,1.67175,1.6719,1.67145,1.6715,34000000.0
2009-10-02 00:14:00,1.6716,1.67175,1.67135,1.67135,24200000.0
2009-10-02 00:15:00,1.67135,1.67145,1.67115,1.67115,41700000.0
2009-10-02 00:16:00,1.67115,1.67145,1.67115,1.6712,42400000.0
2009-10-02 00:17:00,1.67125,1.67135,1.67115,1.6712,47300000.0
2009-10-02 00:18:00,1.6712,1.6712,1.67075,1.6708,52300000.0
2009-10-02 00:19:00,1.67095,1.67095,1.6708,1.67085,10200000.0
2009-10-02 00:20:00,1.67095,1.67095,1.6707,1.6707,9000000.0
2009-10-02 00:21:00,1.6707,1.6708,1.6707,1.6707,4000000.0
2009-10-02 00:22:00,1.6708,1.67115,1.6708,1.67105,24200000.0
2009-10-02 00:23:00,1.67095,1.67105,1.6709,1.67095,16500000.0
2009-10-02 00:24:00,1.67095,1.67095,1.6708,1.6708,9000000.0
2009-10-02 00:25:00,1.6708,1.67095,1.6708,1.6708,30600000.0
2009-10-02 00:26:00,1.6708,1.67095,1.6708,1.6708,6600000.0
2009-10-02 00:27:00,1.6707,1.6709,1.67055,1.6709,32400000.0
2009-10-02 00:28:00,1.6708,1.6709,1.6706,1.67065,24700000.0
2009-10-02 00:29:00,1.67085,1.6711,1.6707,1.6711,49000000.0
2009-10-02 00:30:00,1.67105,1.67105,1.6709,1.67095,16600000.0
2009-10-02 00:31:00,1.67095,1.67095,1.67055,1.67055,26800000.0
2009-10-02 00:32:00,1.67055,1.6708,1.67055,1.6708,11600000.0
2009-10-02 00:33:00,1.6708,1.67135,1.6708,1.67115,52400000.0
2009-10-02 00:34:00,1.67095,1.6712,1.67095,1.6712,17100000.0
2009-10-02 00:35:00,1.67115,1.67125,1.6706,1.6706,40400000.0
2009-10-02 00:36:00,1.67055,1.67065,1.66995,1.6703,100400000.0
2009-10-02 00:37:00,1.67015,1.6704,1.6699,1.6703,113000000.0
2009-10-02 00:38:00,1.6703,1.6704,1.66945,1.66985,132900000.0
2009-10-02 00:39:00,1.67,1.67005,1.66955,1.6697,45800000.0
2009-10-02 00:40:00,1.6698,1.6698,1.6691,1.66915,50600000.0
2009-10-02 00:41:00,1.66915,1.66945,1.66825,1.66855,84500000.0
2009-10-02 00:42:00,1.66855,1.6691,1.66765,1.669,100600000.0
2009-10-02 00:43:00,1.6689,1.6695,1.6689,1.6694,46800000.0
2009-10-02 00:44:00,1.66945,1.66975,1.6694,1.6697,34800000.0
2009-10-02 00:45:00,1.6697,1.66985,1.6697,1.66985,59400000.0
2009-10-02 00:46:00,1.66985,1.67015,1.6697,1.67,80500000.0
2009-10-02 00:47:00,1.6699,1.67005,1.66985,1.67005,49300000.0
2009-10-02 00:48:00,1.67005,1.6702,1.66985,1.67005,109000000.0
2009-10-02 00:49:00,1.6701,1.67015,1.67,1.6701,96000000.0
2009-10-02 00:50:00,1.6701,1.6703,1.67005,1.67015,62200000.0
2009-10-02 00:51:00,1.67015,1.6702,1.6699,1.6701,70800000.0
2009-10-02 00:52:00,1.6701,1.6704,1.66995,1.6704,40500000.0
2009-10-02 00:53:00,1.6704,1.6705,1.67025,1.6703,79200000.0
2009-10-02 00:54:00,1.67035,1.67085,1.67035,1.6706,60600000.0
2009-10-02 00:55:00,1.67065,1.67065,1.6703,1.6703,19400000.0
2009-10-02 00:56:00,1.67015,1.67075,1.67015,1.67045,92200000.0
2009-10-02 00:57:00,1.67045,1.67055,1.67035,1.6705,42100000.0
2009-10-02 00:58:00,1.67045,1.6707,1.67045,1.67065,10800000.0
2009-10-02 00:59:00,1.6706,1.67105,1.6706,1.67095,38600000.0
2009-10-02 01:00:00,1.6709,1.6714,1.6706,1.671,101800000.0
2009-10-02 01:01:00,1.6711,1.67155,1.67105,1.6714,72200000.0
2009-10-02 01:02:00,1.6713,1.6713,1.67095,1.67095,39000000.0
2009-10-02 01:03:00,1.6711,1.6714,1.67105,1.67115,68000000.0
2009-10-02 01:04:00,1.67115,1.67115,1.6707,1.6709,41900000.0
2009-10-02 01:05:00,1.67085,1.6709,1.6707,1.67075,17700000.0
2009-10-02 01:06:00,1.67075,1.67115,1.67075,1.67105,37900000.0
2009-10-02 01:07:00,1.67105,1.67135,1.67105,1.6712,36600000.0
2009-10-02 01:08:00,1.6713,1.6713,1.67085,1.671,24800000.0
2009-10-02 01:09:00,1.671,1.67115,1.6707,1.6711,58700000.0
2009-10-02 01:10:00,1.6711,1.6711,1.6708,1.6709,41600000.0
2009-10-02 01:11:00,1.671,1.6711,1.67085,1.6711,34400000.0
2009-10-02 01:12:00,1.67115,1.67115,1.67095,1.671,25200000.0
2009-10-02 01:13:00,1.6709,1.67115,1.6709,1.67105,40800000.0
2009-10-02 01:14:00,1.67105,1.67135,1.671,1.67105,41300000.0
2009-10-02 01:15:00,1.6711,1.6711,1.67105,1.67105,12400000.0
2009-10-02 01:16:00,1.6712,1.6712,1.67105,1.6712,14200000.0
2009-10-02 01:17:00,1.6712,1.6712,1.67115,1.67115,12100000.0
2009-10-02 01:18:00,1.67105,1.67125,1.67105,1.67125,18900000.0
2009-10-02 01:19:00,1.67115,1.67125,1.67115,1.6712,23200000.0
2009-10-02 01:20:00,1.6712,1.6712,1.67115,1.67115,23300000.0
2009-10-02 01:21:00,1.6712,1.6713,1.6712,1.6713,10900000.0
2009-10-02 01:22:00,1.6715,1.6716,1.67135,1.67135,39300000.0
2009-10-02 01:23:00,1.67135,1.6715,1.67125,1.6714,41900000.0
2009-10-02 01:24:00,1.67135,1.67155,1.6713,1.6715,17100000.0
2009-10-02 01:25:00,1.67155,1.67175,1.67155,1.67155,17900000.0
2009-10-02 01:26:00,1.67145,1.6717,1.6713,1.6714,52600000.0
2009-10-02 01:27:00,1.6713,1.67175,1.6713,1.67165,36200000.0
2009-10-02 01:28:00,1.67165,1.67195,1.67155,1.67175,41100000.0
2009-10-02 01:29:00,1.67175,1.6719,1.6717,1.6717,26200000.0
2009-10-02 01:30:00,1.6718,1.67195,1.67155,1.67175,60800000.0
2009-10-02 01:31:00,1.67165,1.6719,1.67135,1.67165,112900000.0
2009-10-02 01:32:00,1.67175,1.67175,1.6712,1.6715,92500000.0
2009-10-02 01:33:00,1.67145,1.67215,1.67125,1.6719,129000000.0
2009-10-02 01:34:00,1.672,1.67235,1.6717,1.6719,170900000.0
2009-10-02 01:35:00,1.67185,1.6727,1.67185,1.67265,76700000.0
2009-10-02 01:36:00,1.67265,1.67275,1.6724,1.6725,123400000.0
2009-10-02 01:37:00,1.6725,1.67255,1.67215,1.67215,60800000.0
2009-10-02 01:38:00,1.67215,1.6723,1.67185,1.6722,46200000.0
2009-10-02 01:39:00,1.6723,1.6723,1.6718,1.67205,77200000.0
2009-10-02 01:40:00,1.67205,1.67225,1.67205,1.67225,14800000.0
2009-10-02 01:41:00,1.67225,1.6724,1.6721,1.67225,30600000.0
2009-10-02 01:42:00,1.67225,1.6723,1.67185,1.6721,82900000.0
2009-10-02 01:43:00,1.6721,1.67245,1.67205,1.67235,51900000.0
2009-10-02 01:44:00,1.6723,1.6725,1.6719,1.67215,84800000.0
2009-10-02 01:45:00,1.67215,1.6726,1.6721,1.6726,58200000.0
2009-10-02 01:46:00,1.6725,1.6725,1.6723,1.67235,40600000.0
2009-10-02 01:47:00,1.67245,1.6729,1.672,1.6729,150800000.0
2009-10-02 01:48:00,1.673,1.67315,1.67245,1.6728,187400000.0
2009-10-02 01:49:00,1.67285,1.6732,1.6723,1.67275,135100000.0
2009-10-02 01:50:00,1.6728,1.6728,1.672,1.67245,149000000.0
2009-10-02 01:51:00,1.6724,1.6724,1.67185,1.672,68500000.0
2009-10-02 01:52:00,1.67205,1.6724,1.67205,1.67225,52700000.0
2009-10-02 01:53:00,1.6722,1.6722,1.67175,1.6721,85000000.0
2009-10-02 01:54:00,1.6721,1.67235,1.672,1.67215,67100000.0
2009-10-02 01:55:00,1.67215,1.67245,1.672,1.67235,71500000.0
2009-10-02 01:56:00,1.67245,1.67265,1.6718,1.6721,114500000.0
2009-10-02 01:57:00,1.67205,1.6721,1.67165,1.67185,45500000.0
2009-10-02 01:58:00,1.67185,1.67225,1.67155,1.6721,79000000.0
2009-10-02 01:59:00,1.6722,1.67305,1.67185,1.673,133200000.0
2009-10-02 02:00:00,1.67285,1.67305,1.67225,1.6723,103000000.0
2009-10-02 02:01:00,1.6723,1.6725,1.672,1.672,59800000.0
2009-10-02 02:02:00,1.672,1.6723,1.6719,1.67225,69700000.0
2009-10-02 02:03:00,1.67225,1.6727,1.67175,1.67195,97800000.0
2009-10-02 02:04:00,1.67195,1.6723,1.67185,1.6719,85600000.0
2009-10-02 02:05:00,1.6718,1.67245,1.67175,1.6722,95300000.0
2009-10-02 02:06:00,1.6722,1.6729,1.6722,1.6729,83700000.0
2009-10-02 02:07:00,1.6729,1.6729,1.67235,1.67235,129400000.0
2009-10-02 02:08:00,1.67235,1.6724,1.6719,1.67235,90500000.0
2009-10-02 02:09:00,1.6722,1.6725,1.67205,1.6721,150700000.0
2009-10-02 02:10:00,1.672,1.6724,1.67155,1.6718,218200000.0
2009-10-02 02:11:00,1.6718,1.672,1.6717,1.6718,103500000.0
2009-10-02 02:12:00,1.6718,1.67195,1.67105,1.67155,169200000.0
2009-10-02 02:13:00,1.6717,1.6722,1.67145,1.672,140800000.0
2009-10-02 02:14:00,1.67205,1.6725,1.67195,1.6722,161800000.0
2009-10-02 02:15:00,1.6722,1.6723,1.6717,1.672,114000000.0
2009-10-02 02:16:00,1.6723,1.6723,1.6719,1.6721,43500000.0
2009-10-02 02:17:00,1.67205,1.6721,1.6715,1.67155,71800000.0
2009-10-02 02:18:00,1.6717,1.6719,1.67155,1.6718,62700000.0
2009-10-02 02:19:00,1.67195,1.6724,1.67185,1.6722,59200000.0
2009-10-02 02:20:00,1.67225,1.6723,1.672,1.6721,85600000.0
2009-10-02 02:21:00,1.6721,1.6721,1.67145,1.67165,207800000.0
2009-10-02 02:22:00,1.6716,1.672,1.6713,1.67185,109300000.0
2009-10-02 02:23:00,1.67185,1.6722,1.6716,1.6717,137000000.0
2009-10-02 02:24:00,1.6717,1.672,1.67165,1.67195,85500000.0
2009-10-02 02:25:00,1.6719,1.6721,1.67185,1.67195,54600000.0
2009-10-02 02:26:00,1.67185,1.6726,1.6713,1.6724,153200000.0
2009-10-02 02:27:00,1.6724,1.67255,1.67215,1.6724,113000000.0
2009-10-02 02:28:00,1.6723,1.67265,1.6722,1.6725,57500000.0
2009-10-02 02:29:00,1.6725,1.6727,1.67175,1.6722,99700000.0
2009-10-02 02:30:00,1.67225,1.67235,1.67195,1.6722,84900000.0
2009-10-02 02:31:00,1.67215,1.67245,1.67205,1.67235,93900000.0
2009-10-02 02:32:00,1.67235,1.6724,1.67215,1.6723,75100000.0
2009-10-02 02:33:00,1.6723,1.67265,1.6722,1.67265,110400000.0
2009-10-02 02:34:00,1.67265,1.67275,1.67245,1.6726,33600000.0
2009-10-02 02:35:00,1.6726,1.67265,1.672,1.67235,83100000.0
2009-10-02 02:36:00,1.67235,1.6727,1.6721,1.6725,99500000.0
2009-10-02 02:37:00,1.6725,1.6725,1.67185,1.6719,59500000.0
2009-10-02 02:38:00,1.6719,1.67235,1.67185,1.67225,85300000.0
2009-10-02 02:39:00,1.6724,1.6729,1.67205,1.67215,127600000.0
2009-10-02 02:40:00,1.67215,1.67235,1.67205,1.6722,30600000.0
2009-10-02 02:41:00,1.6721,1.6723,1.67195,1.67215,112200000.0
2009-10-02 02:42:00,1.67215,1.6723,1.67215,1.6723,12000000.0
2009-10-02 02:43:00,1.67235,1.67235,1.6722,1.67225,19600000.0
2009-10-02 02:44:00,1.6723,1.6728,1.67215,1.6726,82300000.0
2009-10-02 02:45:00,1.67265,1.67295,1.67245,1.6727,90700000.0
2009-10-02 02:46:00,1.6727,1.673,1.6727,1.6727,63500000.0
2009-10-02 02:47:00,1.67275,1.67305,1.6723,1.6724,124500000.0
2009-10-02 02:48:00,1.6724,1.6727,1.6723,1.67245,54100000.0
2009-10-02 02:49:00,1.67245,1.67275,1.67235,1.6725,71000000.0
2009-10-02 02:50:00,1.6725,1.6726,1.6722,1.67245,88500000.0
2009-10-02 02:51:00,1.6725,1.6727,1.67245,1.6726,83200000.0
2009-10-02 02:52:00,1.67255,1.67275,1.6724,1.6725,91100000.0
2009-10-02 02:53:00,1.6726,1.67265,1.6715,1.6717,60300000.0
2009-10-02 02:54:00,1.6717,1.67235,1.671,1.671,149500000.0
2009-10-02 02:55:00,1.6711,1.67255,1.6711,1.67225,141700000.0
2009-10-02 02:56:00,1.6724,1.67255,1.67185,1.67255,97700000.0
2009-10-02 02:57:00,1.6726,1.67265,1.672,1.67245,163200000.0
2009-10-02 02:58:00,1.67255,1.67285,1.6721,1.6723,143600000.0
2009-10-02 02:59:00,1.67225,1.6732,1.67215,1.6731,115500000.0
2009-10-02 03:00:00,1.67305,1.67305,1.67225,1.6727,117700000.0
2009-10-02 03:01:00,1.6727,1.67275,1.6721,1.67265,130100000.0
2009-10-02 03:02:00,1.67265,1.67315,1.6725,1.673,63400000.0
2009-10-02 03:03:00,1.673,1.67375,1.6727,1.6734,161500000.0
2009-10-02 03:04:00,1.67335,1.67355,1.6729,1.67325,72300000.0
2009-10-02 03:05:00,1.67325,1.6735,1.67305,1.67335,83800000.0
2009-10-02 03:06:00,1.67345,1.6737,1.6733,1.6736,49000000.0
2009-10-02 03:07:00,1.67355,1.67355,1.67315,1.67325,94900000.0
2009-10-02 03:08:00,1.6732,1.67335,1.6731,1.6731,58500000.0
2009-10-02 03:09:00,1.6731,1.6733,1.67275,1.6729,43800000.0
2009-10-02 03:10:00,1.67285,1.673,1.67275,1.67275,33300000.0
2009-10-02 03:11:00,1.6728,1.67285,1.6727,1.67285,13700000.0
2009-10-02 03:12:00,1.67285,1.67305,1.67275,1.67285,30400000.0
2009-10-02 03:13:00,1.6729,1.6729,1.6725,1.67255,37700000.0
2009-10-02 03:14:00,1.67255,1.67295,1.6724,1.6727,97300000.0
2009-10-02 03:15:00,1.6728,1.6735,1.6727,1.6733,82700000.0
2009-10-02 03:16:00,1.6733,1.67355,1.6731,1.6735,103300000.0
2009-10-02 03:17:00,1.6735,1.6737,1.6735,1.6735,30300000.0
2009-10-02 03:18:00,1.6735,1.6738,1.6732,1.6735,63800000.0
2009-10-02 03:19:00,1.6735,1.67365,1.67315,1.6736,66600000.0
2009-10-02 03:20:00,1.6736,1.67375,1.6734,1.6736,73100000.0
2009-10-02 03:21:00,1.67355,1.6737,1.6733,1.6735,83000000.0
2009-10-02 03:22:00,1.6735,1.67365,1.6728,1.6732,106700000.0
2009-10-02 03:23:00,1.67315,1.67335,1.673,1.67335,49800000.0
2009-10-02 03:24:00,1.67335,1.67345,1.67275,1.67275,79100000.0
2009-10-02 03:25:00,1.6727,1.6727,1.6722,1.67265,114600000.0
2009-10-02 03:26:00,1.67265,1.6727,1.67255,1.67265,195200000.0
2009-10-02 03:27:00,1.67265,1.67265,1.67245,1.67255,237200000.0
2009-10-02 03:28:00,1.67265,1.67265,1.67215,1.67235,115000000.0
2009-10-02 03:29:00,1.67235,1.67245,1.6721,1.6723,43100000.0
2009-10-02 03:30:00,1.6723,1.6724,1.67175,1.6722,118700000.0
2009-10-02 03:31:00,1.6722,1.67225,1.67195,1.67205,80500000.0
2009-10-02 03:32:00,1.67205,1.6723,1.67195,1.67215,41800000.0
2009-10-02 03:33:00,1.67215,1.67215,1.67145,1.67175,60300000.0
2009-10-02 03:34:00,1.67175,1.67185,1.6717,1.67175,53300000.0
2009-10-02 03:35:00,1.6717,1.6719,1.6715,1.6718,85600000.0
2009-10-02 03:36:00,1.6718,1.67185,1.6714,1.6714,62700000.0
2009-10-02 03:37:00,1.6714,1.67165,1.6713,1.67165,65400000.0
2009-10-02 03:38:00,1.67155,1.6718,1.67135,1.6717,116600000.0
2009-10-02 03:39:00,1.6717,1.67205,1.6716,1.67205,55900000.0
2009-10-02 03:40:00,1.67215,1.6723,1.6716,1.6719,110900000.0
2009-10-02 03:41:00,1.672,1.6725,1.67185,1.67225,109500000.0
2009-10-02 03:42:00,1.67225,1.67245,1.6721,1.67215,59900000.0
2009-10-02 03:43:00,1.6721,1.6722,1.6715,1.67185,65500000.0
2009-10-02 03:44:00,1.67195,1.67235,1.67195,1.6722,65600000.0
2009-10-02 03:45:00,1.6722,1.67245,1.6721,1.6722,86200000.0
2009-10-02 03:46:00,1.6724,1.67255,1.67205,1.67205,75500000.0
2009-10-02 03:47:00,1.67205,1.67225,1.6715,1.6718,110100000.0
2009-10-02 03:48:00,1.6717,1.6717,1.67125,1.67145,95000000.0
2009-10-02 03:49:00,1.6714,1.6715,1.67135,1.67135,30700000.0
2009-10-02 03:50:00,1.6714,1.67185,1.6714,1.6714,52200000.0
2009-10-02 03:51:00,1.6715,1.67195,1.67135,1.6718,60300000.0
2009-10-02 03:52:00,1.6718,1.67195,1.6717,1.6718,56600000.0
2009-10-02 03:53:00,1.6718,1.67205,1.6718,1.672,18300000.0
2009-10-02 03:54:00,1.67195,1.6721,1.6717,1.6717,113800000.0
2009-10-02 03:55:00,1.6718,1.67205,1.6705,1.67055,149500000.0
2009-10-02 03:56:00,1.67055,1.6712,1.6702,1.6712,196700000.0
2009-10-02 03:57:00,1.6712,1.6713,1.6706,1.67085,102200000.0
2009-10-02 03:58:00,1.67085,1.671,1.67005,1.67005,116000000.0
2009-10-02 03:59:00,1.67,1.67055,1.66975,1.6701,158100000.0
2009-10-02 04:00:00,1.67015,1.67015,1.6694,1.66945,253400000.0
2009-10-02 04:01:00,1.6695,1.66995,1.66945,1.6698,331800000.0
2009-10-02 04:02:00,1.6698,1.67,1.66965,1.6697,82400000.0
2009-10-02 04:03:00,1.66975,1.66985,1.6695,1.66965,39400000.0
2009-10-02 04:04:00,1.66965,1.66995,1.66945,1.6699,74400000.0
2009-10-02 04:05:00,1.66995,1.67045,1.66975,1.67035,134000000.0
2009-10-02 04:06:00,1.67035,1.6704,1.6696,1.6696,127800000.0
2009-10-02 04:07:00,1.66965,1.66965,1.669,1.66905,135400000.0
2009-10-02 04:08:00,1.66905,1.66915,1.66895,1.6691,96200000.0
2009-10-02 04:09:00,1.66915,1.6693,1.66915,1.66915,39300000.0
2009-10-02 04:10:00,1.6692,1.6692,1.66895,1.6691,103600000.0
2009-10-02 04:11:00,1.6691,1.66955,1.66905,1.6695,60900000.0
2009-10-02 04:12:00,1.6695,1.66965,1.6694,1.6695,56200000.0
2009-10-02 04:13:00,1.66945,1.66965,1.66935,1.6694,84000000.0
2009-10-02 04:14:00,1.66955,1.6697,1.66925,1.66945,64400000.0
2009-10-02 04:15:00,1.66945,1.66955,1.6693,1.66945,10400000.0
2009-10-02 04:16:00,1.66945,1.66965,1.66935,1.6694,103400000.0
2009-10-02 04:17:00,1.6693,1.6694,1.66855,1.6687,92400000.0
2009-10-02 04:18:00,1.66875,1.66925,1.6686,1.66905,107800000.0
2009-10-02 04:19:00,1.669,1.6694,1.66895,1.6692,163400000.0
2009-10-02 04:20:00,1.6692,1.66965,1.6692,1.6694,83400000.0
2009-10-02 04:21:00,1.66945,1.6696,1.6693,1.6696,57000000.0
2009-10-02 04:22:00,1.6696,1.66965,1.66915,1.66925,82700000.0
2009-10-02 04:23:00,1.66935,1.66935,1.669,1.66915,56500000.0
2009-10-02 04:24:00,1.6692,1.66955,1.6691,1.6692,130200000.0
2009-10-02 04:25:00,1.66915,1.67005,1.66915,1.67,134300000.0
2009-10-02 04:26:00,1.67005,1.6702,1.6699,1.67,50800000.0
2009-10-02 04:27:00,1.6699,1.6699,1.6696,1.6699,64300000.0
2009-10-02 04:28:00,1.6699,1.66995,1.66955,1.6696,54100000.0
2009-10-02 04:29:00,1.66965,1.67025,1.6696,1.67,81200000.0
2009-10-02 04:30:00,1.67,1.67,1.6697,1.6697,11300000.0
2009-10-02 04:31:00,1.66985,1.67035,1.6697,1.6701,63700000.0
2009-10-02 04:32:00,1.67,1.6709,1.66985,1.67045,148700000.0
2009-10-02 04:33:00,1.67045,1.671,1.67035,1.6709,98800000.0
2009-10-02 04:34:00,1.6709,1.67125,1.67055,1.6707,156600000.0
2009-10-02 04:35:00,1.6707,1.67075,1.6701,1.6703,86800000.0
2009-10-02 04:36:00,1.6703,1.67075,1.67025,1.6707,77100000.0
2009-10-02 04:37:00,1.6707,1.67085,1.6707,1.6708,28600000.0
2009-10-02 04:38:00,1.6708,1.671,1.6706,1.67085,63300000.0
2009-10-02 04:39:00,1.6708,1.67085,1.67075,1.6708,17800000.0
2009-10-02 04:40:00,1.6708,1.671,1.6706,1.6706,49200000.0
2009-10-02 04:41:00,1.6706,1.6706,1.67035,1.6705,51900000.0
2009-10-02 04:42:00,1.6705,1.6705,1.6705,1.6705,6600000.0
2009-10-02 04:43:00,1.6705,1.67065,1.6705,1.6705,23700000.0
2009-10-02 04:44:00,1.6705,1.67065,1.6704,1.67065,47500000.0
2009-10-02 04:45:00,1.67065,1.67065,1.6703,1.6705,85000000.0
2009-10-02 04:46:00,1.6706,1.67115,1.6705,1.67105,111800000.0
2009-10-02 04:47:00,1.67105,1.67105,1.6707,1.67085,74000000.0
2009-10-02 04:48:00,1.67075,1.6711,1.6707,1.6711,85200000.0
2009-10-02 04:49:00,1.6711,1.67145,1.67095,1.67125,102700000.0
2009-10-02 04:50:00,1.6713,1.6715,1.67085,1.6712,55100000.0
2009-10-02 04:51:00,1.67135,1.6718,1.67125,1.6714,75000000.0
2009-10-02 04:52:00,1.67145,1.67155,1.67125,1.6715,65100000.0
2009-10-02 04:53:00,1.6715,1.6715,1.67135,1.67135,12100000.0
2009-10-02 04:54:00,1.6714,1.67155,1.6712,1.6714,55300000.0
2009-10-02 04:55:00,1.6714,1.6714,1.6712,1.6712,30200000.0
2009-10-02 04:56:00,1.6711,1.6711,1.67075,1.6709,53800000.0
2009-10-02 04:57:00,1.67085,1.6711,1.67075,1.67095,54300000.0
2009-10-02 04:58:00,1.671,1.67155,1.671,1.6715,29200000.0
2009-10-02 04:59:00,1.6715,1.6715,1.67095,1.6714,107200000.0
2009-10-02 05:00:00,1.67145,1.6716,1.67145,1.6716,15000000.0
2009-10-02 05:01:00,1.6716,1.67175,1.67155,1.67155,38500000.0
2009-10-02 05:02:00,1.6715,1.67165,1.67135,1.67155,45100000.0
2009-10-02 05:03:00,1.6716,1.67215,1.67155,1.6718,76900000.0
2009-10-02 05:04:00,1.67185,1.6721,1.6718,1.6719,51600000.0
2009-10-02 05:05:00,1.67195,1.672,1.6717,1.67175,55600000.0
2009-10-02 05:06:00,1.67175,1.672,1.67175,1.672,39200000.0
2009-10-02 05:07:00,1.67185,1.6719,1.6716,1.6717,75800000.0
2009-10-02 05:08:00,1.67165,1.67185,1.67145,1.6715,68000000.0
2009-10-02 05:09:00,1.67155,1.6717,1.6713,1.6714,60900000.0
2009-10-02 05:10:00,1.6715,1.6716,1.67135,1.67155,79900000.0
2009-10-02 05:11:00,1.6716,1.67175,1.6716,1.67175,13400000.0
2009-10-02 05:12:00,1.67165,1.67185,1.67145,1.6715,57400000.0
2009-10-02 05:13:00,1.67135,1.67165,1.67125,1.67125,72700000.0
2009-10-02 05:14:00,1.67125,1.67145,1.6711,1.6713,51100000.0
2009-10-02 05:15:00,1.6713,1.67145,1.6712,1.67125,53300000.0
2009-10-02 05:16:00,1.67125,1.6717,1.67125,1.67145,82500000.0
2009-10-02 05:17:00,1.6715,1.67155,1.67135,1.67135,26500000.0
2009-10-02 05:18:00,1.6713,1.67195,1.6712,1.6718,48400000.0
2009-10-02 05:19:00,1.6718,1.6721,1.67175,1.6719,74400000.0
2009-10-02 05:20:00,1.67195,1.6723,1.6719,1.6721,72300000.0
2009-10-02 05:21:00,1.67215,1.67215,1.6718,1.6718,55400000.0
2009-10-02 05:22:00,1.6718,1.67215,1.6716,1.6719,96800000.0
2009-10-02 05:23:00,1.6719,1.6719,1.6716,1.6717,56700000.0
2009-10-02 05:24:00,1.67195,1.67215,1.67185,1.672,93300000.0
2009-10-02 05:25:00,1.67195,1.6723,1.67185,1.67215,79500000.0
2009-10-02 05:26:00,1.67215,1.6722,1.6718,1.672,41000000.0
2009-10-02 05:27:00,1.67195,1.672,1.67165,1.6717,29200000.0
2009-10-02 05:28:00,1.67175,1.6718,1.67165,1.67165,9500000.0
2009-10-02 05:29:00,1.67165,1.672,1.67165,1.67195,87400000.0
2009-10-02 05:30:00,1.67195,1.6721,1.67195,1.672,44700000.0
2009-10-02 05:31:00,1.67205,1.67235,1.672,1.6723,120200000.0
2009-10-02 05:32:00,1.6723,1.67245,1.6722,1.6724,64000000.0
2009-10-02 05:33:00,1.6725,1.6726,1.6723,1.6725,144100000.0
2009-10-02 05:34:00,1.67255,1.67255,1.6717,1.67195,132800000.0
2009-10-02 05:35:00,1.67185,1.67205,1.6718,1.67205,60400000.0
2009-10-02 05:36:00,1.6721,1.6724,1.6721,1.67235,119900000.0
2009-10-02 05:37:00,1.6723,1.67255,1.6722,1.67245,153500000.0
2009-10-02 05:38:00,1.67245,1.6725,1.6723,1.67235,59000000.0
2009-10-02 05:39:00,1.6723,1.6724,1.67195,1.672,164400000.0
2009-10-02 05:40:00,1.672,1.6722,1.6719,1.6722,40900000.0
2009-10-02 05:41:00,1.6722,1.6723,1.67205,1.67205,51700000.0
2009-10-02 05:42:00,1.67205,1.67235,1.67195,1.67225,135800000.0
2009-10-02 05:43:00,1.6723,1.67275,1.67225,1.6727,183400000.0
2009-10-02 05:44:00,1.67275,1.6728,1.67215,1.6722,65300000.0
2009-10-02 05:45:00,1.67225,1.67245,1.67225,1.67235,95600000.0
2009-10-02 05:46:00,1.6724,1.6733,1.67235,1.67325,168900000.0
2009-10-02 05:47:00,1.6733,1.6735,1.67285,1.6735,91800000.0
2009-10-02 05:48:00,1.6734,1.6734,1.67295,1.673,84300000.0
2009-10-02 05:49:00,1.673,1.6734,1.67275,1.6728,80500000.0
2009-10-02 05:50:00,1.6729,1.67295,1.6728,1.6729,109700000.0
2009-10-02 05:51:00,1.6729,1.6729,1.6727,1.6729,79500000.0
2009-10-02 05:52:00,1.6729,1.6731,1.6729,1.673,64800000.0
2009-10-02 05:53:00,1.673,1.67305,1.67285,1.67285,173500000.0
2009-10-02 05:54:00,1.67285,1.67295,1.6728,1.6729,47900000.0
2009-10-02 05:55:00,1.6729,1.67305,1.67245,1.67255,67800000.0
2009-10-02 05:56:00,1.6726,1.6727,1.6722,1.67225,135800000.0
2009-10-02 05:57:00,1.6722,1.67235,1.6719,1.6721,160100000.0
2009-10-02 05:58:00,1.67215,1.6722,1.67205,1.6722,76300000.0
2009-10-02 05:59:00,1.6722,1.6722,1.67195,1.67195,101700000.0
2009-10-02 06:00:00,1.672,1.6723,1.67195,1.67215,88800000.0
2009-10-02 06:01:00,1.67215,1.6723,1.67195,1.67205,82800000.0
2009-10-02 06:02:00,1.6722,1.6726,1.6721,1.6721,80500000.0
2009-10-02 06:03:00,1.6722,1.67235,1.6721,1.67215,88600000.0
2009-10-02 06:04:00,1.67205,1.67215,1.672,1.672,91500000.0
2009-10-02 06:05:00,1.6721,1.67215,1.67195,1.67215,74600000.0
2009-10-02 06:06:00,1.67225,1.67235,1.6721,1.6723,82900000.0
2009-10-02 06:07:00,1.6722,1.6723,1.67215,1.6723,49200000.0
2009-10-02 06:08:00,1.6723,1.6727,1.67225,1.67255,60700000.0
2009-10-02 06:09:00,1.6726,1.67265,1.6724,1.6726,98200000.0
2009-10-02 06:10:00,1.6726,1.67275,1.67225,1.6725,128100000.0
2009-10-02 06:11:00,1.67235,1.67255,1.6721,1.6723,203200000.0
2009-10-02 06:12:00,1.6723,1.6725,1.6722,1.6725,46300000.0
2009-10-02 06:13:00,1.6724,1.6726,1.67225,1.6723,66100000.0
2009-10-02 06:14:00,1.6723,1.6725,1.67225,1.67235,139800000.0
2009-10-02 06:15:00,1.6724,1.673,1.6723,1.6728,191700000.0
2009-10-02 06:16:00,1.6729,1.673,1.67245,1.67255,166900000.0
2009-10-02 06:17:00,1.67245,1.6726,1.6724,1.6724,71700000.0
2009-10-02 06:18:00,1.6724,1.67265,1.67225,1.6724,90600000.0
2009-10-02 06:19:00,1.6724,1.67255,1.67185,1.67225,121600000.0
2009-10-02 06:20:00,1.67225,1.67225,1.67215,1.67215,25000000.0
2009-10-02 06:21:00,1.6722,1.67235,1.67205,1.6721,87500000.0
2009-10-02 06:22:00,1.6721,1.6722,1.67195,1.6721,79200000.0
2009-10-02 06:23:00,1.67205,1.67225,1.67205,1.67205,46000000.0
2009-10-02 06:24:00,1.67215,1.6723,1.6721,1.6723,55800000.0
2009-10-02 06:25:00,1.6723,1.67255,1.6723,1.6725,128100000.0
2009-10-02 06:26:00,1.6725,1.67255,1.6719,1.6719,53500000.0
2009-10-02 06:27:00,1.67195,1.67205,1.6718,1.672,38700000.0
2009-10-02 06:28:00,1.672,1.672,1.6713,1.6713,214500000.0
2009-10-02 06:29:00,1.6713,1.6716,1.6713,1.6716,77500000.0
2009-10-02 06:30:00,1.6716,1.6718,1.6715,1.6718,47600000.0
2009-10-02 06:31:00,1.67175,1.6719,1.67135,1.6718,97300000.0
2009-10-02 06:32:00,1.67175,1.67195,1.67155,1.67175,69700000.0
2009-10-02 06:33:00,1.67175,1.67205,1.67145,1.67205,119000000.0
2009-10-02 06:34:00,1.67205,1.67205,1.6717,1.67175,91800000.0
2009-10-02 06:35:00,1.67175,1.6718,1.67135,1.67175,99400000.0
2009-10-02 06:36:00,1.6718,1.67205,1.67145,1.6717,165400000.0
2009-10-02 06:37:00,1.67175,1.67175,1.6716,1.6716,35100000.0
2009-10-02 06:38:00,1.6716,1.67175,1.67155,1.6717,64100000.0
2009-10-02 06:39:00,1.6717,1.6717,1.67155,1.6716,104100000.0
2009-10-02 06:40:00,1.67155,1.67185,1.67155,1.67165,84500000.0
2009-10-02 06:41:00,1.67165,1.6717,1.67165,1.67165,20400000.0
2009-10-02 06:42:00,1.67165,1.67165,1.67155,1.67155,17700000.0
2009-10-02 06:43:00,1.67155,1.6716,1.67145,1.67155,34500000.0
2009-10-02 06:44:00,1.6715,1.6715,1.67145,1.67145,19700000.0
2009-10-02 06:45:00,1.6715,1.6717,1.6714,1.67165,43300000.0
2009-10-02 06:46:00,1.67165,1.6718,1.67165,1.67175,18100000.0
2009-10-02 06:47:00,1.67175,1.67205,1.67175,1.672,110600000.0
2009-10-02 06:48:00,1.672,1.672,1.67185,1.6719,28700000.0
2009-10-02 06:49:00,1.6719,1.67195,1.6716,1.67165,110600000.0
2009-10-02 06:50:00,1.6717,1.6719,1.6716,1.67185,87600000.0
2009-10-02 06:51:00,1.67185,1.6719,1.67175,1.6719,62800000.0
2009-10-02 06:52:00,1.67185,1.6719,1.6716,1.67165,121900000.0
2009-10-02 06:53:00,1.67165,1.67215,1.6716,1.67215,116300000.0
2009-10-02 06:54:00,1.67225,1.67255,1.67225,1.67245,37200000.0
2009-10-02 06:55:00,1.6723,1.6727,1.6721,1.67245,136600000.0
2009-10-02 06:56:00,1.6723,1.6725,1.6721,1.6724,88700000.0
2009-10-02 06:57:00,1.6724,1.6725,1.6722,1.67235,60800000.0
2009-10-02 06:58:00,1.67235,1.67255,1.6722,1.6722,51600000.0
2009-10-02 06:59:00,1.67225,1.67295,1.6722,1.67295,83500000.0
2009-10-02 07:00:00,1.67295,1.6731,1.67265,1.67285,123300000.0
2009-10-02 07:01:00,1.67285,1.67295,1.67245,1.67275,125000000.0
2009-10-02 07:02:00,1.67285,1.6729,1.67265,1.67285,37400000.0
2009-10-02 07:03:00,1.67285,1.67295,1.6726,1.67285,74400000.0
2009-10-02 07:04:00,1.6728,1.6729,1.67275,1.67285,24300000.0
2009-10-02 07:05:00,1.6727,1.673,1.6726,1.673,49500000.0
2009-10-02 07:06:00,1.673,1.67325,1.6729,1.67315,118900000.0
2009-10-02 07:07:00,1.6731,1.67315,1.67305,1.6731,49200000.0
2009-10-02 07:08:00,1.6732,1.6732,1.673,1.6731,50700000.0
2009-10-02 07:09:00,1.6731,1.67345,1.67305,1.67345,124800000.0
2009-10-02 07:10:00,1.67345,1.67345,1.67295,1.67345,71700000.0
2009-10-02 07:11:00,1.6731,1.67325,1.67295,1.673,60400000.0
2009-10-02 07:12:00,1.673,1.67315,1.6729,1.67305,60700000.0
2009-10-02 07:13:00,1.67305,1.67315,1.6729,1.6729,100600000.0
2009-10-02 07:14:00,1.67295,1.67295,1.672,1.67205,124500000.0
2009-10-02 07:15:00,1.6721,1.67235,1.672,1.67225,91400000.0
2009-10-02 07:16:00,1.67225,1.67235,1.672,1.6721,108100000.0
2009-10-02 07:17:00,1.6721,1.67225,1.67195,1.67225,154000000.0
2009-10-02 07:18:00,1.6722,1.6724,1.67195,1.6721,154900000.0
2009-10-02 07:19:00,1.6721,1.67215,1.6714,1.67175,140600000.0
2009-10-02 07:20:00,1.67175,1.6718,1.6714,1.67145,156800000.0
2009-10-02 07:21:00,1.6715,1.67205,1.67115,1.67205,230500000.0
2009-10-02 07:22:00,1.67195,1.67215,1.671,1.671,241100000.0
2009-10-02 07:23:00,1.671,1.6712,1.67075,1.6712,132500000.0
2009-10-02 07:24:00,1.67125,1.6713,1.671,1.6711,103700000.0
2009-10-02 07:25:00,1.67115,1.6717,1.67105,1.67115,226500000.0
2009-10-02 07:26:00,1.671,1.67145,1.671,1.6712,126400000.0
2009-10-02 07:27:00,1.6711,1.6711,1.67065,1.6707,114500000.0
2009-10-02 07:28:00,1.6707,1.6708,1.67035,1.67065,141700000.0
2009-10-02 07:29:00,1.67065,1.6708,1.67025,1.6703,138900000.0
2009-10-02 07:30:00,1.67035,1.67175,1.67015,1.67155,217800000.0
2009-10-02 07:31:00,1.6714,1.67165,1.67105,1.67125,171500000.0
2009-10-02 07:32:00,1.6712,1.6717,1.6711,1.6717,98600000.0
2009-10-02 07:33:00,1.67175,1.6721,1.67155,1.6718,134100000.0
2009-10-02 07:34:00,1.67185,1.67195,1.6715,1.67165,132500000.0
2009-10-02 07:35:00,1.67165,1.6721,1.6716,1.6718,68900000.0
2009-10-02 07:36:00,1.6718,1.67185,1.6718,1.67185,27700000.0
2009-10-02 07:37:00,1.67185,1.67255,1.6717,1.6725,141800000.0
2009-10-02 07:38:00,1.67255,1.6731,1.6725,1.673,145600000.0
2009-10-02 07:39:00,1.6731,1.6733,1.6725,1.6728,143300000.0
2009-10-02 07:40:00,1.6728,1.6734,1.6727,1.6734,178100000.0
2009-10-02 07:41:00,1.6734,1.6734,1.67265,1.67285,237900000.0
2009-10-02 07:42:00,1.67275,1.67295,1.67225,1.67225,81100000.0
2009-10-02 07:43:00,1.67225,1.6727,1.67225,1.6726,105300000.0
2009-10-02 07:44:00,1.6727,1.6727,1.6723,1.67235,79000000.0
2009-10-02 07:45:00,1.67225,1.6727,1.6722,1.6725,156800000.0
2009-10-02 07:46:00,1.6726,1.6726,1.67205,1.67225,90600000.0
2009-10-02 07:47:00,1.67225,1.67255,1.67195,1.6722,62700000.0
2009-10-02 07:48:00,1.6721,1.67235,1.67155,1.672,175800000.0
2009-10-02 07:49:00,1.672,1.672,1.67155,1.67175,166000000.0
2009-10-02 07:50:00,1.67175,1.6719,1.6714,1.67155,167400000.0
2009-10-02 07:51:00,1.67155,1.6721,1.67155,1.6718,205800000.0
2009-10-02 07:52:00,1.6718,1.672,1.6715,1.67155,152500000.0
2009-10-02 07:53:00,1.6715,1.6719,1.67135,1.67155,169500000.0
2009-10-02 07:54:00,1.67155,1.672,1.67135,1.672,191400000.0
2009-10-02 07:55:00,1.67205,1.67235,1.6718,1.6722,182400000.0
2009-10-02 07:56:00,1.67235,1.6726,1.67215,1.6724,249600000.0
2009-10-02 07:57:00,1.67235,1.67245,1.6721,1.6724,267500000.0
2009-10-02 07:58:00,1.67235,1.67245,1.6722,1.67235,283400000.0
2009-10-02 07:59:00,1.6722,1.6727,1.672,1.6725,293600000.0
2009-10-02 08:00:00,1.6726,1.6728,1.672,1.67235,232400000.0
2009-10-02 08:01:00,1.67235,1.6725,1.67225,1.67225,174700000.0
2009-10-02 08:02:00,1.6722,1.6725,1.67215,1.6723,122300000.0
2009-10-02 08:03:00,1.6723,1.6728,1.67195,1.6725,182400000.0
2009-10-02 08:04:00,1.6725,1.6725,1.6719,1.672,183000000.0
2009-10-02 08:05:00,1.672,1.67205,1.67185,1.67205,104200000.0
2009-10-02 08:06:00,1.67215,1.6722,1.6716,1.67165,94600000.0
2009-10-02 08:07:00,1.6716,1.67185,1.67145,1.67185,117700000.0
2009-10-02 08:08:00,1.67185,1.67185,1.6713,1.67155,229000000.0
2009-10-02 08:09:00,1.6716,1.6719,1.67135,1.6716,216800000.0
2009-10-02 08:10:00,1.6715,1.6717,1.67135,1.67135,195100000.0
2009-10-02 08:11:00,1.67145,1.67165,1.6714,1.67155,118400000.0
2009-10-02 08:12:00,1.6716,1.672,1.67155,1.672,411200000.0
2009-10-02 08:13:00,1.672,1.6723,1.672,1.67215,270800000.0
2009-10-02 08:14:00,1.67215,1.6727,1.67195,1.67195,289800000.0
2009-10-02 08:15:00,1.67195,1.6724,1.6717,1.6721,347200000.0
2009-10-02 08:16:00,1.6721,1.6723,1.6717,1.67225,242400000.0
2009-10-02 08:17:00,1.67225,1.6724,1.67205,1.67205,87200000.0
2009-10-02 08:18:00,1.67185,1.6721,1.6717,1.6718,222600000.0
2009-10-02 08:19:00,1.67175,1.67215,1.6717,1.67195,244100000.0
2009-10-02 08:20:00,1.67195,1.6726,1.67185,1.67255,108000000.0
2009-10-02 08:21:00,1.6725,1.67295,1.67235,1.67275,201100000.0
2009-10-02 08:22:00,1.67275,1.67295,1.6726,1.67285,159500000.0
2009-10-02 08:23:00,1.6729,1.67295,1.67185,1.67185,252100000.0
2009-10-02 08:24:00,1.67185,1.67205,1.6712,1.6712,297000000.0
2009-10-02 08:25:00,1.6712,1.6721,1.67105,1.67145,215900000.0
2009-10-02 08:26:00,1.67145,1.6716,1.67145,1.67155,177600000.0
2009-10-02 08:27:00,1.6716,1.6719,1.6716,1.6719,133700000.0
2009-10-02 08:28:00,1.672,1.6724,1.6717,1.6719,281000000.0
2009-10-02 08:29:00,1.6719,1.6721,1.6717,1.6719,150500000.0
2009-10-02 08:30:00,1.672,1.67205,1.6719,1.67205,162000000.0
2009-10-02 08:31:00,1.67205,1.67215,1.67175,1.6719,217100000.0
2009-10-02 08:32:00,1.6719,1.6723,1.67165,1.6719,203400000.0
2009-10-02 08:33:00,1.67205,1.6722,1.67125,1.6713,296100000.0
2009-10-02 08:34:00,1.67135,1.6716,1.67115,1.67155,125200000.0
2009-10-02 08:35:00,1.67165,1.6719,1.6715,1.6717,254000000.0
2009-10-02 08:36:00,1.6718,1.672,1.67135,1.6719,211700000.0
2009-10-02 08:37:00,1.67205,1.6725,1.672,1.6723,182900000.0
2009-10-02 08:38:00,1.6724,1.67265,1.6723,1.67245,176600000.0
2009-10-02 08:39:00,1.6725,1.67255,1.67185,1.672,143100000.0
2009-10-02 08:40:00,1.672,1.6725,1.672,1.6721,179400000.0
2009-10-02 08:41:00,1.67215,1.6724,1.672,1.672,112800000.0
2009-10-02 08:42:00,1.672,1.67235,1.672,1.67225,62800000.0
2009-10-02 08:43:00,1.67225,1.6727,1.67205,1.6725,171000000.0
2009-10-02 08:44:00,1.6725,1.6732,1.6724,1.67315,235800000.0
2009-10-02 08:45:00,1.67325,1.6735,1.67285,1.67285,98700000.0
2009-10-02 08:46:00,1.67285,1.673,1.6727,1.67295,131600000.0
2009-10-02 08:47:00,1.67295,1.67295,1.67275,1.6729,57900000.0
2009-10-02 08:48:00,1.6729,1.6729,1.6726,1.6727,67000000.0
2009-10-02 08:49:00,1.6727,1.6729,1.67235,1.67235,110100000.0
2009-10-02 08:50:00,1.67235,1.67295,1.6723,1.6728,165500000.0
2009-10-02 08:51:00,1.6728,1.6735,1.67275,1.67335,167800000.0
2009-10-02 08:52:00,1.67335,1.67335,1.67265,1.6731,182300000.0
2009-10-02 08:53:00,1.6731,1.67325,1.6729,1.67305,44600000.0
2009-10-02 08:54:00,1.67295,1.67295,1.67205,1.67205,146300000.0
2009-10-02 08:55:00,1.67215,1.6722,1.672,1.6721,75300000.0
2009-10-02 08:56:00,1.67205,1.6725,1.67195,1.67205,129200000.0
2009-10-02 08:57:00,1.67205,1.6722,1.6719,1.6722,68300000.0
2009-10-02 08:58:00,1.67215,1.67295,1.672,1.67245,209800000.0
2009-10-02 08:59:00,1.6725,1.6726,1.67215,1.6722,147900000.0
2009-10-02 09:00:00,1.67225,1.67235,1.67185,1.67195,207200000.0
2009-10-02 09:01:00,1.67195,1.67225,1.6717,1.67215,324800000.0
2009-10-02 09:02:00,1.67215,1.67245,1.67175,1.67175,245500000.0
2009-10-02 09:03:00,1.6718,1.67215,1.6716,1.67195,218400000.0
2009-10-02 09:04:00,1.672,1.6721,1.6717,1.67205,178300000.0
2009-10-02 09:05:00,1.67205,1.6725,1.67195,1.67245,214100000.0
2009-10-02 09:06:00,1.6724,1.67255,1.67215,1.6725,111900000.0
2009-10-02 09:07:00,1.6725,1.67265,1.67195,1.67195,244900000.0
2009-10-02 09:08:00,1.6721,1.6724,1.67205,1.67225,221700000.0
2009-10-02 09:09:00,1.67225,1.67235,1.672,1.67215,132100000.0
2009-10-02 09:10:00,1.67205,1.6722,1.672,1.67215,131600000.0
2009-10-02 09:11:00,1.6721,1.67255,1.67165,1.6724,457600000.0
2009-10-02 09:12:00,1.6725,1.67275,1.67235,1.67255,210200000.0
2009-10-02 09:13:00,1.67265,1.67295,1.67235,1.67265,116300000.0
2009-10-02 09:14:00,1.67265,1.6728,1.6724,1.6727,85900000.0
2009-10-02 09:15:00,1.6727,1.6727,1.6724,1.67245,115600000.0
2009-10-02 09:16:00,1.6725,1.673,1.67245,1.67275,119000000.0
2009-10-02 09:17:00,1.6727,1.67335,1.6725,1.67285,167300000.0
2009-10-02 09:18:00,1.6729,1.673,1.67245,1.67285,216300000.0
2009-10-02 09:19:00,1.67285,1.673,1.6727,1.67295,67800000.0
2009-10-02 09:20:00,1.673,1.6731,1.6725,1.6725,183600000.0
2009-10-02 09:21:00,1.6725,1.67345,1.6725,1.67335,185800000.0
2009-10-02 09:22:00,1.67325,1.6734,1.67305,1.6731,125000000.0
2009-10-02 09:23:00,1.67305,1.6735,1.67305,1.67315,191400000.0
2009-10-02 09:24:00,1.6732,1.67385,1.67315,1.67365,188800000.0
2009-10-02 09:25:00,1.6735,1.6738,1.6733,1.67355,273400000.0
2009-10-02 09:26:00,1.67355,1.6737,1.67315,1.6737,223300000.0
2009-10-02 09:27:00,1.67375,1.67525,1.67375,1.6749,351100000.0
2009-10-02 09:28:00,1.6749,1.6755,1.6749,1.67525,298900000.0
2009-10-02 09:29:00,1.6752,1.6763,1.6751,1.67625,309700000.0
2009-10-02 09:30:00,1.67625,1.6766,1.67605,1.6764,407700000.0
2009-10-02 09:31:00,1.67645,1.6767,1.6757,1.67605,449900000.0
2009-10-02 09:32:00,1.6761,1.6761,1.6754,1.6757,306400000.0
2009-10-02 09:33:00,1.67555,1.67565,1.6752,1.6754,292900000.0
2009-10-02 09:34:00,1.6754,1.6756,1.675,1.6754,295700000.0
2009-10-02 09:35:00,1.6753,1.6754,1.6749,1.6749,273900000.0
2009-10-02 09:36:00,1.6749,1.67515,1.6746,1.6746,366800000.0
2009-10-02 09:37:00,1.6746,1.6748,1.67445,1.6746,261200000.0
2009-10-02 09:38:00,1.6746,1.67545,1.67445,1.67535,315700000.0
2009-10-02 09:39:00,1.67535,1.6756,1.67505,1.67515,477200000.0
2009-10-02 09:40:00,1.67515,1.6755,1.6749,1.6752,339500000.0
2009-10-02 09:41:00,1.6752,1.6758,1.6752,1.67565,243700000.0
2009-10-02 09:42:00,1.67565,1.6758,1.67515,1.67525,268700000.0
2009-10-02 09:43:00,1.67525,1.67545,1.67475,1.67475,228300000.0
2009-10-02 09:44:00,1.67475,1.67505,1.6744,1.6748,288400000.0
2009-10-02 09:45:00,1.6748,1.6749,1.67445,1.67445,145700000.0
2009-10-02 09:46:00,1.6744,1.67485,1.67435,1.67475,238100000.0
2009-10-02 09:47:00,1.6747,1.67485,1.6743,1.6746,214800000.0
2009-10-02 09:48:00,1.6746,1.6746,1.67405,1.67405,199700000.0
2009-10-02 09:49:00,1.67405,1.67435,1.67395,1.6742,142400000.0
2009-10-02 09:50:00,1.6742,1.6744,1.67375,1.67435,263900000.0
2009-10-02 09:51:00,1.6744,1.67455,1.67415,1.6745,155600000.0
2009-10-02 09:52:00,1.6746,1.6746,1.674,1.67415,205900000.0
2009-10-02 09:53:00,1.6742,1.67425,1.6735,1.674,296500000.0
2009-10-02 09:54:00,1.674,1.6741,1.67355,1.6738,197900000.0
2009-10-02 09:55:00,1.6738,1.6743,1.6737,1.67425,143900000.0
2009-10-02 09:56:00,1.67425,1.67425,1.6736,1.6736,174300000.0
2009-10-02 09:57:00,1.6736,1.67395,1.67345,1.67385,300700000.0
2009-10-02 09:58:00,1.6738,1.6739,1.6733,1.6734,329000000.0
2009-10-02 09:59:00,1.6734,1.67435,1.6734,1.67415,246900000.0
2009-10-02 10:00:00,1.6744,1.67535,1.67415,1.67535,394100000.0
2009-10-02 10:01:00,1.6755,1.67685,1.6755,1.6767,263600000.0
2009-10-02 10:02:00,1.6766,1.6775,1.6765,1.6773,211300000.0
2009-10-02 10:03:00,1.6773,1.6783,1.6768,1.67815,311500000.0
2009-10-02 10:04:00,1.67815,1.67815,1.67755,1.67785,216700000.0
2009-10-02 10:05:00,1.6778,1.67855,1.6777,1.6784,244700000.0
2009-10-02 10:06:00,1.67845,1.67865,1.678,1.67805,212400000.0
2009-10-02 10:07:00,1.67805,1.67835,1.6779,1.67825,159000000.0
2009-10-02 10:08:00,1.67825,1.6785,1.67805,1.67845,229500000.0
2009-10-02 10:09:00,1.67845,1.67855,1.6781,1.67815,125900000.0
2009-10-02 10:10:00,1.6781,1.6782,1.67795,1.6781,162700000.0
2009-10-02 10:11:00,1.67805,1.67865,1.678,1.67845,249300000.0
2009-10-02 10:12:00,1.67845,1.67885,1.6784,1.67885,243900000.0
2009-10-02 10:13:00,1.67875,1.6791,1.67825,1.6791,341400000.0
2009-10-02 10:14:00,1.67915,1.67995,1.6791,1.6795,323000000.0
2009-10-02 10:15:00,1.6795,1.67965,1.67905,1.67925,243500000.0
2009-10-02 10:16:00,1.67925,1.6793,1.67885,1.6793,280600000.0
2009-10-02 10:17:00,1.67925,1.6794,1.67915,1.6794,217600000.0
2009-10-02 10:18:00,1.6794,1.6794,1.6789,1.6789,143100000.0
2009-10-02 10:19:00,1.6789,1.6791,1.67885,1.67895,162900000.0
2009-10-02 10:20:00,1.67895,1.67895,1.67865,1.6788,129600000.0
2009-10-02 10:21:00,1.6787,1.6789,1.6785,1.67875,224400000.0
2009-10-02 10:22:00,1.6788,1.67915,1.6788,1.67915,41800000.0
2009-10-02 10:23:00,1.67915,1.68,1.67915,1.67995,250300000.0
2009-10-02 10:24:00,1.68005,1.68025,1.6798,1.6801,150800000.0
2009-10-02 10:25:00,1.6801,1.68015,1.67965,1.6797,213500000.0
2009-10-02 10:26:00,1.67975,1.68025,1.67975,1.68005,255600000.0
2009-10-02 10:27:00,1.68005,1.68015,1.6795,1.6796,221500000.0
2009-10-02 10:28:00,1.6796,1.67965,1.67895,1.67895,342900000.0
2009-10-02 10:29:00,1.6789,1.67905,1.6787,1.6787,268400000.0
2009-10-02 10:30:00,1.6787,1.6789,1.67835,1.67835,239300000.0
2009-10-02 10:31:00,1.67835,1.6786,1.6782,1.6782,98500000.0
2009-10-02 10:32:00,1.6782,1.6784,1.67815,1.6784,78400000.0
2009-10-02 10:33:00,1.67845,1.67855,1.67825,1.67855,122000000.0
2009-10-02 10:34:00,1.6786,1.6786,1.67805,1.6782,204700000.0
2009-10-02 10:35:00,1.6783,1.6784,1.6779,1.67805,320100000.0
2009-10-02 10:36:00,1.67805,1.6786,1.678,1.6785,135600000.0
2009-10-02 10:37:00,1.6786,1.67865,1.6783,1.6784,192000000.0
2009-10-02 10:38:00,1.6785,1.6794,1.6784,1.6792,199800000.0
2009-10-02 10:39:00,1.67915,1.67985,1.6791,1.6793,219500000.0
2009-10-02 10:40:00,1.6792,1.6792,1.67855,1.67865,261400000.0
2009-10-02 10:41:00,1.67865,1.67905,1.6784,1.67845,351600000.0
2009-10-02 10:42:00,1.67845,1.67895,1.6782,1.6789,275500000.0
2009-10-02 10:43:00,1.6788,1.6788,1.67845,1.67855,113300000.0
2009-10-02 10:44:00,1.6786,1.67885,1.67845,1.67885,147100000.0
2009-10-02 10:45:00,1.67885,1.6795,1.67875,1.6795,277100000.0
2009-10-02 10:46:00,1.6796,1.6802,1.6795,1.6799,334600000.0
2009-10-02 10:47:00,1.6798,1.6802,1.6795,1.6797,249500000.0
2009-10-02 10:48:00,1.6797,1.68035,1.6794,1.6802,302800000.0
2009-10-02 10:49:00,1.68015,1.6808,1.68015,1.6803,379300000.0
2009-10-02 10:50:00,1.6804,1.6811,1.6802,1.6809,289500000.0
2009-10-02 10:51:00,1.6809,1.68115,1.6804,1.68045,242900000.0
2009-10-02 10:52:00,1.6805,1.68055,1.6799,1.68005,253000000.0
2009-10-02 10:53:00,1.68015,1.68025,1.6798,1.67985,212900000.0
2009-10-02 10:54:00,1.67985,1.6803,1.6797,1.6801,174400000.0
2009-10-02 10:55:00,1.68015,1.68015,1.6796,1.67985,241900000.0
2009-10-02 10:56:00,1.67985,1.68,1.67965,1.67985,241000000.0
2009-10-02 10:57:00,1.67985,1.6802,1.6798,1.68,298500000.0
2009-10-02 10:58:00,1.68005,1.68055,1.6799,1.68055,269600000.0
2009-10-02 10:59:00,1.6805,1.6806,1.68025,1.6804,261200000.0
2009-10-02 11:00:00,1.6804,1.6807,1.6803,1.6805,192300000.0
2009-10-02 11:01:00,1.6805,1.6807,1.6805,1.68055,87300000.0
2009-10-02 11:02:00,1.68065,1.68095,1.68055,1.6807,123100000.0
2009-10-02 11:03:00,1.6807,1.6809,1.6804,1.6807,187000000.0
2009-10-02 11:04:00,1.68075,1.68105,1.68055,1.68075,173900000.0
2009-10-02 11:05:00,1.68075,1.68095,1.6803,1.6807,193500000.0
2009-10-02 11:06:00,1.6806,1.68075,1.6803,1.6805,101700000.0
2009-10-02 11:07:00,1.68055,1.6807,1.68025,1.6805,209800000.0
2009-10-02 11:08:00,1.6805,1.6806,1.68005,1.68035,147000000.0
2009-10-02 11:09:00,1.68035,1.6805,1.6801,1.6803,167900000.0
2009-10-02 11:10:00,1.6799,1.6802,1.67985,1.68005,82700000.0
2009-10-02 11:11:00,1.68,1.68015,1.6795,1.67985,161400000.0
2009-10-02 11:12:00,1.67985,1.6805,1.67955,1.6803,228200000.0
2009-10-02 11:13:00,1.68035,1.68075,1.68035,1.68045,148900000.0
2009-10-02 11:14:00,1.68045,1.68095,1.68045,1.6809,108800000.0
2009-10-02 11:15:00,1.6809,1.6812,1.6809,1.6812,97100000.0
2009-10-02 11:16:00,1.68115,1.6815,1.68115,1.6813,74800000.0
2009-10-02 11:17:00,1.6813,1.6816,1.68115,1.68145,78600000.0
2009-10-02 11:18:00,1.6815,1.68165,1.681,1.68115,148300000.0
2009-10-02 11:19:00,1.68115,1.6812,1.68095,1.681,107400000.0
2009-10-02 11:20:00,1.681,1.68115,1.6809,1.681,145100000.0
2009-10-02 11:21:00,1.681,1.6814,1.6809,1.68115,298000000.0
2009-10-02 11:22:00,1.68115,1.68165,1.68085,1.68095,230000000.0
2009-10-02 11:23:00,1.68095,1.6815,1.68095,1.68145,167600000.0
2009-10-02 11:24:00,1.68155,1.6817,1.6814,1.68145,162500000.0
2009-10-02 11:25:00,1.6815,1.683,1.68125,1.6827,163100000.0
2009-10-02 11:26:00,1.6827,1.68275,1.68195,1.6827,243100000.0
2009-10-02 11:27:00,1.68295,1.68295,1.68225,1.68235,306100000.0
2009-10-02 11:28:00,1.6823,1.68255,1.6822,1.6823,158500000.0
2009-10-02 11:29:00,1.6823,1.6826,1.6818,1.68185,234200000.0
2009-10-02 11:30:00,1.6819,1.6819,1.6815,1.6816,256100000.0
2009-10-02 11:31:00,1.6815,1.68185,1.6815,1.68165,77800000.0
2009-10-02 11:32:00,1.6817,1.6819,1.68145,1.6816,113200000.0
2009-10-02 11:33:00,1.6816,1.68165,1.68145,1.68165,95300000.0
2009-10-02 11:34:00,1.68165,1.68165,1.6811,1.68125,116200000.0
2009-10-02 11:35:00,1.6813,1.68135,1.6812,1.68125,54500000.0
2009-10-02 11:36:00,1.68125,1.6813,1.68105,1.6812,76500000.0
2009-10-02 11:37:00,1.6813,1.68135,1.681,1.68135,111100000.0
2009-10-02 11:38:00,1.68125,1.6815,1.6812,1.6812,93200000.0
2009-10-02 11:39:00,1.6812,1.6813,1.68105,1.6812,89900000.0
2009-10-02 11:40:00,1.6812,1.6812,1.68055,1.68075,200400000.0
2009-10-02 11:41:00,1.6806,1.681,1.68055,1.68075,163400000.0
2009-10-02 11:42:00,1.6808,1.68085,1.68065,1.6808,95000000.0
2009-10-02 11:43:00,1.6808,1.6809,1.6806,1.68085,85700000.0
2009-10-02 11:44:00,1.68075,1.68095,1.68065,1.6807,61600000.0
2009-10-02 11:45:00,1.6807,1.681,1.6807,1.681,60000000.0
2009-10-02 11:46:00,1.68105,1.68125,1.6807,1.6809,40000000.0
2009-10-02 11:47:00,1.68105,1.68105,1.68085,1.68095,64700000.0
2009-10-02 11:48:00,1.6809,1.68105,1.68075,1.68075,67000000.0
2009-10-02 11:49:00,1.6808,1.6814,1.6808,1.6813,117300000.0
2009-10-02 11:50:00,1.68135,1.68155,1.68135,1.6815,87800000.0
2009-10-02 11:51:00,1.6815,1.6816,1.68125,1.68145,62300000.0
2009-10-02 11:52:00,1.6817,1.6824,1.68145,1.6822,199100000.0
2009-10-02 11:53:00,1.68235,1.6828,1.6823,1.6828,88000000.0
2009-10-02 11:54:00,1.6828,1.6832,1.6825,1.68265,232600000.0
2009-10-02 11:55:00,1.68265,1.68315,1.68265,1.68305,117400000.0
2009-10-02 11:56:00,1.68305,1.68325,1.683,1.6831,103700000.0
2009-10-02 11:57:00,1.6831,1.68335,1.683,1.68315,110500000.0
2009-10-02 11:58:00,1.6832,1.68335,1.683,1.6833,242900000.0
2009-10-02 11:59:00,1.68335,1.68345,1.6829,1.6829,152100000.0
2009-10-02 12:00:00,1.68285,1.68295,1.6825,1.68265,151300000.0
2009-10-02 12:01:00,1.68265,1.6831,1.6826,1.68275,172000000.0
2009-10-02 12:02:00,1.68275,1.6831,1.6827,1.6829,87600000.0
2009-10-02 12:03:00,1.6829,1.6831,1.6828,1.68285,93800000.0
2009-10-02 12:04:00,1.6828,1.68305,1.6828,1.68285,85200000.0
2009-10-02 12:05:00,1.6829,1.68295,1.68265,1.6828,84500000.0
2009-10-02 12:06:00,1.68285,1.6838,1.68285,1.68375,163300000.0
2009-10-02 12:07:00,1.68375,1.68495,1.6835,1.68465,270700000.0
2009-10-02 12:08:00,1.68465,1.68535,1.68455,1.6852,124600000.0
2009-10-02 12:09:00,1.6852,1.6852,1.6846,1.6846,136900000.0
2009-10-02 12:10:00,1.6846,1.6852,1.6846,1.6851,185300000.0
2009-10-02 12:11:00,1.6851,1.6852,1.6847,1.685,107400000.0
2009-10-02 12:12:00,1.68505,1.68505,1.68475,1.68485,82900000.0
2009-10-02 12:13:00,1.6848,1.6848,1.6845,1.68465,79700000.0
2009-10-02 12:14:00,1.6845,1.68465,1.6843,1.6844,145800000.0
2009-10-02 12:15:00,1.6844,1.6844,1.68405,1.6843,111900000.0
2009-10-02 12:16:00,1.6843,1.68505,1.68415,1.68435,129000000.0
2009-10-02 12:17:00,1.68435,1.68465,1.68435,1.6845,154500000.0
2009-10-02 12:18:00,1.6844,1.68445,1.68415,1.68445,192400000.0
2009-10-02 12:19:00,1.68445,1.68525,1.6843,1.685,308200000.0
2009-10-02 12:20:00,1.685,1.68505,1.68495,1.68505,60300000.0
2009-10-02 12:21:00,1.68505,1.68505,1.68475,1.6849,51100000.0
2009-10-02 12:22:00,1.685,1.68535,1.6849,1.68525,97900000.0
2009-10-02 12:23:00,1.68525,1.6858,1.68505,1.6853,103800000.0
2009-10-02 12:24:00,1.6853,1.68575,1.68525,1.6855,90400000.0
2009-10-02 12:25:00,1.6855,1.68595,1.6855,1.68585,74800000.0
2009-10-02 12:26:00,1.68595,1.68615,1.6858,1.68605,47300000.0
2009-10-02 12:27:00,1.68605,1.6861,1.68545,1.68565,254900000.0
2009-10-02 12:28:00,1.68565,1.68585,1.68505,1.68525,180000000.0
2009-10-02 12:29:00,1.6854,1.6854,1.68445,1.6846,155600000.0
2009-10-02 12:30:00,1.6846,1.6848,1.6846,1.6848,51100000.0
2009-10-02 12:31:00,1.6848,1.6849,1.68455,1.68465,129900000.0
2009-10-02 12:32:00,1.6847,1.68495,1.68465,1.68495,149200000.0
2009-10-02 12:33:00,1.6849,1.68495,1.68455,1.68455,100000000.0
2009-10-02 12:34:00,1.68455,1.6849,1.68455,1.68455,159300000.0
2009-10-02 12:35:00,1.68455,1.68475,1.6845,1.6846,85900000.0
2009-10-02 12:36:00,1.6846,1.68495,1.6846,1.6848,236700000.0
2009-10-02 12:37:00,1.68495,1.68525,1.6849,1.68515,113900000.0
2009-10-02 12:38:00,1.685,1.68535,1.685,1.6852,261300000.0
2009-10-02 12:39:00,1.6852,1.68535,1.68485,1.685,223300000.0
2009-10-02 12:40:00,1.6849,1.6852,1.6849,1.685,104900000.0
2009-10-02 12:41:00,1.6849,1.685,1.6848,1.6848,52700000.0
2009-10-02 12:42:00,1.68485,1.68505,1.68475,1.6849,73500000.0
2009-10-02 12:43:00,1.68495,1.685,1.6848,1.6848,107600000.0
2009-10-02 12:44:00,1.6849,1.6856,1.68485,1.6855,128000000.0
2009-10-02 12:45:00,1.6855,1.68565,1.6852,1.68535,240400000.0
2009-10-02 12:46:00,1.68535,1.6854,1.6851,1.6854,194200000.0
2009-10-02 12:47:00,1.6854,1.68545,1.68525,1.6854,76700000.0
2009-10-02 12:48:00,1.6854,1.68545,1.6851,1.6852,120500000.0
2009-10-02 12:49:00,1.68525,1.6854,1.68505,1.68505,87700000.0
2009-10-02 12:50:00,1.685,1.68525,1.685,1.6852,52100000.0
2009-10-02 12:51:00,1.6852,1.68525,1.6852,1.6852,38500000.0
2009-10-02 12:52:00,1.6852,1.6853,1.68485,1.68495,293800000.0
2009-10-02 12:53:00,1.685,1.6852,1.68485,1.68515,170400000.0
2009-10-02 12:54:00,1.6851,1.6851,1.68445,1.6845,90100000.0
2009-10-02 12:55:00,1.6846,1.68465,1.6843,1.68445,155000000.0
2009-10-02 12:56:00,1.68445,1.68475,1.6844,1.6845,164500000.0
2009-10-02 12:57:00,1.6845,1.68495,1.6845,1.68465,270000000.0
2009-10-02 12:58:00,1.68465,1.68485,1.6846,1.6846,209600000.0
2009-10-02 12:59:00,1.68465,1.6858,1.6846,1.6858,258300000.0
2009-10-02 13:00:00,1.68575,1.68595,1.6853,1.68575,462500000.0
2009-10-02 13:01:00,1.68575,1.68625,1.6856,1.68605,450600000.0
2009-10-02 13:02:00,1.68605,1.68755,1.6859,1.6871,584400000.0
2009-10-02 13:03:00,1.6871,1.68725,1.68665,1.68665,380200000.0
2009-10-02 13:04:00,1.68665,1.6867,1.68645,1.68655,202400000.0
2009-10-02 13:05:00,1.68655,1.68665,1.686,1.68645,177000000.0
2009-10-02 13:06:00,1.68645,1.68645,1.686,1.686,193600000.0
2009-10-02 13:07:00,1.68605,1.6867,1.68565,1.6866,233800000.0
2009-10-02 13:08:00,1.6866,1.6878,1.6866,1.68715,204500000.0
2009-10-02 13:09:00,1.68715,1.6872,1.68655,1.6868,140000000.0
2009-10-02 13:10:00,1.6868,1.6868,1.6863,1.68635,58200000.0
2009-10-02 13:11:00,1.6864,1.6864,1.68615,1.68615,205900000.0
2009-10-02 13:12:00,1.6861,1.6861,1.6854,1.6854,385000000.0
2009-10-02 13:13:00,1.6854,1.68575,1.6854,1.6856,157700000.0
2009-10-02 13:14:00,1.68555,1.68585,1.68545,1.6858,200200000.0
2009-10-02 13:15:00,1.6858,1.68625,1.68575,1.686,174200000.0
2009-10-02 13:16:00,1.68615,1.6863,1.68595,1.68625,199500000.0
2009-10-02 13:17:00,1.68625,1.68695,1.68615,1.68695,277800000.0
2009-10-02 13:18:00,1.68695,1.68735,1.6868,1.68705,191400000.0
2009-10-02 13:19:00,1.6871,1.6872,1.6867,1.6867,187400000.0
2009-10-02 13:20:00,1.6868,1.6872,1.68675,1.68705,41800000.0
2009-10-02 13:21:00,1.687,1.6874,1.687,1.6873,96600000.0
2009-10-02 13:22:00,1.68725,1.6876,1.68725,1.68725,403100000.0
2009-10-02 13:23:00,1.68725,1.6875,1.687,1.68705,213200000.0
2009-10-02 13:24:00,1.68705,1.6873,1.687,1.687,64100000.0
2009-10-02 13:25:00,1.687,1.6872,1.6864,1.6865,147400000.0
2009-10-02 13:26:00,1.6865,1.68665,1.68575,1.68575,228100000.0
2009-10-02 13:27:00,1.68575,1.6861,1.68575,1.6861,222500000.0
2009-10-02 13:28:00,1.686,1.686,1.68545,1.68545,282070000.0
2009-10-02 13:29:00,1.68545,1.6857,1.68545,1.6855,515370000.0
2009-10-02 13:30:00,1.6855,1.68605,1.68545,1.68545,234210000.0
2009-10-02 13:31:00,1.68545,1.6855,1.68485,1.68535,233510000.0
2009-10-02 13:32:00,1.68535,1.6856,1.68525,1.6855,180100000.0
2009-10-02 13:33:00,1.6855,1.6857,1.68525,1.68525,74800000.0
2009-10-02 13:34:00,1.68535,1.6855,1.68525,1.68535,112100000.0
2009-10-02 13:35:00,1.6853,1.6857,1.68525,1.6857,149500000.0
2009-10-02 13:36:00,1.6857,1.68585,1.68565,1.68575,65600000.0
2009-10-02 13:37:00,1.68575,1.68635,1.68575,1.6863,172400000.0
2009-10-02 13:38:00,1.6863,1.6865,1.68605,1.68635,120100000.0
2009-10-02 13:39:00,1.6864,1.6865,1.68615,1.68645,58600000.0
2009-10-02 13:40:00,1.68655,1.6867,1.68615,1.6866,266600000.0
2009-10-02 13:41:00,1.68655,1.68665,1.68625,1.6864,277100000.0
2009-10-02 13:42:00,1.6864,1.68705,1.68625,1.6866,332800000.0
2009-10-02 13:43:00,1.68665,1.6867,1.68625,1.68655,358800000.0
2009-10-02 13:44:00,1.68655,1.6866,1.68625,1.6865,235900000.0
2009-10-02 13:45:00,1.68645,1.68645,1.68525,1.68535,228720000.0
2009-10-02 13:46:00,1.68535,1.68555,1.68525,1.6853,411140000.0
2009-10-02 13:47:00,1.6853,1.68535,1.68525,1.68525,323460000.0
2009-10-02 13:48:00,1.68525,1.68525,1.6844,1.6844,286880000.0
2009-10-02 13:49:00,1.6844,1.68505,1.68435,1.685,114800000.0
2009-10-02 13:50:00,1.685,1.68565,1.68495,1.6855,244700000.0
2009-10-02 13:51:00,1.6856,1.68585,1.68545,1.6857,188400000.0
2009-10-02 13:52:00,1.6857,1.6859,1.68555,1.68575,181300000.0
2009-10-02 13:53:00,1.6858,1.6858,1.6855,1.6857,119500000.0
2009-10-02 13:54:00,1.6857,1.68575,1.6855,1.6855,66900000.0
2009-10-02 13:55:00,1.6855,1.6857,1.68475,1.68485,214300000.0
2009-10-02 13:56:00,1.6848,1.68515,1.6845,1.6845,96700000.0
2009-10-02 13:57:00,1.6845,1.68465,1.68405,1.6841,133100000.0
2009-10-02 13:58:00,1.68415,1.68455,1.6841,1.68445,215500000.0
2009-10-02 13:59:00,1.68445,1.68455,1.68395,1.68405,185500000.0
2009-10-02 14:00:00,1.68415,1.68435,1.6841,1.68425,145500000.0
2009-10-02 14:01:00,1.68425,1.68435,1.68345,1.6837,255500000.0
2009-10-02 14:02:00,1.6837,1.684,1.6834,1.68345,237800000.0
2009-10-02 14:03:00,1.68345,1.6836,1.6827,1.6831,357900000.0
2009-10-02 14:04:00,1.6831,1.68315,1.6826,1.68285,267100000.0
2009-10-02 14:05:00,1.68285,1.6833,1.6826,1.6832,168200000.0
2009-10-02 14:06:00,1.6832,1.6832,1.6827,1.683,162400000.0
2009-10-02 14:07:00,1.68315,1.68335,1.683,1.68305,139500000.0
2009-10-02 14:08:00,1.6831,1.68315,1.6827,1.68285,260300000.0
2009-10-02 14:09:00,1.683,1.6842,1.683,1.6841,395100000.0
2009-10-02 14:10:00,1.6841,1.6844,1.68405,1.68425,670300000.0
2009-10-02 14:11:00,1.68425,1.6843,1.68365,1.6837,243800000.0
2009-10-02 14:12:00,1.6836,1.6839,1.6836,1.6836,128800000.0
2009-10-02 14:13:00,1.68365,1.68405,1.68355,1.68405,214500000.0
2009-10-02 14:14:00,1.684,1.684,1.68355,1.6837,143300000.0
2009-10-02 14:15:00,1.68365,1.6847,1.68365,1.6846,350900000.0
2009-10-02 14:16:00,1.6846,1.6846,1.684,1.684,210100000.0
2009-10-02 14:17:00,1.684,1.68425,1.6837,1.6839,264800000.0
2009-10-02 14:18:00,1.6839,1.68395,1.68345,1.68395,204400000.0
2009-10-02 14:19:00,1.68395,1.68465,1.6838,1.6846,173400000.0
2009-10-02 14:20:00,1.6846,1.6851,1.6844,1.6848,447200000.0
2009-10-02 14:21:00,1.6849,1.6852,1.6846,1.6851,396500000.0
2009-10-02 14:22:00,1.6851,1.6851,1.6844,1.685,287700000.0
2009-10-02 14:23:00,1.685,1.6853,1.6847,1.68505,292600000.0
2009-10-02 14:24:00,1.68505,1.6855,1.68465,1.68525,225500000.0
2009-10-02 14:25:00,1.68525,1.68555,1.6851,1.6854,166000000.0
2009-10-02 14:26:00,1.6855,1.6856,1.68495,1.6853,189900000.0
2009-10-02 14:27:00,1.6853,1.6854,1.68495,1.68515,152100000.0
2009-10-02 14:28:00,1.68515,1.68525,1.68485,1.68495,187300000.0
2009-10-02 14:29:00,1.685,1.6851,1.6832,1.68445,209620000.0
2009-10-02 14:30:00,1.68725,1.6909,1.68535,1.6877,191600000.0
2009-10-02 14:31:00,1.68785,1.6894,1.6869,1.6885,258000000.0
2009-10-02 14:32:00,1.6885,1.68895,1.68655,1.6885,228800000.0
2009-10-02 14:33:00,1.68855,1.69095,1.6884,1.68915,366000000.0
2009-10-02 14:34:00,1.68915,1.6901,1.68845,1.68945,402400000.0
2009-10-02 14:35:00,1.6894,1.68975,1.68845,1.68905,259300000.0
2009-10-02 14:36:00,1.68905,1.6898,1.6889,1.68925,338900000.0
2009-10-02 14:37:00,1.6894,1.69005,1.6888,1.6891,304600000.0
2009-10-02 14:38:00,1.6891,1.69065,1.68885,1.6906,335500000.0
2009-10-02 14:39:00,1.6906,1.6906,1.68935,1.6902,353900000.0
2009-10-02 14:40:00,1.69005,1.69005,1.68765,1.68845,369300000.0
2009-10-02 14:41:00,1.68845,1.68845,1.6869,1.6873,319310000.0
2009-10-02 14:42:00,1.68685,1.6881,1.6857,1.6861,318380000.0
2009-10-02 14:43:00,1.6862,1.68785,1.6862,1.68745,375300000.0
2009-10-02 14:44:00,1.68755,1.68775,1.6866,1.68675,306600000.0
2009-10-02 14:45:00,1.68675,1.6869,1.68535,1.68545,285500000.0
2009-10-02 14:46:00,1.6854,1.6861,1.68505,1.68535,287100000.0
2009-10-02 14:47:00,1.68535,1.68675,1.68535,1.6864,365600000.0
2009-10-02 14:48:00,1.68635,1.68685,1.6856,1.6856,248700000.0
2009-10-02 14:49:00,1.68565,1.68575,1.6847,1.68545,287800000.0
2009-10-02 14:50:00,1.6854,1.686,1.68515,1.68545,407400000.0
2009-10-02 14:51:00,1.6855,1.68635,1.6855,1.6861,379400000.0
2009-10-02 14:52:00,1.68595,1.68715,1.68575,1.68715,409600000.0
2009-10-02 14:53:00,1.68715,1.68735,1.6867,1.68735,496900000.0
2009-10-02 14:54:00,1.6874,1.68805,1.68715,1.68765,318300000.0
2009-10-02 14:55:00,1.68765,1.6885,1.6876,1.68815,313200000.0
2009-10-02 14:56:00,1.68805,1.6889,1.68805,1.68885,231400000.0
2009-10-02 14:57:00,1.68885,1.69025,1.6887,1.69015,293700000.0
2009-10-02 14:58:00,1.69015,1.6904,1.6889,1.68895,301300000.0
2009-10-02 14:59:00,1.68895,1.6893,1.68875,1.68905,458740000.0
2009-10-02 15:00:00,1.6889,1.68945,1.68875,1.68875,304000000.0
2009-10-02 15:01:00,1.68875,1.6894,1.68875,1.68875,436400000.0
2009-10-02 15:02:00,1.68875,1.68915,1.68815,1.6886,205550000.0
2009-10-02 15:03:00,1.6886,1.68915,1.6883,1.6889,298300000.0
2009-10-02 15:04:00,1.6889,1.68935,1.68875,1.6888,338100000.0
2009-10-02 15:05:00,1.6888,1.6892,1.6887,1.68875,385700000.0
2009-10-02 15:06:00,1.68875,1.6901,1.68875,1.68925,346300000.0
2009-10-02 15:07:00,1.68925,1.68975,1.68895,1.6896,474600000.0
2009-10-02 15:08:00,1.68955,1.69015,1.68935,1.6895,618300000.0
2009-10-02 15:09:00,1.6897,1.6905,1.6894,1.6903,580800000.0
2009-10-02 15:10:00,1.6902,1.69075,1.6895,1.6895,411100000.0
2009-10-02 15:11:00,1.6894,1.6897,1.68915,1.68915,154830000.0
2009-10-02 15:12:00,1.68915,1.68915,1.68865,1.68895,270920000.0
2009-10-02 15:13:00,1.68895,1.6894,1.68865,1.68865,291980000.0
2009-10-02 15:14:00,1.68885,1.6894,1.68865,1.68885,501460000.0
2009-10-02 15:15:00,1.68885,1.689,1.6879,1.6879,673880000.0
2009-10-02 15:16:00,1.6879,1.6882,1.687,1.68715,387200000.0
2009-10-02 15:17:00,1.6871,1.68765,1.68705,1.68725,330500000.0
2009-10-02 15:18:00,1.68735,1.68785,1.6867,1.68695,337100000.0
2009-10-02 15:19:00,1.68695,1.6877,1.6869,1.6873,296200000.0
2009-10-02 15:20:00,1.6873,1.6883,1.6873,1.6879,237800000.0
2009-10-02 15:21:00,1.6878,1.6881,1.6877,1.6878,405200000.0
2009-10-02 15:22:00,1.6878,1.6886,1.6878,1.6885,488300000.0
2009-10-02 15:23:00,1.6885,1.68875,1.6881,1.68875,362300000.0
2009-10-02 15:24:00,1.68875,1.6888,1.68825,1.6884,253500000.0
2009-10-02 15:25:00,1.6884,1.6885,1.6881,1.68825,315200000.0
2009-10-02 15:26:00,1.68825,1.6883,1.6877,1.6881,288000000.0
2009-10-02 15:27:00,1.6881,1.68865,1.6879,1.68815,404700000.0
2009-10-02 15:28:00,1.68815,1.6884,1.68755,1.68785,463700000.0
2009-10-02 15:29:00,1.6879,1.68875,1.6879,1.68855,262700000.0
2009-10-02 15:30:00,1.6885,1.68895,1.6884,1.68875,309200000.0
2009-10-02 15:31:00,1.6887,1.6889,1.6869,1.68735,243500000.0
2009-10-02 15:32:00,1.6874,1.68805,1.68715,1.68805,373900000.0
2009-10-02 15:33:00,1.68805,1.6882,1.68775,1.68775,273900000.0
2009-10-02 15:34:00,1.6877,1.68795,1.6872,1.6873,312800000.0
2009-10-02 15:35:00,1.6872,1.6873,1.68655,1.6867,358960000.0
2009-10-02 15:36:00,1.68655,1.6868,1.68605,1.6866,380590000.0
2009-10-02 15:37:00,1.68665,1.68715,1.68595,1.68615,325300000.0
2009-10-02 15:38:00,1.68625,1.6868,1.68575,1.68665,377900000.0
2009-10-02 15:39:00,1.68665,1.6873,1.68665,1.68695,355900000.0
2009-10-02 15:40:00,1.68695,1.68705,1.6864,1.68675,367500000.0
2009-10-02 15:41:00,1.6868,1.6876,1.6864,1.6875,399600000.0
2009-10-02 15:42:00,1.6874,1.68785,1.687,1.6876,398000000.0
2009-10-02 15:43:00,1.6877,1.6878,1.68705,1.68705,501900000.0
2009-10-02 15:44:00,1.6872,1.6876,1.68685,1.6874,406700000.0
2009-10-02 15:45:00,1.68725,1.6876,1.68705,1.6875,363100000.0
2009-10-02 15:46:00,1.68745,1.6877,1.68665,1.68665,367800000.0
2009-10-02 15:47:00,1.68665,1.6871,1.68615,1.68615,280080000.0
2009-10-02 15:48:00,1.68615,1.6865,1.6851,1.68515,301380000.0
2009-10-02 15:49:00,1.68515,1.6857,1.68505,1.6852,353700000.0
2009-10-02 15:50:00,1.6852,1.68605,1.6852,1.6859,196800000.0
2009-10-02 15:51:00,1.68595,1.6872,1.6856,1.6871,375800000.0
2009-10-02 15:52:00,1.687,1.68705,1.68595,1.68615,312200000.0
2009-10-02 15:53:00,1.68605,1.6863,1.68475,1.6858,328500000.0
2009-10-02 15:54:00,1.6859,1.68615,1.68545,1.68595,350200000.0
2009-10-02 15:55:00,1.68595,1.686,1.6852,1.6855,322800000.0
2009-10-02 15:56:00,1.68535,1.6858,1.68525,1.6858,310800000.0
2009-10-02 15:57:00,1.6858,1.686,1.68545,1.68565,360700000.0
2009-10-02 15:58:00,1.6857,1.68615,1.6855,1.68615,246000000.0
2009-10-02 15:59:00,1.68615,1.6864,1.6857,1.6862,329900000.0
2009-10-02 16:00:00,1.6862,1.68755,1.6862,1.687,474000000.0
2009-10-02 16:01:00,1.687,1.68815,1.6869,1.68775,351200000.0
2009-10-02 16:02:00,1.6879,1.6881,1.68675,1.6871,305900000.0
2009-10-02 16:03:00,1.687,1.68785,1.6866,1.68745,416700000.0
2009-10-02 16:04:00,1.68735,1.688,1.68705,1.68705,407000000.0
2009-10-02 16:05:00,1.68705,1.68765,1.6866,1.68735,434600000.0
2009-10-02 16:06:00,1.68735,1.68765,1.6871,1.6873,374900000.0
2009-10-02 16:07:00,1.68725,1.6878,1.68715,1.6876,359000000.0
2009-10-02 16:08:00,1.6876,1.6877,1.6868,1.6868,424800000.0
2009-10-02 16:09:00,1.6868,1.68825,1.6868,1.6879,399500000.0
2009-10-02 16:10:00,1.6879,1.6881,1.687,1.6879,372200000.0
2009-10-02 16:11:00,1.6879,1.6879,1.68665,1.6873,404100000.0
2009-10-02 16:12:00,1.68735,1.6879,1.68725,1.6878,284800000.0
2009-10-02 16:13:00,1.6878,1.6883,1.6876,1.688,425200000.0
2009-10-02 16:14:00,1.68795,1.68835,1.6876,1.68815,302100000.0
2009-10-02 16:15:00,1.68815,1.68845,1.68785,1.6884,429200000.0
2009-10-02 16:16:00,1.68835,1.6884,1.6871,1.68735,463100000.0
2009-10-02 16:17:00,1.68735,1.68785,1.6869,1.68725,379300000.0
2009-10-02 16:18:00,1.68735,1.68745,1.6868,1.68725,305600000.0
2009-10-02 16:19:00,1.68725,1.68795,1.6871,1.68775,431000000.0
2009-10-02 16:20:00,1.6877,1.688,1.6872,1.68735,306800000.0
2009-10-02 16:21:00,1.6874,1.68755,1.6868,1.6872,256900000.0
2009-10-02 16:22:00,1.6871,1.68745,1.68685,1.68685,227300000.0
2009-10-02 16:23:00,1.68685,1.6871,1.6864,1.6868,173420000.0
2009-10-02 16:24:00,1.6868,1.6868,1.6854,1.68565,222900000.0
2009-10-02 16:25:00,1.68555,1.6856,1.68355,1.6836,326000000.0
2009-10-02 16:26:00,1.68355,1.68405,1.6834,1.68365,366500000.0
2009-10-02 16:27:00,1.68365,1.68415,1.6834,1.6834,322900000.0
2009-10-02 16:28:00,1.6835,1.6837,1.68285,1.6836,341000000.0
2009-10-02 16:29:00,1.68365,1.6842,1.68355,1.68385,296600000.0
2009-10-02 16:30:00,1.6839,1.6839,1.683,1.6834,301400000.0
2009-10-02 16:31:00,1.6833,1.6837,1.68295,1.68305,370600000.0
2009-10-02 16:32:00,1.683,1.68355,1.6829,1.68315,267500000.0
2009-10-02 16:33:00,1.6831,1.6834,1.68235,1.683,313500000.0
2009-10-02 16:34:00,1.68305,1.6833,1.68255,1.68295,266600000.0
2009-10-02 16:35:00,1.68305,1.6831,1.6816,1.68175,345700000.0
2009-10-02 16:36:00,1.68175,1.68245,1.68155,1.682,321100000.0
2009-10-02 16:37:00,1.68215,1.6826,1.6818,1.6821,354000000.0
2009-10-02 16:38:00,1.682,1.6825,1.6817,1.6823,380600000.0
2009-10-02 16:39:00,1.6822,1.68235,1.682,1.68215,299600000.0
2009-10-02 16:40:00,1.68215,1.6826,1.682,1.6825,393100000.0
2009-10-02 16:41:00,1.6825,1.6834,1.6825,1.68325,461700000.0
2009-10-02 16:42:00,1.68325,1.68395,1.68325,1.6834,210800000.0
2009-10-02 16:43:00,1.6835,1.68375,1.68325,1.68345,285700000.0
2009-10-02 16:44:00,1.68345,1.68375,1.68325,1.6833,279500000.0
2009-10-02 16:45:00,1.68335,1.68395,1.6832,1.68395,347000000.0
2009-10-02 16:46:00,1.68395,1.6842,1.68355,1.68355,370900000.0
2009-10-02 16:47:00,1.6836,1.6849,1.6836,1.6848,452900000.0
2009-10-02 16:48:00,1.68485,1.6853,1.6845,1.68465,288400000.0
2009-10-02 16:49:00,1.68465,1.6849,1.6844,1.6849,226300000.0
2009-10-02 16:50:00,1.6849,1.68505,1.68405,1.6846,276900000.0
2009-10-02 16:51:00,1.6846,1.68525,1.6843,1.6852,260300000.0
2009-10-02 16:52:00,1.68515,1.68525,1.6845,1.68465,325100000.0
2009-10-02 16:53:00,1.6846,1.68485,1.68435,1.6845,357200000.0
2009-10-02 16:54:00,1.6845,1.68545,1.6845,1.68495,406200000.0
2009-10-02 16:55:00,1.68495,1.68525,1.6848,1.68515,294000000.0
2009-10-02 16:56:00,1.6852,1.68535,1.68465,1.68495,359600000.0
2009-10-02 16:57:00,1.685,1.6853,1.68435,1.68455,340900000.0
2009-10-02 16:58:00,1.6845,1.68455,1.68385,1.68455,290570000.0
2009-10-02 16:59:00,1.68455,1.68525,1.68395,1.68515,357500000.0
2009-10-02 17:00:00,1.68515,1.6853,1.68465,1.68465,243100000.0
2009-10-02 17:01:00,1.68475,1.68505,1.6845,1.68455,194400000.0
2009-10-02 17:02:00,1.68455,1.6848,1.6843,1.6845,257400000.0
2009-10-02 17:03:00,1.6845,1.6855,1.68435,1.685,434400000.0
2009-10-02 17:04:00,1.68515,1.68565,1.68495,1.6855,336600000.0
2009-10-02 17:05:00,1.68545,1.68555,1.6852,1.68555,184200000.0
2009-10-02 17:06:00,1.6856,1.68575,1.68495,1.68505,375800000.0
2009-10-02 17:07:00,1.68515,1.68525,1.6847,1.6848,323500000.0
2009-10-02 17:08:00,1.6848,1.68505,1.6844,1.6845,294900000.0
2009-10-02 17:09:00,1.68445,1.68495,1.6842,1.68465,508500000.0
2009-10-02 17:10:00,1.68465,1.6847,1.6841,1.6844,468200000.0
2009-10-02 17:11:00,1.68445,1.68525,1.6843,1.68505,398500000.0
2009-10-02 17:12:00,1.68505,1.68595,1.68495,1.68545,371300000.0
2009-10-02 17:13:00,1.68545,1.68605,1.6854,1.6856,358300000.0
2009-10-02 17:14:00,1.6856,1.68625,1.6856,1.68575,331600000.0
2009-10-02 17:15:00,1.68565,1.686,1.68495,1.68555,380100000.0
2009-10-02 17:16:00,1.6856,1.68605,1.68545,1.68575,329200000.0
2009-10-02 17:17:00,1.68585,1.68635,1.68565,1.68595,264400000.0
2009-10-02 17:18:00,1.6859,1.68645,1.68575,1.6861,190200000.0
2009-10-02 17:19:00,1.68615,1.6863,1.68565,1.6862,348700000.0
2009-10-02 17:20:00,1.68615,1.6864,1.6859,1.6864,180000000.0
2009-10-02 17:21:00,1.68635,1.68695,1.68615,1.6869,311100000.0
2009-10-02 17:22:00,1.68685,1.687,1.6863,1.6866,176800000.0
2009-10-02 17:23:00,1.6866,1.6867,1.6862,1.6863,254100000.0
2009-10-02 17:24:00,1.6864,1.68655,1.686,1.6864,361200000.0
2009-10-02 17:25:00,1.6863,1.6863,1.68535,1.68545,397200000.0
2009-10-02 17:26:00,1.6853,1.68555,1.68515,1.68555,393000000.0
2009-10-02 17:27:00,1.6856,1.6859,1.6855,1.68585,254300000.0
2009-10-02 17:28:00,1.68585,1.68615,1.68565,1.6858,242400000.0
2009-10-02 17:29:00,1.6858,1.6858,1.6853,1.68575,420700000.0
2009-10-02 17:30:00,1.6858,1.6861,1.6852,1.68545,380400000.0
2009-10-02 17:31:00,1.68545,1.6855,1.68475,1.68505,307800000.0
2009-10-02 17:32:00,1.68505,1.68535,1.68485,1.68535,249000000.0
2009-10-02 17:33:00,1.6853,1.686,1.6853,1.686,114800000.0
2009-10-02 17:34:00,1.6861,1.6865,1.686,1.68635,215000000.0
2009-10-02 17:35:00,1.68635,1.6874,1.6861,1.68675,339600000.0
2009-10-02 17:36:00,1.68675,1.68755,1.68675,1.68745,291700000.0
2009-10-02 17:37:00,1.6874,1.6876,1.68705,1.68725,366800000.0
2009-10-02 17:38:00,1.6872,1.68765,1.6871,1.6872,538900001.0
2009-10-02 17:39:00,1.6871,1.68735,1.68665,1.6867,340100000.0
2009-10-02 17:40:00,1.6867,1.6879,1.6867,1.6878,444200000.0
2009-10-02 17:41:00,1.6878,1.68855,1.68765,1.68845,227300000.0
2009-10-02 17:42:00,1.68845,1.68875,1.68785,1.68795,383200000.0
2009-10-02 17:43:00,1.688,1.6881,1.6876,1.68805,340600000.0
2009-10-02 17:44:00,1.6882,1.6882,1.6876,1.6877,388800000.0
2009-10-02 17:45:00,1.6878,1.68805,1.68735,1.6879,318100000.0
2009-10-02 17:46:00,1.6879,1.68795,1.68725,1.6873,219100000.0
2009-10-02 17:47:00,1.6873,1.6876,1.68705,1.68725,309300000.0
2009-10-02 17:48:00,1.6872,1.6878,1.6872,1.68735,401400000.0
2009-10-02 17:49:00,1.6874,1.68755,1.68685,1.68695,251000000.0
2009-10-02 17:50:00,1.68695,1.68705,1.6865,1.68655,265500000.0
2009-10-02 17:51:00,1.68645,1.68695,1.6859,1.68595,232400000.0
2009-10-02 17:52:00,1.6859,1.6861,1.6858,1.68595,202500000.0
2009-10-02 17:53:00,1.68585,1.6862,1.68575,1.68595,122100000.0
2009-10-02 17:54:00,1.68595,1.68615,1.68535,1.6859,133700000.0
2009-10-02 17:55:00,1.6861,1.6863,1.68585,1.68585,234900000.0
2009-10-02 17:56:00,1.68585,1.6864,1.68585,1.6862,173600000.0
2009-10-02 17:57:00,1.6864,1.6865,1.6858,1.68595,187400000.0
2009-10-02 17:58:00,1.6859,1.6861,1.6856,1.68595,214900000.0
2009-10-02 17:59:00,1.68595,1.68595,1.6851,1.6855,296200000.0
2009-10-02 18:00:00,1.6855,1.68555,1.68505,1.68525,239400000.0
2009-10-02 18:01:00,1.6853,1.68555,1.6853,1.6855,206100000.0
2009-10-02 18:02:00,1.6855,1.68565,1.68505,1.68515,224800000.0
2009-10-02 18:03:00,1.68515,1.6855,1.6851,1.68545,222700000.0
2009-10-02 18:04:00,1.6855,1.68585,1.68545,1.6856,208000000.0
2009-10-02 18:05:00,1.6856,1.68625,1.6855,1.6861,267600000.0
2009-10-02 18:06:00,1.6861,1.68645,1.6861,1.68635,138000000.0
2009-10-02 18:07:00,1.68645,1.68655,1.68595,1.68605,290100000.0
2009-10-02 18:08:00,1.6861,1.68655,1.68605,1.6864,303100000.0
2009-10-02 18:09:00,1.6864,1.6868,1.68635,1.6866,200300000.0
2009-10-02 18:10:00,1.6866,1.6867,1.6864,1.6865,230800000.0
2009-10-02 18:11:00,1.68645,1.68655,1.68605,1.68645,232900000.0
2009-10-02 18:12:00,1.68645,1.68705,1.68645,1.6869,177400000.0
2009-10-02 18:13:00,1.6869,1.68745,1.6867,1.6873,221000000.0
2009-10-02 18:14:00,1.6873,1.68825,1.6872,1.6879,325400000.0
2009-10-02 18:15:00,1.6879,1.6879,1.6875,1.6878,210400000.0
2009-10-02 18:16:00,1.6879,1.68795,1.6874,1.68775,152300000.0
2009-10-02 18:17:00,1.68775,1.68775,1.68725,1.68725,202600000.0
2009-10-02 18:18:00,1.68715,1.6873,1.6868,1.687,131900000.0
2009-10-02 18:19:00,1.6872,1.6876,1.68705,1.68745,247900000.0
2009-10-02 18:20:00,1.68745,1.68775,1.68715,1.68715,149500000.0
2009-10-02 18:21:00,1.6872,1.6876,1.68715,1.6875,278600000.0
2009-10-02 18:22:00,1.6875,1.6879,1.68715,1.6879,100700000.0
2009-10-02 18:23:00,1.688,1.68825,1.68755,1.6877,196900000.0
2009-10-02 18:24:00,1.6877,1.6877,1.68705,1.68705,172600000.0
2009-10-02 18:25:00,1.68715,1.68745,1.6871,1.6873,102700000.0
2009-10-02 18:26:00,1.6873,1.68745,1.687,1.6872,72800000.0
2009-10-02 18:27:00,1.6872,1.6872,1.6869,1.68715,138800000.0
2009-10-02 18:28:00,1.6871,1.68715,1.6868,1.6869,134400000.0
2009-10-02 18:29:00,1.6869,1.68705,1.68665,1.68675,170000000.0
2009-10-02 18:30:00,1.68675,1.68715,1.6867,1.68705,202500000.0
2009-10-02 18:31:00,1.68705,1.68715,1.6867,1.68675,191900000.0
2009-10-02 18:32:00,1.68675,1.68695,1.68665,1.6868,132400000.0
2009-10-02 18:33:00,1.68675,1.68675,1.68615,1.68635,178700000.0
2009-10-02 18:34:00,1.68635,1.68645,1.68615,1.68645,97700000.0
2009-10-02 18:35:00,1.6864,1.68655,1.68625,1.68655,89500000.0
2009-10-02 18:36:00,1.68645,1.6866,1.6859,1.6866,174200000.0
2009-10-02 18:37:00,1.68645,1.68645,1.68595,1.6861,60600000.0
2009-10-02 18:38:00,1.6861,1.6862,1.68595,1.68615,87100000.0
2009-10-02 18:39:00,1.6861,1.6862,1.686,1.68615,61100000.0
2009-10-02 18:40:00,1.68615,1.6866,1.6859,1.6859,125600000.0
2009-10-02 18:41:00,1.6859,1.68615,1.68585,1.6861,153200000.0
2009-10-02 18:42:00,1.6861,1.68625,1.686,1.68605,94800000.0
2009-10-02 18:43:00,1.68605,1.68635,1.686,1.68615,96000000.0
2009-10-02 18:44:00,1.68615,1.68625,1.6858,1.6861,201300000.0
2009-10-02 18:45:00,1.6861,1.6862,1.6856,1.6858,218400000.0
2009-10-02 18:46:00,1.6858,1.68605,1.68575,1.68605,119500000.0
2009-10-02 18:47:00,1.68595,1.6861,1.6857,1.68585,176700000.0
2009-10-02 18:48:00,1.6858,1.6861,1.6858,1.68595,72300000.0
2009-10-02 18:49:00,1.68595,1.68605,1.68535,1.6854,236900000.0
2009-10-02 18:50:00,1.6854,1.68545,1.68525,1.6853,86500000.0
2009-10-02 18:51:00,1.6853,1.6854,1.68525,1.6854,32000000.0
2009-10-02 18:52:00,1.6853,1.68545,1.6852,1.68525,51300000.0
2009-10-02 18:53:00,1.6852,1.68555,1.6852,1.6853,87000000.0
2009-10-02 18:54:00,1.6853,1.6854,1.68495,1.685,237600000.0
2009-10-02 18:55:00,1.68505,1.6852,1.6849,1.68515,202400000.0
2009-10-02 18:56:00,1.68515,1.6854,1.68505,1.68535,87200000.0
2009-10-02 18:57:00,1.6853,1.6856,1.6853,1.68555,102900000.0
2009-10-02 18:58:00,1.6855,1.6858,1.6855,1.6857,112300000.0
2009-10-02 18:59:00,1.6856,1.6857,1.685,1.6854,102000000.0
2009-10-02 19:00:00,1.6854,1.6854,1.6845,1.6848,130700000.0
2009-10-02 19:01:00,1.6847,1.6849,1.6846,1.6846,75900000.0
2009-10-02 19:02:00,1.6846,1.6847,1.6843,1.6846,161900000.0
2009-10-02 19:03:00,1.68455,1.68455,1.68425,1.68445,83400000.0
2009-10-02 19:04:00,1.68445,1.68455,1.68395,1.6841,109000000.0
2009-10-02 19:05:00,1.68395,1.6843,1.68395,1.684,78400000.0
2009-10-02 19:06:00,1.684,1.6842,1.6837,1.68375,79600000.0
2009-10-02 19:07:00,1.68375,1.68405,1.68375,1.68405,65400000.0
2009-10-02 19:08:00,1.68405,1.6843,1.6839,1.68405,58600000.0
2009-10-02 19:09:00,1.68405,1.68405,1.6838,1.68395,41700000.0
2009-10-02 19:10:00,1.6839,1.684,1.6835,1.68375,86300000.0
2009-10-02 19:11:00,1.6837,1.6837,1.68315,1.6835,197300000.0
2009-10-02 19:12:00,1.68345,1.68355,1.6828,1.6829,184800000.0
2009-10-02 19:13:00,1.6829,1.683,1.68275,1.68275,313590000.0
2009-10-02 19:14:00,1.68275,1.6831,1.68275,1.6829,142780000.0
2009-10-02 19:15:00,1.6828,1.6839,1.6828,1.6839,83400000.0
2009-10-02 19:16:00,1.6838,1.68385,1.6832,1.6832,132800000.0
2009-10-02 19:17:00,1.68325,1.68355,1.6832,1.6833,158000000.0
2009-10-02 19:18:00,1.68335,1.68345,1.6829,1.6832,132800000.0
2009-10-02 19:19:00,1.68315,1.68355,1.68315,1.68335,89500000.0
2009-10-02 19:20:00,1.68335,1.6836,1.68315,1.68355,68800000.0
2009-10-02 19:21:00,1.6835,1.68355,1.68325,1.68325,60100000.0
2009-10-02 19:22:00,1.68325,1.68345,1.6832,1.6834,71600000.0
2009-10-02 19:23:00,1.6833,1.6835,1.6832,1.6833,56500000.0
2009-10-02 19:24:00,1.68335,1.6834,1.6832,1.6833,65500000.0
2009-10-02 19:25:00,1.6833,1.68335,1.6829,1.6831,137800000.0
2009-10-02 19:26:00,1.68325,1.68355,1.68305,1.6833,105900000.0
2009-10-02 19:27:00,1.68335,1.68365,1.68335,1.6835,104600000.0
2009-10-02 19:28:00,1.68365,1.68365,1.6834,1.6835,57700000.0
2009-10-02 19:29:00,1.6835,1.6836,1.68335,1.6835,34500000.0
2009-10-02 19:30:00,1.6835,1.6836,1.68325,1.6834,83300000.0
2009-10-02 19:31:00,1.6834,1.68375,1.6834,1.68355,45700000.0
2009-10-02 19:32:00,1.68355,1.6841,1.68355,1.6839,135900000.0
2009-10-02 19:33:00,1.6839,1.68435,1.68365,1.6842,127900000.0
2009-10-02 19:34:00,1.6842,1.68425,1.68405,1.68415,96400000.0
2009-10-02 19:35:00,1.68415,1.68415,1.68375,1.68395,168700000.0
2009-10-02 19:36:00,1.68385,1.68395,1.68375,1.68395,125100000.0
2009-10-02 19:37:00,1.6839,1.6841,1.68385,1.684,109300000.0
2009-10-02 19:38:00,1.684,1.68455,1.684,1.6845,109200000.0
2009-10-02 19:39:00,1.6845,1.6846,1.68405,1.68435,203800000.0
2009-10-02 19:40:00,1.68435,1.68435,1.68365,1.68395,172100000.0
2009-10-02 19:41:00,1.684,1.6843,1.6839,1.68405,115500000.0
2009-10-02 19:42:00,1.6841,1.6843,1.68405,1.6841,70500000.0
2009-10-02 19:43:00,1.68425,1.6843,1.6841,1.6841,28500000.0
2009-10-02 19:44:00,1.6841,1.6841,1.6832,1.68365,119200000.0
2009-10-02 19:45:00,1.68365,1.68385,1.6833,1.68355,208800000.0
2009-10-02 19:46:00,1.68355,1.68385,1.6835,1.6837,74100000.0
2009-10-02 19:47:00,1.6837,1.6838,1.6832,1.68345,169700000.0
2009-10-02 19:48:00,1.68345,1.68375,1.6834,1.68345,87700000.0
2009-10-02 19:49:00,1.68345,1.68385,1.6832,1.68385,141300000.0
2009-10-02 19:50:00,1.68385,1.684,1.68335,1.6836,244400000.0
2009-10-02 19:51:00,1.6836,1.6839,1.68305,1.6836,148100000.0
2009-10-02 19:52:00,1.68355,1.68375,1.68305,1.68325,152700000.0
2009-10-02 19:53:00,1.6833,1.6836,1.68305,1.6836,96800000.0
2009-10-02 19:54:00,1.6836,1.68405,1.6834,1.68355,109700000.0
2009-10-02 19:55:00,1.6837,1.684,1.68345,1.68355,170600000.0
2009-10-02 19:56:00,1.68345,1.6836,1.68295,1.6831,178100000.0
2009-10-02 19:57:00,1.683,1.68345,1.6829,1.68325,117200000.0
2009-10-02 19:58:00,1.6833,1.68365,1.6831,1.68345,260300000.0
2009-10-02 19:59:00,1.68345,1.68365,1.6831,1.68325,132700000.0
2009-10-02 20:00:00,1.6832,1.684,1.6831,1.68385,166000000.0
2009-10-02 20:01:00,1.68385,1.684,1.6837,1.6837,179700000.0
2009-10-02 20:02:00,1.68365,1.68405,1.68365,1.68375,122900000.0
2009-10-02 20:03:00,1.6837,1.6842,1.6837,1.68415,78100000.0
2009-10-02 20:04:00,1.6841,1.68445,1.68395,1.6842,220700000.0
2009-10-02 20:05:00,1.68415,1.68435,1.6836,1.68365,99700000.0
2009-10-02 20:06:00,1.68365,1.68415,1.6836,1.68415,218400000.0
2009-10-02 20:07:00,1.68425,1.6847,1.68425,1.68435,102100000.0
2009-10-02 20:08:00,1.68445,1.6845,1.6843,1.6843,42600000.0
2009-10-02 20:09:00,1.68435,1.6849,1.6843,1.6849,161300000.0
2009-10-02 20:10:00,1.6849,1.6849,1.68465,1.68475,92300000.0
2009-10-02 20:11:00,1.6847,1.685,1.6846,1.68465,125500000.0
2009-10-02 20:12:00,1.68465,1.68505,1.68465,1.68505,69700000.0
2009-10-02 20:13:00,1.68505,1.68505,1.68485,1.685,30600000.0
2009-10-02 20:14:00,1.685,1.68505,1.6844,1.68455,123100000.0
2009-10-02 20:15:00,1.68445,1.68445,1.68395,1.6842,78100000.0
2009-10-02 20:16:00,1.68425,1.6844,1.6838,1.6843,87900000.0
2009-10-02 20:17:00,1.6842,1.68445,1.6842,1.68445,47800000.0
2009-10-02 20:18:00,1.68445,1.6846,1.6843,1.6844,63200000.0
2009-10-02 20:19:00,1.6844,1.68455,1.68385,1.68395,144400000.0
2009-10-02 20:20:00,1.6839,1.6839,1.6836,1.6839,153000000.0
2009-10-02 20:21:00,1.6839,1.68435,1.6839,1.68435,116600000.0
2009-10-02 20:22:00,1.68435,1.68455,1.6841,1.68455,75400000.0
2009-10-02 20:23:00,1.68455,1.68475,1.6845,1.68455,77100000.0
2009-10-02 20:24:00,1.68465,1.6849,1.68465,1.6849,79600000.0
2009-10-02 20:25:00,1.68475,1.6849,1.68435,1.68445,122400000.0
2009-10-02 20:26:00,1.68445,1.68455,1.68415,1.68435,95700000.0
2009-10-02 20:27:00,1.68425,1.6844,1.68395,1.68425,78400000.0
2009-10-02 20:28:00,1.6842,1.6844,1.68405,1.68435,72800000.0
2009-10-02 20:29:00,1.6844,1.68455,1.68425,1.68435,46000000.0
2009-10-02 20:30:00,1.68435,1.68445,1.6842,1.68445,57300000.0
2009-10-02 20:31:00,1.68445,1.68445,1.6842,1.6842,71900000.0
2009-10-02 20:32:00,1.6842,1.68435,1.68405,1.6842,77000000.0
2009-10-02 20:33:00,1.68425,1.6845,1.68425,1.6844,35500000.0
2009-10-02 20:34:00,1.6844,1.68455,1.68425,1.6844,45500000.0
2009-10-02 20:35:00,1.68425,1.6845,1.68425,1.68435,53000000.0
2009-10-02 20:36:00,1.68445,1.68485,1.6843,1.6845,59200000.0
2009-10-02 20:37:00,1.6845,1.685,1.6845,1.6848,65600000.0
2009-10-02 20:38:00,1.6849,1.6851,1.6848,1.68485,46300000.0
2009-10-02 20:39:00,1.68485,1.6851,1.68485,1.68505,45000000.0
2009-10-02 20:40:00,1.68505,1.68525,1.68495,1.68515,100700000.0
2009-10-02 20:41:00,1.68515,1.6856,1.68515,1.6855,73200000.0
2009-10-02 20:42:00,1.6855,1.6857,1.6854,1.6856,70300000.0
2009-10-02 20:43:00,1.6856,1.6856,1.68545,1.68545,29400000.0
2009-10-02 20:44:00,1.68545,1.68575,1.68545,1.68555,60100000.0
2009-10-02 20:45:00,1.68555,1.68565,1.6854,1.6855,52700000.0
2009-10-02 20:46:00,1.6855,1.6856,1.68535,1.6855,81400000.0
2009-10-02 20:47:00,1.6855,1.6855,1.68535,1.68535,11000000.0
2009-10-02 20:48:00,1.68535,1.6854,1.68505,1.6853,78100000.0
2009-10-02 20:49:00,1.6853,1.6853,1.6851,1.68515,57700000.0
2009-10-02 20:50:00,1.6851,1.6853,1.685,1.6853,36200000.0
2009-10-02 20:51:00,1.6854,1.6855,1.6851,1.6854,158700000.0
2009-10-02 20:52:00,1.68525,1.6854,1.6849,1.685,96100000.0
2009-10-02 20:53:00,1.685,1.6852,1.68475,1.6851,79200000.0
2009-10-02 20:54:00,1.68505,1.6852,1.68495,1.68495,80300000.0
2009-10-02 20:55:00,1.6849,1.68545,1.6847,1.6852,206600000.0
2009-10-02 20:56:00,1.6852,1.6857,1.6851,1.6855,60900000.0
2009-10-02 20:57:00,1.68565,1.6858,1.685,1.6851,219800000.0
2009-10-02 20:58:00,1.68505,1.68565,1.68505,1.68535,107700000.0
2009-10-02 20:59:00,1.68545,1.68605,1.6854,1.68585,237800000.0
2009-10-02 21:00:00,1.68595,1.68595,1.68535,1.68555,151700000.0
2009-10-02 21:01:00,1.68555,1.68575,1.6851,1.68575,105300000.0
2009-10-02 21:02:00,1.68575,1.68615,1.68575,1.68595,86200000.0
2009-10-02 21:03:00,1.68595,1.6863,1.6859,1.6859,61200000.0
2009-10-02 21:04:00,1.6859,1.686,1.685,1.6852,128400000.0
2009-10-02 21:05:00,1.68525,1.6856,1.68515,1.68525,103700000.0
2009-10-02 21:06:00,1.68525,1.68535,1.6849,1.6851,64300000.0
2009-10-02 21:07:00,1.6852,1.68565,1.68515,1.6855,79500000.0
2009-10-02 21:08:00,1.6854,1.68555,1.6851,1.6853,95500000.0
2009-10-02 21:09:00,1.68535,1.68555,1.68535,1.68555,71900000.0
2009-10-02 21:10:00,1.6856,1.6856,1.68545,1.68545,20900000.0
2009-10-02 21:11:00,1.68545,1.68595,1.68545,1.6859,59700000.0
2009-10-02 21:12:00,1.6859,1.68605,1.6859,1.6859,23100000.0
2009-10-02 21:13:00,1.6859,1.6859,1.68575,1.68575,30400000.0
2009-10-02 21:14:00,1.68575,1.68605,1.68575,1.6859,24300000.0
2009-10-02 21:15:00,1.68585,1.68585,1.68555,1.6856,55400000.0
2009-10-02 21:16:00,1.68555,1.6862,1.68545,1.6862,112200000.0
2009-10-02 21:17:00,1.68625,1.6864,1.68605,1.6864,75400000.0
2009-10-02 21:18:00,1.68645,1.68675,1.68625,1.68665,132800000.0
2009-10-02 21:19:00,1.68675,1.68675,1.686,1.686,41900000.0
2009-10-02 21:20:00,1.68605,1.68615,1.68565,1.6861,72600000.0
2009-10-02 21:21:00,1.6861,1.6861,1.68585,1.68585,27400000.0
2009-10-02 21:22:00,1.6858,1.6861,1.6858,1.68595,24700000.0
2009-10-02 21:23:00,1.68585,1.6865,1.68585,1.68635,96900000.0
2009-10-02 21:24:00,1.68635,1.6867,1.6863,1.68635,52300000.0
2009-10-02 21:25:00,1.6864,1.6865,1.68625,1.6863,37100000.0
2009-10-02 21:26:00,1.6863,1.6864,1.68605,1.68615,80000000.0
2009-10-02 21:27:00,1.68625,1.68635,1.68605,1.68635,51000000.0
2009-10-02 21:28:00,1.68635,1.6865,1.68595,1.68605,58100000.0
2009-10-02 21:29:00,1.68605,1.6863,1.6858,1.6861,74100000.0
2009-10-02 21:30:00,1.6861,1.6862,1.6858,1.6858,116400000.0
2009-10-02 21:31:00,1.6858,1.6858,1.6855,1.6855,35800000.0
2009-10-02 21:32:00,1.6855,1.68555,1.68505,1.6852,154500000.0
2009-10-02 21:33:00,1.68535,1.68535,1.68485,1.68495,91900000.0
2009-10-02 21:34:00,1.68495,1.68525,1.68495,1.685,68600000.0
2009-10-02 21:35:00,1.68505,1.6852,1.68495,1.68495,53800000.0
2009-10-02 21:36:00,1.68495,1.68545,1.68485,1.6854,96200000.0
2009-10-02 21:37:00,1.6854,1.68565,1.6853,1.6853,70200000.0
2009-10-02 21:38:00,1.6853,1.68575,1.68525,1.6856,69100000.0
2009-10-02 21:39:00,1.68565,1.6858,1.6856,1.6857,71300000.0
2009-10-02 21:40:00,1.6857,1.6858,1.68495,1.6853,76000000.0
2009-10-02 21:41:00,1.6853,1.6853,1.6851,1.6851,127700000.0
2009-10-02 21:42:00,1.68515,1.6852,1.6851,1.68515,37100000.0
2009-10-02 21:43:00,1.6851,1.6853,1.6851,1.68515,36400000.0
2009-10-02 21:44:00,1.6851,1.6852,1.6851,1.68515,28400000.0
2009-10-02 21:45:00,1.685,1.68505,1.685,1.68505,6000000.0
2009-10-02 21:46:00,1.68505,1.68505,1.68445,1.6848,42700000.0
2009-10-02 21:47:00,1.6848,1.6848,1.68435,1.68435,51400000.0
2009-10-02 21:48:00,1.68435,1.68455,1.6843,1.6844,32800000.0
2009-10-02 21:49:00,1.68465,1.68585,1.6845,1.6858,52700000.0
2009-10-02 21:50:00,1.6858,1.6859,1.68555,1.6859,143300000.0
2009-10-02 21:51:00,1.68595,1.68635,1.68575,1.68635,144400000.0
2009-10-02 21:52:00,1.6862,1.68655,1.68595,1.68595,80500000.0
2009-10-02 21:53:00,1.68595,1.686,1.6856,1.686,107000000.0
2009-10-02 21:54:00,1.68595,1.68685,1.6859,1.6868,149100000.0
2009-10-02 21:55:00,1.6868,1.687,1.6865,1.6868,104900000.0
2009-10-02 21:56:00,1.6868,1.68735,1.6866,1.6868,124200000.0
2009-10-02 21:57:00,1.6869,1.6871,1.68685,1.68705,74500000.0
2009-10-02 21:58:00,1.687,1.68745,1.6869,1.6872,83800000.0
2009-10-02 21:59:00,1.6873,1.68735,1.6868,1.68725,130200000.0
2009-10-02 22:00:00,1.6872,1.6877,1.68695,1.68765,130000000.0
2009-10-02 22:01:00,1.6876,1.6876,1.68715,1.6874,119500000.0
2009-10-02 22:02:00,1.6874,1.68785,1.68695,1.68765,133700000.0
2009-10-02 22:03:00,1.68775,1.68775,1.68705,1.68715,70200000.0
2009-10-02 22:04:00,1.68715,1.6872,1.68665,1.6871,72900000.0
2009-10-02 22:05:00,1.68715,1.68715,1.68675,1.687,61700000.0
2009-10-02 22:06:00,1.6869,1.6869,1.68675,1.6869,38000000.0
2009-10-02 22:07:00,1.687,1.68705,1.6865,1.6867,79600000.0
2009-10-02 22:08:00,1.6867,1.68685,1.68555,1.68565,85500000.0
2009-10-02 22:09:00,1.6855,1.68565,1.68515,1.6854,53700000.0
2009-10-02 22:10:00,1.6848,1.68515,1.6845,1.6849,90100000.0
2009-10-02 22:11:00,1.68495,1.6853,1.68495,1.68495,32200000.0
2009-10-02 22:12:00,1.6849,1.685,1.68485,1.68485,26600000.0
2009-10-02 22:13:00,1.68485,1.6851,1.6843,1.6848,41800000.0
2009-10-02 22:14:00,1.6848,1.6848,1.68405,1.68455,51900000.0
2009-10-02 22:15:00,1.68455,1.6856,1.6844,1.68495,114200000.0
2009-10-02 22:16:00,1.68495,1.68495,1.6848,1.6848,20600000.0
2009-10-02 22:17:00,1.68485,1.68485,1.6847,1.68475,105200000.0
2009-10-02 22:18:00,1.6847,1.68485,1.68465,1.68465,22200000.0
2009-10-02 22:19:00,1.6846,1.68475,1.68405,1.6846,70700000.0
2009-10-02 22:20:00,1.68475,1.68495,1.684,1.684,52300000.0
2009-10-02 22:21:00,1.6841,1.68435,1.6841,1.68435,10800000.0
2009-10-02 22:22:00,1.6844,1.6845,1.6844,1.6845,17300000.0
2009-10-02 22:23:00,1.68455,1.6846,1.6841,1.68415,37800000.0
2009-10-02 22:24:00,1.6841,1.6841,1.68315,1.68345,71800000.0
2009-10-02 22:25:00,1.68345,1.68365,1.68345,1.68355,40500000.0
2009-10-02 22:26:00,1.68355,1.6838,1.68345,1.68355,42200000.0
2009-10-02 22:27:00,1.68355,1.68405,1.68355,1.68405,70800000.0
2009-10-02 22:28:00,1.68395,1.68415,1.68395,1.684,89600000.0
2009-10-02 22:29:00,1.6841,1.68445,1.6841,1.68425,32200000.0
2009-10-02 22:30:00,1.6843,1.68465,1.68425,1.68455,60200000.0
2009-10-02 22:31:00,1.68465,1.6848,1.68405,1.6846,72200000.0
2009-10-02 22:32:00,1.6846,1.68465,1.68445,1.68445,36200000.0
2009-10-02 22:33:00,1.68445,1.6845,1.6837,1.6845,59400000.0
2009-10-02 22:34:00,1.68445,1.6845,1.6843,1.6843,16700000.0
2009-10-02 22:35:00,1.6842,1.6842,1.68325,1.6836,75600000.0
2009-10-02 22:36:00,1.68365,1.6843,1.6835,1.68395,29900000.0
2009-10-02 22:37:00,1.684,1.68415,1.6836,1.6836,21100000.0
2009-10-02 22:38:00,1.6836,1.68365,1.68345,1.68345,44500000.0
2009-10-02 22:39:00,1.68345,1.68365,1.68345,1.68365,19400000.0
2009-10-02 22:40:00,1.68385,1.68415,1.68385,1.6841,36800000.0
2009-10-02 22:41:00,1.68425,1.68455,1.68375,1.68395,42300000.0
2009-10-02 22:42:00,1.6839,1.684,1.68385,1.684,18800000.0
2009-10-02 22:43:00,1.68405,1.68405,1.6832,1.68335,81400000.0
2009-10-02 22:44:00,1.68345,1.6837,1.6833,1.68345,52200000.0
2009-10-02 22:45:00,1.68335,1.68355,1.6832,1.68335,72000000.0
2009-10-02 22:46:00,1.6833,1.68435,1.6831,1.68425,60400000.0
2009-10-02 22:47:00,1.6842,1.6847,1.6842,1.6846,32000000.0
2009-10-02 22:48:00,1.6846,1.68505,1.6846,1.6847,23300000.0
2009-10-02 22:49:00,1.6847,1.68515,1.6847,1.68515,38000000.0
2009-10-02 22:50:00,1.68515,1.6853,1.68455,1.68465,25600000.0
2009-10-02 22:51:00,1.68465,1.68465,1.6844,1.6844,9000000.0
2009-10-02 22:52:00,1.6844,1.68455,1.68425,1.68435,18000000.0
2009-10-02 22:53:00,1.6843,1.68445,1.68425,1.68425,25700000.0
2009-10-02 22:54:00,1.68435,1.68465,1.68395,1.68465,30000000.0
2009-10-02 22:55:00,1.68465,1.6848,1.6839,1.6846,42200000.0
2009-10-02 22:56:00,1.68425,1.6843,1.68365,1.68395,28000000.0
2009-10-02 22:57:00,1.68395,1.68435,1.68335,1.6839,48000000.0
2009-10-02 22:58:00,1.6838,1.6844,1.6834,1.68435,58200000.0
2009-10-02 22:59:00,1.68455,1.68455,1.68285,1.6837,27400000.0
2009-10-04 23:04:00,1.6841,1.68485,1.6841,1.68465,15000000.0
2009-10-04 23:05:00,1.6846,1.68465,1.6846,1.68465,5600000.0
2009-10-04 23:06:00,1.68475,1.68525,1.68465,1.6848,16800000.0
2009-10-04 23:07:00,1.6848,1.6848,1.6841,1.6842,9800000.0
2009-10-04 23:08:00,1.6841,1.6842,1.6839,1.68415,19600000.0
2009-10-04 23:09:00,1.684,1.6841,1.684,1.6841,2800000.0
2009-10-04 23:10:00,1.68415,1.68415,1.68415,1.68415,1400000.0
2009-10-04 23:11:00,1.68475,1.6851,1.68475,1.6851,7000000.0
2009-10-04 23:12:00,1.6848,1.68495,1.6838,1.6838,6400000.0
2009-10-04 23:14:00,1.68435,1.68435,1.68435,1.68435,1400000.0
2009-10-04 23:15:00,1.68465,1.68465,1.68465,1.68465,1400000.0
2009-10-04 23:16:00,1.68465,1.68465,1.68305,1.6838,9400000.0
2009-10-04 23:17:00,1.6834,1.68395,1.68335,1.68365,9000000.0
2009-10-04 23:18:00,1.6839,1.684,1.6838,1.684,5200000.0
2009-10-04 23:19:00,1.6839,1.6839,1.6839,1.6839,1400000.0
2009-10-04 23:21:00,1.6839,1.68405,1.6839,1.68405,7000000.0
2009-10-04 23:22:00,1.6839,1.6839,1.68375,1.6838,4200000.0
2009-10-04 23:26:00,1.68375,1.6838,1.6836,1.6836,4200000.0
2009-10-04 23:27:00,1.68365,1.6838,1.6835,1.6837,16800000.0
2009-10-04 23:28:00,1.6836,1.6836,1.6836,1.6836,1400000.0
2009-10-04 23:29:00,1.68315,1.68345,1.68315,1.6834,8400000.0
2009-10-04 23:30:00,1.68345,1.685,1.68345,1.685,12600000.0
2009-10-04 23:31:00,1.6849,1.685,1.6846,1.685,12400000.0
2009-10-04 23:32:00,1.6849,1.6849,1.68485,1.6849,6600000.0
2009-10-04 23:33:00,1.68485,1.6849,1.68475,1.6848,7000000.0
2009-10-04 23:34:00,1.68485,1.68485,1.6845,1.6845,12600000.0
2009-10-04 23:35:00,1.68445,1.6848,1.68445,1.68445,11200000.0
2009-10-04 23:37:00,1.68455,1.6846,1.68455,1.6846,2800000.0
2009-10-04 23:38:00,1.6846,1.6846,1.6845,1.6845,2800000.0
2009-10-04 23:39:00,1.68455,1.68455,1.68445,1.68455,7000000.0
2009-10-04 23:40:00,1.6844,1.68445,1.6843,1.68445,5600000.0
2009-10-04 23:42:00,1.6845,1.6846,1.6844,1.6844,5600000.0
2009-10-04 23:43:00,1.6846,1.6847,1.68455,1.68455,9800000.0
2009-10-04 23:44:00,1.68445,1.68455,1.6844,1.68455,5600000.0
2009-10-04 23:45:00,1.68465,1.68465,1.6845,1.6846,18200000.0
2009-10-04 23:46:00,1.6847,1.6847,1.68455,1.68455,2800000.0
2009-10-04 23:47:00,1.68415,1.6844,1.68415,1.6844,2400000.0
2009-10-04 23:48:00,1.6841,1.6841,1.6841,1.6841,1000000.0
2009-10-04 23:49:00,1.68415,1.68415,1.68415,1.68415,1600000.0
2009-10-04 23:50:00,1.6845,1.68495,1.6845,1.68475,5200000.0
2009-10-04 23:51:00,1.68495,1.685,1.68465,1.685,5600000.0
2009-10-04 23:52:00,1.6853,1.6853,1.68495,1.68495,2400000.0
2009-10-04 23:56:00,1.6849,1.6849,1.68485,1.68485,2400000.0
2009-10-04 23:57:00,1.6849,1.6849,1.6849,1.6849,1200000.0
2009-10-04 23:58:00,1.68525,1.68525,1.6852,1.6852,2400000.0
2009-10-04 23:59:00,1.6852,1.6852,1.6852,1.6852,1200000.0
2009-10-05 00:00:00,1.68525,1.6854,1.6852,1.6853,24200000.0
2009-10-05 00:01:00,1.6854,1.6854,1.68515,1.68515,14600000.0
2009-10-05 00:02:00,1.6854,1.6855,1.6853,1.6853,10400000.0
2009-10-05 00:03:00,1.6854,1.68595,1.6852,1.6855,46800000.0
2009-10-05 00:04:00,1.68565,1.686,1.6856,1.68585,24600000.0
2009-10-05 00:05:00,1.6857,1.68575,1.68555,1.6856,26700000.0
2009-10-05 00:06:00,1.6854,1.68545,1.68505,1.68545,13300000.0
2009-10-05 00:07:00,1.68555,1.68555,1.6855,1.6855,2500000.0
2009-10-05 00:08:00,1.68555,1.6861,1.68535,1.68605,59200000.0
2009-10-05 00:09:00,1.686,1.68615,1.686,1.68605,31200000.0
2009-10-05 00:10:00,1.6862,1.6862,1.686,1.686,13400000.0
2009-10-05 00:11:00,1.686,1.6866,1.686,1.68645,47200000.0
2009-10-05 00:12:00,1.68625,1.68635,1.68485,1.68595,31600000.0
2009-10-05 00:13:00,1.686,1.6861,1.686,1.6861,5000000.0
2009-10-05 00:14:00,1.6861,1.6861,1.686,1.686,5000000.0
2009-10-05 00:15:00,1.68635,1.68665,1.68635,1.6865,12100000.0
2009-10-05 00:16:00,1.68635,1.68635,1.68635,1.68635,8400000.0
2009-10-05 00:17:00,1.6864,1.68645,1.68555,1.68555,30300000.0
2009-10-05 00:18:00,1.6855,1.6855,1.6849,1.685,13600000.0
2009-10-05 00:19:00,1.68525,1.68545,1.6849,1.68535,28300000.0
2009-10-05 00:20:00,1.68545,1.68545,1.68505,1.6852,10400000.0
2009-10-05 00:21:00,1.6852,1.6852,1.68435,1.685,40600000.0
2009-10-05 00:22:00,1.685,1.6851,1.68445,1.68465,41100000.0
2009-10-05 00:23:00,1.6847,1.685,1.6847,1.6849,23800000.0
2009-10-05 00:24:00,1.68495,1.68495,1.6849,1.6849,7300000.0
2009-10-05 00:25:00,1.68495,1.6851,1.6849,1.685,23100000.0
2009-10-05 00:26:00,1.685,1.685,1.6849,1.68495,6900000.0
2009-10-05 00:27:00,1.685,1.68505,1.68495,1.68505,11700000.0
2009-10-05 00:28:00,1.685,1.6851,1.6849,1.685,38400000.0
2009-10-05 00:29:00,1.68505,1.68505,1.685,1.68505,10000000.0
2009-10-05 00:30:00,1.685,1.68505,1.68495,1.685,9000000.0
2009-10-05 00:31:00,1.68505,1.68505,1.6847,1.6847,28100000.0
2009-10-05 00:32:00,1.6848,1.6848,1.68425,1.68455,10800000.0
2009-10-05 00:33:00,1.6845,1.6846,1.68445,1.6846,11300000.0
2009-10-05 00:34:00,1.68455,1.6846,1.68425,1.68425,51200000.0
2009-10-05 00:35:00,1.68425,1.6845,1.68425,1.6845,40800000.0
2009-10-05 00:36:00,1.6845,1.6845,1.6845,1.6845,1400000.0
2009-10-05 00:37:00,1.6844,1.68455,1.6842,1.6844,38200000.0
2009-10-05 00:38:00,1.68455,1.68475,1.6844,1.68465,37000000.0
2009-10-05 00:39:00,1.6846,1.68465,1.68435,1.6844,39400000.0
2009-10-05 00:40:00,1.6844,1.6844,1.6838,1.6838,40200000.0
2009-10-05 00:41:00,1.6839,1.6839,1.6838,1.68385,25000000.0
2009-10-05 00:42:00,1.6839,1.6844,1.6839,1.6841,84200000.0
2009-10-05 00:43:00,1.6841,1.68435,1.6837,1.6843,109400000.0
2009-10-05 00:44:00,1.6843,1.68435,1.68395,1.68435,103700000.0
2009-10-05 00:45:00,1.6844,1.6844,1.6838,1.6842,20700000.0
2009-10-05 00:46:00,1.68415,1.6842,1.68385,1.68395,30600000.0
2009-10-05 00:47:00,1.6841,1.68415,1.6839,1.6841,36100000.0
2009-10-05 00:48:00,1.68415,1.68415,1.6841,1.6841,4200000.0
2009-10-05 00:49:00,1.68415,1.6842,1.6841,1.68415,6400000.0
2009-10-05 00:50:00,1.68405,1.68435,1.68405,1.68435,18000000.0
2009-10-05 00:51:00,1.68435,1.6844,1.6842,1.6844,15000000.0
2009-10-05 00:52:00,1.68445,1.6849,1.68445,1.68475,33800000.0
2009-10-05 00:53:00,1.6847,1.6851,1.6847,1.6849,61000000.0
2009-10-05 00:54:00,1.6849,1.685,1.68475,1.6848,47700000.0
2009-10-05 00:55:00,1.68485,1.68495,1.68485,1.68485,11000000.0
2009-10-05 00:56:00,1.68475,1.68475,1.68415,1.68425,58400000.0
2009-10-05 00:57:00,1.68435,1.68455,1.684,1.68415,68100000.0
2009-10-05 00:58:00,1.68415,1.68455,1.68415,1.6845,28000000.0
2009-10-05 00:59:00,1.6843,1.68485,1.68405,1.68425,42000000.0
2009-10-05 01:00:00,1.68425,1.68435,1.68395,1.6841,34600000.0
2009-10-05 01:01:00,1.68405,1.68445,1.68385,1.68445,74500000.0
2009-10-05 01:02:00,1.6844,1.68445,1.68405,1.68425,80200000.0
2009-10-05 01:03:00,1.68425,1.68455,1.684,1.68415,53500000.0
2009-10-05 01:04:00,1.68415,1.68445,1.6841,1.68415,42600000.0
2009-10-05 01:05:00,1.68405,1.6841,1.68355,1.6839,86900000.0
2009-10-05 01:06:00,1.68345,1.68385,1.6833,1.6838,135000000.0
2009-10-05 01:07:00,1.6837,1.68385,1.68365,1.6837,23800000.0
2009-10-05 01:08:00,1.6837,1.68385,1.68365,1.6837,26200000.0
2009-10-05 01:09:00,1.6837,1.68375,1.6835,1.6835,35500000.0
2009-10-05 01:10:00,1.68345,1.6836,1.68345,1.68355,6400000.0
2009-10-05 01:11:00,1.6835,1.68355,1.68345,1.68345,5700000.0
2009-10-05 01:12:00,1.6834,1.68415,1.68335,1.6841,61600000.0
2009-10-05 01:13:00,1.6842,1.6842,1.68345,1.684,115700000.0
2009-10-05 01:14:00,1.68395,1.68395,1.6838,1.6838,4000000.0
2009-10-05 01:15:00,1.6838,1.68415,1.68375,1.68415,70000000.0
2009-10-05 01:16:00,1.6839,1.68395,1.68375,1.6838,23400000.0
2009-10-05 01:17:00,1.68375,1.6839,1.6836,1.6838,100800000.0
2009-10-05 01:18:00,1.6838,1.68425,1.6838,1.684,69800000.0
2009-10-05 01:19:00,1.68395,1.6842,1.68385,1.68405,64300000.0
2009-10-05 01:20:00,1.68405,1.6844,1.6836,1.6838,84200000.0
2009-10-05 01:21:00,1.68385,1.68405,1.68365,1.68385,35600000.0
2009-10-05 01:22:00,1.6839,1.6839,1.6837,1.6838,33600000.0
2009-10-05 01:23:00,1.6838,1.68405,1.6838,1.68395,30600000.0
2009-10-05 01:24:00,1.68395,1.68395,1.68365,1.68365,37400000.0
2009-10-05 01:25:00,1.68345,1.6836,1.68335,1.68345,64600000.0
2009-10-05 01:26:00,1.68355,1.6836,1.68345,1.68345,35000000.0
2009-10-05 01:27:00,1.68345,1.68355,1.68345,1.68345,8400000.0
2009-10-05 01:28:00,1.68345,1.68355,1.68335,1.68355,42400000.0
2009-10-05 01:29:00,1.68355,1.6836,1.6834,1.6834,34400000.0
2009-10-05 01:30:00,1.6835,1.6835,1.68315,1.68335,91300000.0
2009-10-05 01:31:00,1.68345,1.68365,1.68335,1.68355,37800000.0
2009-10-05 01:32:00,1.68355,1.68395,1.6832,1.68365,76400000.0
2009-10-05 01:33:00,1.6837,1.6838,1.68365,1.68365,29800000.0
2009-10-05 01:34:00,1.68355,1.6837,1.68345,1.68365,24200000.0
2009-10-05 01:35:00,1.6837,1.684,1.6836,1.684,31000000.0
2009-10-05 01:36:00,1.6839,1.68415,1.68355,1.6837,68100000.0
2009-10-05 01:37:00,1.68385,1.6842,1.6838,1.68405,69600000.0
2009-10-05 01:38:00,1.68405,1.6845,1.684,1.68445,94300000.0
2009-10-05 01:39:00,1.68445,1.6846,1.6843,1.6846,34000000.0
2009-10-05 01:40:00,1.68465,1.68485,1.68415,1.68435,78300000.0
2009-10-05 01:41:00,1.68425,1.68435,1.684,1.6841,39300000.0
2009-10-05 01:42:00,1.68415,1.68415,1.68405,1.68405,9200000.0
2009-10-05 01:43:00,1.6841,1.6844,1.6841,1.6842,24700000.0
2009-10-05 01:44:00,1.68425,1.6844,1.68415,1.6842,46100000.0
2009-10-05 01:45:00,1.6842,1.6844,1.6839,1.684,74600000.0
2009-10-05 01:46:00,1.6839,1.68415,1.6836,1.6838,86200000.0
2009-10-05 01:47:00,1.6839,1.68455,1.6838,1.68445,48200000.0
2009-10-05 01:48:00,1.6845,1.6845,1.68425,1.6843,27200000.0
2009-10-05 01:49:00,1.6843,1.6843,1.6828,1.6828,132600000.0
2009-10-05 01:50:00,1.6828,1.68305,1.68275,1.68275,247180000.0
2009-10-05 01:51:00,1.68275,1.68285,1.68275,1.68275,145700000.0
2009-10-05 01:52:00,1.68275,1.6828,1.68215,1.68275,79000000.0
2009-10-05 01:53:00,1.68265,1.68275,1.68225,1.68265,53200000.0
2009-10-05 01:54:00,1.68255,1.68275,1.68235,1.68265,37800000.0
2009-10-05 01:55:00,1.68265,1.6832,1.68265,1.6831,22700000.0
2009-10-05 01:56:00,1.6832,1.68345,1.6829,1.68305,46400000.0
2009-10-05 01:57:00,1.68305,1.68305,1.6828,1.6828,29200000.0
2009-10-05 01:58:00,1.6829,1.6829,1.6827,1.68275,19200000.0
2009-10-05 01:59:00,1.68265,1.68275,1.6819,1.6819,65700000.0
2009-10-05 02:00:00,1.6817,1.6819,1.68145,1.6815,77400000.0
2009-10-05 02:01:00,1.68155,1.6819,1.68135,1.68175,46500000.0
2009-10-05 02:02:00,1.68175,1.68185,1.6816,1.68185,46600000.0
2009-10-05 02:03:00,1.6818,1.6818,1.6815,1.6815,25400000.0
2009-10-05 02:04:00,1.6815,1.6816,1.68125,1.68125,13200000.0
2009-10-05 02:05:00,1.6812,1.68125,1.6811,1.6811,44400000.0
2009-10-05 02:06:00,1.68105,1.68105,1.68015,1.6803,61600000.0
2009-10-05 02:07:00,1.68045,1.68055,1.6795,1.6799,117400000.0
2009-10-05 02:08:00,1.67995,1.67995,1.67925,1.6796,93100000.0
2009-10-05 02:09:00,1.67935,1.6796,1.6787,1.67875,140800000.0
2009-10-05 02:10:00,1.67875,1.6794,1.6786,1.6793,168300000.0
2009-10-05 02:11:00,1.6793,1.67985,1.6793,1.6797,124200000.0
2009-10-05 02:12:00,1.67965,1.68015,1.6795,1.6795,83800000.0
2009-10-05 02:13:00,1.6795,1.67965,1.67945,1.67955,26400000.0
2009-10-05 02:14:00,1.67955,1.67965,1.67955,1.67965,9800000.0
2009-10-05 02:15:00,1.6796,1.6801,1.6796,1.6796,112200000.0
2009-10-05 02:16:00,1.6796,1.6802,1.6796,1.6801,89500000.0
2009-10-05 02:17:00,1.6801,1.6801,1.67915,1.6796,127100000.0
2009-10-05 02:18:00,1.67955,1.68015,1.6794,1.68,116500000.0
2009-10-05 02:19:00,1.67995,1.6803,1.67985,1.68,119800000.0
2009-10-05 02:20:00,1.68,1.6802,1.6799,1.68005,127400000.0
2009-10-05 02:21:00,1.6801,1.68055,1.68005,1.6801,80900000.0
2009-10-05 02:22:00,1.6802,1.6802,1.67955,1.6797,51200000.0
2009-10-05 02:23:00,1.67975,1.67975,1.67945,1.6797,55300000.0
2009-10-05 02:24:00,1.67955,1.6798,1.67955,1.67975,50700000.0
2009-10-05 02:25:00,1.67975,1.68005,1.6793,1.6793,144500000.0
2009-10-05 02:26:00,1.6793,1.6793,1.67855,1.6787,79500000.0
2009-10-05 02:27:00,1.67875,1.6789,1.67835,1.67865,118100000.0
2009-10-05 02:28:00,1.67855,1.6787,1.6777,1.67815,142700000.0
2009-10-05 02:29:00,1.6781,1.6788,1.6781,1.6786,95400000.0
2009-10-05 02:30:00,1.6786,1.6786,1.67815,1.6786,57300000.0
2009-10-05 02:31:00,1.6786,1.6786,1.67775,1.6781,130100000.0
2009-10-05 02:32:00,1.67805,1.67855,1.6775,1.6776,127800000.0
2009-10-05 02:33:00,1.6776,1.6779,1.6773,1.67775,128400000.0
2009-10-05 02:34:00,1.6779,1.67855,1.67775,1.67855,113000000.0
2009-10-05 02:35:00,1.67855,1.6786,1.67595,1.67645,165900000.0
2009-10-05 02:36:00,1.6765,1.677,1.6763,1.677,146100000.0
2009-10-05 02:37:00,1.677,1.67715,1.6763,1.6764,212300000.0
2009-10-05 02:38:00,1.6764,1.6766,1.6759,1.6766,99900000.0
2009-10-05 02:39:00,1.6764,1.6768,1.6762,1.67645,100600000.0
2009-10-05 02:40:00,1.6765,1.67715,1.6765,1.67695,75500000.0
2009-10-05 02:41:00,1.67705,1.6772,1.67635,1.6768,147900000.0
2009-10-05 02:42:00,1.6768,1.677,1.6766,1.67685,105600000.0
2009-10-05 02:43:00,1.67685,1.67695,1.67625,1.67655,141900000.0
2009-10-05 02:44:00,1.6767,1.67695,1.67635,1.67645,108200000.0
2009-10-05 02:45:00,1.67645,1.67695,1.67645,1.6769,132900000.0
2009-10-05 02:46:00,1.6769,1.6771,1.6767,1.67695,69500000.0
2009-10-05 02:47:00,1.67695,1.67715,1.6768,1.67695,113500000.0
2009-10-05 02:48:00,1.67705,1.67735,1.67705,1.6772,63100000.0
2009-10-05 02:49:00,1.6772,1.678,1.6772,1.67755,145500000.0
2009-10-05 02:50:00,1.6775,1.6778,1.67735,1.6776,57200000.0
2009-10-05 02:51:00,1.6776,1.67765,1.6771,1.6772,79300000.0
2009-10-05 02:52:00,1.67715,1.67735,1.67675,1.67695,80000000.0
2009-10-05 02:53:00,1.67685,1.6772,1.67655,1.67695,119800000.0
2009-10-05 02:54:00,1.6769,1.6771,1.6766,1.6769,138200000.0
2009-10-05 02:55:00,1.6769,1.6769,1.67655,1.67675,96400000.0
2009-10-05 02:56:00,1.67695,1.67715,1.67675,1.67685,54000000.0
2009-10-05 02:57:00,1.67685,1.677,1.67635,1.67645,113300000.0
2009-10-05 02:58:00,1.6764,1.67665,1.6762,1.67655,121100000.0
2009-10-05 02:59:00,1.6766,1.67685,1.67615,1.67635,104300000.0
2009-10-05 03:00:00,1.6764,1.6764,1.676,1.67605,57100000.0
2009-10-05 03:01:00,1.676,1.6772,1.6759,1.67685,145100000.0
2009-10-05 03:02:00,1.677,1.6773,1.6768,1.6768,98200000.0
2009-10-05 03:03:00,1.6768,1.67695,1.6763,1.67645,85900000.0
2009-10-05 03:04:00,1.6765,1.67665,1.67635,1.67645,62200000.0
2009-10-05 03:05:00,1.6765,1.67665,1.6757,1.67595,110500000.0
2009-10-05 03:06:00,1.6759,1.6761,1.67575,1.676,96600000.0
2009-10-05 03:07:00,1.6759,1.676,1.67545,1.6756,113200000.0
2009-10-05 03:08:00,1.67555,1.67575,1.67525,1.67535,158600000.0
2009-10-05 03:09:00,1.67535,1.67585,1.6749,1.67495,122200000.0
2009-10-05 03:10:00,1.67525,1.6754,1.67485,1.675,113900000.0
2009-10-05 03:11:00,1.675,1.67515,1.6748,1.6749,72800000.0
2009-10-05 03:12:00,1.675,1.675,1.67475,1.675,77600000.0
2009-10-05 03:13:00,1.67505,1.67505,1.67465,1.67465,95800000.0
2009-10-05 03:14:00,1.67465,1.67485,1.67435,1.67475,117100000.0
2009-10-05 03:15:00,1.67475,1.675,1.67445,1.6747,126000000.0
2009-10-05 03:16:00,1.6747,1.67515,1.67465,1.67485,138800000.0
2009-10-05 03:17:00,1.67485,1.6753,1.6741,1.675,121100000.0
2009-10-05 03:18:00,1.675,1.67545,1.67485,1.6754,108200000.0
2009-10-05 03:19:00,1.67535,1.6756,1.675,1.67515,66700000.0
2009-10-05 03:20:00,1.6752,1.6752,1.6748,1.6749,111400000.0
2009-10-05 03:21:00,1.6749,1.67505,1.6747,1.6748,83800000.0
2009-10-05 03:22:00,1.6748,1.67525,1.67475,1.67475,82600000.0
2009-10-05 03:23:00,1.67485,1.6749,1.6747,1.67475,74400000.0
2009-10-05 03:24:00,1.67475,1.6749,1.6746,1.6747,129900000.0
2009-10-05 03:25:00,1.6746,1.67475,1.67445,1.67475,47400000.0
2009-10-05 03:26:00,1.6747,1.675,1.67445,1.67455,112200000.0
2009-10-05 03:27:00,1.67455,1.6747,1.6742,1.67455,93700000.0
2009-10-05 03:28:00,1.67455,1.67485,1.6745,1.6746,145100000.0
2009-10-05 03:29:00,1.67465,1.67475,1.67445,1.67475,74600000.0
2009-10-05 03:30:00,1.67475,1.675,1.67445,1.6749,136100000.0
2009-10-05 03:31:00,1.67485,1.6749,1.67435,1.67465,66100000.0
2009-10-05 03:32:00,1.6747,1.6751,1.67465,1.6749,100600000.0
2009-10-05 03:33:00,1.675,1.67505,1.6742,1.6745,129000000.0
2009-10-05 03:34:00,1.67445,1.6747,1.67415,1.6746,118600000.0
2009-10-05 03:35:00,1.6747,1.6753,1.67465,1.6752,117700000.0
2009-10-05 03:36:00,1.67505,1.6755,1.67505,1.67525,63300000.0
2009-10-05 03:37:00,1.6753,1.6754,1.67415,1.6744,112500000.0
2009-10-05 03:38:00,1.6744,1.6747,1.6743,1.67435,70600000.0
2009-10-05 03:39:00,1.67435,1.6744,1.67415,1.67425,34500000.0
2009-10-05 03:40:00,1.67425,1.67475,1.67425,1.67445,50200000.0
2009-10-05 03:41:00,1.6744,1.6747,1.6743,1.6744,54300000.0
2009-10-05 03:42:00,1.6744,1.67465,1.6744,1.6745,63600000.0
2009-10-05 03:43:00,1.67475,1.6751,1.67475,1.67505,52100000.0
2009-10-05 03:44:00,1.67505,1.67555,1.67465,1.67555,121600000.0
2009-10-05 03:45:00,1.67555,1.67565,1.6748,1.6748,145700000.0
2009-10-05 03:46:00,1.6748,1.67515,1.6747,1.67495,93700000.0
2009-10-05 03:47:00,1.675,1.6752,1.67455,1.6749,136500000.0
2009-10-05 03:48:00,1.67485,1.6752,1.67485,1.67505,57800000.0
2009-10-05 03:49:00,1.675,1.6752,1.67465,1.67485,44300000.0
2009-10-05 03:50:00,1.6748,1.6752,1.6748,1.67505,135700000.0
2009-10-05 03:51:00,1.67505,1.6751,1.67455,1.67495,82600000.0
2009-10-05 03:52:00,1.67495,1.67505,1.6748,1.67505,71100000.0
2009-10-05 03:53:00,1.67505,1.6753,1.6748,1.6751,92800000.0
2009-10-05 03:54:00,1.67515,1.6752,1.6748,1.6752,130300000.0
2009-10-05 03:55:00,1.6752,1.6753,1.67455,1.6749,89600000.0
2009-10-05 03:56:00,1.67485,1.6753,1.67475,1.67525,110700000.0
2009-10-05 03:57:00,1.6752,1.6753,1.67505,1.67525,48800000.0
2009-10-05 03:58:00,1.67525,1.67535,1.67475,1.67505,109000000.0
2009-10-05 03:59:00,1.67505,1.67515,1.67485,1.67485,64000000.0
2009-10-05 04:00:00,1.67485,1.6751,1.67485,1.67505,128900000.0
2009-10-05 04:01:00,1.6751,1.67525,1.6751,1.6751,46300000.0
2009-10-05 04:02:00,1.6751,1.6752,1.675,1.675,73600000.0
2009-10-05 04:03:00,1.675,1.67505,1.6748,1.675,49900000.0
2009-10-05 04:04:00,1.675,1.67515,1.67475,1.67485,62200000.0
2009-10-05 04:05:00,1.6748,1.6751,1.6744,1.67505,98100000.0
2009-10-05 04:06:00,1.6749,1.67515,1.6747,1.67495,60400000.0
2009-10-05 04:07:00,1.67495,1.675,1.6747,1.6747,49300000.0
2009-10-05 04:08:00,1.67475,1.67505,1.67475,1.67495,30300000.0
2009-10-05 04:09:00,1.67485,1.6751,1.67485,1.67505,45400000.0
2009-10-05 04:10:00,1.675,1.6751,1.6749,1.6749,33500000.0
2009-10-05 04:11:00,1.6749,1.6751,1.6747,1.675,85500000.0
2009-10-05 04:12:00,1.675,1.675,1.6747,1.67485,34400000.0
2009-10-05 04:13:00,1.6747,1.67545,1.67465,1.67545,160000000.0
2009-10-05 04:14:00,1.6754,1.67585,1.6754,1.67565,136500000.0
2009-10-05 04:15:00,1.67565,1.6758,1.67565,1.6758,40000000.0
2009-10-05 04:16:00,1.67565,1.6758,1.6754,1.6754,125400000.0
2009-10-05 04:17:00,1.67545,1.67555,1.67535,1.67535,22800000.0
2009-10-05 04:18:00,1.67555,1.67565,1.67545,1.67555,30300000.0
2009-10-05 04:19:00,1.6756,1.67585,1.67555,1.6757,32600000.0
2009-10-05 04:20:00,1.6757,1.67575,1.6755,1.6755,20900000.0
2009-10-05 04:21:00,1.6755,1.6755,1.6753,1.6755,43000000.0
2009-10-05 04:22:00,1.6754,1.6756,1.67535,1.6754,48700000.0
2009-10-05 04:23:00,1.67545,1.67545,1.67495,1.67515,93000000.0
2009-10-05 04:24:00,1.6752,1.67525,1.67475,1.6748,56700000.0
2009-10-05 04:25:00,1.67475,1.67495,1.67455,1.67475,117000000.0
2009-10-05 04:26:00,1.67465,1.6748,1.6745,1.6747,43800000.0
2009-10-05 04:27:00,1.67465,1.6749,1.6746,1.67485,50700000.0
2009-10-05 04:28:00,1.67495,1.67495,1.67495,1.67495,1600000.0
2009-10-05 04:29:00,1.67495,1.6752,1.67495,1.675,49100000.0
2009-10-05 04:30:00,1.675,1.67505,1.67485,1.67505,29800000.0
2009-10-05 04:31:00,1.6749,1.6751,1.6749,1.6751,64600000.0
2009-10-05 04:32:00,1.6751,1.67535,1.6749,1.6753,117800000.0
2009-10-05 04:33:00,1.67525,1.67535,1.6751,1.67525,67700000.0
2009-10-05 04:34:00,1.6751,1.67525,1.6751,1.67525,14200000.0
2009-10-05 04:35:00,1.6753,1.6753,1.67515,1.6753,54300000.0
2009-10-05 04:36:00,1.6752,1.6754,1.675,1.675,92100000.0
2009-10-05 04:37:00,1.675,1.6751,1.675,1.675,19000000.0
2009-10-05 04:38:00,1.67495,1.6751,1.67495,1.675,43100000.0
2009-10-05 04:39:00,1.675,1.67535,1.6749,1.67495,107700000.0
2009-10-05 04:40:00,1.6749,1.6752,1.67485,1.67515,43700000.0
2009-10-05 04:41:00,1.67515,1.6753,1.67505,1.6751,84100000.0
2009-10-05 04:42:00,1.67515,1.67535,1.67505,1.67525,76300000.0
2009-10-05 04:43:00,1.67525,1.6756,1.67525,1.6753,62900000.0
2009-10-05 04:44:00,1.6753,1.6753,1.67505,1.6751,19600000.0
2009-10-05 04:45:00,1.6751,1.6752,1.67495,1.6752,64800000.0
2009-10-05 04:46:00,1.6753,1.6753,1.675,1.67505,73100000.0
2009-10-05 04:47:00,1.67505,1.67565,1.67505,1.67525,100500000.0
2009-10-05 04:48:00,1.67525,1.67565,1.67525,1.67535,37000000.0
2009-10-05 04:49:00,1.67545,1.67545,1.67525,1.67535,40400000.0
2009-10-05 04:50:00,1.67535,1.67545,1.6753,1.67545,9800000.0
2009-10-05 04:51:00,1.67545,1.6755,1.67535,1.67545,25400000.0
2009-10-05 04:52:00,1.6755,1.67555,1.67515,1.6754,79400000.0
2009-10-05 04:53:00,1.6754,1.67555,1.6754,1.67555,13700000.0
2009-10-05 04:54:00,1.6755,1.6755,1.67525,1.6753,100400000.0
2009-10-05 04:55:00,1.67535,1.67535,1.6748,1.6749,80700000.0
2009-10-05 04:56:00,1.675,1.675,1.6748,1.67495,60400000.0
2009-10-05 04:57:00,1.6749,1.6752,1.6746,1.6746,128600000.0
2009-10-05 04:58:00,1.67465,1.67495,1.6746,1.67495,58900000.0
2009-10-05 04:59:00,1.675,1.675,1.67425,1.67425,112800000.0
2009-10-05 05:00:00,1.6743,1.67545,1.67425,1.67535,139400000.0
2009-10-05 05:01:00,1.6752,1.6754,1.67475,1.675,127500000.0
2009-10-05 05:02:00,1.675,1.675,1.67455,1.67455,18600000.0
2009-10-05 05:03:00,1.67455,1.67465,1.6744,1.67445,43300000.0
2009-10-05 05:04:00,1.67445,1.67515,1.67445,1.675,109500000.0
2009-10-05 05:05:00,1.675,1.67515,1.67485,1.67505,69800000.0
2009-10-05 05:06:00,1.67495,1.67495,1.67445,1.67445,58100000.0
2009-10-05 05:07:00,1.6745,1.67455,1.6742,1.6742,109100000.0
2009-10-05 05:08:00,1.6742,1.67485,1.6741,1.67475,115600000.0
2009-10-05 05:09:00,1.67485,1.6753,1.67445,1.6751,69400000.0
2009-10-05 05:10:00,1.6749,1.6749,1.6742,1.6743,111300000.0
2009-10-05 05:11:00,1.6743,1.67455,1.67415,1.67445,78700000.0
2009-10-05 05:12:00,1.67445,1.6752,1.67445,1.67495,111500000.0
2009-10-05 05:13:00,1.6749,1.6749,1.67455,1.67455,137900000.0
2009-10-05 05:14:00,1.67455,1.675,1.67445,1.67495,81200000.0
2009-10-05 05:15:00,1.67495,1.67505,1.6747,1.67495,88900000.0
2009-10-05 05:16:00,1.67495,1.67525,1.67495,1.67525,44100000.0
2009-10-05 05:17:00,1.67525,1.67535,1.6749,1.6749,71500000.0
2009-10-05 05:18:00,1.67495,1.67505,1.67465,1.67495,146600000.0
2009-10-05 05:19:00,1.6751,1.6754,1.67505,1.67515,182800000.0
2009-10-05 05:20:00,1.6752,1.6753,1.67505,1.6752,39200000.0
2009-10-05 05:21:00,1.6752,1.67545,1.67505,1.67505,100000000.0
2009-10-05 05:22:00,1.675,1.67555,1.675,1.67535,169900000.0
2009-10-05 05:23:00,1.67535,1.67545,1.6749,1.67505,242800000.0
2009-10-05 05:24:00,1.6749,1.6752,1.6748,1.6748,63200000.0
2009-10-05 05:25:00,1.67485,1.67505,1.67455,1.6747,78200000.0
2009-10-05 05:26:00,1.6747,1.6748,1.6745,1.67465,66600000.0
2009-10-05 05:27:00,1.67465,1.6749,1.67455,1.6749,79500000.0
2009-10-05 05:28:00,1.6749,1.6749,1.67465,1.67485,24800000.0
2009-10-05 05:29:00,1.6749,1.67515,1.67465,1.67515,35700000.0
2009-10-05 05:30:00,1.6751,1.67535,1.67455,1.67535,137900000.0
2009-10-05 05:31:00,1.67525,1.67565,1.6752,1.67565,54500000.0
2009-10-05 05:32:00,1.6757,1.6762,1.67535,1.67575,141100000.0
2009-10-05 05:33:00,1.67575,1.67575,1.67545,1.6757,116600000.0
2009-10-05 05:34:00,1.67565,1.6762,1.6755,1.6759,111500000.0
2009-10-05 05:35:00,1.67595,1.67625,1.67575,1.676,104200000.0
2009-10-05 05:36:00,1.67615,1.67615,1.67575,1.6759,97300000.0
2009-10-05 05:37:00,1.67595,1.6761,1.67535,1.6757,230100000.0
2009-10-05 05:38:00,1.6757,1.6759,1.6756,1.67565,124500000.0
2009-10-05 05:39:00,1.67565,1.67635,1.67565,1.6763,111500000.0
2009-10-05 05:40:00,1.6762,1.6764,1.6761,1.6764,153100000.0
2009-10-05 05:41:00,1.6764,1.6765,1.67585,1.6761,117000000.0
2009-10-05 05:42:00,1.6762,1.6763,1.67585,1.67625,149000000.0
2009-10-05 05:43:00,1.67625,1.6771,1.67615,1.6771,129300000.0
2009-10-05 05:44:00,1.6771,1.67715,1.6766,1.6767,72800000.0
2009-10-05 05:45:00,1.6767,1.67685,1.67625,1.6763,54900000.0
2009-10-05 05:46:00,1.6763,1.67675,1.6762,1.6766,85100000.0
2009-10-05 05:47:00,1.6766,1.6768,1.6766,1.6766,61000000.0
2009-10-05 05:48:00,1.67665,1.6768,1.6765,1.6766,69200000.0
2009-10-05 05:49:00,1.6767,1.6769,1.67655,1.67655,91900000.0
2009-10-05 05:50:00,1.67645,1.6766,1.67635,1.67655,57100000.0
2009-10-05 05:51:00,1.6765,1.6765,1.6761,1.6763,46400000.0
2009-10-05 05:52:00,1.6764,1.6765,1.6761,1.6761,63200000.0
2009-10-05 05:53:00,1.6761,1.6761,1.67595,1.67605,33700000.0
2009-10-05 05:54:00,1.676,1.6761,1.67595,1.67605,19400000.0
2009-10-05 05:55:00,1.67605,1.67625,1.676,1.67625,145700000.0
2009-10-05 05:56:00,1.6763,1.67665,1.6762,1.67625,155900000.0
2009-10-05 05:57:00,1.6762,1.6765,1.6762,1.67645,73300000.0
2009-10-05 05:58:00,1.6765,1.6765,1.67595,1.67615,127300000.0
2009-10-05 05:59:00,1.6761,1.6761,1.6758,1.6758,166900000.0
2009-10-05 06:00:00,1.67585,1.67585,1.6754,1.67555,79400000.0
2009-10-05 06:01:00,1.67555,1.67585,1.67555,1.67585,59700000.0
2009-10-05 06:02:00,1.6758,1.676,1.67565,1.67595,89500000.0
2009-10-05 06:03:00,1.676,1.67615,1.67535,1.67535,99900000.0
2009-10-05 06:04:00,1.67535,1.67585,1.67535,1.6757,80500000.0
2009-10-05 06:05:00,1.67575,1.6762,1.6756,1.67605,87300000.0
2009-10-05 06:06:00,1.6762,1.6764,1.6762,1.6764,22800000.0
2009-10-05 06:07:00,1.6764,1.6766,1.67625,1.67645,73100000.0
2009-10-05 06:08:00,1.6765,1.67685,1.6765,1.67685,35800000.0
2009-10-05 06:09:00,1.6768,1.67735,1.6768,1.67715,163700000.0
2009-10-05 06:10:00,1.67715,1.6773,1.6767,1.67685,144300000.0
2009-10-05 06:11:00,1.677,1.6774,1.6767,1.67725,121700000.0
2009-10-05 06:12:00,1.6772,1.67765,1.6772,1.67755,86400000.0
2009-10-05 06:13:00,1.6775,1.6779,1.6775,1.6776,102400000.0
2009-10-05 06:14:00,1.67765,1.6778,1.6775,1.67765,102800000.0
2009-10-05 06:15:00,1.67775,1.67775,1.6769,1.6771,195700000.0
2009-10-05 06:16:00,1.6771,1.6771,1.67635,1.6764,167300000.0
2009-10-05 06:17:00,1.6765,1.6768,1.6763,1.6768,180200000.0
2009-10-05 06:18:00,1.67685,1.67715,1.67675,1.67695,131400000.0
2009-10-05 06:19:00,1.67695,1.6771,1.6766,1.67675,100000000.0
2009-10-05 06:20:00,1.67695,1.677,1.6763,1.67685,113200000.0
2009-10-05 06:21:00,1.67685,1.67685,1.67665,1.67665,74000000.0
2009-10-05 06:22:00,1.6767,1.6767,1.6762,1.6763,125700000.0
2009-10-05 06:23:00,1.6764,1.6766,1.6762,1.6762,64500000.0
2009-10-05 06:24:00,1.67615,1.6764,1.67615,1.67625,47100000.0
2009-10-05 06:25:00,1.67625,1.67665,1.67615,1.67655,107000000.0
2009-10-05 06:26:00,1.6765,1.67665,1.6759,1.67625,155200000.0
2009-10-05 06:27:00,1.67625,1.6763,1.67595,1.67595,92300000.0
2009-10-05 06:28:00,1.6761,1.67625,1.6759,1.67595,86500000.0
2009-10-05 06:29:00,1.6759,1.67605,1.67585,1.67605,58600000.0
2009-10-05 06:30:00,1.67605,1.67615,1.67605,1.67615,25100000.0
2009-10-05 06:31:00,1.67615,1.6762,1.6756,1.67575,138000000.0
2009-10-05 06:32:00,1.67575,1.6761,1.67525,1.67575,190200000.0
2009-10-05 06:33:00,1.6757,1.67605,1.6756,1.67585,76300000.0
2009-10-05 06:34:00,1.6758,1.67585,1.6758,1.67585,45800000.0
2009-10-05 06:35:00,1.6758,1.6759,1.6757,1.67585,122600000.0
2009-10-05 06:36:00,1.67585,1.67595,1.6754,1.6756,167700000.0
2009-10-05 06:37:00,1.6756,1.6757,1.6755,1.6755,75400000.0
2009-10-05 06:38:00,1.6755,1.6756,1.6753,1.67555,52200000.0
2009-10-05 06:39:00,1.67555,1.6759,1.6755,1.67565,73200000.0
2009-10-05 06:40:00,1.67555,1.67565,1.6754,1.67555,114600000.0
2009-10-05 06:41:00,1.6755,1.67565,1.67545,1.67545,62000000.0
2009-10-05 06:42:00,1.67555,1.67565,1.67515,1.6752,231000000.0
2009-10-05 06:43:00,1.67525,1.6753,1.67505,1.6751,111700000.0
2009-10-05 06:44:00,1.6751,1.67565,1.6751,1.67525,138300000.0
2009-10-05 06:45:00,1.6753,1.6753,1.67485,1.6751,141300000.0
2009-10-05 06:46:00,1.6751,1.67555,1.67505,1.67545,75000000.0
2009-10-05 06:47:00,1.67545,1.6755,1.6754,1.67545,38400000.0
2009-10-05 06:48:00,1.67545,1.67555,1.6753,1.67555,85300000.0
2009-10-05 06:49:00,1.67565,1.67585,1.67535,1.67535,66800000.0
2009-10-05 06:50:00,1.6752,1.6755,1.6749,1.6751,173000000.0
2009-10-05 06:51:00,1.67505,1.6752,1.6747,1.6748,94800000.0
2009-10-05 06:52:00,1.67475,1.67495,1.6747,1.67485,75400000.0
2009-10-05 06:53:00,1.6748,1.6751,1.6748,1.6751,81000000.0
2009-10-05 06:54:00,1.6752,1.6753,1.6749,1.6749,47500000.0
2009-10-05 06:55:00,1.6749,1.67515,1.6748,1.67505,99300000.0
2009-10-05 06:56:00,1.67505,1.67515,1.67495,1.67505,42200000.0
2009-10-05 06:57:00,1.67495,1.6751,1.6747,1.67495,89400000.0
2009-10-05 06:58:00,1.67495,1.6752,1.67485,1.67515,107600000.0
2009-10-05 06:59:00,1.67495,1.6753,1.67485,1.67485,100300000.0
2009-10-05 07:00:00,1.67495,1.67525,1.6747,1.67525,89400000.0
2009-10-05 07:01:00,1.67525,1.67545,1.675,1.67525,152900000.0
2009-10-05 07:02:00,1.6752,1.67565,1.67515,1.67535,123900000.0
2009-10-05 07:03:00,1.67535,1.6754,1.67515,1.67535,101500000.0
2009-10-05 07:04:00,1.6754,1.67555,1.6753,1.6754,26500000.0
2009-10-05 07:05:00,1.6753,1.67555,1.6751,1.67515,70800000.0
2009-10-05 07:06:00,1.6752,1.6752,1.6751,1.67515,18400000.0
2009-10-05 07:07:00,1.67515,1.6754,1.675,1.6753,84100000.0
2009-10-05 07:08:00,1.6754,1.6756,1.67525,1.67525,117000000.0
2009-10-05 07:09:00,1.67525,1.67525,1.67515,1.67515,25200000.0
2009-10-05 07:10:00,1.6753,1.6754,1.67525,1.67525,90500000.0
2009-10-05 07:11:00,1.67525,1.6755,1.67525,1.6754,98800000.0
2009-10-05 07:12:00,1.67535,1.67545,1.67505,1.67505,179200000.0
2009-10-05 07:13:00,1.67515,1.6752,1.675,1.675,121900000.0
2009-10-05 07:14:00,1.675,1.67515,1.675,1.67505,88600000.0
2009-10-05 07:15:00,1.6751,1.6754,1.67505,1.67515,171000000.0
2009-10-05 07:16:00,1.67525,1.67525,1.6748,1.67495,108900000.0
2009-10-05 07:17:00,1.67495,1.6754,1.67485,1.6754,202200000.0
2009-10-05 07:18:00,1.6754,1.67555,1.67525,1.67525,46500000.0
2009-10-05 07:19:00,1.67525,1.6755,1.6752,1.6752,131700000.0
2009-10-05 07:20:00,1.67525,1.67525,1.67495,1.6751,109400000.0
2009-10-05 07:21:00,1.6751,1.67535,1.67485,1.67495,137800000.0
2009-10-05 07:22:00,1.67495,1.6751,1.6749,1.67495,184800000.0
2009-10-05 07:23:00,1.675,1.67515,1.6748,1.6749,190100000.0
2009-10-05 07:24:00,1.675,1.67515,1.6749,1.675,66600000.0
2009-10-05 07:25:00,1.675,1.67515,1.67485,1.6749,171400000.0
2009-10-05 07:26:00,1.6749,1.67495,1.6747,1.67475,57500000.0
2009-10-05 07:27:00,1.67475,1.67505,1.67475,1.67505,97000000.0
2009-10-05 07:28:00,1.6751,1.67515,1.675,1.67505,86600000.0
2009-10-05 07:29:00,1.67505,1.6752,1.6749,1.675,91000000.0
2009-10-05 07:30:00,1.67505,1.67505,1.6748,1.6748,36400000.0
2009-10-05 07:31:00,1.6747,1.6749,1.6746,1.6747,49600000.0
2009-10-05 07:32:00,1.67465,1.67475,1.67455,1.67455,54900000.0
2009-10-05 07:33:00,1.67455,1.675,1.67455,1.6748,138600000.0
2009-10-05 07:34:00,1.6748,1.6748,1.6747,1.6747,5300000.0
2009-10-05 07:35:00,1.67475,1.67495,1.6747,1.6749,47300000.0
2009-10-05 07:36:00,1.67485,1.6749,1.67465,1.6748,101900000.0
2009-10-05 07:37:00,1.6749,1.67495,1.67465,1.6748,61200000.0
2009-10-05 07:38:00,1.67475,1.675,1.6747,1.6749,80700000.0
2009-10-05 07:39:00,1.675,1.6751,1.67475,1.6749,89600000.0
2009-10-05 07:40:00,1.67485,1.67495,1.67485,1.67485,34600000.0
2009-10-05 07:41:00,1.6748,1.6749,1.67475,1.6748,18700000.0
2009-10-05 07:42:00,1.675,1.67505,1.67475,1.67505,55600000.0
2009-10-05 07:43:00,1.6751,1.6751,1.6747,1.6748,66400000.0
2009-10-05 07:44:00,1.67475,1.67495,1.67465,1.67475,85800000.0
2009-10-05 07:45:00,1.67475,1.67475,1.6744,1.6747,140400000.0
2009-10-05 07:46:00,1.6747,1.6748,1.6745,1.67455,95400000.0
2009-10-05 07:47:00,1.67445,1.67485,1.67445,1.6746,105300000.0
2009-10-05 07:48:00,1.6746,1.6748,1.6746,1.67475,31000000.0
2009-10-05 07:49:00,1.67485,1.67515,1.67485,1.675,38800000.0
2009-10-05 07:50:00,1.675,1.6753,1.67495,1.6752,48000000.0
2009-10-05 07:51:00,1.67515,1.67535,1.675,1.67515,67600000.0
2009-10-05 07:52:00,1.67515,1.67525,1.67495,1.675,59600000.0
2009-10-05 07:53:00,1.67505,1.6753,1.675,1.6753,55000000.0
2009-10-05 07:54:00,1.6752,1.6753,1.67495,1.6752,92500000.0
2009-10-05 07:55:00,1.6752,1.67525,1.6749,1.67495,108300000.0
2009-10-05 07:56:00,1.67505,1.67515,1.67485,1.67485,44200000.0
2009-10-05 07:57:00,1.67485,1.67485,1.67455,1.67465,156100000.0
2009-10-05 07:58:00,1.67465,1.6749,1.67465,1.6748,57100000.0
2009-10-05 07:59:00,1.67475,1.675,1.67465,1.67495,93200000.0
2009-10-05 08:00:00,1.675,1.67505,1.67475,1.67495,118100000.0
2009-10-05 08:01:00,1.6748,1.67515,1.6748,1.67515,164000000.0
2009-10-05 08:02:00,1.67515,1.67525,1.67505,1.67515,69700000.0
2009-10-05 08:03:00,1.6752,1.67535,1.67495,1.67525,118700000.0
2009-10-05 08:04:00,1.67535,1.6754,1.675,1.67505,99300000.0
2009-10-05 08:05:00,1.67505,1.6753,1.67485,1.6752,120800000.0
2009-10-05 08:06:00,1.6752,1.6756,1.6749,1.6751,157200000.0
2009-10-05 08:07:00,1.6752,1.6753,1.6738,1.67405,252200000.0
2009-10-05 08:08:00,1.67395,1.67415,1.67385,1.67415,179200000.0
2009-10-05 08:09:00,1.67415,1.6742,1.67365,1.67395,249900000.0
2009-10-05 08:10:00,1.6739,1.6741,1.6736,1.67375,176000000.0
2009-10-05 08:11:00,1.67375,1.674,1.67365,1.67375,140500000.0
2009-10-05 08:12:00,1.6737,1.67405,1.67345,1.6736,274500000.0
2009-10-05 08:13:00,1.67375,1.6744,1.67325,1.6741,210300000.0
2009-10-05 08:14:00,1.6741,1.67425,1.67355,1.67355,175200000.0
2009-10-05 08:15:00,1.6737,1.67395,1.67335,1.67395,118100000.0
2009-10-05 08:16:00,1.67395,1.6743,1.67365,1.67405,235900000.0
2009-10-05 08:17:00,1.6741,1.6744,1.67405,1.6744,69700000.0
2009-10-05 08:18:00,1.6744,1.6748,1.6743,1.6746,96700000.0
2009-10-05 08:19:00,1.6746,1.67495,1.6744,1.67455,280200000.0
2009-10-05 08:20:00,1.67455,1.67495,1.67415,1.67485,242500000.0
2009-10-05 08:21:00,1.67485,1.6751,1.67425,1.6743,253800000.0
2009-10-05 08:22:00,1.6743,1.67465,1.67415,1.67435,238100000.0
2009-10-05 08:23:00,1.6743,1.6747,1.6743,1.67455,230800000.0
2009-10-05 08:24:00,1.67455,1.67485,1.6743,1.6745,159400000.0
2009-10-05 08:25:00,1.6745,1.67475,1.6743,1.67465,161100000.0
2009-10-05 08:26:00,1.67465,1.67475,1.6745,1.6746,125700000.0
2009-10-05 08:27:00,1.6747,1.6749,1.6744,1.6744,157500000.0
2009-10-05 08:28:00,1.6744,1.6747,1.67435,1.67455,87100000.0
2009-10-05 08:29:00,1.6746,1.67465,1.6737,1.67375,122100000.0
2009-10-05 08:30:00,1.6737,1.6738,1.67325,1.6733,283900000.0
2009-10-05 08:31:00,1.67325,1.67365,1.67315,1.6734,359900000.0
2009-10-05 08:32:00,1.67335,1.6735,1.67315,1.67345,117900000.0
2009-10-05 08:33:00,1.6734,1.674,1.673,1.674,245600000.0
2009-10-05 08:34:00,1.674,1.67425,1.6734,1.6737,247200000.0
2009-10-05 08:35:00,1.6738,1.67395,1.6736,1.67375,164600000.0
2009-10-05 08:36:00,1.67375,1.67395,1.67335,1.67395,234100000.0
2009-10-05 08:37:00,1.67385,1.6742,1.67375,1.67415,127800000.0
2009-10-05 08:38:00,1.67415,1.6743,1.6736,1.674,166200000.0
2009-10-05 08:39:00,1.674,1.6741,1.6738,1.67385,169800000.0
2009-10-05 08:40:00,1.67385,1.67435,1.6738,1.67425,170000000.0
2009-10-05 08:41:00,1.6743,1.67455,1.6742,1.67425,112600000.0
2009-10-05 08:42:00,1.6742,1.6745,1.6742,1.6742,95400000.0
2009-10-05 08:43:00,1.6743,1.6743,1.67375,1.67385,163700000.0
2009-10-05 08:44:00,1.67385,1.6741,1.67385,1.67395,82600000.0
2009-10-05 08:45:00,1.67395,1.67395,1.67365,1.67385,174800000.0
2009-10-05 08:46:00,1.6739,1.6742,1.6739,1.67405,88900000.0
2009-10-05 08:47:00,1.6742,1.6743,1.6738,1.6738,69300000.0
2009-10-05 08:48:00,1.6738,1.6743,1.6737,1.67415,168300000.0
2009-10-05 08:49:00,1.67415,1.675,1.67415,1.67485,173400000.0
2009-10-05 08:50:00,1.67495,1.67505,1.67435,1.6748,161500000.0
2009-10-05 08:51:00,1.6748,1.67525,1.67475,1.67475,143000000.0
2009-10-05 08:52:00,1.67485,1.67525,1.6748,1.6751,135500000.0
2009-10-05 08:53:00,1.67515,1.6754,1.6749,1.675,128700000.0
2009-10-05 08:54:00,1.6751,1.67545,1.6749,1.67495,137200000.0
2009-10-05 08:55:00,1.67495,1.6753,1.6748,1.67495,176600000.0
2009-10-05 08:56:00,1.67495,1.6751,1.67485,1.6751,98000000.0
2009-10-05 08:57:00,1.6751,1.6752,1.675,1.6752,62400000.0
2009-10-05 08:58:00,1.6751,1.6752,1.6749,1.67515,108300000.0
2009-10-05 08:59:00,1.67515,1.67515,1.6747,1.6751,97000000.0
2009-10-05 09:00:00,1.6751,1.676,1.67495,1.6757,316000000.0
2009-10-05 09:01:00,1.67565,1.6761,1.6755,1.67585,241400000.0
2009-10-05 09:02:00,1.67595,1.67605,1.6755,1.6756,194900000.0
2009-10-05 09:03:00,1.67555,1.67575,1.6751,1.67525,166600000.0
2009-10-05 09:04:00,1.67515,1.67525,1.6744,1.67465,137900000.0
2009-10-05 09:05:00,1.6747,1.6749,1.6743,1.67445,220900000.0
2009-10-05 09:06:00,1.6744,1.6752,1.67435,1.6751,293700000.0
2009-10-05 09:07:00,1.67495,1.67525,1.6744,1.67445,239800000.0
2009-10-05 09:08:00,1.6745,1.6751,1.6744,1.675,225600000.0
2009-10-05 09:09:00,1.675,1.6751,1.6741,1.6742,179300000.0
2009-10-05 09:10:00,1.6742,1.6747,1.6741,1.67445,149200000.0
2009-10-05 09:11:00,1.6745,1.6749,1.6743,1.6745,130900000.0
2009-10-05 09:12:00,1.6745,1.67495,1.67435,1.67495,186200000.0
2009-10-05 09:13:00,1.67495,1.6755,1.67475,1.67535,146900000.0
2009-10-05 09:14:00,1.67535,1.67535,1.67505,1.6752,105600000.0
2009-10-05 09:15:00,1.67515,1.67515,1.6746,1.67495,155400000.0
2009-10-05 09:16:00,1.67495,1.67505,1.6746,1.67485,118100000.0
2009-10-05 09:17:00,1.6749,1.67535,1.6747,1.67505,222900000.0
2009-10-05 09:18:00,1.6751,1.67515,1.6747,1.67475,103400000.0
2009-10-05 09:19:00,1.67475,1.67555,1.67475,1.6755,146200000.0
2009-10-05 09:20:00,1.6755,1.67565,1.6747,1.6747,242700000.0
2009-10-05 09:21:00,1.6747,1.67505,1.67465,1.67485,142400000.0
2009-10-05 09:22:00,1.67495,1.6751,1.67455,1.67475,91300000.0
2009-10-05 09:23:00,1.67475,1.67515,1.6744,1.6748,187500000.0
2009-10-05 09:24:00,1.6748,1.6752,1.6748,1.6752,139200000.0
2009-10-05 09:25:00,1.6752,1.67535,1.67485,1.6753,136800000.0
2009-10-05 09:26:00,1.6753,1.6757,1.67525,1.67545,171300000.0
2009-10-05 09:27:00,1.6754,1.67565,1.6749,1.6749,305500000.0
2009-10-05 09:28:00,1.67495,1.6756,1.67495,1.67545,224400000.0
2009-10-05 09:29:00,1.6755,1.67585,1.6753,1.6758,94400000.0
2009-10-05 09:30:00,1.67575,1.6761,1.67575,1.6758,159800000.0
2009-10-05 09:31:00,1.6758,1.6759,1.6756,1.6756,176300000.0
2009-10-05 09:32:00,1.6756,1.6762,1.6756,1.6761,242000000.0
2009-10-05 09:33:00,1.67615,1.67655,1.6759,1.67615,207500000.0
2009-10-05 09:34:00,1.67605,1.6764,1.67555,1.6759,270300000.0
2009-10-05 09:35:00,1.67585,1.67615,1.67565,1.67575,215900000.0
2009-10-05 09:36:00,1.67575,1.6763,1.67565,1.676,166900000.0
2009-10-05 09:37:00,1.6761,1.67635,1.67565,1.67565,185700000.0
2009-10-05 09:38:00,1.67565,1.67615,1.6756,1.676,266800000.0
2009-10-05 09:39:00,1.6759,1.676,1.6755,1.6759,238400000.0
2009-10-05 09:40:00,1.6758,1.6761,1.67555,1.6761,178900000.0
2009-10-05 09:41:00,1.67605,1.67625,1.67585,1.67585,146400000.0
2009-10-05 09:42:00,1.67595,1.67635,1.67585,1.67625,195700000.0
2009-10-05 09:43:00,1.67625,1.67645,1.676,1.67615,163200000.0
2009-10-05 09:44:00,1.67625,1.6766,1.6761,1.6766,169400000.0
2009-10-05 09:45:00,1.67655,1.67675,1.6763,1.67655,197300000.0
2009-10-05 09:46:00,1.6765,1.67655,1.67605,1.6762,257300000.0
2009-10-05 09:47:00,1.6762,1.67635,1.6755,1.6755,374300000.0
2009-10-05 09:48:00,1.6755,1.67585,1.6754,1.67575,193300000.0
2009-10-05 09:49:00,1.67565,1.6757,1.67545,1.67555,271300000.0
2009-10-05 09:50:00,1.67555,1.67555,1.6754,1.6755,170200000.0
2009-10-05 09:51:00,1.6755,1.6756,1.6755,1.6756,39200000.0
2009-10-05 09:52:00,1.67555,1.67565,1.6753,1.67545,194300000.0
2009-10-05 09:53:00,1.67545,1.67555,1.67505,1.6752,396300000.0
2009-10-05 09:54:00,1.6752,1.67555,1.6751,1.67515,176400000.0
2009-10-05 09:55:00,1.67515,1.6752,1.6749,1.6749,102900000.0
2009-10-05 09:56:00,1.67505,1.67525,1.6746,1.6748,152500000.0
2009-10-05 09:57:00,1.6748,1.67495,1.6745,1.67455,107300000.0
2009-10-05 09:58:00,1.67455,1.67475,1.67435,1.67475,237900000.0
2009-10-05 09:59:00,1.67465,1.67495,1.6744,1.6749,202500000.0
2009-10-05 10:00:00,1.6748,1.675,1.67435,1.67435,328400000.0
2009-10-05 10:01:00,1.67435,1.6748,1.67405,1.67415,496300000.0
2009-10-05 10:02:00,1.67415,1.6742,1.6735,1.6737,237500000.0
2009-10-05 10:03:00,1.6737,1.6738,1.67325,1.6735,240800000.0
2009-10-05 10:04:00,1.6735,1.67395,1.67315,1.6735,324700000.0
2009-10-05 10:05:00,1.67355,1.6739,1.6734,1.67375,154700000.0
2009-10-05 10:06:00,1.6738,1.674,1.67365,1.6737,200700000.0
2009-10-05 10:07:00,1.6737,1.67385,1.67345,1.67355,179500000.0
2009-10-05 10:08:00,1.67365,1.6738,1.67335,1.67355,245500000.0
2009-10-05 10:09:00,1.67355,1.67385,1.67335,1.67345,167900000.0
2009-10-05 10:10:00,1.6735,1.6738,1.67335,1.67355,187800000.0
2009-10-05 10:11:00,1.6735,1.67355,1.67315,1.67325,257600000.0
2009-10-05 10:12:00,1.67325,1.6734,1.6731,1.67325,177000000.0
2009-10-05 10:13:00,1.6731,1.67325,1.67305,1.6731,182600000.0
2009-10-05 10:14:00,1.6731,1.67355,1.673,1.6733,202000000.0
2009-10-05 10:15:00,1.67335,1.67365,1.67335,1.6735,155200000.0
2009-10-05 10:16:00,1.6735,1.6737,1.6734,1.67355,97200000.0
2009-10-05 10:17:00,1.6736,1.6736,1.67325,1.6736,169300000.0
2009-10-05 10:18:00,1.6736,1.67375,1.67335,1.67375,175800000.0
2009-10-05 10:19:00,1.67375,1.6738,1.6735,1.6736,132100000.0
2009-10-05 10:20:00,1.6735,1.67365,1.6732,1.6734,129800000.0
2009-10-05 10:21:00,1.6734,1.6735,1.67315,1.6732,133300000.0
2009-10-05 10:22:00,1.6732,1.67335,1.673,1.67315,166800000.0
2009-10-05 10:23:00,1.67315,1.6734,1.6731,1.6733,174600000.0
2009-10-05 10:24:00,1.67335,1.6734,1.6731,1.6734,146600000.0
2009-10-05 10:25:00,1.67345,1.67365,1.6731,1.6735,215200000.0
2009-10-05 10:26:00,1.6735,1.67355,1.6731,1.6733,150900000.0
2009-10-05 10:27:00,1.67325,1.6733,1.67285,1.67315,209700000.0
2009-10-05 10:28:00,1.67305,1.67325,1.67255,1.67275,218600000.0
2009-10-05 10:29:00,1.6728,1.67285,1.67255,1.67275,160800000.0
2009-10-05 10:30:00,1.67275,1.67315,1.6725,1.673,279900000.0
2009-10-05 10:31:00,1.67305,1.6731,1.6727,1.67285,168400000.0
2009-10-05 10:32:00,1.67285,1.67315,1.67285,1.6729,152000000.0
2009-10-05 10:33:00,1.6729,1.67315,1.67275,1.67305,193100000.0
2009-10-05 10:34:00,1.67305,1.6734,1.673,1.6731,133000000.0
2009-10-05 10:35:00,1.6731,1.6731,1.67295,1.673,45200000.0
2009-10-05 10:36:00,1.673,1.6735,1.6728,1.6734,143600000.0
2009-10-05 10:37:00,1.6734,1.6736,1.6732,1.6732,136500000.0
2009-10-05 10:38:00,1.67325,1.6733,1.67285,1.67305,183800000.0
2009-10-05 10:39:00,1.673,1.6734,1.6729,1.6733,261000000.0
2009-10-05 10:40:00,1.6733,1.6736,1.67315,1.67315,160000000.0
2009-10-05 10:41:00,1.6731,1.6732,1.6729,1.6731,146500000.0
2009-10-05 10:42:00,1.67305,1.6732,1.67285,1.67285,141300000.0
2009-10-05 10:43:00,1.67285,1.67305,1.67275,1.67285,133200000.0
2009-10-05 10:44:00,1.67275,1.67325,1.67265,1.67315,202200000.0
2009-10-05 10:45:00,1.67315,1.67345,1.67265,1.6734,212500000.0
2009-10-05 10:46:00,1.67335,1.67355,1.6732,1.6734,137800000.0
2009-10-05 10:47:00,1.6735,1.6736,1.6728,1.67285,209800000.0
2009-10-05 10:48:00,1.67285,1.67295,1.67265,1.67285,111700000.0
2009-10-05 10:49:00,1.67285,1.67335,1.6728,1.67335,129700000.0
2009-10-05 10:50:00,1.6733,1.6736,1.6733,1.6734,122800000.0
2009-10-05 10:51:00,1.67345,1.67365,1.67335,1.6734,144000000.0
2009-10-05 10:52:00,1.6734,1.67365,1.67335,1.67365,82300000.0
2009-10-05 10:53:00,1.6736,1.6737,1.6733,1.67335,97800000.0
2009-10-05 10:54:00,1.67335,1.67395,1.6732,1.67385,112200000.0
2009-10-05 10:55:00,1.6739,1.674,1.67345,1.6735,78000000.0
2009-10-05 10:56:00,1.6736,1.67385,1.67355,1.67355,135100000.0
2009-10-05 10:57:00,1.67345,1.67355,1.6733,1.6734,60900000.0
2009-10-05 10:58:00,1.6734,1.67345,1.67295,1.67345,218400000.0
2009-10-05 10:59:00,1.6734,1.6738,1.6733,1.67375,232700000.0
2009-10-05 11:00:00,1.67375,1.6742,1.67375,1.67395,120700000.0
2009-10-05 11:01:00,1.6741,1.6742,1.67395,1.67405,140700000.0
2009-10-05 11:02:00,1.67415,1.67455,1.67395,1.6742,169900000.0
2009-10-05 11:03:00,1.6742,1.6742,1.67385,1.67385,131200000.0
2009-10-05 11:04:00,1.67385,1.674,1.67375,1.674,164800000.0
2009-10-05 11:05:00,1.67415,1.67415,1.6739,1.67395,71500000.0
2009-10-05 11:06:00,1.674,1.6744,1.6739,1.67425,90000000.0
2009-10-05 11:07:00,1.67415,1.6742,1.674,1.6741,66900000.0
2009-10-05 11:08:00,1.6741,1.6743,1.6739,1.674,164000000.0
2009-10-05 11:09:00,1.67395,1.67395,1.67365,1.6738,122900000.0
2009-10-05 11:10:00,1.6738,1.674,1.6736,1.6737,74200000.0
2009-10-05 11:11:00,1.6737,1.6739,1.67365,1.67365,83700000.0
2009-10-05 11:12:00,1.6737,1.6738,1.67335,1.67345,93200000.0
2009-10-05 11:13:00,1.67345,1.67345,1.67285,1.6733,173100000.0
2009-10-05 11:14:00,1.67325,1.67355,1.6725,1.6734,240900000.0
2009-10-05 11:15:00,1.67355,1.67405,1.6731,1.67365,242600000.0
2009-10-05 11:16:00,1.6736,1.6737,1.67315,1.67335,178900000.0
2009-10-05 11:17:00,1.67335,1.67355,1.6731,1.67325,202400000.0
2009-10-05 11:18:00,1.6733,1.6735,1.6732,1.6734,248400000.0
2009-10-05 11:19:00,1.6734,1.6734,1.6731,1.67325,235800000.0
2009-10-05 11:20:00,1.6733,1.6734,1.67295,1.6733,207900000.0
2009-10-05 11:21:00,1.67335,1.67375,1.67325,1.6736,128400000.0
2009-10-05 11:22:00,1.6735,1.67385,1.6735,1.6737,105800000.0
2009-10-05 11:23:00,1.67375,1.6738,1.6735,1.6735,110900000.0
2009-10-05 11:24:00,1.67355,1.67395,1.67355,1.67385,129000000.0
2009-10-05 11:25:00,1.67385,1.67405,1.67335,1.67335,252000000.0
2009-10-05 11:26:00,1.6734,1.6738,1.67325,1.67345,186100000.0
2009-10-05 11:27:00,1.6734,1.6737,1.67325,1.6733,142300000.0
2009-10-05 11:28:00,1.6733,1.6735,1.67295,1.6731,256100000.0
2009-10-05 11:29:00,1.6731,1.6733,1.67285,1.6733,209400000.0
2009-10-05 11:30:00,1.6733,1.6733,1.67295,1.673,103900000.0
2009-10-05 11:31:00,1.673,1.6733,1.67285,1.6729,69700000.0
2009-10-05 11:32:00,1.6728,1.67315,1.67275,1.67275,66200000.0
2009-10-05 11:33:00,1.67285,1.67335,1.6728,1.673,131400000.0
2009-10-05 11:34:00,1.673,1.67305,1.67235,1.6728,132000000.0
2009-10-05 11:35:00,1.6728,1.67315,1.6727,1.67315,129700000.0
2009-10-05 11:36:00,1.67315,1.67315,1.67255,1.67255,131200000.0
2009-10-05 11:37:00,1.67255,1.6727,1.6724,1.6726,71600000.0
2009-10-05 11:38:00,1.6725,1.67275,1.6723,1.6725,162400000.0
2009-10-05 11:39:00,1.6725,1.6725,1.67225,1.6724,101900000.0
2009-10-05 11:40:00,1.67245,1.6727,1.6724,1.6727,129700000.0
2009-10-05 11:41:00,1.6727,1.67275,1.67255,1.67255,126000000.0
2009-10-05 11:42:00,1.67255,1.67255,1.6724,1.67255,31900000.0
2009-10-05 11:43:00,1.6726,1.67275,1.67245,1.67245,77200000.0
2009-10-05 11:44:00,1.67245,1.67245,1.67215,1.67225,70100000.0
2009-10-05 11:45:00,1.67225,1.67245,1.6722,1.67235,107100000.0
2009-10-05 11:46:00,1.67235,1.6725,1.672,1.67245,279100000.0
2009-10-05 11:47:00,1.67245,1.67255,1.67215,1.67215,135400000.0
2009-10-05 11:48:00,1.67215,1.67225,1.672,1.6722,143900000.0
2009-10-05 11:49:00,1.6723,1.6725,1.6721,1.6724,144400000.0
2009-10-05 11:50:00,1.6724,1.67275,1.6723,1.6726,176400000.0
2009-10-05 11:51:00,1.6726,1.6727,1.6724,1.67255,145400000.0
2009-10-05 11:52:00,1.67245,1.67275,1.67245,1.6727,98100000.0
2009-10-05 11:53:00,1.67275,1.67315,1.67275,1.673,94500000.0
2009-10-05 11:54:00,1.67295,1.6734,1.67295,1.6732,87600000.0
2009-10-05 11:55:00,1.67315,1.6732,1.673,1.6731,153400000.0
2009-10-05 11:56:00,1.67305,1.6733,1.67295,1.673,114700000.0
2009-10-05 11:57:00,1.673,1.67325,1.67295,1.67315,102200000.0
2009-10-05 11:58:00,1.6732,1.67335,1.673,1.6732,78600000.0
2009-10-05 11:59:00,1.6732,1.6733,1.6731,1.67315,53500000.0
2009-10-05 12:00:00,1.67315,1.6733,1.67295,1.67305,202900000.0
2009-10-05 12:01:00,1.67305,1.6733,1.67305,1.6731,66400000.0
2009-10-05 12:02:00,1.673,1.6732,1.67295,1.67295,52800000.0
2009-10-05 12:03:00,1.67305,1.67315,1.6728,1.6729,92500000.0
2009-10-05 12:04:00,1.67285,1.67305,1.67275,1.67285,94300000.0
2009-10-05 12:05:00,1.67285,1.67295,1.6724,1.6725,161600000.0
2009-10-05 12:06:00,1.67255,1.67275,1.6723,1.6725,113300000.0
2009-10-05 12:07:00,1.6725,1.6726,1.6723,1.67235,128900000.0
2009-10-05 12:08:00,1.67245,1.67245,1.67205,1.67205,121300000.0
2009-10-05 12:09:00,1.67205,1.67225,1.67195,1.67205,148500000.0
2009-10-05 12:10:00,1.6721,1.67225,1.67195,1.67205,127900000.0
2009-10-05 12:11:00,1.6721,1.6724,1.6719,1.6721,171900000.0
2009-10-05 12:12:00,1.67215,1.6725,1.672,1.6722,68600000.0
2009-10-05 12:13:00,1.67215,1.67235,1.67215,1.6722,37000000.0
2009-10-05 12:14:00,1.67215,1.67235,1.67215,1.6723,63500000.0
2009-10-05 12:15:00,1.6723,1.6725,1.6721,1.67235,154500000.0
2009-10-05 12:16:00,1.67235,1.67255,1.6722,1.67225,102500000.0
2009-10-05 12:17:00,1.6722,1.67245,1.672,1.67225,150300000.0
2009-10-05 12:18:00,1.6722,1.6724,1.6721,1.6723,45600000.0
2009-10-05 12:19:00,1.67235,1.6724,1.6721,1.67215,130500000.0
2009-10-05 12:20:00,1.6722,1.67235,1.6719,1.672,228200000.0
2009-10-05 12:21:00,1.672,1.6721,1.67185,1.672,59500000.0
2009-10-05 12:22:00,1.672,1.67215,1.6717,1.67175,78000000.0
2009-10-05 12:23:00,1.67185,1.6719,1.67135,1.6714,81600000.0
2009-10-05 12:24:00,1.6714,1.67155,1.67135,1.6715,167800000.0
2009-10-05 12:25:00,1.67165,1.6719,1.6715,1.67165,113200000.0
2009-10-05 12:26:00,1.67165,1.67185,1.67165,1.6718,67300000.0
2009-10-05 12:27:00,1.6718,1.67195,1.67175,1.67175,78600000.0
2009-10-05 12:28:00,1.67175,1.67205,1.67165,1.67205,114000000.0
2009-10-05 12:29:00,1.67205,1.6721,1.6717,1.67205,118800000.0
2009-10-05 12:30:00,1.672,1.6723,1.6718,1.67215,189500000.0
2009-10-05 12:31:00,1.67215,1.6726,1.67215,1.6723,236100000.0
2009-10-05 12:32:00,1.6722,1.67255,1.67195,1.6721,198900000.0
2009-10-05 12:33:00,1.6722,1.6722,1.6718,1.67185,147900000.0
2009-10-05 12:34:00,1.67195,1.6721,1.67165,1.67165,225700000.0
2009-10-05 12:35:00,1.67165,1.6719,1.67155,1.67185,140000000.0
2009-10-05 12:36:00,1.6718,1.67185,1.6715,1.67165,123200000.0
2009-10-05 12:37:00,1.67165,1.67185,1.67145,1.67185,214400000.0
2009-10-05 12:38:00,1.67185,1.67195,1.67165,1.67195,94400000.0
2009-10-05 12:39:00,1.67195,1.67195,1.67155,1.6718,97800000.0
2009-10-05 12:40:00,1.67175,1.6719,1.6717,1.6719,55900000.0
2009-10-05 12:41:00,1.67185,1.67185,1.67165,1.6718,110000000.0
2009-10-05 12:42:00,1.67175,1.6719,1.67165,1.67175,79800000.0
2009-10-05 12:43:00,1.67175,1.67215,1.67175,1.67205,86100000.0
2009-10-05 12:44:00,1.67205,1.67225,1.6719,1.6722,117900000.0
2009-10-05 12:45:00,1.6722,1.67225,1.67185,1.67185,92300000.0
2009-10-05 12:46:00,1.67185,1.67235,1.67185,1.67185,128600000.0
2009-10-05 12:47:00,1.67195,1.6721,1.6716,1.67195,149900000.0
2009-10-05 12:48:00,1.67195,1.67225,1.67175,1.67205,173400000.0
2009-10-05 12:49:00,1.67205,1.67245,1.67205,1.67235,110800000.0
2009-10-05 12:50:00,1.67235,1.67235,1.6715,1.6719,144400000.0
2009-10-05 12:51:00,1.6719,1.67195,1.67165,1.67175,87000000.0
2009-10-05 12:52:00,1.67175,1.67195,1.6716,1.67165,69600000.0
2009-10-05 12:53:00,1.67175,1.67175,1.67125,1.6713,76400000.0
2009-10-05 12:54:00,1.67135,1.6715,1.6712,1.6712,43700000.0
2009-10-05 12:55:00,1.67125,1.6714,1.6712,1.67125,66200000.0
2009-10-05 12:56:00,1.67125,1.67145,1.67115,1.67145,86500000.0
2009-10-05 12:57:00,1.67145,1.67175,1.6714,1.6714,91800000.0
2009-10-05 12:58:00,1.67145,1.67165,1.6714,1.6716,109200000.0
2009-10-05 12:59:00,1.6716,1.67195,1.6714,1.6714,198000000.0
2009-10-05 13:00:00,1.6714,1.67185,1.6714,1.67155,123900000.0
2009-10-05 13:01:00,1.67155,1.6719,1.6715,1.67175,97100000.0
2009-10-05 13:02:00,1.67175,1.6719,1.6717,1.6718,49500000.0
2009-10-05 13:03:00,1.6717,1.67195,1.6717,1.67185,62600000.0
2009-10-05 13:04:00,1.67185,1.67185,1.67155,1.67155,49900000.0
2009-10-05 13:05:00,1.67155,1.67195,1.6715,1.67195,68300000.0
2009-10-05 13:06:00,1.67195,1.67205,1.6718,1.67195,149800000.0
2009-10-05 13:07:00,1.672,1.6722,1.67185,1.67215,153400000.0
2009-10-05 13:08:00,1.67215,1.6722,1.6718,1.6718,51900000.0
2009-10-05 13:09:00,1.67175,1.67195,1.67145,1.67185,108700000.0
2009-10-05 13:10:00,1.6718,1.6718,1.67145,1.67175,77700000.0
2009-10-05 13:11:00,1.67185,1.67205,1.67185,1.67195,97800000.0
2009-10-05 13:12:00,1.67195,1.67195,1.6717,1.67175,51400000.0
2009-10-05 13:13:00,1.67175,1.67175,1.6714,1.67155,58900000.0
2009-10-05 13:14:00,1.67155,1.6716,1.67135,1.67135,36000000.0
2009-10-05 13:15:00,1.67145,1.6716,1.6712,1.67155,225900000.0
2009-10-05 13:16:00,1.67165,1.67165,1.6712,1.6714,150900000.0
2009-10-05 13:17:00,1.6714,1.6718,1.67115,1.6718,270300000.0
2009-10-05 13:18:00,1.6718,1.67205,1.67155,1.6718,203100000.0
2009-10-05 13:19:00,1.67185,1.6725,1.67185,1.67235,158900000.0
2009-10-05 13:20:00,1.6723,1.6724,1.6721,1.67215,83100000.0
2009-10-05 13:21:00,1.6722,1.67225,1.6718,1.6719,69700000.0
2009-10-05 13:22:00,1.67195,1.67195,1.67165,1.6717,114700000.0
2009-10-05 13:23:00,1.6717,1.67175,1.67135,1.6716,117500000.0
2009-10-05 13:24:00,1.6716,1.6718,1.6715,1.67155,90000000.0
2009-10-05 13:25:00,1.67165,1.67165,1.6711,1.6711,125700000.0
2009-10-05 13:26:00,1.67105,1.67135,1.67105,1.67125,105900000.0
2009-10-05 13:27:00,1.67125,1.67125,1.67105,1.6712,69300000.0
2009-10-05 13:28:00,1.6712,1.6713,1.67075,1.6709,216300000.0
2009-10-05 13:29:00,1.6708,1.6711,1.6708,1.6709,169000000.0
2009-10-05 13:30:00,1.67085,1.67115,1.67085,1.671,155200000.0
2009-10-05 13:31:00,1.67095,1.6711,1.6707,1.6708,184000000.0
2009-10-05 13:32:00,1.6708,1.67095,1.6706,1.6709,97000000.0
2009-10-05 13:33:00,1.67075,1.671,1.67075,1.6709,110100000.0
2009-10-05 13:34:00,1.67085,1.6709,1.67065,1.67075,104800000.0
2009-10-05 13:35:00,1.6708,1.6708,1.6705,1.6705,103200000.0
2009-10-05 13:36:00,1.6705,1.67095,1.6705,1.67075,94600000.0
2009-10-05 13:37:00,1.6708,1.67085,1.6703,1.6708,108000000.0
2009-10-05 13:38:00,1.67085,1.67115,1.6705,1.671,132000000.0
2009-10-05 13:39:00,1.671,1.67125,1.6708,1.67105,90700000.0
2009-10-05 13:40:00,1.67105,1.67125,1.6709,1.6711,123000000.0
2009-10-05 13:41:00,1.6711,1.6713,1.671,1.6713,68400000.0
2009-10-05 13:42:00,1.67135,1.67135,1.6712,1.6712,21100000.0
2009-10-05 13:43:00,1.67115,1.67145,1.67105,1.6713,174800000.0
2009-10-05 13:44:00,1.6713,1.67135,1.67085,1.6713,119500000.0
2009-10-05 13:45:00,1.67135,1.67145,1.67075,1.67075,164000000.0
2009-10-05 13:46:00,1.67075,1.67105,1.6706,1.67065,155200000.0
2009-10-05 13:47:00,1.67065,1.67105,1.67065,1.67105,73000000.0
2009-10-05 13:48:00,1.67095,1.671,1.67085,1.67085,56900000.0
2009-10-05 13:49:00,1.6708,1.6713,1.6707,1.6712,155800000.0
2009-10-05 13:50:00,1.67105,1.6716,1.67105,1.6716,142000000.0
2009-10-05 13:51:00,1.6717,1.6718,1.6715,1.67155,102100000.0
2009-10-05 13:52:00,1.67155,1.67175,1.6715,1.6717,70600000.0
2009-10-05 13:53:00,1.6717,1.67195,1.6717,1.67185,63400000.0
2009-10-05 13:54:00,1.6719,1.67195,1.67175,1.67185,70700000.0
2009-10-05 13:55:00,1.67185,1.67195,1.67145,1.67155,95800000.0
2009-10-05 13:56:00,1.67155,1.6717,1.67145,1.6717,94700000.0
2009-10-05 13:57:00,1.6717,1.6718,1.6714,1.6714,77000000.0
2009-10-05 13:58:00,1.67135,1.67145,1.6711,1.6711,106400000.0
2009-10-05 13:59:00,1.6711,1.6712,1.67015,1.6702,163200000.0
2009-10-05 14:00:00,1.6702,1.67065,1.6701,1.67055,201400000.0
2009-10-05 14:01:00,1.67055,1.6707,1.67035,1.67055,153900000.0
2009-10-05 14:02:00,1.67045,1.67055,1.67015,1.67035,261800000.0
2009-10-05 14:03:00,1.6704,1.6706,1.67015,1.67035,206100000.0
2009-10-05 14:04:00,1.67035,1.6707,1.6702,1.6703,176800000.0
2009-10-05 14:05:00,1.6704,1.6705,1.67015,1.6704,124400000.0
2009-10-05 14:06:00,1.6703,1.6705,1.66995,1.6702,194800000.0
2009-10-05 14:07:00,1.6703,1.6704,1.6699,1.6699,203900000.0
2009-10-05 14:08:00,1.6699,1.6705,1.6699,1.67045,85700000.0
2009-10-05 14:09:00,1.6704,1.6706,1.6703,1.67035,172600000.0
2009-10-05 14:10:00,1.67035,1.67045,1.67015,1.6703,147000000.0
2009-10-05 14:11:00,1.67035,1.671,1.67025,1.6708,220300000.0
2009-10-05 14:12:00,1.6709,1.6712,1.6707,1.6708,113300000.0
2009-10-05 14:13:00,1.6708,1.6711,1.67065,1.6711,241500000.0
2009-10-05 14:14:00,1.67105,1.6713,1.67085,1.6713,196700000.0
2009-10-05 14:15:00,1.67125,1.67135,1.67095,1.671,213700000.0
2009-10-05 14:16:00,1.671,1.6716,1.67095,1.67125,170300000.0
2009-10-05 14:17:00,1.67125,1.6714,1.6709,1.671,218000000.0
2009-10-05 14:18:00,1.6711,1.6714,1.6711,1.67125,146400000.0
2009-10-05 14:19:00,1.6711,1.6715,1.67105,1.67145,108000000.0
2009-10-05 14:20:00,1.67145,1.67165,1.67095,1.67125,271100000.0
2009-10-05 14:21:00,1.67115,1.6713,1.6708,1.671,177000000.0
2009-10-05 14:22:00,1.671,1.67105,1.67065,1.67075,222700000.0
2009-10-05 14:23:00,1.67085,1.67125,1.67065,1.67115,216100000.0
2009-10-05 14:24:00,1.67115,1.6713,1.6709,1.6712,194800000.0
2009-10-05 14:25:00,1.67105,1.6712,1.67095,1.6712,71200000.0
2009-10-05 14:26:00,1.6712,1.67185,1.6712,1.6716,245200000.0
2009-10-05 14:27:00,1.6716,1.67195,1.6716,1.6719,156400000.0
2009-10-05 14:28:00,1.6718,1.67205,1.6717,1.672,122600000.0
2009-10-05 14:29:00,1.672,1.6723,1.6719,1.6722,205700000.0
2009-10-05 14:30:00,1.6722,1.67245,1.672,1.67225,375400000.0
2009-10-05 14:31:00,1.6723,1.6725,1.67215,1.6724,392500000.0
2009-10-05 14:32:00,1.6724,1.6726,1.67215,1.6722,415600000.0
2009-10-05 14:33:00,1.67225,1.6724,1.67175,1.67185,212800000.0
2009-10-05 14:34:00,1.67175,1.672,1.67165,1.67195,133200000.0
2009-10-05 14:35:00,1.6719,1.672,1.67175,1.67185,82400000.0
2009-10-05 14:36:00,1.67185,1.672,1.6718,1.67185,52600000.0
2009-10-05 14:37:00,1.67185,1.672,1.67135,1.67135,152400000.0
2009-10-05 14:38:00,1.6713,1.67135,1.671,1.67105,63400000.0
2009-10-05 14:39:00,1.67105,1.6712,1.67095,1.6712,124200000.0
2009-10-05 14:40:00,1.67125,1.67145,1.67105,1.6712,199000000.0
2009-10-05 14:41:00,1.6712,1.6713,1.67105,1.6713,158600000.0
2009-10-05 14:42:00,1.67125,1.67145,1.67115,1.6714,121800000.0
2009-10-05 14:43:00,1.6713,1.6715,1.6711,1.6715,162500000.0
2009-10-05 14:44:00,1.67145,1.67185,1.6714,1.6716,132600000.0
2009-10-05 14:45:00,1.6714,1.67175,1.67135,1.6715,218200000.0
2009-10-05 14:46:00,1.67155,1.67175,1.6714,1.67165,241400000.0
2009-10-05 14:47:00,1.67155,1.6716,1.6711,1.67125,176400000.0
2009-10-05 14:48:00,1.67125,1.67145,1.6712,1.6713,156700000.0
2009-10-05 14:49:00,1.67135,1.67175,1.6711,1.6717,181800000.0
2009-10-05 14:50:00,1.67175,1.6722,1.67165,1.67175,133800000.0
2009-10-05 14:51:00,1.67175,1.67265,1.6717,1.67245,231600000.0
2009-10-05 14:52:00,1.6725,1.67265,1.6721,1.67235,191400000.0
2009-10-05 14:53:00,1.6722,1.67245,1.6719,1.67245,147000000.0
2009-10-05 14:54:00,1.6724,1.67265,1.6723,1.67245,104600000.0
2009-10-05 14:55:00,1.67245,1.67275,1.6723,1.6725,226400000.0
2009-10-05 14:56:00,1.6725,1.67255,1.6721,1.67215,212900000.0
2009-10-05 14:57:00,1.67215,1.6724,1.67185,1.67215,209800000.0
2009-10-05 14:58:00,1.67215,1.6723,1.67195,1.67215,226000000.0
2009-10-05 14:59:00,1.67215,1.6723,1.67175,1.672,209100000.0
2009-10-05 15:00:00,1.6719,1.67235,1.67185,1.672,200700000.0
2009-10-05 15:01:00,1.67205,1.67215,1.6718,1.6718,76200000.0
2009-10-05 15:02:00,1.6719,1.67205,1.6717,1.6719,214900000.0
2009-10-05 15:03:00,1.67195,1.67225,1.67185,1.67205,220500000.0
2009-10-05 15:04:00,1.67205,1.67225,1.67155,1.67195,215400000.0
2009-10-05 15:05:00,1.6719,1.6719,1.67115,1.67115,180800000.0
2009-10-05 15:06:00,1.6712,1.6714,1.6711,1.67125,300960000.0
2009-10-05 15:07:00,1.67125,1.6717,1.6712,1.67165,136700000.0
2009-10-05 15:08:00,1.67165,1.67195,1.67155,1.6719,142200000.0
2009-10-05 15:09:00,1.6719,1.672,1.67165,1.67165,104100000.0
2009-10-05 15:10:00,1.67165,1.67205,1.67165,1.6717,310900000.0
2009-10-05 15:11:00,1.67175,1.67175,1.67135,1.67135,245200000.0
2009-10-05 15:12:00,1.67135,1.67165,1.6713,1.67155,114400000.0
2009-10-05 15:13:00,1.67155,1.6718,1.6713,1.6717,135200000.0
2009-10-05 15:14:00,1.6717,1.67175,1.6712,1.6715,184800000.0
2009-10-05 15:15:00,1.6715,1.67175,1.67115,1.6717,206800000.0
2009-10-05 15:16:00,1.6717,1.67185,1.6715,1.6715,114500000.0
2009-10-05 15:17:00,1.6716,1.6718,1.6715,1.67155,106100000.0
2009-10-05 15:18:00,1.6716,1.6717,1.67145,1.67145,59900000.0
2009-10-05 15:19:00,1.67145,1.6717,1.67145,1.6715,149200000.0
2009-10-05 15:20:00,1.6715,1.6718,1.6715,1.6717,180500000.0
2009-10-05 15:21:00,1.6716,1.67195,1.6714,1.6716,124100000.0
2009-10-05 15:22:00,1.6716,1.67205,1.67155,1.67175,240700000.0
2009-10-05 15:23:00,1.6717,1.6717,1.6712,1.6713,272400000.0
2009-10-05 15:24:00,1.67125,1.6714,1.6712,1.6713,129800000.0
2009-10-05 15:25:00,1.67125,1.67145,1.67115,1.67125,119500000.0
2009-10-05 15:26:00,1.6713,1.6713,1.6711,1.6711,299100000.0
2009-10-05 15:27:00,1.6711,1.6712,1.6711,1.6711,381040000.0
2009-10-05 15:28:00,1.6711,1.6711,1.6707,1.6711,377980000.0
2009-10-05 15:29:00,1.6711,1.67125,1.6711,1.6711,457000000.0
2009-10-05 15:30:00,1.6711,1.6715,1.6711,1.67125,198780000.0
2009-10-05 15:31:00,1.6712,1.67135,1.6711,1.67115,305120000.0
2009-10-05 15:32:00,1.6714,1.67165,1.6711,1.6713,252880000.0
2009-10-05 15:33:00,1.6714,1.6715,1.6711,1.6711,315260000.0
2009-10-05 15:34:00,1.6711,1.6712,1.67055,1.67075,379460000.0
2009-10-05 15:35:00,1.6707,1.67215,1.67065,1.6719,332800000.0
2009-10-05 15:36:00,1.6719,1.67255,1.67185,1.67245,331100000.0
2009-10-05 15:37:00,1.67235,1.67255,1.6719,1.6719,345500000.0
2009-10-05 15:38:00,1.67185,1.6723,1.67145,1.67205,375500000.0
2009-10-05 15:39:00,1.67205,1.6721,1.6714,1.67165,258900000.0
2009-10-05 15:40:00,1.6716,1.672,1.6703,1.67085,359040000.0
2009-10-05 15:41:00,1.67075,1.67075,1.66995,1.67015,293300000.0
2009-10-05 15:42:00,1.67015,1.67055,1.66985,1.6702,291900000.0
2009-10-05 15:43:00,1.67015,1.6704,1.66995,1.67025,333100000.0
2009-10-05 15:44:00,1.67025,1.67075,1.6701,1.67035,238900000.0
2009-10-05 15:45:00,1.6703,1.67085,1.6703,1.67055,187900000.0
2009-10-05 15:46:00,1.67055,1.67085,1.6703,1.6704,191300000.0
2009-10-05 15:47:00,1.67045,1.67065,1.6703,1.67055,161400000.0
2009-10-05 15:48:00,1.67045,1.67055,1.66985,1.6699,156700000.0
2009-10-05 15:49:00,1.6699,1.67035,1.66955,1.67015,276500000.0
2009-10-05 15:50:00,1.67005,1.67035,1.67,1.67025,133100000.0
2009-10-05 15:51:00,1.6702,1.67025,1.66975,1.67005,198800000.0
2009-10-05 15:52:00,1.67005,1.6703,1.66985,1.6702,260000000.0
2009-10-05 15:53:00,1.6702,1.67035,1.6699,1.67005,172100000.0
2009-10-05 15:54:00,1.67005,1.6702,1.66905,1.66905,247700000.0
2009-10-05 15:55:00,1.669,1.669,1.6685,1.6688,223700000.0
2009-10-05 15:56:00,1.6688,1.66885,1.66825,1.6687,222500000.0
2009-10-05 15:57:00,1.6687,1.67005,1.6687,1.6697,317900000.0
2009-10-05 15:58:00,1.6697,1.67005,1.66955,1.6698,273400000.0
2009-10-05 15:59:00,1.6699,1.6704,1.66975,1.6701,465100000.0
2009-10-05 16:00:00,1.6703,1.6703,1.66865,1.67,299340000.0
2009-10-05 16:01:00,1.67,1.6703,1.66925,1.66965,303800000.0
2009-10-05 16:02:00,1.66965,1.67045,1.6696,1.6701,328600000.0
2009-10-05 16:03:00,1.6701,1.67025,1.66955,1.6697,315700000.0
2009-10-05 16:04:00,1.6696,1.6709,1.6695,1.6708,365100000.0
2009-10-05 16:05:00,1.67085,1.67105,1.67005,1.67015,352300000.0
2009-10-05 16:06:00,1.6702,1.67145,1.6701,1.67135,388600000.0
2009-10-05 16:07:00,1.67135,1.67135,1.67065,1.67115,426400000.0
2009-10-05 16:08:00,1.67115,1.6718,1.67105,1.6716,300200000.0
2009-10-05 16:09:00,1.6715,1.67235,1.6712,1.67165,324800000.0
2009-10-05 16:10:00,1.67155,1.6716,1.67085,1.6709,150800000.0
2009-10-05 16:11:00,1.6709,1.67145,1.6707,1.6712,341780000.0
2009-10-05 16:12:00,1.6712,1.67135,1.67075,1.6711,190200000.0
2009-10-05 16:13:00,1.6711,1.6713,1.67035,1.67035,214800000.0
2009-10-05 16:14:00,1.67045,1.6705,1.6701,1.67045,230100000.0
2009-10-05 16:15:00,1.67045,1.67095,1.67025,1.67085,165600000.0
2009-10-05 16:16:00,1.67085,1.6711,1.6706,1.6708,203000000.0
2009-10-05 16:17:00,1.6708,1.67115,1.6706,1.6708,168500000.0
2009-10-05 16:18:00,1.6707,1.67095,1.6702,1.6703,222500000.0
2009-10-05 16:19:00,1.6704,1.6704,1.67015,1.67025,151400000.0
2009-10-05 16:20:00,1.67025,1.6704,1.67,1.67025,188100000.0
2009-10-05 16:21:00,1.67035,1.6705,1.67005,1.6703,202400000.0
2009-10-05 16:22:00,1.6703,1.6706,1.67005,1.67025,195000000.0
2009-10-05 16:23:00,1.6702,1.67045,1.6695,1.66995,177270000.0
2009-10-05 16:24:00,1.66995,1.6701,1.6695,1.6695,286840000.0
2009-10-05 16:25:00,1.6695,1.66955,1.6689,1.66905,397760000.0
2009-10-05 16:26:00,1.66905,1.66965,1.66905,1.6694,173700000.0
2009-10-05 16:27:00,1.6694,1.6705,1.6694,1.67015,291200000.0
2009-10-05 16:28:00,1.67015,1.67025,1.66995,1.67,207900000.0
2009-10-05 16:29:00,1.67,1.67005,1.66935,1.67,232300000.0
2009-10-05 16:30:00,1.67005,1.6703,1.6697,1.6701,241400000.0
2009-10-05 16:31:00,1.6701,1.6703,1.66955,1.66965,222000000.0
2009-10-05 16:32:00,1.6697,1.6704,1.66965,1.67,259900000.0
2009-10-05 16:33:00,1.66995,1.67085,1.66985,1.67075,250700000.0
2009-10-05 16:34:00,1.67075,1.6712,1.67065,1.6711,384300000.0
2009-10-05 16:35:00,1.6711,1.67145,1.67085,1.6709,335800000.0
2009-10-05 16:36:00,1.67085,1.67105,1.67035,1.6706,230600000.0
2009-10-05 16:37:00,1.6706,1.67105,1.67035,1.6705,231800000.0
2009-10-05 16:38:00,1.6706,1.6709,1.67025,1.67085,219400000.0
2009-10-05 16:39:00,1.6708,1.67085,1.67045,1.6708,147200000.0
2009-10-05 16:40:00,1.6708,1.6713,1.6706,1.67085,168000000.0
2009-10-05 16:41:00,1.6708,1.6711,1.6708,1.6711,51700000.0
2009-10-05 16:42:00,1.6711,1.67155,1.67095,1.67105,287000000.0
2009-10-05 16:43:00,1.67105,1.6712,1.6708,1.671,166000000.0
2009-10-05 16:44:00,1.671,1.6714,1.6709,1.6714,212900000.0
2009-10-05 16:45:00,1.6714,1.6715,1.67085,1.6714,271800000.0
2009-10-05 16:46:00,1.6714,1.67175,1.6711,1.6711,306100000.0
2009-10-05 16:47:00,1.6712,1.6717,1.67105,1.6712,286700000.0
2009-10-05 16:48:00,1.67115,1.67145,1.6709,1.6714,289900000.0
2009-10-05 16:49:00,1.6714,1.67155,1.67115,1.6713,145000000.0
2009-10-05 16:50:00,1.67135,1.6716,1.67115,1.6712,204100000.0
2009-10-05 16:51:00,1.6712,1.67185,1.6712,1.67185,252000000.0
2009-10-05 16:52:00,1.6717,1.672,1.67165,1.67165,106200000.0
2009-10-05 16:53:00,1.67165,1.67185,1.6715,1.67185,203700000.0
2009-10-05 16:54:00,1.6719,1.67195,1.6715,1.67195,131900000.0
2009-10-05 16:55:00,1.67195,1.67195,1.67165,1.67165,144200000.0
2009-10-05 16:56:00,1.67165,1.6719,1.67155,1.6716,189600000.0
2009-10-05 16:57:00,1.6716,1.67175,1.67135,1.67165,222200000.0
2009-10-05 16:58:00,1.6716,1.6718,1.67145,1.67145,126000000.0
2009-10-05 16:59:00,1.67145,1.6722,1.67135,1.672,328900000.0
2009-10-05 17:00:00,1.67205,1.6724,1.67145,1.672,317400000.0
2009-10-05 17:01:00,1.67185,1.6719,1.6716,1.6718,311200000.0
2009-10-05 17:02:00,1.67185,1.672,1.6716,1.6718,226000000.0
2009-10-05 17:03:00,1.6718,1.6719,1.6715,1.67165,222600000.0
2009-10-05 17:04:00,1.67165,1.67185,1.67145,1.6717,303900000.0
2009-10-05 17:05:00,1.67175,1.6719,1.67155,1.6717,221800000.0
2009-10-05 17:06:00,1.67175,1.67205,1.6715,1.6717,152300000.0
2009-10-05 17:07:00,1.67175,1.67195,1.67145,1.67165,357700000.0
2009-10-05 17:08:00,1.67165,1.6719,1.6716,1.6719,185800000.0
2009-10-05 17:09:00,1.6719,1.6723,1.6718,1.67205,231600000.0
2009-10-05 17:10:00,1.6721,1.6722,1.67185,1.67185,235500000.0
2009-10-05 17:11:00,1.67185,1.6722,1.67145,1.67185,173700000.0
2009-10-05 17:12:00,1.67185,1.67205,1.6717,1.67175,252700000.0
2009-10-05 17:13:00,1.67175,1.67205,1.6716,1.67175,321300000.0
2009-10-05 17:14:00,1.6718,1.6719,1.67155,1.67175,192600000.0
2009-10-05 17:15:00,1.67175,1.67205,1.6716,1.67175,191600000.0
2009-10-05 17:16:00,1.6717,1.6721,1.67145,1.6716,316100000.0
2009-10-05 17:17:00,1.67155,1.67155,1.6712,1.67135,206900000.0
2009-10-05 17:18:00,1.67135,1.6714,1.67115,1.6713,254400000.0
2009-10-05 17:19:00,1.6714,1.6714,1.67115,1.67115,181800000.0
2009-10-05 17:20:00,1.6712,1.67135,1.67075,1.6708,214420000.0
2009-10-05 17:21:00,1.6708,1.671,1.6702,1.6703,354350000.0
2009-10-05 17:22:00,1.67045,1.67055,1.67,1.6704,223900000.0
2009-10-05 17:23:00,1.6704,1.67045,1.67,1.6704,135500000.0
2009-10-05 17:24:00,1.6704,1.6706,1.67025,1.6704,191600000.0
2009-10-05 17:25:00,1.6704,1.671,1.67025,1.67085,197600000.0
2009-10-05 17:26:00,1.67085,1.6709,1.67045,1.6706,112500000.0
2009-10-05 17:27:00,1.6706,1.6707,1.66995,1.66995,247400000.0
2009-10-05 17:28:00,1.66995,1.67035,1.6699,1.6703,187600000.0
2009-10-05 17:29:00,1.6703,1.67095,1.6702,1.67065,225400000.0
2009-10-05 17:30:00,1.6706,1.6707,1.67025,1.6703,132800000.0
2009-10-05 17:31:00,1.6703,1.6709,1.67,1.6707,247700000.0
2009-10-05 17:32:00,1.67075,1.67095,1.67065,1.6709,112000000.0
2009-10-05 17:33:00,1.67095,1.67105,1.67075,1.67085,183300000.0
2009-10-05 17:34:00,1.67075,1.6711,1.67075,1.6711,165700000.0
2009-10-05 17:35:00,1.6711,1.6715,1.6709,1.67115,159000000.0
2009-10-05 17:36:00,1.67125,1.6718,1.67115,1.6716,233100000.0
2009-10-05 17:37:00,1.67165,1.67185,1.6711,1.6713,261000000.0
2009-10-05 17:38:00,1.6713,1.67155,1.6713,1.6714,202700000.0
2009-10-05 17:39:00,1.6714,1.6717,1.6713,1.67145,304100000.0
2009-10-05 17:40:00,1.6715,1.672,1.67135,1.6714,198200000.0
2009-10-05 17:41:00,1.67145,1.67165,1.6713,1.67155,210200000.0
2009-10-05 17:42:00,1.67155,1.6717,1.6709,1.67105,157900000.0
2009-10-05 17:43:00,1.67105,1.67125,1.6707,1.67095,313200000.0
2009-10-05 17:44:00,1.67095,1.6711,1.66985,1.6701,391400000.0
2009-10-05 17:45:00,1.6702,1.67045,1.6699,1.67045,273000000.0
2009-10-05 17:46:00,1.67055,1.6706,1.66995,1.67,198600000.0
2009-10-05 17:47:00,1.67,1.67035,1.66985,1.66985,211600000.0
2009-10-05 17:48:00,1.66985,1.67,1.66945,1.6696,199800000.0
2009-10-05 17:49:00,1.6696,1.66995,1.6692,1.6697,242900000.0
2009-10-05 17:50:00,1.66975,1.6699,1.6695,1.66965,263200000.0
2009-10-05 17:51:00,1.66955,1.66965,1.6685,1.6687,288400000.0
2009-10-05 17:52:00,1.66875,1.6691,1.6685,1.66885,271000000.0
2009-10-05 17:53:00,1.669,1.6693,1.66855,1.6693,174000000.0
2009-10-05 17:54:00,1.6692,1.66955,1.6691,1.6691,130400000.0
2009-10-05 17:55:00,1.66915,1.66935,1.6688,1.66905,177900000.0
2009-10-05 17:56:00,1.6691,1.6693,1.6689,1.6691,159700000.0
2009-10-05 17:57:00,1.66915,1.66935,1.66885,1.669,231100000.0
2009-10-05 17:58:00,1.66905,1.66955,1.6689,1.66935,199700000.0
2009-10-05 17:59:00,1.66945,1.66975,1.6692,1.6696,186200000.0
2009-10-05 18:00:00,1.6696,1.66985,1.66935,1.66935,169700000.0
2009-10-05 18:01:00,1.66935,1.66975,1.66935,1.6694,132200000.0
2009-10-05 18:02:00,1.6693,1.6697,1.669,1.6691,219700000.0
2009-10-05 18:03:00,1.6691,1.66945,1.6689,1.6691,187200000.0
2009-10-05 18:04:00,1.6691,1.66935,1.6689,1.6693,167000000.0
2009-10-05 18:05:00,1.6693,1.6694,1.66915,1.66925,148500000.0
2009-10-05 18:06:00,1.66925,1.6693,1.6688,1.669,109900000.0
2009-10-05 18:07:00,1.669,1.66935,1.66875,1.6692,104200000.0
2009-10-05 18:08:00,1.66925,1.6694,1.66915,1.66925,99400000.0
2009-10-05 18:09:00,1.6694,1.6697,1.66925,1.6696,144500000.0
2009-10-05 18:10:00,1.6696,1.66995,1.66935,1.6698,191000000.0
2009-10-05 18:11:00,1.66985,1.67,1.6695,1.66965,134100000.0
2009-10-05 18:12:00,1.66975,1.66975,1.6695,1.6695,132600000.0
2009-10-05 18:13:00,1.66945,1.6696,1.6692,1.6692,86200000.0
2009-10-05 18:14:00,1.6694,1.66945,1.66915,1.66915,155900000.0
2009-10-05 18:15:00,1.66915,1.66935,1.66845,1.66855,219900000.0
2009-10-05 18:16:00,1.66855,1.66885,1.6683,1.6683,129000000.0
2009-10-05 18:17:00,1.66825,1.6686,1.6682,1.66825,99400000.0
2009-10-05 18:18:00,1.6683,1.6686,1.66805,1.66815,157000000.0
2009-10-05 18:19:00,1.6683,1.66855,1.6683,1.6684,139700000.0
2009-10-05 18:20:00,1.6685,1.66855,1.6684,1.6685,48300000.0
2009-10-05 18:21:00,1.6685,1.66855,1.66825,1.66835,88000000.0
2009-10-05 18:22:00,1.66835,1.6684,1.66785,1.6681,125400000.0
2009-10-05 18:23:00,1.6681,1.66855,1.668,1.6682,203700000.0
2009-10-05 18:24:00,1.6682,1.6682,1.66775,1.66795,116600000.0
2009-10-05 18:25:00,1.66785,1.6683,1.66785,1.66815,107400000.0
2009-10-05 18:26:00,1.6681,1.6684,1.6681,1.6682,76200000.0
2009-10-05 18:27:00,1.6682,1.66825,1.66805,1.6682,70600000.0
2009-10-05 18:28:00,1.6682,1.66845,1.6681,1.6682,122900000.0
2009-10-05 18:29:00,1.6682,1.6684,1.66795,1.6683,99900000.0
2009-10-05 18:30:00,1.6683,1.66865,1.6682,1.6683,155800000.0
2009-10-05 18:31:00,1.66835,1.66845,1.66815,1.66835,114300000.0
2009-10-05 18:32:00,1.66835,1.66865,1.66815,1.66855,154000000.0
2009-10-05 18:33:00,1.66855,1.6688,1.6684,1.6687,148600000.0
2009-10-05 18:34:00,1.66865,1.66875,1.6683,1.66855,184500000.0
2009-10-05 18:35:00,1.66855,1.66865,1.6683,1.66855,101300000.0
2009-10-05 18:36:00,1.66845,1.6686,1.6684,1.6684,54800000.0
2009-10-05 18:37:00,1.66835,1.6686,1.66825,1.66825,85500000.0
2009-10-05 18:38:00,1.66815,1.6684,1.66815,1.6684,66400000.0
2009-10-05 18:39:00,1.66845,1.66845,1.66795,1.66835,58600000.0
2009-10-05 18:40:00,1.6684,1.66855,1.66815,1.66835,130900000.0
2009-10-05 18:41:00,1.66835,1.6685,1.6678,1.6679,185600000.0
2009-10-05 18:42:00,1.6679,1.66815,1.66785,1.6681,116500000.0
2009-10-05 18:43:00,1.66805,1.66825,1.6677,1.66825,72600000.0
2009-10-05 18:44:00,1.6681,1.6683,1.66795,1.66805,149800000.0
2009-10-05 18:45:00,1.66815,1.6687,1.6681,1.66855,118200000.0
2009-10-05 18:46:00,1.6686,1.6686,1.668,1.66815,108800000.0
2009-10-05 18:47:00,1.6681,1.6687,1.6681,1.6684,114200000.0
2009-10-05 18:48:00,1.6684,1.66895,1.6684,1.66875,135000000.0
2009-10-05 18:49:00,1.6688,1.66915,1.6684,1.66915,146300000.0
2009-10-05 18:50:00,1.66895,1.66915,1.66885,1.669,111200000.0
2009-10-05 18:51:00,1.669,1.66915,1.6688,1.66885,98700000.0
2009-10-05 18:52:00,1.6689,1.66925,1.6689,1.6692,30800000.0
2009-10-05 18:53:00,1.66905,1.66915,1.6689,1.6691,83100000.0
2009-10-05 18:54:00,1.66905,1.6691,1.6686,1.6687,75300000.0
2009-10-05 18:55:00,1.66865,1.6691,1.6685,1.66895,122400000.0
2009-10-05 18:56:00,1.66895,1.6693,1.6689,1.66895,198800000.0
2009-10-05 18:57:00,1.66905,1.6691,1.66875,1.66875,56500000.0
2009-10-05 18:58:00,1.66875,1.6692,1.66865,1.66875,231900000.0
2009-10-05 18:59:00,1.66875,1.66905,1.6682,1.66835,213700000.0
2009-10-05 19:00:00,1.6683,1.6688,1.6683,1.6688,109500000.0
2009-10-05 19:01:00,1.6688,1.6689,1.66845,1.6686,134100000.0
2009-10-05 19:02:00,1.6686,1.66935,1.6686,1.6692,79200000.0
2009-10-05 19:03:00,1.6692,1.6693,1.669,1.66925,101400000.0
2009-10-05 19:04:00,1.6692,1.66945,1.669,1.6692,116600000.0
2009-10-05 19:05:00,1.66915,1.6694,1.6691,1.6693,62800000.0
2009-10-05 19:06:00,1.6693,1.66945,1.6692,1.66935,95500000.0
2009-10-05 19:07:00,1.66935,1.6694,1.66915,1.6692,130000000.0
2009-10-05 19:08:00,1.6693,1.6693,1.66875,1.6689,77200000.0
2009-10-05 19:09:00,1.66895,1.6692,1.6688,1.6688,114700000.0
2009-10-05 19:10:00,1.66875,1.6692,1.6686,1.66895,166900000.0
2009-10-05 19:11:00,1.669,1.66905,1.66885,1.66895,86900000.0
2009-10-05 19:12:00,1.66895,1.6692,1.6688,1.6689,111800000.0
2009-10-05 19:13:00,1.6688,1.669,1.6683,1.6685,167900000.0
2009-10-05 19:14:00,1.6685,1.6687,1.66835,1.6684,88500000.0
2009-10-05 19:15:00,1.6685,1.66925,1.6685,1.66925,63600000.0
2009-10-05 19:16:00,1.66925,1.6693,1.66895,1.669,201200000.0
2009-10-05 19:17:00,1.669,1.6692,1.6688,1.6688,144800000.0
2009-10-05 19:18:00,1.66875,1.6692,1.66865,1.66915,194800000.0
2009-10-05 19:19:00,1.66915,1.66925,1.66875,1.66875,75900000.0
2009-10-05 19:20:00,1.66875,1.66885,1.66865,1.66885,82200000.0
2009-10-05 19:21:00,1.66875,1.66905,1.6686,1.66895,158400000.0
2009-10-05 19:22:00,1.66895,1.6691,1.66875,1.6691,131000000.0
2009-10-05 19:23:00,1.66905,1.66905,1.66875,1.66875,69800000.0
2009-10-05 19:24:00,1.66875,1.66885,1.66845,1.66845,143400000.0
2009-10-05 19:25:00,1.6685,1.6688,1.6684,1.66865,143500000.0
2009-10-05 19:26:00,1.6687,1.6688,1.66835,1.66855,64700000.0
2009-10-05 19:27:00,1.66855,1.66885,1.6683,1.66875,219200000.0
2009-10-05 19:28:00,1.66875,1.66895,1.6686,1.6686,210300000.0
2009-10-05 19:29:00,1.6686,1.669,1.66835,1.66875,276200000.0
2009-10-05 19:30:00,1.66875,1.6691,1.66865,1.66895,192500000.0
2009-10-05 19:31:00,1.66895,1.6691,1.6688,1.66905,168200000.0
2009-10-05 19:32:00,1.66905,1.6692,1.6688,1.6692,236100000.0
2009-10-05 19:33:00,1.6692,1.6692,1.6689,1.6691,190800000.0
2009-10-05 19:34:00,1.66905,1.66935,1.66895,1.66905,225600000.0
2009-10-05 19:35:00,1.66905,1.66915,1.66875,1.66885,55800000.0
2009-10-05 19:36:00,1.66875,1.6693,1.6686,1.6691,104000000.0
2009-10-05 19:37:00,1.66925,1.66925,1.66885,1.66905,74600000.0
2009-10-05 19:38:00,1.66915,1.6694,1.66905,1.6693,97300000.0
2009-10-05 19:39:00,1.66935,1.6695,1.66925,1.6695,106200000.0
2009-10-05 19:40:00,1.6694,1.66955,1.66905,1.66935,90300000.0
2009-10-05 19:41:00,1.66935,1.66945,1.66895,1.66895,109700000.0
2009-10-05 19:42:00,1.66895,1.66895,1.6686,1.6687,67700000.0
2009-10-05 19:43:00,1.6687,1.66895,1.6687,1.66895,41800000.0
2009-10-05 19:44:00,1.66895,1.6693,1.6689,1.66895,155000000.0
2009-10-05 19:45:00,1.66905,1.66925,1.66885,1.66905,138500000.0
2009-10-05 19:46:00,1.66915,1.6692,1.66885,1.6689,143100000.0
2009-10-05 19:47:00,1.6689,1.66925,1.66885,1.6691,136800000.0
2009-10-05 19:48:00,1.6692,1.66925,1.6691,1.66915,67100000.0
2009-10-05 19:49:00,1.6691,1.66915,1.669,1.6691,39400000.0
2009-10-05 19:50:00,1.66905,1.6694,1.6688,1.66905,209100000.0
2009-10-05 19:51:00,1.66905,1.66935,1.66905,1.66935,47400000.0
2009-10-05 19:52:00,1.66935,1.66965,1.6692,1.66965,18100000.0
2009-10-05 19:53:00,1.66965,1.66965,1.6691,1.66915,130600000.0
2009-10-05 19:54:00,1.66915,1.6693,1.66895,1.66905,216700000.0
2009-10-05 19:55:00,1.66905,1.66925,1.669,1.6692,73500000.0
2009-10-05 19:56:00,1.66915,1.6692,1.66885,1.66885,34500000.0
2009-10-05 19:57:00,1.66895,1.669,1.66875,1.669,93600000.0
2009-10-05 19:58:00,1.669,1.6692,1.66885,1.66915,99100000.0
2009-10-05 19:59:00,1.6692,1.6693,1.66895,1.669,54100000.0
2009-10-05 20:00:00,1.6689,1.66905,1.66885,1.66895,47000000.0
2009-10-05 20:01:00,1.669,1.669,1.66875,1.66885,87800000.0
2009-10-05 20:02:00,1.66885,1.66915,1.66885,1.66905,91500000.0
2009-10-05 20:03:00,1.66905,1.66905,1.6687,1.6689,46400000.0
2009-10-05 20:04:00,1.66885,1.66905,1.66875,1.66895,36000000.0
2009-10-05 20:05:00,1.66895,1.66905,1.66875,1.6688,31000000.0
2009-10-05 20:06:00,1.66875,1.6689,1.66865,1.6689,45400000.0
2009-10-05 20:07:00,1.669,1.6691,1.66875,1.669,94000000.0
2009-10-05 20:08:00,1.669,1.6691,1.66885,1.66905,85200000.0
2009-10-05 20:09:00,1.6692,1.66945,1.6689,1.66945,124600000.0
2009-10-05 20:10:00,1.66935,1.6696,1.6693,1.6696,68000000.0
2009-10-05 20:11:00,1.6694,1.66995,1.6692,1.6699,123800000.0
2009-10-05 20:12:00,1.66985,1.67,1.6697,1.6698,166800000.0
2009-10-05 20:13:00,1.6699,1.67,1.6696,1.66965,94400000.0
2009-10-05 20:14:00,1.66965,1.6698,1.66945,1.6695,84700000.0
2009-10-05 20:15:00,1.6695,1.6695,1.66925,1.66935,104300000.0
2009-10-05 20:16:00,1.66935,1.66935,1.66895,1.6691,77900000.0
2009-10-05 20:17:00,1.6691,1.6694,1.66895,1.669,66000000.0
2009-10-05 20:18:00,1.66905,1.66935,1.66905,1.6693,64000000.0
2009-10-05 20:19:00,1.66935,1.66955,1.6692,1.6695,83300000.0
2009-10-05 20:20:00,1.6695,1.6697,1.66925,1.6693,174500000.0
2009-10-05 20:21:00,1.66925,1.6694,1.6691,1.66925,116200000.0
2009-10-05 20:22:00,1.66925,1.66935,1.6692,1.6692,54800000.0
2009-10-05 20:23:00,1.6692,1.6694,1.6691,1.66915,73100000.0
2009-10-05 20:24:00,1.66915,1.6694,1.66915,1.66915,59300000.0
2009-10-05 20:25:00,1.6691,1.66985,1.66885,1.6695,153900000.0
2009-10-05 20:26:00,1.66945,1.6695,1.6691,1.66945,109100000.0
2009-10-05 20:27:00,1.6694,1.6694,1.66925,1.6693,26900000.0
2009-10-05 20:28:00,1.66935,1.66935,1.66895,1.66895,48100000.0
2009-10-05 20:29:00,1.669,1.66915,1.669,1.66915,20400000.0
2009-10-05 20:30:00,1.66915,1.66915,1.6682,1.66825,117860000.0
2009-10-05 20:31:00,1.6682,1.6683,1.6682,1.6682,97570000.0
2009-10-05 20:32:00,1.6683,1.66835,1.6682,1.6682,49670000.0
2009-10-05 20:33:00,1.66825,1.6683,1.6682,1.66825,26500000.0
2009-10-05 20:34:00,1.66825,1.6683,1.6682,1.6682,78360000.0
2009-10-05 20:35:00,1.6682,1.6683,1.66815,1.66825,53300000.0
2009-10-05 20:36:00,1.66825,1.66835,1.66815,1.6682,37100000.0
2009-10-05 20:37:00,1.66815,1.66845,1.6681,1.6681,96200000.0
2009-10-05 20:38:00,1.6681,1.6681,1.66785,1.668,35200000.0
2009-10-05 20:39:00,1.6681,1.6681,1.66795,1.66805,29700000.0
2009-10-05 20:40:00,1.66805,1.66825,1.66795,1.6681,92900000.0
2009-10-05 20:41:00,1.6681,1.66825,1.66795,1.66815,101400000.0
2009-10-05 20:42:00,1.66815,1.66815,1.66805,1.66815,16200000.0
2009-10-05 20:43:00,1.66815,1.66825,1.66805,1.66805,47700000.0
2009-10-05 20:44:00,1.66805,1.66825,1.6677,1.6677,244400000.0
2009-10-05 20:45:00,1.6677,1.66775,1.6671,1.6671,114300000.0
2009-10-05 20:46:00,1.6671,1.66745,1.6671,1.6674,103000000.0
2009-10-05 20:47:00,1.6674,1.66755,1.6672,1.6675,84500000.0
2009-10-05 20:48:00,1.6675,1.6676,1.6671,1.6675,133200000.0
2009-10-05 20:49:00,1.66745,1.6676,1.6669,1.6673,164200000.0
2009-10-05 20:50:00,1.66725,1.66745,1.667,1.66735,213100000.0
2009-10-05 20:51:00,1.6674,1.66765,1.66695,1.667,226600000.0
2009-10-05 20:52:00,1.6671,1.6675,1.66695,1.66725,207700000.0
2009-10-05 20:53:00,1.6671,1.66715,1.667,1.667,90400000.0
2009-10-05 20:54:00,1.667,1.6674,1.667,1.6673,179300000.0
2009-10-05 20:55:00,1.6672,1.6673,1.667,1.6671,161600000.0
2009-10-05 20:56:00,1.6671,1.6672,1.6669,1.66705,88100000.0
2009-10-05 20:57:00,1.66705,1.6673,1.667,1.66725,78600000.0
2009-10-05 20:58:00,1.6672,1.6673,1.6669,1.66715,79600000.0
2009-10-05 20:59:00,1.66725,1.6676,1.6672,1.66735,108800000.0
2009-10-05 21:00:00,1.6674,1.6675,1.66715,1.66715,162800000.0
2009-10-05 21:01:00,1.6671,1.6675,1.66705,1.6673,259000000.0
2009-10-05 21:02:00,1.6673,1.66765,1.6673,1.6675,75200000.0
2009-10-05 21:03:00,1.6675,1.6683,1.6675,1.66815,119400000.0
2009-10-05 21:04:00,1.6681,1.6681,1.66775,1.66785,115800000.0
2009-10-05 21:05:00,1.66775,1.6682,1.66775,1.6679,143700000.0
2009-10-05 21:06:00,1.66795,1.6682,1.66795,1.6682,107600000.0
2009-10-05 21:07:00,1.6682,1.6682,1.66765,1.66765,138700000.0
2009-10-05 21:08:00,1.66755,1.6679,1.6674,1.6677,271800000.0
2009-10-05 21:09:00,1.66775,1.66825,1.6677,1.6681,161400000.0
2009-10-05 21:10:00,1.66805,1.66825,1.66795,1.66815,101600000.0
2009-10-05 21:11:00,1.66815,1.66835,1.66815,1.6683,125200000.0
2009-10-05 21:12:00,1.6683,1.66855,1.66825,1.6684,170200000.0
2009-10-05 21:13:00,1.66845,1.6685,1.6682,1.6682,141100000.0
2009-10-05 21:14:00,1.6682,1.6684,1.6681,1.66825,194100000.0
2009-10-05 21:15:00,1.6682,1.66835,1.6682,1.66825,138600000.0
2009-10-05 21:16:00,1.6683,1.66845,1.66825,1.6683,117500000.0
2009-10-05 21:17:00,1.6683,1.6683,1.66805,1.66815,66800000.0
2009-10-05 21:18:00,1.66815,1.66845,1.66815,1.66835,82100000.0
2009-10-05 21:19:00,1.66835,1.66845,1.66815,1.6683,87300000.0
2009-10-05 21:20:00,1.6683,1.6685,1.6683,1.66835,151800000.0
2009-10-05 21:21:00,1.6684,1.66875,1.6684,1.66865,45600000.0
2009-10-05 21:22:00,1.6686,1.6688,1.66855,1.6687,128100000.0
2009-10-05 21:23:00,1.6686,1.6687,1.6683,1.6685,75900000.0
2009-10-05 21:24:00,1.66845,1.66845,1.6683,1.66835,131000000.0
2009-10-05 21:25:00,1.66835,1.6686,1.66835,1.6685,95800000.0
2009-10-05 21:26:00,1.66855,1.6687,1.6685,1.66865,72800000.0
2009-10-05 21:27:00,1.6687,1.66905,1.6687,1.66885,127800000.0
2009-10-05 21:28:00,1.66885,1.6691,1.66885,1.6689,72000000.0
2009-10-05 21:29:00,1.66895,1.66915,1.66875,1.669,148200000.0
2009-10-05 21:30:00,1.66905,1.6695,1.66885,1.6695,175600000.0
2009-10-05 21:31:00,1.6695,1.66975,1.6693,1.66975,107900000.0
2009-10-05 21:32:00,1.6697,1.6697,1.66915,1.66955,208400000.0
2009-10-05 21:33:00,1.66955,1.6696,1.6692,1.6694,180500000.0
2009-10-05 21:34:00,1.6694,1.6697,1.669,1.66965,212200000.0
2009-10-05 21:35:00,1.66965,1.66975,1.66945,1.6697,194700000.0
2009-10-05 21:36:00,1.66955,1.66955,1.6694,1.6694,182000000.0
2009-10-05 21:37:00,1.66945,1.6696,1.66935,1.6694,124000000.0
2009-10-05 21:38:00,1.6694,1.6694,1.66895,1.66925,136100000.0
2009-10-05 21:39:00,1.66925,1.66945,1.6686,1.66865,133000000.0
2009-10-05 21:40:00,1.66865,1.66925,1.6684,1.66925,101600000.0
2009-10-05 21:41:00,1.6693,1.6694,1.6692,1.6693,71300000.0
2009-10-05 21:42:00,1.66925,1.6694,1.66915,1.6694,88800000.0
2009-10-05 21:43:00,1.6694,1.6695,1.6694,1.6695,28800000.0
2009-10-05 21:44:00,1.6694,1.6695,1.6694,1.66945,44200000.0
2009-10-05 21:45:00,1.66945,1.66965,1.66945,1.6696,38800000.0
2009-10-05 21:46:00,1.66965,1.6697,1.6695,1.6696,84600000.0
2009-10-05 21:47:00,1.66965,1.6699,1.6695,1.6698,77900000.0
2009-10-05 21:48:00,1.66985,1.66995,1.6696,1.6696,56600000.0
2009-10-05 21:49:00,1.6696,1.6699,1.6696,1.66985,100200000.0
2009-10-05 21:50:00,1.67,1.67,1.66965,1.66975,159000000.0
2009-10-05 21:51:00,1.6698,1.6698,1.66945,1.6696,37600000.0
2009-10-05 21:52:00,1.6696,1.6699,1.6694,1.66975,249700000.0
2009-10-05 21:53:00,1.6697,1.6701,1.6697,1.6701,113900000.0
2009-10-05 21:54:00,1.67015,1.6703,1.66995,1.67015,109600000.0
2009-10-05 21:55:00,1.6701,1.6705,1.67,1.67045,231600000.0
2009-10-05 21:56:00,1.67045,1.67045,1.6703,1.67035,68200000.0
2009-10-05 21:57:00,1.67035,1.67055,1.67025,1.67045,73300000.0
2009-10-05 21:58:00,1.67045,1.6708,1.67045,1.6708,179100000.0
2009-10-05 21:59:00,1.6708,1.67095,1.67035,1.67035,147200000.0
2009-10-05 22:00:00,1.67035,1.67035,1.66985,1.66995,90200000.0
2009-10-05 22:01:00,1.66995,1.67015,1.66965,1.66975,81200000.0
2009-10-05 22:02:00,1.66985,1.67025,1.66975,1.66995,84700000.0
2009-10-05 22:03:00,1.6699,1.67005,1.6697,1.67005,72200000.0
2009-10-05 22:04:00,1.66995,1.6704,1.66995,1.6702,45400000.0
2009-10-05 22:05:00,1.6702,1.6706,1.6702,1.6705,33100000.0
2009-10-05 22:06:00,1.67055,1.67055,1.67005,1.67025,35400000.0
2009-10-05 22:07:00,1.6702,1.67025,1.6701,1.6701,15000000.0
2009-10-05 22:08:00,1.67005,1.67025,1.67,1.67,26500000.0
2009-10-05 22:09:00,1.6701,1.6701,1.67,1.6701,21400000.0
2009-10-05 22:10:00,1.6701,1.67025,1.6701,1.67025,12100000.0
2009-10-05 22:11:00,1.67025,1.67025,1.67025,1.67025,9200000.0
2009-10-05 22:12:00,1.6701,1.6701,1.67005,1.6701,3700000.0
2009-10-05 22:13:00,1.6701,1.67045,1.67005,1.6703,47000000.0
2009-10-05 22:14:00,1.6701,1.67045,1.67005,1.67025,27100000.0
2009-10-05 22:15:00,1.67025,1.6703,1.67005,1.67005,21600000.0
2009-10-05 22:16:00,1.6702,1.67035,1.67015,1.67025,36200000.0
2009-10-05 22:17:00,1.67015,1.67015,1.67005,1.67005,11200000.0
2009-10-05 22:18:00,1.67005,1.6702,1.6698,1.6702,43300000.0
2009-10-05 22:19:00,1.67015,1.67015,1.6698,1.66995,22600000.0
2009-10-05 22:20:00,1.66985,1.67015,1.6698,1.66985,33600000.0
2009-10-05 22:21:00,1.66995,1.67025,1.6698,1.6698,21800000.0
2009-10-05 22:22:00,1.6698,1.6703,1.6698,1.6702,44400000.0
2009-10-05 22:23:00,1.67026,1.67027,1.67022,1.67022,15900000.0
2009-10-05 22:24:00,1.6702,1.67035,1.67,1.67,15900000.0
2009-10-05 22:25:00,1.67,1.67,1.66955,1.6698,66000000.0
2009-10-05 22:26:00,1.6698,1.6704,1.66955,1.6696,87300000.0
2009-10-05 22:27:00,1.66975,1.67,1.66965,1.67,36700000.0
2009-10-05 22:28:00,1.67005,1.67005,1.6696,1.6696,28400000.0
2009-10-05 22:29:00,1.66955,1.6699,1.66955,1.6698,28900000.0
2009-10-05 22:30:00,1.66985,1.67015,1.66965,1.66965,39700000.0
2009-10-05 22:31:00,1.6696,1.6696,1.66905,1.66945,34400000.0
2009-10-05 22:32:00,1.6695,1.6695,1.66925,1.66935,15100000.0
2009-10-05 22:33:00,1.66945,1.6698,1.66935,1.66975,30900000.0
2009-10-05 22:34:00,1.66985,1.66985,1.66975,1.66975,32600000.0
2009-10-05 22:35:00,1.66975,1.66975,1.66935,1.6696,51600000.0
2009-10-05 22:36:00,1.6695,1.66975,1.6693,1.66975,41400000.0
2009-10-05 22:37:00,1.66975,1.67,1.66975,1.66985,21900000.0
2009-10-05 22:38:00,1.66985,1.66985,1.66945,1.66955,28900000.0
2009-10-05 22:39:00,1.6696,1.66975,1.6694,1.66955,25900000.0
2009-10-05 22:40:00,1.6696,1.6696,1.6695,1.6696,19000000.0
2009-10-05 22:41:00,1.66955,1.66955,1.6695,1.6695,7800000.0
2009-10-05 22:42:00,1.66955,1.66965,1.66945,1.66945,36000000.0
2009-10-05 22:43:00,1.66945,1.6696,1.66915,1.66915,60700000.0
2009-10-05 22:44:00,1.66915,1.66925,1.669,1.66905,47100000.0
2009-10-05 22:45:00,1.66905,1.6691,1.669,1.6691,6200000.0
2009-10-05 22:46:00,1.66905,1.66905,1.6688,1.6688,8100000.0
2009-10-05 22:47:00,1.6688,1.6688,1.6686,1.6686,12100000.0
2009-10-05 22:48:00,1.6686,1.6686,1.6684,1.6685,38200000.0
2009-10-05 22:49:00,1.66855,1.66855,1.6685,1.66855,8700000.0
2009-10-05 22:50:00,1.6687,1.6694,1.6687,1.6694,54600000.0
2009-10-05 22:51:00,1.6694,1.66965,1.66905,1.66915,61500000.0
2009-10-05 22:52:00,1.6692,1.6692,1.6686,1.6687,36500000.0
2009-10-05 22:53:00,1.66885,1.669,1.66805,1.6685,42700000.0
2009-10-05 22:54:00,1.6685,1.66865,1.66835,1.66865,25200000.0
2009-10-05 22:55:00,1.6688,1.6688,1.6687,1.6687,6800000.0
2009-10-05 22:56:00,1.66865,1.66865,1.6685,1.6685,26300000.0
2009-10-05 22:57:00,1.6685,1.6687,1.6684,1.66855,28800000.0
2009-10-05 22:58:00,1.6685,1.6685,1.66815,1.66825,47200000.0
2009-10-05 22:59:00,1.66835,1.66865,1.66825,1.66835,18500000.0
2009-10-05 23:00:00,1.6684,1.66865,1.6681,1.6685,17000000.0
2009-10-05 23:01:00,1.66855,1.66865,1.6685,1.66865,10000000.0
2009-10-05 23:02:00,1.66845,1.66845,1.668,1.668,17200000.0
2009-10-05 23:03:00,1.668,1.66835,1.66795,1.66815,13800000.0
2009-10-05 23:04:00,1.6683,1.6684,1.66815,1.6684,19800000.0
2009-10-05 23:05:00,1.6684,1.66895,1.6684,1.66885,32400000.0
2009-10-05 23:06:00,1.66875,1.66885,1.66805,1.6685,27000000.0
2009-10-05 23:07:00,1.6686,1.6687,1.6686,1.6687,10200000.0
2009-10-05 23:08:00,1.66875,1.66875,1.6685,1.6685,10500000.0
2009-10-05 23:09:00,1.6685,1.66885,1.6685,1.6687,15000000.0
2009-10-05 23:10:00,1.66875,1.66895,1.6687,1.66895,21200000.0
2009-10-05 23:11:00,1.66895,1.6693,1.66885,1.669,21900000.0
2009-10-05 23:12:00,1.66895,1.66895,1.66895,1.66895,1400000.0
2009-10-05 23:13:00,1.669,1.6693,1.669,1.66925,13700000.0
2009-10-05 23:14:00,1.66945,1.66945,1.66885,1.6691,13700000.0
2009-10-05 23:15:00,1.6691,1.66925,1.6691,1.6692,11000000.0
2009-10-05 23:16:00,1.66915,1.6692,1.66915,1.6692,8000000.0
2009-10-05 23:17:00,1.66915,1.6692,1.6691,1.6691,9400000.0
2009-10-05 23:18:00,1.6691,1.6694,1.6691,1.6693,11800000.0
2009-10-05 23:19:00,1.6693,1.66945,1.6692,1.6693,15100000.0
2009-10-05 23:20:00,1.66945,1.6695,1.66935,1.6695,12600000.0
2009-10-05 23:21:00,1.6695,1.66955,1.6694,1.66945,26200000.0
2009-10-05 23:22:00,1.6696,1.66975,1.6691,1.6692,16100000.0
2009-10-05 23:23:00,1.6692,1.6694,1.6692,1.6693,33300000.0
2009-10-05 23:24:00,1.66915,1.66935,1.66915,1.66935,10200000.0
2009-10-05 23:25:00,1.6693,1.6693,1.66925,1.66925,5400000.0
2009-10-05 23:26:00,1.6693,1.66945,1.66925,1.6693,21800000.0
2009-10-05 23:27:00,1.6693,1.6695,1.6693,1.6693,20500000.0
2009-10-05 23:28:00,1.6693,1.6693,1.6692,1.6693,12000000.0
2009-10-05 23:29:00,1.66945,1.66945,1.6693,1.6693,6000000.0
2009-10-05 23:30:00,1.66935,1.66955,1.6685,1.6685,31000000.0
2009-10-05 23:31:00,1.66865,1.66865,1.66865,1.66865,2000000.0
2009-10-05 23:32:00,1.6686,1.66895,1.6686,1.66875,9700000.0
2009-10-05 23:33:00,1.6688,1.66955,1.6688,1.66955,18100000.0
2009-10-05 23:34:00,1.6695,1.6696,1.66875,1.66945,42100000.0
2009-10-05 23:35:00,1.66945,1.6698,1.6693,1.66935,15000000.0
2009-10-05 23:36:00,1.6695,1.66965,1.66945,1.66945,10000000.0
2009-10-05 23:37:00,1.66945,1.66945,1.6693,1.6693,6000000.0
2009-10-05 23:38:00,1.6693,1.6693,1.6693,1.6693,5000000.0
2009-10-05 23:39:00,1.6693,1.6694,1.66925,1.66925,7000000.0
2009-10-05 23:40:00,1.66919,1.66919,1.66919,1.66919,16500000.0
2009-10-05 23:41:00,1.66915,1.66925,1.66915,1.66915,16500000.0
2009-10-05 23:42:00,1.66915,1.66925,1.66915,1.66915,9900000.0
2009-10-05 23:43:00,1.66905,1.66905,1.6681,1.66845,22570000.0
2009-10-05 23:44:00,1.66855,1.6686,1.66855,1.6686,4300000.0
2009-10-05 23:45:00,1.6686,1.6686,1.66855,1.66855,5700000.0
2009-10-05 23:46:00,1.66855,1.66875,1.66845,1.66875,23400000.0
2009-10-05 23:47:00,1.6686,1.6686,1.6686,1.6686,6200000.0
2009-10-05 23:48:00,1.6687,1.6689,1.6687,1.6688,11200000.0
2009-10-05 23:49:00,1.6687,1.6688,1.668,1.66815,21300000.0
2009-10-05 23:50:00,1.6681,1.6685,1.6681,1.6685,45100000.0
2009-10-05 23:51:00,1.66855,1.6687,1.6685,1.6686,22200000.0
2009-10-05 23:52:00,1.6687,1.6687,1.6686,1.6686,13300000.0
2009-10-05 23:53:00,1.6686,1.6686,1.6683,1.6684,20400000.0
2009-10-05 23:54:00,1.6683,1.66845,1.6683,1.6684,16700000.0
2009-10-05 23:55:00,1.6685,1.6685,1.6684,1.6685,10900000.0
2009-10-05 23:56:00,1.6685,1.66855,1.6683,1.6683,23600000.0
2009-10-05 23:57:00,1.6684,1.66845,1.6683,1.6684,15400000.0
2009-10-05 23:58:00,1.66845,1.66865,1.66845,1.6686,13400000.0
2009-10-05 23:59:00,1.6685,1.6685,1.6684,1.6685,9500000.0
2009-10-06 00:00:00,1.6684,1.6688,1.66835,1.6688,19200000.0
2009-10-06 00:01:00,1.6687,1.66895,1.6687,1.6688,13400000.0
2009-10-06 00:02:00,1.6687,1.66915,1.6683,1.66915,26400000.0
2009-10-06 00:03:00,1.6693,1.66935,1.66845,1.66915,39900000.0
2009-10-06 00:04:00,1.6692,1.6694,1.66875,1.6694,46000000.0
2009-10-06 00:05:00,1.6694,1.6696,1.6691,1.66955,34700000.0
2009-10-06 00:06:00,1.66955,1.6697,1.66925,1.6697,62500000.0
2009-10-06 00:07:00,1.66975,1.66975,1.66955,1.6696,29700000.0
2009-10-06 00:08:00,1.66955,1.66955,1.6693,1.66945,21800000.0
2009-10-06 00:09:00,1.66945,1.66945,1.66905,1.66945,35100000.0
2009-10-06 00:10:00,1.66945,1.66945,1.66945,1.66945,8000000.0
2009-10-06 00:11:00,1.6695,1.6702,1.66945,1.6701,53500000.0
2009-10-06 00:12:00,1.6701,1.6701,1.6697,1.6697,31200000.0
2009-10-06 00:13:00,1.6697,1.67,1.6695,1.66995,25900000.0
2009-10-06 00:14:00,1.66995,1.67015,1.66995,1.67015,30700000.0
2009-10-06 00:15:00,1.6701,1.6701,1.6696,1.66975,27600000.0
2009-10-06 00:16:00,1.66975,1.67,1.66965,1.67,23000000.0
2009-10-06 00:17:00,1.67,1.67,1.6693,1.6697,49800000.0
2009-10-06 00:18:00,1.66965,1.66965,1.6695,1.6696,13700000.0
2009-10-06 00:19:00,1.6696,1.67015,1.6696,1.66995,42900000.0
2009-10-06 00:20:00,1.66995,1.6702,1.6696,1.66965,29900000.0
2009-10-06 00:21:00,1.6696,1.67015,1.6696,1.6698,38300000.0
2009-10-06 00:22:00,1.6698,1.6701,1.6698,1.66995,38400000.0
2009-10-06 00:23:00,1.67,1.67005,1.66965,1.67,65500000.0
2009-10-06 00:24:00,1.67,1.67005,1.6699,1.67005,18600000.0
2009-10-06 00:25:00,1.6701,1.6701,1.66995,1.6701,16100000.0
2009-10-06 00:26:00,1.67005,1.67035,1.67,1.67025,49300000.0
2009-10-06 00:27:00,1.6703,1.67035,1.6699,1.6699,86400000.0
2009-10-06 00:28:00,1.6699,1.6702,1.6699,1.67,12300000.0
2009-10-06 00:29:00,1.67,1.67,1.67,1.67,8000000.0
2009-10-06 00:30:00,1.67,1.67,1.66985,1.66985,8600000.0
2009-10-06 00:31:00,1.66995,1.67045,1.66985,1.6701,66700000.0
2009-10-06 00:32:00,1.67005,1.67005,1.6698,1.67005,13000000.0
2009-10-06 00:33:00,1.67,1.6702,1.67,1.67015,70300000.0
2009-10-06 00:34:00,1.6702,1.67035,1.67015,1.67035,25000000.0
2009-10-06 00:35:00,1.67025,1.67035,1.67015,1.67015,49000000.0
2009-10-06 00:36:00,1.67015,1.67025,1.66985,1.67015,22700000.0
2009-10-06 00:37:00,1.67015,1.67015,1.66965,1.6697,22000000.0
2009-10-06 00:38:00,1.66985,1.67005,1.66985,1.66995,26200000.0
2009-10-06 00:39:00,1.66995,1.67,1.66985,1.66985,32100000.0
2009-10-06 00:40:00,1.66985,1.6699,1.6698,1.6699,18200000.0
2009-10-06 00:41:00,1.66985,1.6699,1.6697,1.66985,20100000.0
2009-10-06 00:42:00,1.66995,1.67,1.66995,1.67,8900000.0
2009-10-06 00:43:00,1.66995,1.66995,1.66975,1.6699,29800000.0
2009-10-06 00:44:00,1.6699,1.66995,1.66965,1.66985,52700000.0
2009-10-06 00:45:00,1.66975,1.66985,1.6695,1.66965,44600000.0
2009-10-06 00:46:00,1.66975,1.66975,1.66975,1.66975,17200000.0
2009-10-06 00:47:00,1.66975,1.6699,1.66975,1.66985,22000000.0
2009-10-06 00:48:00,1.66985,1.6699,1.66965,1.66975,27000000.0
2009-10-06 00:49:00,1.66975,1.6698,1.6697,1.6697,26400000.0
2009-10-06 00:50:00,1.66965,1.66965,1.6695,1.6695,4800000.0
2009-10-06 00:51:00,1.6695,1.6699,1.6695,1.66975,19600000.0
2009-10-06 00:52:00,1.66975,1.66975,1.66975,1.66975,3800000.0
2009-10-06 00:53:00,1.6697,1.66975,1.66965,1.66965,24800000.0
2009-10-06 00:54:00,1.6697,1.6697,1.6697,1.6697,2800000.0
2009-10-06 00:55:00,1.6696,1.6697,1.6696,1.6697,7500000.0
2009-10-06 00:56:00,1.66955,1.66965,1.66955,1.66965,19000000.0
2009-10-06 00:57:00,1.6697,1.6697,1.66965,1.6697,4700000.0
2009-10-06 00:58:00,1.6698,1.6698,1.6698,1.6698,1500000.0
2009-10-06 00:59:00,1.66975,1.67,1.66975,1.67,9000000.0
2009-10-06 01:00:00,1.6699,1.67005,1.66985,1.66985,12600000.0
2009-10-06 01:01:00,1.66995,1.67005,1.66985,1.66985,11000000.0
2009-10-06 01:02:00,1.6698,1.6701,1.6698,1.6701,12500000.0
2009-10-06 01:03:00,1.6701,1.6701,1.6698,1.6699,18500000.0
2009-10-06 01:04:00,1.66975,1.66975,1.66975,1.66975,5900000.0
2009-10-06 01:05:00,1.66975,1.67005,1.66975,1.67005,11400000.0
2009-10-06 01:06:00,1.67005,1.6703,1.66995,1.6703,14300000.0
2009-10-06 01:07:00,1.6702,1.6702,1.6702,1.6702,1400000.0
2009-10-06 01:08:00,1.6701,1.6703,1.6701,1.67015,29300000.0
2009-10-06 01:09:00,1.67015,1.6702,1.66965,1.6699,49300000.0
2009-10-06 01:10:00,1.67015,1.67015,1.6696,1.6698,16100000.0
2009-10-06 01:11:00,1.6698,1.67035,1.6698,1.67025,115400000.0
2009-10-06 01:12:00,1.6703,1.6705,1.67015,1.67015,38400000.0
2009-10-06 01:13:00,1.67015,1.6703,1.67015,1.6703,23200000.0
2009-10-06 01:14:00,1.6702,1.67045,1.67015,1.6704,41600000.0
2009-10-06 01:15:00,1.6705,1.67075,1.6704,1.67065,34700000.0
2009-10-06 01:16:00,1.6706,1.67065,1.6706,1.67065,2800000.0
2009-10-06 01:17:00,1.6706,1.6707,1.67055,1.6707,15300000.0
2009-10-06 01:18:00,1.6708,1.67095,1.67065,1.6708,22300000.0
2009-10-06 01:19:00,1.6708,1.6708,1.67045,1.67045,73800000.0
2009-10-06 01:20:00,1.67045,1.67045,1.6702,1.67035,27700000.0
2009-10-06 01:21:00,1.67035,1.67055,1.67025,1.67055,46900000.0
2009-10-06 01:22:00,1.67055,1.67055,1.67045,1.67055,13800000.0
2009-10-06 01:23:00,1.67045,1.6706,1.6704,1.6706,29400000.0
2009-10-06 01:24:00,1.6705,1.67065,1.67045,1.67045,17800000.0
2009-10-06 01:25:00,1.6706,1.6706,1.6704,1.6705,12800000.0
2009-10-06 01:26:00,1.67045,1.67055,1.67045,1.67045,53100000.0
2009-10-06 01:27:00,1.67045,1.67075,1.6704,1.6704,40900000.0
2009-10-06 01:28:00,1.6704,1.6704,1.67025,1.67025,10800000.0
2009-10-06 01:29:00,1.67025,1.6705,1.67025,1.6704,18600000.0
2009-10-06 01:30:00,1.6704,1.67045,1.6704,1.67045,38400000.0
2009-10-06 01:31:00,1.6705,1.6706,1.67045,1.6705,28600000.0
2009-10-06 01:32:00,1.67055,1.6707,1.67055,1.67065,49700000.0
2009-10-06 01:33:00,1.6707,1.6707,1.67055,1.6706,36800000.0
2009-10-06 01:34:00,1.6706,1.67065,1.6705,1.67065,28200000.0
2009-10-06 01:35:00,1.67075,1.67085,1.6705,1.67055,43600000.0
2009-10-06 01:36:00,1.67055,1.67055,1.67035,1.6704,37400000.0
2009-10-06 01:37:00,1.67045,1.67055,1.67045,1.67055,12000000.0
2009-10-06 01:38:00,1.67065,1.6707,1.67035,1.67035,21700000.0
2009-10-06 01:39:00,1.6703,1.67045,1.6703,1.6703,27700000.0
2009-10-06 01:40:00,1.6703,1.6703,1.6701,1.6702,53500000.0
2009-10-06 01:41:00,1.6702,1.67035,1.6702,1.67035,14500000.0
2009-10-06 01:42:00,1.6704,1.67045,1.67035,1.67045,84000000.0
2009-10-06 01:43:00,1.6704,1.6706,1.6704,1.67045,27400000.0
2009-10-06 01:44:00,1.67045,1.67045,1.67035,1.67045,32500000.0
2009-10-06 01:45:00,1.67045,1.67045,1.67035,1.67045,31200000.0
2009-10-06 01:46:00,1.67045,1.67065,1.67045,1.6706,39100000.0
2009-10-06 01:47:00,1.6706,1.67095,1.6706,1.6707,63700000.0
2009-10-06 01:48:00,1.6707,1.6711,1.6707,1.6711,60800000.0
2009-10-06 01:49:00,1.67115,1.6715,1.67095,1.67105,76500000.0
2009-10-06 01:50:00,1.67095,1.67105,1.67085,1.671,41600000.0
2009-10-06 01:51:00,1.671,1.67105,1.67095,1.671,45100000.0
2009-10-06 01:52:00,1.671,1.671,1.67085,1.671,36300000.0
2009-10-06 01:53:00,1.6709,1.67095,1.67085,1.67085,30300000.0
2009-10-06 01:54:00,1.67085,1.6709,1.6707,1.67085,27700000.0
2009-10-06 01:55:00,1.67085,1.67115,1.67075,1.6708,89500000.0
2009-10-06 01:56:00,1.6708,1.6708,1.67055,1.67055,27100000.0
2009-10-06 01:57:00,1.6707,1.6707,1.67065,1.6707,22300000.0
2009-10-06 01:58:00,1.6707,1.67085,1.6707,1.6707,8100000.0
2009-10-06 01:59:00,1.6707,1.67085,1.6707,1.6707,34700000.0
2009-10-06 02:00:00,1.6707,1.671,1.67055,1.671,66200000.0
2009-10-06 02:01:00,1.67095,1.6712,1.6709,1.6712,47900000.0
2009-10-06 02:02:00,1.6712,1.6713,1.67095,1.67105,106500000.0
2009-10-06 02:03:00,1.67105,1.67105,1.6706,1.67085,81200000.0
2009-10-06 02:04:00,1.67085,1.67085,1.6705,1.67055,65300000.0
2009-10-06 02:05:00,1.6706,1.6709,1.67035,1.6706,110100000.0
2009-10-06 02:06:00,1.6706,1.67065,1.67045,1.67055,68700000.0
2009-10-06 02:07:00,1.67055,1.67065,1.67035,1.67045,57600000.0
2009-10-06 02:08:00,1.6705,1.6705,1.6702,1.6702,14800000.0
2009-10-06 02:09:00,1.6702,1.6705,1.6701,1.67045,53200000.0
2009-10-06 02:10:00,1.6705,1.6708,1.6702,1.6702,80700000.0
2009-10-06 02:11:00,1.67025,1.67025,1.6698,1.6698,37400000.0
2009-10-06 02:12:00,1.6698,1.66995,1.6697,1.66985,20200000.0
2009-10-06 02:13:00,1.66995,1.67035,1.6699,1.67015,79400000.0
2009-10-06 02:14:00,1.67015,1.6703,1.67015,1.67025,52000000.0
2009-10-06 02:15:00,1.67025,1.6703,1.67015,1.6702,50800000.0
2009-10-06 02:16:00,1.67015,1.67025,1.67015,1.67015,63300000.0
2009-10-06 02:17:00,1.67015,1.6702,1.67015,1.67015,12500000.0
2009-10-06 02:18:00,1.67015,1.6708,1.6701,1.6705,120200000.0
2009-10-06 02:19:00,1.67045,1.6707,1.6702,1.6702,59200000.0
2009-10-06 02:20:00,1.67015,1.6707,1.67015,1.6707,58200000.0
2009-10-06 02:21:00,1.6708,1.6708,1.67075,1.67075,9600000.0
2009-10-06 02:22:00,1.6706,1.67095,1.6706,1.6707,74400000.0
2009-10-06 02:23:00,1.6708,1.671,1.6708,1.671,19300000.0
2009-10-06 02:24:00,1.671,1.6711,1.67075,1.6709,37500000.0
2009-10-06 02:25:00,1.6709,1.6709,1.6709,1.6709,3000000.0
2009-10-06 02:26:00,1.6709,1.6713,1.67085,1.67085,35200000.0
2009-10-06 02:27:00,1.67075,1.671,1.67075,1.6709,86300000.0
2009-10-06 02:28:00,1.6709,1.67095,1.67045,1.67055,41100000.0
2009-10-06 02:29:00,1.67055,1.6706,1.6702,1.6703,36400000.0
2009-10-06 02:30:00,1.67025,1.6719,1.67025,1.671,160500000.0
2009-10-06 02:31:00,1.671,1.67115,1.6704,1.67065,142300000.0
2009-10-06 02:32:00,1.67075,1.67085,1.67065,1.67075,30400000.0
2009-10-06 02:33:00,1.6708,1.6715,1.6707,1.67115,84700000.0
2009-10-06 02:34:00,1.6711,1.6718,1.67095,1.67175,104600000.0
2009-10-06 02:35:00,1.6715,1.67185,1.6715,1.6717,67200000.0
2009-10-06 02:36:00,1.6716,1.6719,1.6716,1.6718,42400000.0
2009-10-06 02:37:00,1.6718,1.67215,1.6718,1.67205,54600000.0
2009-10-06 02:38:00,1.6722,1.67235,1.67175,1.67175,109400000.0
2009-10-06 02:39:00,1.6717,1.67195,1.67165,1.6717,50700000.0
2009-10-06 02:40:00,1.67175,1.6719,1.6716,1.67175,35800000.0
2009-10-06 02:41:00,1.6717,1.6717,1.6717,1.6717,2200000.0
2009-10-06 02:42:00,1.67175,1.67185,1.67175,1.6718,13500000.0
2009-10-06 02:43:00,1.6718,1.6719,1.6717,1.6719,64000000.0
2009-10-06 02:44:00,1.6719,1.6721,1.6717,1.672,125100000.0
2009-10-06 02:45:00,1.67195,1.6729,1.6719,1.67275,142300000.0
2009-10-06 02:46:00,1.6728,1.67285,1.67205,1.6722,113300000.0
2009-10-06 02:47:00,1.67235,1.6725,1.67215,1.67245,49900000.0
2009-10-06 02:48:00,1.67265,1.67285,1.67265,1.67285,21800000.0
2009-10-06 02:49:00,1.67275,1.67295,1.6725,1.6725,81000000.0
2009-10-06 02:50:00,1.6726,1.673,1.67255,1.6728,67000000.0
2009-10-06 02:51:00,1.6728,1.67285,1.6725,1.6726,87600000.0
2009-10-06 02:52:00,1.6726,1.6729,1.67255,1.6728,57200000.0
2009-10-06 02:53:00,1.6727,1.673,1.6725,1.67265,98000000.0
2009-10-06 02:54:00,1.67255,1.673,1.6724,1.6725,137200000.0
2009-10-06 02:55:00,1.6725,1.6725,1.67175,1.67195,95900000.0
2009-10-06 02:56:00,1.67195,1.6722,1.6718,1.6721,52800000.0
2009-10-06 02:57:00,1.672,1.672,1.67165,1.6718,73100000.0
2009-10-06 02:58:00,1.6718,1.672,1.6716,1.67195,48400000.0
2009-10-06 02:59:00,1.67195,1.67195,1.67155,1.67155,53400000.0
2009-10-06 03:00:00,1.67155,1.672,1.67155,1.6718,57700000.0
2009-10-06 03:01:00,1.6718,1.67195,1.6713,1.6718,80900000.0
2009-10-06 03:02:00,1.6718,1.6719,1.67135,1.6714,55500000.0
2009-10-06 03:03:00,1.67145,1.67195,1.67135,1.6716,55400000.0
2009-10-06 03:04:00,1.6714,1.6716,1.6705,1.6706,102300000.0
2009-10-06 03:05:00,1.67065,1.67085,1.67055,1.67075,70700000.0
2009-10-06 03:06:00,1.67075,1.6711,1.67075,1.67085,19200000.0
2009-10-06 03:07:00,1.6711,1.6711,1.6707,1.6709,36000000.0
2009-10-06 03:08:00,1.6707,1.67085,1.6706,1.6708,45000000.0
2009-10-06 03:09:00,1.67085,1.67115,1.6708,1.67105,46400000.0
2009-10-06 03:10:00,1.67105,1.6712,1.67055,1.6712,127500000.0
2009-10-06 03:11:00,1.6712,1.67175,1.67115,1.67115,109900000.0
2009-10-06 03:12:00,1.67115,1.6715,1.6708,1.6715,200300000.0
2009-10-06 03:13:00,1.67155,1.67275,1.67135,1.67255,143600000.0
2009-10-06 03:14:00,1.67245,1.6728,1.67205,1.6728,169200000.0
2009-10-06 03:15:00,1.67275,1.6732,1.67265,1.67295,197800000.0
2009-10-06 03:16:00,1.67295,1.6731,1.6725,1.6726,173100000.0
2009-10-06 03:17:00,1.6726,1.6727,1.67215,1.67215,125900000.0
2009-10-06 03:18:00,1.67215,1.6722,1.67175,1.67185,167900000.0
2009-10-06 03:19:00,1.67185,1.67235,1.67185,1.67235,80500000.0
2009-10-06 03:20:00,1.67225,1.67225,1.67195,1.6721,79600000.0
2009-10-06 03:21:00,1.6721,1.67255,1.67205,1.67225,110200000.0
2009-10-06 03:22:00,1.67225,1.67235,1.67205,1.67205,62700000.0
2009-10-06 03:23:00,1.67205,1.6724,1.672,1.67235,120600000.0
2009-10-06 03:24:00,1.6723,1.6724,1.67195,1.6721,121200000.0
2009-10-06 03:25:00,1.6721,1.67215,1.67195,1.67215,39500000.0
2009-10-06 03:26:00,1.67205,1.6724,1.672,1.67235,63400000.0
2009-10-06 03:27:00,1.67235,1.67245,1.67205,1.67245,66700000.0
2009-10-06 03:28:00,1.67245,1.67255,1.6721,1.67225,51300000.0
2009-10-06 03:29:00,1.67225,1.6723,1.6709,1.671,123800000.0
2009-10-06 03:30:00,1.67085,1.6715,1.67065,1.67095,154300000.0
2009-10-06 03:31:00,1.67095,1.67125,1.6706,1.67125,73900000.0
2009-10-06 03:32:00,1.67115,1.6714,1.67095,1.6714,89400000.0
2009-10-06 03:33:00,1.6714,1.67185,1.6714,1.67165,82100000.0
2009-10-06 03:34:00,1.6717,1.672,1.6716,1.67195,90100000.0
2009-10-06 03:35:00,1.67185,1.67225,1.6718,1.6721,37300000.0
2009-10-06 03:36:00,1.67205,1.6723,1.6717,1.67205,95600000.0
2009-10-06 03:37:00,1.67205,1.6723,1.6715,1.6715,96000000.0
2009-10-06 03:38:00,1.67155,1.67165,1.67145,1.6715,34700000.0
2009-10-06 03:39:00,1.67155,1.67195,1.67145,1.67165,82900000.0
2009-10-06 03:40:00,1.6716,1.6717,1.67075,1.6711,132800000.0
2009-10-06 03:41:00,1.6712,1.6714,1.67105,1.6714,98700000.0
2009-10-06 03:42:00,1.6715,1.6717,1.6709,1.67165,93700000.0
2009-10-06 03:43:00,1.67165,1.67175,1.67115,1.6712,84300000.0
2009-10-06 03:44:00,1.67115,1.67115,1.67035,1.67055,75200000.0
2009-10-06 03:45:00,1.67045,1.67045,1.66995,1.6701,122400000.0
2009-10-06 03:46:00,1.67015,1.6709,1.67015,1.6709,92600000.0
2009-10-06 03:47:00,1.67075,1.6718,1.67075,1.67145,132400000.0
2009-10-06 03:48:00,1.6714,1.67185,1.67125,1.67185,68900000.0
2009-10-06 03:49:00,1.6719,1.6726,1.67175,1.6718,161800000.0
2009-10-06 03:50:00,1.6718,1.6721,1.6716,1.6719,185800000.0
2009-10-06 03:51:00,1.67195,1.672,1.67175,1.6718,101400000.0
2009-10-06 03:52:00,1.6718,1.6719,1.67155,1.6717,134400000.0
2009-10-06 03:53:00,1.6717,1.67175,1.67155,1.67175,64600000.0
2009-10-06 03:54:00,1.67175,1.67195,1.6713,1.6714,121700000.0
2009-10-06 03:55:00,1.6714,1.6717,1.6712,1.6712,55000000.0
2009-10-06 03:56:00,1.67125,1.67135,1.67115,1.67135,63100000.0
2009-10-06 03:57:00,1.6714,1.6718,1.6714,1.6714,114100000.0
2009-10-06 03:58:00,1.67145,1.6716,1.6713,1.67145,90500000.0
2009-10-06 03:59:00,1.67155,1.67175,1.67155,1.6716,43200000.0
2009-10-06 04:00:00,1.67165,1.6718,1.6713,1.6717,164300000.0
2009-10-06 04:01:00,1.6717,1.67175,1.6715,1.67155,48400000.0
2009-10-06 04:02:00,1.67155,1.6724,1.67155,1.672,293900000.0
2009-10-06 04:03:00,1.67195,1.6721,1.6718,1.67185,103900000.0
2009-10-06 04:04:00,1.67185,1.6719,1.6716,1.6717,71700000.0
2009-10-06 04:05:00,1.67175,1.67225,1.67175,1.67205,95600000.0
2009-10-06 04:06:00,1.67205,1.6723,1.6719,1.6723,153000000.0
2009-10-06 04:07:00,1.67235,1.67245,1.6723,1.6724,88300000.0
2009-10-06 04:08:00,1.6724,1.67265,1.6721,1.6724,111300000.0
2009-10-06 04:09:00,1.6724,1.6726,1.6723,1.6723,56800000.0
2009-10-06 04:10:00,1.6722,1.67265,1.67215,1.67215,76000000.0
2009-10-06 04:11:00,1.67215,1.67235,1.67205,1.67235,103600000.0
2009-10-06 04:12:00,1.67235,1.67255,1.6723,1.6724,97300000.0
2009-10-06 04:13:00,1.67245,1.6727,1.6724,1.6724,76400000.0
2009-10-06 04:14:00,1.6724,1.67255,1.67235,1.67235,34500000.0
2009-10-06 04:15:00,1.67235,1.6725,1.6723,1.67245,58000000.0
2009-10-06 04:16:00,1.67245,1.6725,1.67245,1.6725,26200000.0
2009-10-06 04:17:00,1.6725,1.6725,1.67195,1.67205,92000000.0
2009-10-06 04:18:00,1.67215,1.67215,1.6718,1.67205,95100000.0
2009-10-06 04:19:00,1.6721,1.67225,1.67195,1.672,97900000.0
2009-10-06 04:20:00,1.672,1.6724,1.672,1.67225,126800000.0
2009-10-06 04:21:00,1.67235,1.67235,1.67205,1.67225,85300000.0
2009-10-06 04:22:00,1.6724,1.67295,1.6722,1.67265,107100000.0
2009-10-06 04:23:00,1.6728,1.67295,1.67255,1.67285,266900000.0
2009-10-06 04:24:00,1.67285,1.67325,1.67285,1.67295,241900000.0
2009-10-06 04:25:00,1.6729,1.6731,1.6728,1.6729,114500000.0
2009-10-06 04:26:00,1.6729,1.67325,1.6729,1.67325,65400000.0
2009-10-06 04:27:00,1.6733,1.6733,1.67295,1.673,71100000.0
2009-10-06 04:28:00,1.673,1.6731,1.67255,1.6727,163100000.0
2009-10-06 04:29:00,1.6727,1.67295,1.67255,1.6729,181200000.0
2009-10-06 04:30:00,1.6729,1.6729,1.6722,1.67235,145500000.0
2009-10-06 04:31:00,1.67235,1.67255,1.67235,1.67255,26700000.0
2009-10-06 04:32:00,1.67255,1.67255,1.6725,1.6725,4000000.0
2009-10-06 04:33:00,1.6725,1.67275,1.6725,1.67275,26300000.0
2009-10-06 04:34:00,1.67265,1.67305,1.67255,1.67295,160500000.0
2009-10-06 04:35:00,1.67295,1.6733,1.67265,1.6733,232100000.0
2009-10-06 04:36:00,1.6733,1.6734,1.6729,1.67315,210300000.0
2009-10-06 04:37:00,1.67315,1.6737,1.67305,1.6735,261500000.0
2009-10-06 04:38:00,1.67345,1.67365,1.6731,1.6731,195500000.0
2009-10-06 04:39:00,1.6731,1.67315,1.6727,1.6728,183500000.0
2009-10-06 04:40:00,1.6728,1.67315,1.67275,1.673,97600000.0
2009-10-06 04:41:00,1.673,1.6735,1.67245,1.6728,181900000.0
2009-10-06 04:42:00,1.67275,1.67355,1.67275,1.6734,187300000.0
2009-10-06 04:43:00,1.6733,1.6735,1.6733,1.6735,64800000.0
2009-10-06 04:44:00,1.6736,1.67405,1.6735,1.67395,172000000.0
2009-10-06 04:45:00,1.6739,1.6739,1.6735,1.6735,134900000.0
2009-10-06 04:46:00,1.6735,1.67415,1.6735,1.67375,235400000.0
2009-10-06 04:47:00,1.6737,1.6739,1.67325,1.6733,249800000.0
2009-10-06 04:48:00,1.67325,1.67395,1.6732,1.6738,191700000.0
2009-10-06 04:49:00,1.6737,1.674,1.67365,1.67385,77100000.0
2009-10-06 04:50:00,1.6737,1.67395,1.6735,1.67385,132100000.0
2009-10-06 04:51:00,1.67375,1.6745,1.67355,1.6744,153000000.0
2009-10-06 04:52:00,1.6743,1.6743,1.67345,1.6741,202100000.0
2009-10-06 04:53:00,1.6741,1.67425,1.67405,1.6742,61800000.0
2009-10-06 04:54:00,1.6742,1.6744,1.67395,1.6742,159200000.0
2009-10-06 04:55:00,1.6742,1.67475,1.67375,1.67435,189400000.0
2009-10-06 04:56:00,1.67435,1.67445,1.6741,1.6744,50400000.0
2009-10-06 04:57:00,1.6745,1.67455,1.6741,1.6744,164200000.0
2009-10-06 04:58:00,1.6744,1.6744,1.6741,1.6742,90400000.0
2009-10-06 04:59:00,1.67425,1.67465,1.6741,1.67455,116100000.0
2009-10-06 05:00:00,1.6745,1.6752,1.67445,1.67515,236900000.0
2009-10-06 05:01:00,1.67515,1.6755,1.67505,1.6755,159900000.0
2009-10-06 05:02:00,1.67555,1.67595,1.67535,1.67565,121700000.0
2009-10-06 05:03:00,1.6757,1.6758,1.6754,1.67575,154400000.0
2009-10-06 05:04:00,1.6758,1.6758,1.67505,1.67525,177300000.0
2009-10-06 05:05:00,1.6753,1.6754,1.67465,1.67525,222700000.0
2009-10-06 05:06:00,1.67515,1.6757,1.67515,1.6756,105100000.0
2009-10-06 05:07:00,1.67555,1.67565,1.67525,1.6753,81000000.0
2009-10-06 05:08:00,1.6752,1.67605,1.67515,1.67565,125900000.0
2009-10-06 05:09:00,1.6757,1.6757,1.6755,1.6756,42400000.0
2009-10-06 05:10:00,1.67555,1.67595,1.67545,1.6758,44400000.0
2009-10-06 05:11:00,1.67585,1.67605,1.67585,1.67585,48300000.0
2009-10-06 05:12:00,1.67595,1.67595,1.6757,1.67595,79000000.0
2009-10-06 05:13:00,1.6759,1.67615,1.67575,1.67615,212100000.0
2009-10-06 05:14:00,1.67615,1.6764,1.67585,1.6764,132600000.0
2009-10-06 05:15:00,1.67635,1.6765,1.67615,1.6763,67000000.0
2009-10-06 05:16:00,1.6763,1.67675,1.6763,1.6763,118800000.0
2009-10-06 05:17:00,1.67635,1.67685,1.67625,1.67665,144900000.0
2009-10-06 05:18:00,1.6766,1.6769,1.67625,1.6767,247000000.0
2009-10-06 05:19:00,1.6767,1.6767,1.6764,1.6764,85800000.0
2009-10-06 05:20:00,1.6764,1.67655,1.6759,1.67655,174500000.0
2009-10-06 05:21:00,1.67645,1.67665,1.6763,1.6766,146300000.0
2009-10-06 05:22:00,1.67655,1.6766,1.6763,1.67645,202000000.0
2009-10-06 05:23:00,1.67645,1.67655,1.6755,1.67615,201100000.0
2009-10-06 05:24:00,1.67615,1.6763,1.676,1.67605,108500000.0
2009-10-06 05:25:00,1.6761,1.67665,1.676,1.67665,171400000.0
2009-10-06 05:26:00,1.6766,1.67675,1.6763,1.67665,181900000.0
2009-10-06 05:27:00,1.6768,1.6768,1.6761,1.6767,128100000.0
2009-10-06 05:28:00,1.67665,1.67695,1.6758,1.6759,119600000.0
2009-10-06 05:29:00,1.676,1.67775,1.676,1.6775,143000000.0
2009-10-06 05:30:00,1.67715,1.6772,1.66775,1.6692,211800000.0
2009-10-06 05:31:00,1.6693,1.66955,1.66745,1.66765,230200000.0
2009-10-06 05:32:00,1.66775,1.66925,1.66775,1.66865,223700000.0
2009-10-06 05:33:00,1.66865,1.66895,1.66705,1.66735,260600000.0
2009-10-06 05:34:00,1.66735,1.66735,1.66535,1.66545,225400000.0
2009-10-06 05:35:00,1.66545,1.6655,1.6646,1.6653,204300000.0
2009-10-06 05:36:00,1.6653,1.6663,1.664,1.664,191300000.0
2009-10-06 05:37:00,1.664,1.6651,1.66375,1.6643,281500000.0
2009-10-06 05:38:00,1.66425,1.66615,1.66425,1.66545,219200000.0
2009-10-06 05:39:00,1.66545,1.667,1.6651,1.6659,204300000.0
2009-10-06 05:40:00,1.6659,1.6661,1.66415,1.66485,241300000.0
2009-10-06 05:41:00,1.66485,1.66515,1.66405,1.66485,177700000.0
2009-10-06 05:42:00,1.6648,1.6669,1.6646,1.66635,171900000.0
2009-10-06 05:43:00,1.66645,1.6665,1.666,1.6662,87000000.0
2009-10-06 05:44:00,1.66625,1.66655,1.66575,1.66585,122300000.0
2009-10-06 05:45:00,1.6658,1.66625,1.6658,1.6661,81900000.0
2009-10-06 05:46:00,1.66605,1.6663,1.6657,1.6662,68600000.0
2009-10-06 05:47:00,1.66625,1.6663,1.66595,1.666,117800000.0
2009-10-06 05:48:00,1.6662,1.66635,1.66585,1.66625,94600000.0
2009-10-06 05:49:00,1.66625,1.66635,1.6661,1.66615,77600000.0
2009-10-06 05:50:00,1.66615,1.6662,1.66535,1.6655,144300000.0
2009-10-06 05:51:00,1.6655,1.66625,1.66525,1.6657,178800000.0
2009-10-06 05:52:00,1.6657,1.6667,1.6657,1.66635,111400000.0
2009-10-06 05:53:00,1.66625,1.6666,1.66605,1.6666,106700000.0
2009-10-06 05:54:00,1.66665,1.6672,1.6663,1.66705,162500000.0
2009-10-06 05:55:00,1.66705,1.66705,1.66625,1.66655,168300000.0
2009-10-06 05:56:00,1.66655,1.6674,1.66635,1.6673,157900000.0
2009-10-06 05:57:00,1.66735,1.66755,1.66675,1.6672,189100000.0
2009-10-06 05:58:00,1.6672,1.6674,1.6669,1.6671,159100000.0
2009-10-06 05:59:00,1.6671,1.6671,1.6659,1.6659,136700000.0
2009-10-06 06:00:00,1.66585,1.66625,1.66585,1.66615,158000000.0
2009-10-06 06:01:00,1.66615,1.66615,1.6652,1.6652,164500000.0
2009-10-06 06:02:00,1.6652,1.6657,1.6652,1.66565,168200000.0
2009-10-06 06:03:00,1.6657,1.66595,1.6654,1.66595,108800000.0
2009-10-06 06:04:00,1.66605,1.66615,1.66575,1.666,83700000.0
2009-10-06 06:05:00,1.666,1.66605,1.66585,1.6659,50200000.0
2009-10-06 06:06:00,1.66585,1.666,1.6653,1.6656,123400000.0
2009-10-06 06:07:00,1.6656,1.6657,1.6655,1.66555,51700000.0
2009-10-06 06:08:00,1.6655,1.6655,1.6647,1.66475,170900000.0
2009-10-06 06:09:00,1.66485,1.66495,1.664,1.66405,199500000.0
2009-10-06 06:10:00,1.66405,1.66475,1.66395,1.6646,191500000.0
2009-10-06 06:11:00,1.66455,1.6646,1.6639,1.664,246000000.0
2009-10-06 06:12:00,1.66395,1.66445,1.66395,1.66435,123300000.0
2009-10-06 06:13:00,1.66435,1.66465,1.6641,1.6641,115000000.0
2009-10-06 06:14:00,1.6641,1.6642,1.66375,1.66405,130800000.0
2009-10-06 06:15:00,1.6642,1.6645,1.6641,1.66435,95600000.0
2009-10-06 06:16:00,1.66435,1.6645,1.6643,1.6643,52200000.0
2009-10-06 06:17:00,1.6643,1.66455,1.66415,1.66445,129600000.0
2009-10-06 06:18:00,1.6644,1.6646,1.66425,1.6646,103100000.0
2009-10-06 06:19:00,1.6646,1.6649,1.66445,1.6647,102600000.0
2009-10-06 06:20:00,1.6647,1.665,1.66415,1.6646,110100000.0
2009-10-06 06:21:00,1.6647,1.6651,1.6646,1.6646,54100000.0
2009-10-06 06:22:00,1.66475,1.66495,1.66445,1.6649,128900000.0
2009-10-06 06:23:00,1.6649,1.66495,1.66435,1.66455,67600000.0
2009-10-06 06:24:00,1.66455,1.6646,1.664,1.66405,81600000.0
2009-10-06 06:25:00,1.66405,1.6642,1.6639,1.6641,81100000.0
2009-10-06 06:26:00,1.66405,1.66405,1.6637,1.66385,61300000.0
2009-10-06 06:27:00,1.6638,1.66425,1.66365,1.66425,74300000.0
2009-10-06 06:28:00,1.66425,1.6644,1.66405,1.66405,28300000.0
2009-10-06 06:29:00,1.66405,1.66445,1.66395,1.6643,88900000.0
2009-10-06 06:30:00,1.6642,1.66465,1.66395,1.6646,133700000.0
2009-10-06 06:31:00,1.66455,1.6646,1.6639,1.66405,115000000.0
2009-10-06 06:32:00,1.6641,1.6644,1.66395,1.6643,107700000.0
2009-10-06 06:33:00,1.66435,1.66435,1.66415,1.6642,47600000.0
2009-10-06 06:34:00,1.6642,1.6643,1.66385,1.664,51100000.0
2009-10-06 06:35:00,1.66405,1.66425,1.6639,1.66395,86900000.0
2009-10-06 06:36:00,1.664,1.664,1.6629,1.66335,170400000.0
2009-10-06 06:37:00,1.66335,1.6638,1.66325,1.6637,108900000.0
2009-10-06 06:38:00,1.66375,1.664,1.66355,1.66365,134300000.0
2009-10-06 06:39:00,1.66365,1.66365,1.663,1.66345,150700000.0
2009-10-06 06:40:00,1.66335,1.66335,1.66295,1.6632,66400000.0
2009-10-06 06:41:00,1.663,1.663,1.66255,1.66255,76800000.0
2009-10-06 06:42:00,1.66255,1.6627,1.6623,1.66235,165100000.0
2009-10-06 06:43:00,1.6623,1.663,1.6623,1.66255,69400000.0
2009-10-06 06:44:00,1.66255,1.6627,1.66235,1.66235,77800000.0
2009-10-06 06:45:00,1.66235,1.66275,1.66225,1.66275,48300000.0
2009-10-06 06:46:00,1.66275,1.6628,1.6623,1.66255,135400000.0
2009-10-06 06:47:00,1.6627,1.66295,1.66245,1.66255,149700000.0
2009-10-06 06:48:00,1.6624,1.66255,1.6621,1.6621,79500000.0
2009-10-06 06:49:00,1.6622,1.66265,1.66195,1.66245,122100000.0
2009-10-06 06:50:00,1.6626,1.6629,1.66235,1.66255,99700000.0
2009-10-06 06:51:00,1.66265,1.66265,1.6618,1.66255,157300000.0
2009-10-06 06:52:00,1.6625,1.6627,1.6623,1.6625,174900000.0
2009-10-06 06:53:00,1.6623,1.66245,1.66135,1.6622,183200000.0
2009-10-06 06:54:00,1.66225,1.6626,1.66205,1.6626,164900000.0
2009-10-06 06:55:00,1.6625,1.66265,1.6623,1.6625,163500000.0
2009-10-06 06:56:00,1.66255,1.66255,1.662,1.66245,103000000.0
2009-10-06 06:57:00,1.66235,1.66255,1.6621,1.6623,116800000.0
2009-10-06 06:58:00,1.66235,1.6625,1.66215,1.6624,89300000.0
2009-10-06 06:59:00,1.66235,1.66295,1.66235,1.66285,133200000.0
2009-10-06 07:00:00,1.66285,1.66305,1.66265,1.6629,107900000.0
2009-10-06 07:01:00,1.66285,1.663,1.662,1.6625,124300000.0
2009-10-06 07:02:00,1.6625,1.66265,1.6622,1.66225,129800000.0
2009-10-06 07:03:00,1.66225,1.6626,1.66225,1.6623,88900000.0
2009-10-06 07:04:00,1.6623,1.66235,1.6621,1.66215,27100000.0
2009-10-06 07:05:00,1.66215,1.6625,1.66195,1.66195,146000000.0
2009-10-06 07:06:00,1.66195,1.6622,1.66135,1.66145,175500000.0
2009-10-06 07:07:00,1.66135,1.66135,1.6596,1.6601,216000000.0
2009-10-06 07:08:00,1.6601,1.6608,1.6601,1.6606,146800000.0
2009-10-06 07:09:00,1.6606,1.66085,1.66045,1.66085,113100000.0
2009-10-06 07:10:00,1.66085,1.6611,1.6605,1.6609,114100000.0
2009-10-06 07:11:00,1.6609,1.66105,1.6599,1.65995,134900000.0
2009-10-06 07:12:00,1.66,1.66,1.6592,1.65965,198000000.0
2009-10-06 07:13:00,1.65965,1.66035,1.65955,1.6603,139000000.0
2009-10-06 07:14:00,1.66035,1.661,1.66025,1.66045,154900000.0
2009-10-06 07:15:00,1.66055,1.66075,1.6603,1.6605,164700000.0
2009-10-06 07:16:00,1.6604,1.6604,1.6601,1.6603,85300000.0
2009-10-06 07:17:00,1.66035,1.66055,1.6601,1.6601,77300000.0
2009-10-06 07:18:00,1.6601,1.6605,1.6601,1.6604,31200000.0
2009-10-06 07:19:00,1.6602,1.6602,1.65935,1.65945,175900000.0
2009-10-06 07:20:00,1.65955,1.6599,1.6594,1.6596,154500000.0
2009-10-06 07:21:00,1.65955,1.65975,1.65955,1.65965,92300000.0
2009-10-06 07:22:00,1.65965,1.66,1.6595,1.65975,85700000.0
2009-10-06 07:23:00,1.65985,1.6602,1.6596,1.6597,90100000.0
2009-10-06 07:24:00,1.6597,1.6599,1.6593,1.65935,143300000.0
2009-10-06 07:25:00,1.65925,1.6595,1.65905,1.6594,166600000.0
2009-10-06 07:26:00,1.6594,1.6596,1.6591,1.6596,96500000.0
2009-10-06 07:27:00,1.6596,1.6596,1.659,1.65905,69500000.0
2009-10-06 07:28:00,1.65905,1.65935,1.659,1.659,68500000.0
2009-10-06 07:29:00,1.65905,1.65905,1.6585,1.6588,125300000.0
2009-10-06 07:30:00,1.65905,1.65995,1.65895,1.6597,114900000.0
2009-10-06 07:31:00,1.6599,1.6599,1.6594,1.65975,104000000.0
2009-10-06 07:32:00,1.6598,1.66065,1.65965,1.6605,144200000.0
2009-10-06 07:33:00,1.66055,1.66055,1.65995,1.6602,107000000.0
2009-10-06 07:34:00,1.66035,1.66055,1.6598,1.6603,106800000.0
2009-10-06 07:35:00,1.6603,1.6603,1.6598,1.66005,99800000.0
2009-10-06 07:36:00,1.6603,1.6605,1.66005,1.6602,95800000.0
2009-10-06 07:37:00,1.66015,1.6603,1.66,1.6601,140000000.0
2009-10-06 07:38:00,1.66005,1.6605,1.66005,1.6604,94200000.0
2009-10-06 07:39:00,1.66045,1.66075,1.6604,1.6604,201800000.0
2009-10-06 07:40:00,1.66035,1.66035,1.65975,1.65985,197900000.0
2009-10-06 07:41:00,1.65985,1.66015,1.6597,1.6601,106900000.0
2009-10-06 07:42:00,1.6601,1.66015,1.65985,1.66005,128000000.0
2009-10-06 07:43:00,1.6601,1.6601,1.65935,1.65985,129200000.0
2009-10-06 07:44:00,1.6598,1.66,1.65965,1.66,100200000.0
2009-10-06 07:45:00,1.6599,1.6602,1.65985,1.6601,144600000.0
2009-10-06 07:46:00,1.66005,1.66075,1.65995,1.66025,217800000.0
2009-10-06 07:47:00,1.66025,1.66085,1.6602,1.66085,221200000.0
2009-10-06 07:48:00,1.66095,1.6614,1.66085,1.661,275700000.0
2009-10-06 07:49:00,1.661,1.66105,1.66075,1.66075,142800000.0
2009-10-06 07:50:00,1.66055,1.66075,1.6602,1.66035,166400000.0
2009-10-06 07:51:00,1.66035,1.66055,1.6599,1.66015,108400000.0
2009-10-06 07:52:00,1.6602,1.6606,1.6599,1.6604,207700000.0
2009-10-06 07:53:00,1.66045,1.6608,1.6603,1.66065,133800000.0
2009-10-06 07:54:00,1.66075,1.661,1.66015,1.6605,191500000.0
2009-10-06 07:55:00,1.6605,1.66055,1.6601,1.6603,198800000.0
2009-10-06 07:56:00,1.66025,1.6606,1.65985,1.66025,307800000.0
2009-10-06 07:57:00,1.66025,1.6613,1.6601,1.6609,369100000.0
2009-10-06 07:58:00,1.66095,1.66125,1.6608,1.6611,240700000.0
2009-10-06 07:59:00,1.66115,1.6612,1.6607,1.6607,125300000.0
2009-10-06 08:00:00,1.6607,1.6612,1.66045,1.661,270200000.0
2009-10-06 08:01:00,1.661,1.66125,1.66075,1.66085,278900000.0
2009-10-06 08:02:00,1.66085,1.66105,1.6608,1.66095,412700000.0
2009-10-06 08:03:00,1.66095,1.66145,1.66095,1.66145,400300000.0
2009-10-06 08:04:00,1.66135,1.6614,1.6608,1.661,295900000.0
2009-10-06 08:05:00,1.66105,1.66175,1.66085,1.6616,301100000.0
2009-10-06 08:06:00,1.6617,1.66185,1.66125,1.66135,242700000.0
2009-10-06 08:07:00,1.6614,1.66165,1.6611,1.6615,202700000.0
2009-10-06 08:08:00,1.66155,1.66175,1.66115,1.6616,234900000.0
2009-10-06 08:09:00,1.6616,1.66175,1.66115,1.6612,232200000.0
2009-10-06 08:10:00,1.6612,1.6619,1.6612,1.6618,235800000.0
2009-10-06 08:11:00,1.66195,1.66195,1.6616,1.66165,139800000.0
2009-10-06 08:12:00,1.66155,1.66165,1.66105,1.66165,134200000.0
2009-10-06 08:13:00,1.6616,1.66205,1.66135,1.66175,255900000.0
2009-10-06 08:14:00,1.6618,1.662,1.6613,1.66185,188400000.0
2009-10-06 08:15:00,1.6618,1.6618,1.6615,1.66155,203600000.0
2009-10-06 08:16:00,1.6616,1.66215,1.66145,1.66195,224600000.0
2009-10-06 08:17:00,1.66195,1.662,1.6616,1.66165,205100000.0
2009-10-06 08:18:00,1.66155,1.66215,1.66145,1.662,223400000.0
2009-10-06 08:19:00,1.662,1.66235,1.6616,1.6617,346300000.0
2009-10-06 08:20:00,1.6617,1.66175,1.6611,1.66125,200800000.0
2009-10-06 08:21:00,1.66125,1.66145,1.66085,1.66095,202700000.0
2009-10-06 08:22:00,1.6609,1.6614,1.6609,1.6613,188200000.0
2009-10-06 08:23:00,1.6613,1.6616,1.6611,1.66145,244700000.0
2009-10-06 08:24:00,1.66145,1.66145,1.66065,1.66085,358300000.0
2009-10-06 08:25:00,1.66085,1.66085,1.66015,1.66045,319200000.0
2009-10-06 08:26:00,1.66055,1.66075,1.6603,1.66065,150600000.0
2009-10-06 08:27:00,1.66065,1.6608,1.66055,1.66065,134100000.0
2009-10-06 08:28:00,1.66065,1.66125,1.6606,1.6609,143400000.0
2009-10-06 08:29:00,1.6609,1.661,1.6604,1.66065,122300000.0
2009-10-06 08:30:00,1.6607,1.66105,1.6603,1.66075,262700000.0
2009-10-06 08:31:00,1.66075,1.66095,1.6604,1.66075,197600000.0
2009-10-06 08:32:00,1.66065,1.6611,1.66055,1.66085,190500000.0
2009-10-06 08:33:00,1.6609,1.66095,1.66005,1.66025,259900000.0
2009-10-06 08:34:00,1.66045,1.66045,1.6601,1.6602,201300000.0
2009-10-06 08:35:00,1.66035,1.6604,1.6597,1.66025,285600000.0
2009-10-06 08:36:00,1.66025,1.6608,1.66015,1.66075,176700000.0
2009-10-06 08:37:00,1.66075,1.6608,1.6604,1.6606,230700000.0
2009-10-06 08:38:00,1.6606,1.66075,1.66035,1.66055,170800000.0
2009-10-06 08:39:00,1.6605,1.6608,1.6604,1.6605,169800000.0
2009-10-06 08:40:00,1.6605,1.66095,1.65995,1.6601,281900000.0
2009-10-06 08:41:00,1.66,1.6607,1.65975,1.6602,325100000.0
2009-10-06 08:42:00,1.6602,1.6606,1.6599,1.66025,193500000.0
2009-10-06 08:43:00,1.66025,1.6606,1.6601,1.6601,141700000.0
2009-10-06 08:44:00,1.6602,1.6609,1.6602,1.6608,191400000.0
2009-10-06 08:45:00,1.66085,1.66115,1.66035,1.66105,250000000.0
2009-10-06 08:46:00,1.6611,1.6611,1.6607,1.6608,263400000.0
2009-10-06 08:47:00,1.66075,1.66165,1.66075,1.6615,300000000.0
2009-10-06 08:48:00,1.66115,1.66175,1.6611,1.66145,304700000.0
2009-10-06 08:49:00,1.66135,1.66135,1.66015,1.6603,318800000.0
2009-10-06 08:50:00,1.66035,1.6605,1.66015,1.66025,248500000.0
2009-10-06 08:51:00,1.6602,1.6608,1.66005,1.6607,300400000.0
2009-10-06 08:52:00,1.6607,1.66075,1.66045,1.6607,112300000.0
2009-10-06 08:53:00,1.6607,1.6609,1.66035,1.6604,132000000.0
2009-10-06 08:54:00,1.66045,1.6605,1.65995,1.66045,180000000.0
2009-10-06 08:55:00,1.66045,1.66095,1.65995,1.66015,218900000.0
2009-10-06 08:56:00,1.66015,1.66055,1.66015,1.6603,149500000.0
2009-10-06 08:57:00,1.66025,1.66065,1.66005,1.6605,280100000.0
2009-10-06 08:58:00,1.66055,1.6606,1.66025,1.6604,111100000.0
2009-10-06 08:59:00,1.6604,1.6606,1.65995,1.66015,218400000.0
2009-10-06 09:00:00,1.66015,1.66045,1.65985,1.65985,353200000.0
2009-10-06 09:01:00,1.65995,1.66035,1.6597,1.6598,328400000.0
2009-10-06 09:02:00,1.6598,1.66035,1.65975,1.66035,472000000.0
2009-10-06 09:03:00,1.66035,1.6607,1.66,1.66005,343100000.0
2009-10-06 09:04:00,1.66005,1.6605,1.65995,1.6604,378200000.0
2009-10-06 09:05:00,1.6604,1.6604,1.6599,1.66005,298300000.0
2009-10-06 09:06:00,1.66005,1.6602,1.6599,1.66005,207100000.0
2009-10-06 09:07:00,1.65995,1.66045,1.6598,1.66025,265400000.0
2009-10-06 09:08:00,1.6603,1.6605,1.66005,1.6604,203800000.0
2009-10-06 09:09:00,1.66045,1.66095,1.66035,1.6607,266700000.0
2009-10-06 09:10:00,1.66075,1.6612,1.66055,1.6607,230500000.0
2009-10-06 09:11:00,1.66085,1.6613,1.66085,1.6611,233000000.0
2009-10-06 09:12:00,1.66105,1.66125,1.6608,1.6609,233500000.0
2009-10-06 09:13:00,1.661,1.66145,1.66085,1.66145,186600000.0
2009-10-06 09:14:00,1.6614,1.66145,1.66105,1.66115,140700000.0
2009-10-06 09:15:00,1.6612,1.6614,1.66085,1.66115,168600000.0
2009-10-06 09:16:00,1.6612,1.6614,1.6609,1.661,167100000.0
2009-10-06 09:17:00,1.661,1.6612,1.6609,1.66095,135100000.0
2009-10-06 09:18:00,1.66095,1.6612,1.66085,1.66095,179700000.0
2009-10-06 09:19:00,1.66095,1.6611,1.6609,1.661,100400000.0
2009-10-06 09:20:00,1.6609,1.661,1.6605,1.6605,202800000.0
2009-10-06 09:21:00,1.66055,1.6608,1.66025,1.66065,163500000.0
2009-10-06 09:22:00,1.6606,1.6608,1.6606,1.6606,83000000.0
2009-10-06 09:23:00,1.6606,1.6608,1.66015,1.66045,166900000.0
2009-10-06 09:24:00,1.66045,1.661,1.66045,1.66095,246200000.0
2009-10-06 09:25:00,1.6608,1.66115,1.66075,1.66095,117700000.0
2009-10-06 09:26:00,1.66085,1.6611,1.66065,1.6608,202500000.0
2009-10-06 09:27:00,1.6608,1.66145,1.66075,1.6611,153300000.0
2009-10-06 09:28:00,1.6612,1.66135,1.66095,1.6611,145200000.0
2009-10-06 09:29:00,1.6611,1.6612,1.6608,1.6609,189200000.0
2009-10-06 09:30:00,1.6609,1.6611,1.6608,1.6609,215200000.0
2009-10-06 09:31:00,1.6609,1.6611,1.6605,1.6608,197200000.0
2009-10-06 09:32:00,1.6608,1.6608,1.6605,1.6605,128200000.0
2009-10-06 09:33:00,1.6606,1.6607,1.6604,1.66055,188600000.0
2009-10-06 09:34:00,1.66065,1.6613,1.6605,1.6613,270400000.0
2009-10-06 09:35:00,1.6613,1.6615,1.66105,1.66105,198500000.0
2009-10-06 09:36:00,1.66105,1.66105,1.6605,1.6606,294800000.0
2009-10-06 09:37:00,1.6605,1.66055,1.66,1.6603,219700000.0
2009-10-06 09:38:00,1.66035,1.6605,1.6601,1.66035,263000000.0
2009-10-06 09:39:00,1.6604,1.6606,1.66015,1.66025,140600000.0
2009-10-06 09:40:00,1.66025,1.66045,1.6599,1.66005,224000000.0
2009-10-06 09:41:00,1.66005,1.66085,1.65995,1.66075,227300000.0
2009-10-06 09:42:00,1.66075,1.66075,1.66015,1.66055,149700000.0
2009-10-06 09:43:00,1.66045,1.6605,1.66015,1.66035,117800000.0
2009-10-06 09:44:00,1.6603,1.6606,1.66005,1.66045,250800000.0
2009-10-06 09:45:00,1.66045,1.6606,1.6603,1.6604,152500000.0
2009-10-06 09:46:00,1.6604,1.6607,1.6603,1.6604,156900000.0
2009-10-06 09:47:00,1.6604,1.6605,1.66005,1.66005,93700000.0
2009-10-06 09:48:00,1.66005,1.66055,1.65995,1.6601,184500000.0
2009-10-06 09:49:00,1.6601,1.6604,1.6598,1.65995,183200000.0
2009-10-06 09:50:00,1.6599,1.6599,1.65945,1.65945,165700000.0
2009-10-06 09:51:00,1.65945,1.65965,1.6593,1.6593,120300000.0
2009-10-06 09:52:00,1.6593,1.6593,1.659,1.65915,153200000.0
2009-10-06 09:53:00,1.65925,1.6593,1.6589,1.65925,203200000.0
2009-10-06 09:54:00,1.6593,1.6593,1.65885,1.65895,224400000.0
2009-10-06 09:55:00,1.65895,1.6594,1.65875,1.65935,285600000.0
2009-10-06 09:56:00,1.65935,1.65955,1.65915,1.65945,206900000.0
2009-10-06 09:57:00,1.65945,1.6595,1.65915,1.65935,259000000.0
2009-10-06 09:58:00,1.65935,1.6594,1.65895,1.65935,168500000.0
2009-10-06 09:59:00,1.6594,1.65975,1.65915,1.6596,178600000.0
2009-10-06 10:00:00,1.6596,1.65985,1.65935,1.6594,242500000.0
2009-10-06 10:01:00,1.65945,1.65975,1.6593,1.65955,173800000.0
2009-10-06 10:02:00,1.6595,1.65965,1.6592,1.65935,252200000.0
2009-10-06 10:03:00,1.65935,1.6596,1.65905,1.6592,192800000.0
2009-10-06 10:04:00,1.6592,1.6593,1.65895,1.65925,61800000.0
2009-10-06 10:05:00,1.6592,1.6593,1.659,1.6592,128200000.0
2009-10-06 10:06:00,1.6591,1.65925,1.65875,1.65885,248700000.0
2009-10-06 10:07:00,1.65885,1.6594,1.65885,1.6592,212900000.0
2009-10-06 10:08:00,1.6592,1.6598,1.6592,1.6594,245000000.0
2009-10-06 10:09:00,1.6594,1.65955,1.65915,1.65925,175300000.0
2009-10-06 10:10:00,1.65935,1.6598,1.6592,1.65975,180000000.0
2009-10-06 10:11:00,1.65975,1.65985,1.6595,1.6596,122200000.0
2009-10-06 10:12:00,1.65965,1.65985,1.65945,1.65975,249800000.0
2009-10-06 10:13:00,1.65975,1.65995,1.65965,1.6598,145800000.0
2009-10-06 10:14:00,1.65975,1.6601,1.6597,1.66,178500000.0
2009-10-06 10:15:00,1.66,1.66025,1.6599,1.66005,169300000.0
2009-10-06 10:16:00,1.66,1.6602,1.65975,1.66,170000000.0
2009-10-06 10:17:00,1.66,1.66005,1.65965,1.6599,119100000.0
2009-10-06 10:18:00,1.6599,1.6601,1.65975,1.6599,215500000.0
2009-10-06 10:19:00,1.6599,1.66015,1.65985,1.6601,233200000.0
2009-10-06 10:20:00,1.6601,1.66025,1.65975,1.6599,211000000.0
2009-10-06 10:21:00,1.6598,1.66,1.6596,1.6596,455100000.0
2009-10-06 10:22:00,1.6596,1.65965,1.6593,1.6595,392900000.0
2009-10-06 10:23:00,1.6595,1.65965,1.6593,1.6594,189100000.0
2009-10-06 10:24:00,1.6594,1.6596,1.6592,1.6594,204000000.0
2009-10-06 10:25:00,1.65945,1.6598,1.65935,1.65975,157700000.0
2009-10-06 10:26:00,1.6597,1.6601,1.65965,1.66,197000000.0
2009-10-06 10:27:00,1.66,1.6601,1.65965,1.6598,130300000.0
2009-10-06 10:28:00,1.65985,1.6599,1.6595,1.65975,276800000.0
2009-10-06 10:29:00,1.6597,1.65985,1.6594,1.6594,211000000.0
2009-10-06 10:30:00,1.65955,1.661,1.65955,1.6601,311100000.0
2009-10-06 10:31:00,1.66025,1.66085,1.6601,1.6608,334800000.0
2009-10-06 10:32:00,1.6609,1.6614,1.66065,1.66085,230000000.0
2009-10-06 10:33:00,1.66085,1.6613,1.6607,1.6609,353100000.0
2009-10-06 10:34:00,1.6609,1.6612,1.6608,1.66115,165800000.0
2009-10-06 10:35:00,1.661,1.66125,1.661,1.66125,55300000.0
2009-10-06 10:36:00,1.66125,1.6616,1.661,1.661,279100000.0
2009-10-06 10:37:00,1.6611,1.66145,1.6609,1.6611,308900000.0
2009-10-06 10:38:00,1.6611,1.6613,1.6609,1.6609,194700000.0
2009-10-06 10:39:00,1.66095,1.66105,1.6602,1.6602,219300000.0
2009-10-06 10:40:00,1.66015,1.66085,1.6601,1.66055,208400000.0
2009-10-06 10:41:00,1.66055,1.66085,1.6603,1.6607,310200000.0
2009-10-06 10:42:00,1.66075,1.66075,1.66015,1.66035,386900000.0
2009-10-06 10:43:00,1.66035,1.6604,1.6601,1.6602,185500000.0
2009-10-06 10:44:00,1.6603,1.66045,1.66025,1.6603,96600000.0
2009-10-06 10:45:00,1.6603,1.6604,1.66015,1.66035,109500000.0
2009-10-06 10:46:00,1.66035,1.6605,1.66025,1.66045,77800000.0
2009-10-06 10:47:00,1.6605,1.66095,1.6604,1.66075,164800000.0
2009-10-06 10:48:00,1.66075,1.6613,1.66065,1.6613,239400000.0
2009-10-06 10:49:00,1.66125,1.66125,1.6607,1.6607,96000000.0
2009-10-06 10:50:00,1.6607,1.66085,1.66055,1.6606,153800000.0
2009-10-06 10:51:00,1.6606,1.6606,1.6603,1.66045,158900000.0
2009-10-06 10:52:00,1.66045,1.6605,1.66025,1.66035,217100000.0
2009-10-06 10:53:00,1.66035,1.6605,1.6602,1.66025,252500000.0
2009-10-06 10:54:00,1.66025,1.6605,1.66015,1.6605,170400000.0
2009-10-06 10:55:00,1.6605,1.6605,1.6599,1.65995,243500000.0
2009-10-06 10:56:00,1.65995,1.66025,1.6598,1.66,186800000.0
2009-10-06 10:57:00,1.66,1.66015,1.65985,1.65995,153300000.0
2009-10-06 10:58:00,1.6601,1.66015,1.65995,1.66005,74700000.0
2009-10-06 10:59:00,1.66005,1.6603,1.65985,1.66005,180700000.0
2009-10-06 11:00:00,1.65995,1.66035,1.6599,1.66015,104600000.0
2009-10-06 11:01:00,1.66025,1.66025,1.65985,1.66,174900000.0
2009-10-06 11:02:00,1.66,1.66005,1.6596,1.66,192800000.0
2009-10-06 11:03:00,1.66,1.66015,1.65955,1.65955,198000000.0
2009-10-06 11:04:00,1.65955,1.6599,1.6594,1.65975,98000000.0
2009-10-06 11:05:00,1.65975,1.6599,1.6594,1.65955,203000000.0
2009-10-06 11:06:00,1.65955,1.6596,1.6589,1.6595,216300000.0
2009-10-06 11:07:00,1.6595,1.65985,1.6594,1.65975,187000000.0
2009-10-06 11:08:00,1.6598,1.6599,1.65965,1.65975,125500000.0
2009-10-06 11:09:00,1.6597,1.6603,1.6597,1.6602,138500000.0
2009-10-06 11:10:00,1.6602,1.6604,1.6599,1.6603,139800000.0
2009-10-06 11:11:00,1.66025,1.6606,1.6601,1.6605,148500000.0
2009-10-06 11:12:00,1.6606,1.6606,1.66025,1.6604,167300000.0
2009-10-06 11:13:00,1.6604,1.6606,1.6603,1.66045,190500000.0
2009-10-06 11:14:00,1.6604,1.6606,1.6603,1.6606,191000000.0
2009-10-06 11:15:00,1.6606,1.6612,1.6604,1.66085,270300000.0
2009-10-06 11:16:00,1.6608,1.66085,1.6603,1.6603,247500000.0
2009-10-06 11:17:00,1.6603,1.6605,1.65995,1.66025,246800000.0
2009-10-06 11:18:00,1.66025,1.6604,1.6597,1.6601,244700000.0
2009-10-06 11:19:00,1.66005,1.66055,1.6599,1.66025,269400000.0
2009-10-06 11:20:00,1.66025,1.66025,1.65975,1.65975,190500000.0
2009-10-06 11:21:00,1.65975,1.6601,1.6596,1.6599,185300000.0
2009-10-06 11:22:00,1.6599,1.66005,1.65965,1.65965,372500000.0
2009-10-06 11:23:00,1.65965,1.65995,1.65965,1.6598,247400000.0
2009-10-06 11:24:00,1.6598,1.66,1.65965,1.6597,247100000.0
2009-10-06 11:25:00,1.65965,1.65985,1.65955,1.65965,175100000.0
2009-10-06 11:26:00,1.65975,1.66,1.65955,1.65965,146600000.0
2009-10-06 11:27:00,1.65965,1.65975,1.65955,1.65955,115700000.0
2009-10-06 11:28:00,1.65955,1.65985,1.65945,1.6595,162900000.0
2009-10-06 11:29:00,1.6595,1.6599,1.6595,1.65985,161500000.0
2009-10-06 11:30:00,1.65985,1.65985,1.65945,1.6595,137200000.0
2009-10-06 11:31:00,1.65945,1.6598,1.6594,1.6595,114400000.0
2009-10-06 11:32:00,1.65945,1.65975,1.6593,1.6597,114700000.0
2009-10-06 11:33:00,1.65965,1.6599,1.6596,1.65985,94600000.0
2009-10-06 11:34:00,1.65975,1.65995,1.6597,1.6598,79900000.0
2009-10-06 11:35:00,1.6598,1.66025,1.65975,1.6599,130300000.0
2009-10-06 11:36:00,1.6599,1.66075,1.6599,1.66055,172400000.0
2009-10-06 11:37:00,1.66045,1.661,1.66045,1.66085,193500000.0
2009-10-06 11:38:00,1.66085,1.66115,1.6608,1.661,196300000.0
2009-10-06 11:39:00,1.661,1.6613,1.6609,1.6612,165300000.0
2009-10-06 11:40:00,1.661,1.66135,1.6607,1.66115,160600000.0
2009-10-06 11:41:00,1.6612,1.6613,1.66095,1.6612,150800000.0
2009-10-06 11:42:00,1.66115,1.66165,1.6609,1.6613,184200000.0
2009-10-06 11:43:00,1.6613,1.6613,1.6609,1.6612,115800000.0
2009-10-06 11:44:00,1.6612,1.66125,1.66085,1.6612,129000000.0
2009-10-06 11:45:00,1.6611,1.6612,1.6608,1.6608,275100000.0
2009-10-06 11:46:00,1.66075,1.66095,1.6604,1.66085,153200000.0
2009-10-06 11:47:00,1.66085,1.6611,1.66085,1.6611,154100000.0
2009-10-06 11:48:00,1.66115,1.6612,1.6603,1.66045,234600000.0
2009-10-06 11:49:00,1.6606,1.6606,1.6602,1.6602,186100000.0
2009-10-06 11:50:00,1.66025,1.6604,1.6601,1.6603,63800000.0
2009-10-06 11:51:00,1.66025,1.6604,1.66015,1.6604,123500000.0
2009-10-06 11:52:00,1.6604,1.6606,1.6602,1.66055,100800000.0
2009-10-06 11:53:00,1.66045,1.66055,1.65995,1.6601,88000000.0
2009-10-06 11:54:00,1.6602,1.6604,1.65995,1.65995,115600000.0
2009-10-06 11:55:00,1.65995,1.6601,1.65945,1.6596,321900000.0
2009-10-06 11:56:00,1.6596,1.6598,1.6595,1.65975,81600000.0
2009-10-06 11:57:00,1.65975,1.65975,1.65945,1.65955,246200000.0
2009-10-06 11:58:00,1.65955,1.6596,1.65935,1.6595,164500000.0
2009-10-06 11:59:00,1.6595,1.65955,1.65925,1.6594,187400000.0
2009-10-06 12:00:00,1.6595,1.65955,1.6592,1.6594,247900000.0
2009-10-06 12:01:00,1.65935,1.6595,1.6591,1.65935,240500000.0
2009-10-06 12:02:00,1.65935,1.6594,1.65905,1.65905,337000000.0
2009-10-06 12:03:00,1.6591,1.65925,1.65875,1.65915,339600000.0
2009-10-06 12:04:00,1.65925,1.6597,1.65895,1.65945,334300000.0
2009-10-06 12:05:00,1.65945,1.66005,1.65945,1.65995,119800000.0
2009-10-06 12:06:00,1.65995,1.6604,1.6596,1.66005,237300000.0
2009-10-06 12:07:00,1.66005,1.66055,1.65975,1.6601,216300000.0
2009-10-06 12:08:00,1.6602,1.6603,1.66005,1.6602,115000000.0
2009-10-06 12:09:00,1.6602,1.66035,1.6599,1.65995,131700000.0
2009-10-06 12:10:00,1.66005,1.6603,1.65995,1.66015,48900000.0
2009-10-06 12:11:00,1.6601,1.66065,1.66005,1.66025,293400000.0
2009-10-06 12:12:00,1.6603,1.66085,1.6603,1.66065,366200000.0
2009-10-06 12:13:00,1.66065,1.6609,1.66055,1.66065,114000000.0
2009-10-06 12:14:00,1.66065,1.66075,1.66035,1.66035,108300000.0
2009-10-06 12:15:00,1.66035,1.6604,1.66,1.66,176500000.0
2009-10-06 12:16:00,1.66,1.66015,1.6598,1.66015,257700000.0
2009-10-06 12:17:00,1.66005,1.66005,1.65965,1.65995,344100000.0
2009-10-06 12:18:00,1.6599,1.6599,1.65965,1.65965,176200000.0
2009-10-06 12:19:00,1.65965,1.66,1.65965,1.66,162000000.0
2009-10-06 12:20:00,1.66,1.6601,1.6598,1.65985,287300000.0
2009-10-06 12:21:00,1.6598,1.65985,1.65965,1.65965,145000000.0
2009-10-06 12:22:00,1.65965,1.6599,1.6594,1.65985,177100000.0
2009-10-06 12:23:00,1.65985,1.65995,1.6597,1.65985,138900000.0
2009-10-06 12:24:00,1.65995,1.66005,1.65965,1.65985,179400000.0
2009-10-06 12:25:00,1.65985,1.66015,1.65985,1.66005,228600000.0
2009-10-06 12:26:00,1.66005,1.66005,1.65965,1.65985,128100000.0
2009-10-06 12:27:00,1.65985,1.65995,1.65955,1.65995,277100000.0
2009-10-06 12:28:00,1.65995,1.66005,1.65985,1.66,110400000.0
2009-10-06 12:29:00,1.65995,1.65995,1.65965,1.65975,187500000.0
2009-10-06 12:30:00,1.65975,1.6599,1.65925,1.65925,182300000.0
2009-10-06 12:31:00,1.65945,1.6596,1.6591,1.6593,222400000.0
2009-10-06 12:32:00,1.6593,1.6595,1.6592,1.6595,190000000.0
2009-10-06 12:33:00,1.6595,1.6597,1.6594,1.65945,258600000.0
2009-10-06 12:34:00,1.6594,1.6597,1.6594,1.6597,92500000.0
2009-10-06 12:35:00,1.65965,1.6597,1.6592,1.6593,114100000.0
2009-10-06 12:36:00,1.6593,1.6593,1.65915,1.6593,128500000.0
2009-10-06 12:37:00,1.6593,1.65945,1.65915,1.6594,166100000.0
2009-10-06 12:38:00,1.6594,1.65945,1.65915,1.65925,92300000.0
2009-10-06 12:39:00,1.65925,1.6593,1.65895,1.65915,119400000.0
2009-10-06 12:40:00,1.65915,1.65935,1.659,1.6592,138800000.0
2009-10-06 12:41:00,1.65935,1.65935,1.6589,1.65915,224700000.0
2009-10-06 12:42:00,1.65925,1.65925,1.6586,1.65875,184100000.0
2009-10-06 12:43:00,1.65875,1.6589,1.65865,1.6589,173200000.0
2009-10-06 12:44:00,1.6591,1.6593,1.6589,1.6591,119800000.0
2009-10-06 12:45:00,1.6592,1.6592,1.65905,1.65915,84400000.0
2009-10-06 12:46:00,1.65915,1.65965,1.65905,1.6591,187300000.0
2009-10-06 12:47:00,1.6591,1.65935,1.659,1.65925,115500000.0
2009-10-06 12:48:00,1.65925,1.65935,1.6591,1.65925,175000000.0
2009-10-06 12:49:00,1.65925,1.65965,1.65915,1.6596,84200000.0
2009-10-06 12:50:00,1.65975,1.6598,1.6595,1.6595,82400000.0
2009-10-06 12:51:00,1.65955,1.6597,1.6594,1.6596,55800000.0
2009-10-06 12:52:00,1.65965,1.65995,1.6595,1.6599,131200000.0
2009-10-06 12:53:00,1.6599,1.6601,1.65975,1.65995,145700000.0
2009-10-06 12:54:00,1.6599,1.66,1.65925,1.6593,59600000.0
2009-10-06 12:55:00,1.6593,1.65965,1.6593,1.65955,83300000.0
2009-10-06 12:56:00,1.65955,1.65975,1.65935,1.65935,117900000.0
2009-10-06 12:57:00,1.65935,1.6595,1.6591,1.65935,88300000.0
2009-10-06 12:58:00,1.6594,1.65945,1.65935,1.6594,28200000.0
2009-10-06 12:59:00,1.6594,1.65965,1.6592,1.6595,116300000.0
2009-10-06 13:00:00,1.65955,1.6596,1.6588,1.659,171500000.0
2009-10-06 13:01:00,1.659,1.65915,1.65885,1.65885,141400000.0
2009-10-06 13:02:00,1.65885,1.6591,1.6588,1.6591,125600000.0
2009-10-06 13:03:00,1.65905,1.6593,1.65895,1.65925,131700000.0
2009-10-06 13:04:00,1.6592,1.65935,1.6591,1.6592,113800000.0
2009-10-06 13:05:00,1.65915,1.6595,1.65915,1.65915,132400000.0
2009-10-06 13:06:00,1.6593,1.65975,1.65915,1.65955,142400000.0
2009-10-06 13:07:00,1.6596,1.6599,1.65945,1.6595,139800000.0
2009-10-06 13:08:00,1.6593,1.6595,1.6589,1.6591,237000000.0
2009-10-06 13:09:00,1.65905,1.65935,1.65905,1.65935,103300000.0
2009-10-06 13:10:00,1.65935,1.6595,1.6592,1.65925,167500000.0
2009-10-06 13:11:00,1.6593,1.65955,1.6589,1.659,212600000.0
2009-10-06 13:12:00,1.659,1.65915,1.65845,1.65865,325680000.0
2009-10-06 13:13:00,1.65865,1.6589,1.65845,1.65875,155000000.0
2009-10-06 13:14:00,1.65875,1.6592,1.65865,1.659,243900000.0
2009-10-06 13:15:00,1.6591,1.65915,1.65895,1.659,173400000.0
2009-10-06 13:16:00,1.659,1.65905,1.65845,1.65855,217800000.0
2009-10-06 13:17:00,1.6586,1.65905,1.65855,1.65905,145000000.0
2009-10-06 13:18:00,1.659,1.65915,1.65875,1.65905,140800000.0
2009-10-06 13:19:00,1.65895,1.65905,1.6587,1.6588,96200000.0
2009-10-06 13:20:00,1.65885,1.6592,1.6588,1.6592,82500000.0
2009-10-06 13:21:00,1.6592,1.6593,1.65885,1.65905,89000000.0
2009-10-06 13:22:00,1.659,1.659,1.6588,1.65885,101300000.0
2009-10-06 13:23:00,1.65885,1.65895,1.6587,1.6588,80100000.0
2009-10-06 13:24:00,1.65885,1.6593,1.65885,1.65915,122700000.0
2009-10-06 13:25:00,1.65915,1.6592,1.6591,1.6592,47200000.0
2009-10-06 13:26:00,1.65915,1.6594,1.6591,1.6594,108700000.0
2009-10-06 13:27:00,1.6593,1.65935,1.6593,1.6593,45400000.0
2009-10-06 13:28:00,1.65935,1.6594,1.65915,1.6593,53200000.0
2009-10-06 13:29:00,1.6593,1.6593,1.659,1.659,71600000.0
2009-10-06 13:30:00,1.659,1.659,1.6587,1.6588,101200000.0
2009-10-06 13:31:00,1.65875,1.6589,1.65865,1.65885,64800000.0
2009-10-06 13:32:00,1.6587,1.65885,1.65855,1.65875,202700000.0
2009-10-06 13:33:00,1.6587,1.659,1.6586,1.65865,152200000.0
2009-10-06 13:34:00,1.6587,1.6587,1.65845,1.65845,283650000.0
2009-10-06 13:35:00,1.65845,1.6587,1.65845,1.6585,426990000.0
2009-10-06 13:36:00,1.65845,1.6588,1.65845,1.65865,261970000.0
2009-10-06 13:37:00,1.6585,1.65875,1.65845,1.6585,209350000.0
2009-10-06 13:38:00,1.6585,1.6586,1.65845,1.65845,261930000.0
2009-10-06 13:39:00,1.65845,1.65855,1.65845,1.65845,613610000.0
2009-10-06 13:40:00,1.65845,1.65865,1.65845,1.65845,339430000.0
2009-10-06 13:41:00,1.65845,1.6589,1.65845,1.65865,104670000.0
2009-10-06 13:42:00,1.65865,1.65865,1.65845,1.65845,300390000.0
2009-10-06 13:43:00,1.65845,1.65855,1.65805,1.6585,297290000.0
2009-10-06 13:44:00,1.6585,1.6588,1.6584,1.65875,125600000.0
2009-10-06 13:45:00,1.6588,1.6589,1.65875,1.65875,104100000.0
2009-10-06 13:46:00,1.65875,1.6589,1.6583,1.65835,304900001.0
2009-10-06 13:47:00,1.65835,1.65835,1.6576,1.65795,244200000.0
2009-10-06 13:48:00,1.65795,1.65815,1.65765,1.6581,103000000.0
2009-10-06 13:49:00,1.6581,1.6581,1.65765,1.65765,118600000.0
2009-10-06 13:50:00,1.65765,1.658,1.65755,1.65795,173500000.0
2009-10-06 13:51:00,1.65795,1.658,1.6576,1.6578,95200000.0
2009-10-06 13:52:00,1.6577,1.65795,1.65765,1.6579,72800000.0
2009-10-06 13:53:00,1.65775,1.6579,1.6577,1.6579,69200000.0
2009-10-06 13:54:00,1.6579,1.6579,1.6574,1.6574,166200000.0
2009-10-06 13:55:00,1.6574,1.6577,1.65725,1.65735,165600000.0
2009-10-06 13:56:00,1.6574,1.65755,1.65715,1.6573,144800000.0
2009-10-06 13:57:00,1.6572,1.6574,1.6571,1.6573,142200000.0
2009-10-06 13:58:00,1.65745,1.65745,1.65725,1.6573,62300000.0
2009-10-06 13:59:00,1.65735,1.6576,1.6572,1.65725,96400000.0
2009-10-06 14:00:00,1.65735,1.6576,1.6572,1.65755,190800000.0
2009-10-06 14:01:00,1.65775,1.65785,1.65765,1.6578,82600000.0
2009-10-06 14:02:00,1.6578,1.6579,1.6574,1.6577,140700000.0
2009-10-06 14:03:00,1.6577,1.6579,1.6573,1.65785,96000000.0
2009-10-06 14:04:00,1.65785,1.65795,1.65765,1.65785,62500000.0
2009-10-06 14:05:00,1.6577,1.6579,1.65755,1.6579,129300000.0
2009-10-06 14:06:00,1.65795,1.65795,1.65765,1.65765,56300000.0
2009-10-06 14:07:00,1.6576,1.6579,1.6576,1.6578,111000000.0
2009-10-06 14:08:00,1.6578,1.658,1.6576,1.65765,73500000.0
2009-10-06 14:09:00,1.65765,1.6579,1.6575,1.6579,139600000.0
2009-10-06 14:10:00,1.6579,1.6579,1.65735,1.65775,120300000.0
2009-10-06 14:11:00,1.65775,1.6579,1.65735,1.6575,111800000.0
2009-10-06 14:12:00,1.65755,1.6577,1.6574,1.6574,180100000.0
2009-10-06 14:13:00,1.65745,1.65755,1.65705,1.65705,220700000.0
2009-10-06 14:14:00,1.65705,1.6572,1.65695,1.6572,307900000.0
2009-10-06 14:15:00,1.6572,1.6576,1.6571,1.65755,160100000.0
2009-10-06 14:16:00,1.6576,1.6576,1.6569,1.657,113100000.0
2009-10-06 14:17:00,1.657,1.65715,1.6565,1.657,315300000.0
2009-10-06 14:18:00,1.657,1.65735,1.65695,1.65715,146700000.0
2009-10-06 14:19:00,1.6571,1.6577,1.6571,1.65725,213400000.0
2009-10-06 14:20:00,1.6572,1.6574,1.65695,1.6573,190200000.0
2009-10-06 14:21:00,1.6574,1.6574,1.6566,1.65665,156800000.0
2009-10-06 14:22:00,1.65665,1.6567,1.65635,1.6565,128700000.0
2009-10-06 14:23:00,1.65655,1.65655,1.65625,1.6565,182600000.0
2009-10-06 14:24:00,1.65645,1.65685,1.65635,1.6566,175100000.0
2009-10-06 14:25:00,1.6566,1.65685,1.6566,1.6568,83500000.0
2009-10-06 14:26:00,1.6567,1.6571,1.65665,1.65695,110600000.0
2009-10-06 14:27:00,1.65705,1.65715,1.6567,1.65705,111500000.0
2009-10-06 14:28:00,1.65695,1.657,1.6568,1.657,182600000.0
2009-10-06 14:29:00,1.657,1.657,1.65655,1.65665,180300000.0
2009-10-06 14:30:00,1.65665,1.6571,1.65655,1.6569,105400000.0
2009-10-06 14:31:00,1.65685,1.6572,1.65685,1.6571,120600000.0
2009-10-06 14:32:00,1.6572,1.65725,1.6566,1.6567,189200000.0
2009-10-06 14:33:00,1.6568,1.657,1.6567,1.657,249600000.0
2009-10-06 14:34:00,1.65705,1.65705,1.65655,1.65675,229000000.0
2009-10-06 14:35:00,1.65675,1.6569,1.6565,1.6567,114600000.0
2009-10-06 14:36:00,1.65665,1.65695,1.6566,1.65685,162000000.0
2009-10-06 14:37:00,1.65685,1.65715,1.65685,1.657,92100000.0
2009-10-06 14:38:00,1.6569,1.65705,1.6565,1.65665,160800000.0
2009-10-06 14:39:00,1.65665,1.65695,1.65655,1.6568,126300000.0
2009-10-06 14:40:00,1.6568,1.6573,1.6568,1.6572,179400000.0
2009-10-06 14:41:00,1.6572,1.6576,1.6571,1.6573,253400000.0
2009-10-06 14:42:00,1.65725,1.65745,1.6569,1.6571,128000000.0
2009-10-06 14:43:00,1.6571,1.65725,1.6567,1.65695,166300000.0
2009-10-06 14:44:00,1.65695,1.6572,1.65675,1.65705,175000000.0
2009-10-06 14:45:00,1.65705,1.6572,1.65685,1.65695,226600000.0
2009-10-06 14:46:00,1.657,1.6572,1.65675,1.65705,177300000.0
2009-10-06 14:47:00,1.65705,1.6572,1.6569,1.65695,90000000.0
2009-10-06 14:48:00,1.65695,1.65715,1.65675,1.65695,133900000.0
2009-10-06 14:49:00,1.657,1.657,1.6567,1.65685,138000000.0
2009-10-06 14:50:00,1.65685,1.65705,1.6567,1.6569,228900000.0
2009-10-06 14:51:00,1.6569,1.65715,1.65655,1.65665,234200000.0
2009-10-06 14:52:00,1.65665,1.65665,1.6562,1.6565,236400000.0
2009-10-06 14:53:00,1.6564,1.65645,1.65625,1.65645,81200000.0
2009-10-06 14:54:00,1.65635,1.6564,1.65595,1.65605,209900000.0
2009-10-06 14:55:00,1.65605,1.65625,1.65575,1.6559,125500000.0
2009-10-06 14:56:00,1.6559,1.656,1.6556,1.65585,153100000.0
2009-10-06 14:57:00,1.65585,1.65585,1.65545,1.65555,118200000.0
2009-10-06 14:58:00,1.6556,1.6561,1.6553,1.656,173000000.0
2009-10-06 14:59:00,1.656,1.6564,1.6558,1.6561,162500000.0
2009-10-06 15:00:00,1.6561,1.65635,1.6559,1.65615,228800000.0
2009-10-06 15:01:00,1.65615,1.6569,1.65615,1.65685,220100000.0
2009-10-06 15:02:00,1.6569,1.6571,1.6564,1.65645,315400000.0
2009-10-06 15:03:00,1.65645,1.6571,1.65635,1.65685,241300000.0
2009-10-06 15:04:00,1.6569,1.657,1.65665,1.65675,227300000.0
2009-10-06 15:05:00,1.65675,1.65725,1.65675,1.6571,421300000.0
2009-10-06 15:06:00,1.65715,1.6574,1.6566,1.6567,483000000.0
2009-10-06 15:07:00,1.6567,1.65715,1.6564,1.65655,265400000.0
2009-10-06 15:08:00,1.65655,1.6569,1.6563,1.65635,250700000.0
2009-10-06 15:09:00,1.65635,1.6566,1.6562,1.6565,113000000.0
2009-10-06 15:10:00,1.65645,1.65675,1.6563,1.6566,265100000.0
2009-10-06 15:11:00,1.6566,1.6568,1.65625,1.6563,195200000.0
2009-10-06 15:12:00,1.6563,1.65665,1.656,1.6565,167400000.0
2009-10-06 15:13:00,1.6565,1.65665,1.65625,1.6563,104400000.0
2009-10-06 15:14:00,1.65625,1.65655,1.65585,1.65585,106800000.0
2009-10-06 15:15:00,1.65585,1.6562,1.6557,1.65595,165600000.0
2009-10-06 15:16:00,1.656,1.65605,1.6557,1.6557,313100000.0
2009-10-06 15:17:00,1.6557,1.656,1.65555,1.65565,241900000.0
2009-10-06 15:18:00,1.6556,1.65605,1.6554,1.6559,342600000.0
2009-10-06 15:19:00,1.6559,1.65605,1.65505,1.65535,189500000.0
2009-10-06 15:20:00,1.6553,1.6561,1.6553,1.656,119000000.0
2009-10-06 15:21:00,1.656,1.6561,1.65545,1.65545,170400000.0
2009-10-06 15:22:00,1.6555,1.65565,1.65515,1.6555,216000000.0
2009-10-06 15:23:00,1.65555,1.65555,1.65495,1.65505,195600000.0
2009-10-06 15:24:00,1.65505,1.6554,1.6549,1.65535,220800000.0
2009-10-06 15:25:00,1.65535,1.65545,1.6549,1.6553,350900000.0
2009-10-06 15:26:00,1.6553,1.65555,1.6551,1.6554,324700000.0
2009-10-06 15:27:00,1.6554,1.65565,1.6549,1.6549,289600000.0
2009-10-06 15:28:00,1.6549,1.6556,1.65485,1.65525,196700000.0
2009-10-06 15:29:00,1.6553,1.6554,1.655,1.65515,207900000.0
2009-10-06 15:30:00,1.6551,1.65535,1.6548,1.65485,324600000.0
2009-10-06 15:31:00,1.65485,1.6555,1.65485,1.65525,304400000.0
2009-10-06 15:32:00,1.6552,1.6554,1.65495,1.6554,130500000.0
2009-10-06 15:33:00,1.6555,1.65555,1.655,1.6553,172600000.0
2009-10-06 15:34:00,1.65535,1.656,1.65505,1.65565,257900000.0
2009-10-06 15:35:00,1.6557,1.6558,1.65525,1.6553,325900000.0
2009-10-06 15:36:00,1.6553,1.65575,1.6552,1.65555,321500000.0
2009-10-06 15:37:00,1.6555,1.65585,1.6553,1.65565,226600000.0
2009-10-06 15:38:00,1.6557,1.6564,1.6556,1.656,255900000.0
2009-10-06 15:39:00,1.656,1.65605,1.6554,1.6556,258700000.0
2009-10-06 15:40:00,1.6556,1.6557,1.65495,1.65505,264200000.0
2009-10-06 15:41:00,1.65505,1.6558,1.655,1.6557,292500000.0
2009-10-06 15:42:00,1.6557,1.656,1.65555,1.6557,259900000.0
2009-10-06 15:43:00,1.6557,1.6562,1.65565,1.6559,232000000.0
2009-10-06 15:44:00,1.6559,1.6566,1.6557,1.6563,306600000.0
2009-10-06 15:45:00,1.6563,1.65635,1.65575,1.65585,339000000.0
2009-10-06 15:46:00,1.6558,1.6562,1.6557,1.6558,238400000.0
2009-10-06 15:47:00,1.6558,1.65615,1.65555,1.6557,204600000.0
2009-10-06 15:48:00,1.6557,1.65625,1.65545,1.656,197600000.0
2009-10-06 15:49:00,1.65615,1.6562,1.6558,1.656,209900000.0
2009-10-06 15:50:00,1.656,1.656,1.6555,1.6556,308600000.0
2009-10-06 15:51:00,1.6556,1.65585,1.65535,1.65555,278600000.0
2009-10-06 15:52:00,1.6556,1.656,1.65555,1.6557,180300000.0
2009-10-06 15:53:00,1.65565,1.6558,1.65535,1.65535,193100000.0
2009-10-06 15:54:00,1.65535,1.65595,1.65525,1.65575,249300000.0
2009-10-06 15:55:00,1.6558,1.6558,1.65535,1.65565,200500000.0
2009-10-06 15:56:00,1.65565,1.6559,1.65545,1.65575,216200000.0
2009-10-06 15:57:00,1.65575,1.65585,1.6555,1.65575,181000000.0
2009-10-06 15:58:00,1.65575,1.65575,1.65535,1.65545,160700000.0
2009-10-06 15:59:00,1.65535,1.6556,1.65525,1.6556,166600000.0
2009-10-06 16:00:00,1.65555,1.65555,1.655,1.6551,242500000.0
2009-10-06 16:01:00,1.65515,1.65545,1.655,1.6554,184800000.0
2009-10-06 16:02:00,1.65545,1.6556,1.6551,1.65525,209600000.0
2009-10-06 16:03:00,1.65515,1.65565,1.655,1.6551,293100000.0
2009-10-06 16:04:00,1.6551,1.6556,1.65495,1.6556,276600000.0
2009-10-06 16:05:00,1.65565,1.65565,1.6547,1.65485,258900000.0
2009-10-06 16:06:00,1.65485,1.65515,1.6548,1.6548,353400000.0
2009-10-06 16:07:00,1.65495,1.6551,1.65445,1.655,409600000.0
2009-10-06 16:08:00,1.6549,1.6551,1.6548,1.65495,264700000.0
2009-10-06 16:09:00,1.655,1.6551,1.65325,1.6534,234100000.0
2009-10-06 16:10:00,1.65345,1.65365,1.653,1.6535,309400000.0
2009-10-06 16:11:00,1.65345,1.65375,1.6533,1.65345,244800000.0
2009-10-06 16:12:00,1.6536,1.65385,1.6533,1.6536,220800000.0
2009-10-06 16:13:00,1.65355,1.65375,1.6533,1.6535,212900000.0
2009-10-06 16:14:00,1.65345,1.6538,1.6533,1.6535,125600000.0
2009-10-06 16:15:00,1.65355,1.65385,1.65345,1.65375,302400000.0
2009-10-06 16:16:00,1.6536,1.6538,1.65285,1.65315,194000000.0
2009-10-06 16:17:00,1.65315,1.6533,1.65255,1.65285,149900000.0
2009-10-06 16:18:00,1.65285,1.65325,1.6528,1.6529,124900000.0
2009-10-06 16:19:00,1.6529,1.6529,1.6525,1.6526,151900000.0
2009-10-06 16:20:00,1.6527,1.6527,1.652,1.6521,141600000.0
2009-10-06 16:21:00,1.65205,1.6526,1.65185,1.6524,250300000.0
2009-10-06 16:22:00,1.6525,1.65305,1.65245,1.6527,305000000.0
2009-10-06 16:23:00,1.65275,1.65315,1.65265,1.653,250200000.0
2009-10-06 16:24:00,1.653,1.65325,1.65265,1.65265,217800000.0
2009-10-06 16:25:00,1.65275,1.6531,1.6526,1.653,324500000.0
2009-10-06 16:26:00,1.653,1.65325,1.65275,1.6532,274100000.0
2009-10-06 16:27:00,1.6532,1.6534,1.6529,1.6534,254200000.0
2009-10-06 16:28:00,1.6534,1.6535,1.6531,1.6534,238800000.0
2009-10-06 16:29:00,1.6534,1.65375,1.6533,1.65345,436900000.0
2009-10-06 16:30:00,1.65355,1.65365,1.65315,1.65355,304500000.0
2009-10-06 16:31:00,1.65355,1.65355,1.65315,1.65325,317300000.0
2009-10-06 16:32:00,1.65315,1.6535,1.65305,1.65335,200300000.0
2009-10-06 16:33:00,1.6533,1.65355,1.6532,1.65345,110400000.0
2009-10-06 16:34:00,1.65345,1.6538,1.6534,1.65365,470800000.0
2009-10-06 16:35:00,1.65365,1.65395,1.6536,1.6536,258000000.0
2009-10-06 16:36:00,1.65355,1.65385,1.6533,1.65365,145400000.0
2009-10-06 16:37:00,1.65365,1.65365,1.6528,1.6531,108900000.0
2009-10-06 16:38:00,1.65325,1.65365,1.653,1.6533,235500000.0
2009-10-06 16:39:00,1.6534,1.65395,1.6532,1.65365,303000000.0
2009-10-06 16:40:00,1.6538,1.6539,1.65355,1.65375,321300000.0
2009-10-06 16:41:00,1.6538,1.65405,1.6536,1.654,336400000.0
2009-10-06 16:42:00,1.65395,1.65405,1.6534,1.65345,240100000.0
2009-10-06 16:43:00,1.6536,1.6543,1.6532,1.65415,374100000.0
2009-10-06 16:44:00,1.65415,1.6544,1.65385,1.6539,268900000.0
2009-10-06 16:45:00,1.65385,1.6543,1.6537,1.6541,269400000.0
2009-10-06 16:46:00,1.6541,1.6544,1.654,1.65425,271000000.0
2009-10-06 16:47:00,1.6543,1.6545,1.65425,1.6545,204800000.0
2009-10-06 16:48:00,1.6545,1.6548,1.65425,1.65465,224200000.0
2009-10-06 16:49:00,1.65465,1.65485,1.6544,1.6546,315100000.0
2009-10-06 16:50:00,1.6545,1.65485,1.65445,1.65465,128700000.0
2009-10-06 16:51:00,1.65465,1.65465,1.65425,1.65425,96800000.0
2009-10-06 16:52:00,1.65435,1.6546,1.6542,1.65435,266300000.0
2009-10-06 16:53:00,1.65445,1.6546,1.6542,1.65435,202300000.0
2009-10-06 16:54:00,1.65435,1.65465,1.6542,1.6543,228100000.0
2009-10-06 16:55:00,1.6542,1.6543,1.65395,1.65405,219000000.0
2009-10-06 16:56:00,1.65415,1.65415,1.6538,1.65405,186900000.0
2009-10-06 16:57:00,1.65405,1.6541,1.65405,1.65405,126600000.0
2009-10-06 16:58:00,1.65405,1.6544,1.65395,1.65435,300200000.0
2009-10-06 16:59:00,1.65435,1.6547,1.6536,1.6547,258700000.0
2009-10-06 17:00:00,1.65475,1.65475,1.6543,1.65435,273500000.0
2009-10-06 17:01:00,1.65445,1.6546,1.6542,1.6542,179300000.0
2009-10-06 17:02:00,1.65415,1.6545,1.6541,1.6542,232100000.0
2009-10-06 17:03:00,1.6543,1.65435,1.6541,1.65415,219800000.0
2009-10-06 17:04:00,1.65415,1.6542,1.6539,1.6539,213200000.0
2009-10-06 17:05:00,1.65395,1.65445,1.6536,1.6543,261900000.0
2009-10-06 17:06:00,1.65425,1.65435,1.65385,1.6541,191800000.0
2009-10-06 17:07:00,1.6541,1.6542,1.65385,1.654,148300000.0
2009-10-06 17:08:00,1.65415,1.6543,1.6537,1.65415,227500000.0
2009-10-06 17:09:00,1.65415,1.6543,1.65385,1.6542,185000000.0
2009-10-06 17:10:00,1.65415,1.6547,1.65415,1.6545,287700000.0
2009-10-06 17:11:00,1.65445,1.6546,1.65415,1.6544,291800000.0
2009-10-06 17:12:00,1.6546,1.65465,1.65405,1.65425,225800000.0
2009-10-06 17:13:00,1.65425,1.65485,1.65425,1.65455,273500000.0
2009-10-06 17:14:00,1.65455,1.65495,1.65435,1.65475,220600000.0
2009-10-06 17:15:00,1.65475,1.65485,1.65435,1.65475,240300000.0
2009-10-06 17:16:00,1.65475,1.65485,1.6544,1.65465,262400000.0
2009-10-06 17:17:00,1.65465,1.65485,1.65455,1.65475,252600000.0
2009-10-06 17:18:00,1.65475,1.65505,1.65465,1.6548,239400000.0
2009-10-06 17:19:00,1.65475,1.65505,1.65465,1.65495,218400000.0
2009-10-06 17:20:00,1.6549,1.6553,1.6548,1.6552,296300000.0
2009-10-06 17:21:00,1.65525,1.65525,1.65465,1.65465,304800000.0
2009-10-06 17:22:00,1.65465,1.65495,1.6544,1.6544,260100000.0
2009-10-06 17:23:00,1.6544,1.65465,1.65435,1.65455,258200000.0
2009-10-06 17:24:00,1.65455,1.6546,1.6542,1.6545,228900000.0
2009-10-06 17:25:00,1.65455,1.6546,1.6541,1.65455,205100000.0
2009-10-06 17:26:00,1.6545,1.6545,1.65425,1.65435,108400000.0
2009-10-06 17:27:00,1.65435,1.6545,1.65425,1.65445,135900000.0
2009-10-06 17:28:00,1.65445,1.65455,1.6541,1.6541,162800000.0
2009-10-06 17:29:00,1.6541,1.65445,1.6541,1.65445,214200000.0
2009-10-06 17:30:00,1.65445,1.6545,1.65405,1.6541,274400000.0
2009-10-06 17:31:00,1.65415,1.6545,1.65415,1.6544,252200000.0
2009-10-06 17:32:00,1.6544,1.65465,1.65395,1.6541,284200000.0
2009-10-06 17:33:00,1.6541,1.6542,1.65355,1.65395,112300000.0
2009-10-06 17:34:00,1.65395,1.65395,1.65375,1.6539,121600000.0
2009-10-06 17:35:00,1.65385,1.65425,1.6536,1.65385,205300000.0
2009-10-06 17:36:00,1.65385,1.65415,1.65385,1.65405,197100000.0
2009-10-06 17:37:00,1.654,1.6542,1.65375,1.6539,317800000.0
2009-10-06 17:38:00,1.6539,1.6543,1.6539,1.654,199700000.0
2009-10-06 17:39:00,1.65405,1.65425,1.65385,1.65385,177600000.0
2009-10-06 17:40:00,1.65385,1.654,1.65365,1.6539,272800000.0
2009-10-06 17:41:00,1.65385,1.6543,1.6537,1.6541,283000000.0
2009-10-06 17:42:00,1.6541,1.6544,1.65375,1.65405,233300000.0
2009-10-06 17:43:00,1.654,1.6541,1.6537,1.65395,239600000.0
2009-10-06 17:44:00,1.654,1.65445,1.65395,1.6544,300400000.0
2009-10-06 17:45:00,1.65445,1.6548,1.6544,1.6545,291100000.0
2009-10-06 17:46:00,1.65455,1.65465,1.6542,1.65445,191300000.0
2009-10-06 17:47:00,1.65445,1.65465,1.6543,1.6545,281300000.0
2009-10-06 17:48:00,1.65435,1.65435,1.65395,1.65405,209100000.0
2009-10-06 17:49:00,1.654,1.6544,1.65385,1.65405,167700000.0
2009-10-06 17:50:00,1.65405,1.6543,1.65395,1.6542,134500000.0
2009-10-06 17:51:00,1.6542,1.6542,1.65345,1.6537,257000000.0
2009-10-06 17:52:00,1.65365,1.65435,1.65365,1.65435,207600000.0
2009-10-06 17:53:00,1.6543,1.65435,1.654,1.6542,311000000.0
2009-10-06 17:54:00,1.65415,1.6543,1.65395,1.65415,221500000.0
2009-10-06 17:55:00,1.6541,1.65415,1.65385,1.65395,263800000.0
2009-10-06 17:56:00,1.65405,1.65455,1.6539,1.6541,351500000.0
2009-10-06 17:57:00,1.6541,1.6544,1.65395,1.65415,242000000.0
2009-10-06 17:58:00,1.65415,1.6543,1.65405,1.6541,249200000.0
2009-10-06 17:59:00,1.65405,1.6544,1.65405,1.6543,153600000.0
2009-10-06 18:00:00,1.65425,1.65485,1.65415,1.65455,264900000.0
2009-10-06 18:01:00,1.65465,1.65485,1.6542,1.65435,307800000.0
2009-10-06 18:02:00,1.6544,1.65445,1.65405,1.65425,180200000.0
2009-10-06 18:03:00,1.6542,1.65475,1.6542,1.6546,200800000.0
2009-10-06 18:04:00,1.6546,1.6547,1.65435,1.6544,203100000.0
2009-10-06 18:05:00,1.65435,1.65445,1.6541,1.65415,185000000.0
2009-10-06 18:06:00,1.6542,1.65425,1.6538,1.65415,76700000.0
2009-10-06 18:07:00,1.65415,1.65435,1.65365,1.65385,226300000.0
2009-10-06 18:08:00,1.6538,1.654,1.6538,1.65395,78600000.0
2009-10-06 18:09:00,1.65395,1.65415,1.6537,1.6538,217000000.0
2009-10-06 18:10:00,1.6538,1.65385,1.6534,1.65375,156300000.0
2009-10-06 18:11:00,1.65375,1.65375,1.65355,1.6536,53600000.0
2009-10-06 18:12:00,1.6536,1.654,1.65345,1.65365,167000000.0
2009-10-06 18:13:00,1.65365,1.65395,1.65355,1.65385,93600000.0
2009-10-06 18:14:00,1.6539,1.6541,1.6538,1.6538,149000000.0
2009-10-06 18:15:00,1.65375,1.65405,1.6536,1.65365,244100000.0
2009-10-06 18:16:00,1.65365,1.654,1.65345,1.6537,223400000.0
2009-10-06 18:17:00,1.6537,1.6538,1.65325,1.65355,214000000.0
2009-10-06 18:18:00,1.65355,1.65375,1.6534,1.65345,175400000.0
2009-10-06 18:19:00,1.65345,1.6536,1.6533,1.65345,137500000.0
2009-10-06 18:20:00,1.65345,1.6535,1.653,1.6531,229200000.0
2009-10-06 18:21:00,1.6531,1.65325,1.65305,1.6531,198900000.0
2009-10-06 18:22:00,1.6531,1.65325,1.65285,1.65305,315700000.0
2009-10-06 18:23:00,1.65315,1.6534,1.6529,1.65295,209800000.0
2009-10-06 18:24:00,1.6529,1.65305,1.6527,1.65305,134300000.0
2009-10-06 18:25:00,1.653,1.6532,1.6529,1.65295,171700000.0
2009-10-06 18:26:00,1.6529,1.653,1.65275,1.65285,100500000.0
2009-10-06 18:27:00,1.65285,1.6531,1.6527,1.65305,184800000.0
2009-10-06 18:28:00,1.653,1.65335,1.653,1.65335,99600000.0
2009-10-06 18:29:00,1.6533,1.65345,1.6531,1.65325,179000000.0
2009-10-06 18:30:00,1.6532,1.6536,1.6532,1.6536,303400000.0
2009-10-06 18:31:00,1.6536,1.6537,1.65335,1.6536,176800000.0
2009-10-06 18:32:00,1.6536,1.6538,1.6536,1.65365,36200000.0
2009-10-06 18:33:00,1.65365,1.65445,1.65365,1.65415,318300000.0
2009-10-06 18:34:00,1.65415,1.65435,1.65405,1.6542,140100000.0
2009-10-06 18:35:00,1.6544,1.65445,1.65365,1.6537,224700000.0
2009-10-06 18:36:00,1.6537,1.6538,1.6531,1.6531,174000000.0
2009-10-06 18:37:00,1.6532,1.65345,1.65315,1.65345,123300000.0
2009-10-06 18:38:00,1.65345,1.6538,1.65335,1.6538,72700000.0
2009-10-06 18:39:00,1.65385,1.65395,1.65355,1.6538,172500000.0
2009-10-06 18:40:00,1.65385,1.654,1.6538,1.65395,95500000.0
2009-10-06 18:41:00,1.65385,1.654,1.6537,1.65385,118400000.0
2009-10-06 18:42:00,1.6538,1.65405,1.65365,1.65375,141500000.0
2009-10-06 18:43:00,1.65375,1.65395,1.6537,1.6537,115500000.0
2009-10-06 18:44:00,1.65375,1.6539,1.6536,1.65385,73900000.0
2009-10-06 18:45:00,1.65385,1.65405,1.65355,1.6538,157400000.0
2009-10-06 18:46:00,1.6538,1.654,1.65345,1.6537,170300000.0
2009-10-06 18:47:00,1.6537,1.65405,1.6537,1.65385,92200000.0
2009-10-06 18:48:00,1.65385,1.6541,1.65385,1.65395,96300000.0
2009-10-06 18:49:00,1.654,1.654,1.6537,1.6538,41300000.0
2009-10-06 18:50:00,1.65375,1.654,1.6537,1.65395,117700000.0
2009-10-06 18:51:00,1.65405,1.65425,1.65385,1.65425,76300000.0
2009-10-06 18:52:00,1.65425,1.6543,1.65375,1.6541,109400000.0
2009-10-06 18:53:00,1.65405,1.65425,1.654,1.654,51900000.0
2009-10-06 18:54:00,1.654,1.654,1.6538,1.6539,66800000.0
2009-10-06 18:55:00,1.65395,1.6543,1.6539,1.65415,61300000.0
2009-10-06 18:56:00,1.65415,1.65425,1.6538,1.65415,121000000.0
2009-10-06 18:57:00,1.65415,1.65435,1.6541,1.65415,68000000.0
2009-10-06 18:58:00,1.6541,1.6546,1.6541,1.6543,119700000.0
2009-10-06 18:59:00,1.6543,1.65495,1.65415,1.6545,170700000.0
2009-10-06 19:00:00,1.6545,1.6552,1.6545,1.6551,132600000.0
2009-10-06 19:01:00,1.6551,1.6552,1.65455,1.65455,82200000.0
2009-10-06 19:02:00,1.6546,1.65475,1.65445,1.6546,115000000.0
2009-10-06 19:03:00,1.6546,1.65495,1.65455,1.6546,159600000.0
2009-10-06 19:04:00,1.6546,1.6548,1.65425,1.6544,249500000.0
2009-10-06 19:05:00,1.6544,1.6546,1.65435,1.65455,114100000.0
2009-10-06 19:06:00,1.6545,1.65495,1.6545,1.6547,200900000.0
2009-10-06 19:07:00,1.65465,1.65515,1.65465,1.65485,225700000.0
2009-10-06 19:08:00,1.65485,1.6552,1.65465,1.65475,241300000.0
2009-10-06 19:09:00,1.6547,1.65495,1.65445,1.65465,236100000.0
2009-10-06 19:10:00,1.6546,1.65515,1.65455,1.655,256700000.0
2009-10-06 19:11:00,1.65495,1.6556,1.65485,1.65545,196800000.0
2009-10-06 19:12:00,1.65545,1.6555,1.655,1.65515,117600000.0
2009-10-06 19:13:00,1.65515,1.6554,1.6551,1.65515,84200000.0
2009-10-06 19:14:00,1.6551,1.65515,1.65445,1.65445,139700000.0
2009-10-06 19:15:00,1.6544,1.65465,1.65425,1.6546,57600000.0
2009-10-06 19:16:00,1.6546,1.6546,1.6545,1.65455,42300000.0
2009-10-06 19:17:00,1.6545,1.65455,1.6543,1.65435,174800000.0
2009-10-06 19:18:00,1.6544,1.6547,1.65385,1.6539,309700000.0
2009-10-06 19:19:00,1.6539,1.65425,1.65375,1.6539,203400000.0
2009-10-06 19:20:00,1.65375,1.65405,1.6537,1.65385,144400000.0
2009-10-06 19:21:00,1.6539,1.654,1.65365,1.654,174600000.0
2009-10-06 19:22:00,1.65405,1.65465,1.65405,1.65445,79500000.0
2009-10-06 19:23:00,1.6545,1.65465,1.6545,1.6546,178600000.0
2009-10-06 19:24:00,1.6546,1.6548,1.6544,1.6548,85900000.0
2009-10-06 19:25:00,1.65475,1.65505,1.65465,1.65495,107500000.0
2009-10-06 19:26:00,1.6549,1.65505,1.6547,1.6547,101400000.0
2009-10-06 19:27:00,1.6547,1.65505,1.65465,1.655,46300000.0
2009-10-06 19:28:00,1.655,1.65505,1.65485,1.65505,141100000.0
2009-10-06 19:29:00,1.65505,1.6552,1.65485,1.6552,63100000.0
2009-10-06 19:30:00,1.6552,1.6554,1.65465,1.65465,176000000.0
2009-10-06 19:31:00,1.65465,1.655,1.65465,1.655,157800000.0
2009-10-06 19:32:00,1.655,1.65525,1.6549,1.65515,122900000.0
2009-10-06 19:33:00,1.6551,1.6551,1.655,1.655,53800000.0
2009-10-06 19:34:00,1.655,1.6551,1.6545,1.6545,106500000.0
2009-10-06 19:35:00,1.6545,1.6549,1.6545,1.65485,111000000.0
2009-10-06 19:36:00,1.65485,1.6549,1.65475,1.6548,48500000.0
2009-10-06 19:37:00,1.6548,1.6548,1.65415,1.65435,127200000.0
2009-10-06 19:38:00,1.65435,1.65455,1.65435,1.65455,140500000.0
2009-10-06 19:39:00,1.65455,1.6546,1.65445,1.6545,173100000.0
2009-10-06 19:40:00,1.6545,1.6548,1.6544,1.6547,116600000.0
2009-10-06 19:41:00,1.6547,1.65525,1.65465,1.65515,135200000.0
2009-10-06 19:42:00,1.65525,1.6558,1.65515,1.6556,257900000.0
2009-10-06 19:43:00,1.6556,1.6556,1.6551,1.6551,133600000.0
2009-10-06 19:44:00,1.6551,1.6553,1.6549,1.65525,157700000.0
2009-10-06 19:45:00,1.65525,1.6556,1.6552,1.65555,122800000.0
2009-10-06 19:46:00,1.6555,1.6555,1.65515,1.6553,137000000.0
2009-10-06 19:47:00,1.65545,1.65545,1.655,1.6551,96000000.0
2009-10-06 19:48:00,1.65505,1.6551,1.655,1.655,26900000.0
2009-10-06 19:49:00,1.655,1.6551,1.6549,1.65495,53200000.0
2009-10-06 19:50:00,1.6552,1.6553,1.655,1.65525,116200000.0
2009-10-06 19:51:00,1.6552,1.6554,1.65485,1.65505,166800000.0
2009-10-06 19:52:00,1.6551,1.6553,1.65505,1.65515,169000000.0
2009-10-06 19:53:00,1.6551,1.65555,1.655,1.65515,282600000.0
2009-10-06 19:54:00,1.65515,1.6555,1.65495,1.65535,245000000.0
2009-10-06 19:55:00,1.6553,1.65535,1.65495,1.65495,178000000.0
2009-10-06 19:56:00,1.655,1.65505,1.65465,1.65465,115300000.0
2009-10-06 19:57:00,1.65465,1.65475,1.65455,1.6546,75100000.0
2009-10-06 19:58:00,1.6546,1.6547,1.65435,1.6545,139200000.0
2009-10-06 19:59:00,1.6545,1.65465,1.6544,1.65465,178500000.0
2009-10-06 20:00:00,1.6547,1.6548,1.6545,1.6548,127600000.0
2009-10-06 20:01:00,1.6547,1.65535,1.65465,1.6551,101500000.0
2009-10-06 20:02:00,1.6551,1.6557,1.655,1.6557,274200000.0
2009-10-06 20:03:00,1.6557,1.65585,1.6553,1.65565,300100000.0
2009-10-06 20:04:00,1.65565,1.656,1.6555,1.6556,183100000.0
2009-10-06 20:05:00,1.65555,1.65575,1.6553,1.65535,156300000.0
2009-10-06 20:06:00,1.65535,1.6556,1.65525,1.65535,130000000.0
2009-10-06 20:07:00,1.65535,1.6556,1.65525,1.65535,235500000.0
2009-10-06 20:08:00,1.65535,1.6557,1.65535,1.65555,135800000.0
2009-10-06 20:09:00,1.65545,1.6556,1.65545,1.65555,112000000.0
2009-10-06 20:10:00,1.65555,1.65615,1.6555,1.65585,125100000.0
2009-10-06 20:11:00,1.65585,1.6559,1.65585,1.6559,13900000.0
2009-10-06 20:12:00,1.65575,1.6559,1.65565,1.65565,108400000.0
2009-10-06 20:13:00,1.6556,1.65565,1.6553,1.6555,157100000.0
2009-10-06 20:14:00,1.6555,1.65565,1.6553,1.65535,161600000.0
2009-10-06 20:15:00,1.65535,1.6554,1.6552,1.65525,194600000.0
2009-10-06 20:16:00,1.65525,1.6554,1.65525,1.6553,123700000.0
2009-10-06 20:17:00,1.6553,1.6555,1.6553,1.65535,36900000.0
2009-10-06 20:18:00,1.65535,1.65535,1.6553,1.6553,17700000.0
2009-10-06 20:19:00,1.6553,1.65585,1.6553,1.65535,152600000.0
2009-10-06 20:20:00,1.65535,1.65545,1.65525,1.65535,87800000.0
2009-10-06 20:21:00,1.65525,1.656,1.65525,1.6558,242100000.0
2009-10-06 20:22:00,1.6558,1.6564,1.65565,1.65605,442900000.0
2009-10-06 20:23:00,1.656,1.6565,1.65595,1.6562,330700000.0
2009-10-06 20:24:00,1.6562,1.6564,1.65605,1.65625,252600000.0
2009-10-06 20:25:00,1.65625,1.65665,1.65615,1.6566,279000000.0
2009-10-06 20:26:00,1.65655,1.6566,1.6563,1.6565,142300000.0
2009-10-06 20:27:00,1.6565,1.65695,1.65615,1.6568,275300000.0
2009-10-06 20:28:00,1.6568,1.6569,1.65665,1.6569,188100000.0
2009-10-06 20:29:00,1.657,1.657,1.6566,1.65685,164200000.0
2009-10-06 20:30:00,1.65695,1.6572,1.65675,1.6571,299000000.0
2009-10-06 20:31:00,1.6571,1.65715,1.65655,1.6569,422700000.0
2009-10-06 20:32:00,1.6569,1.6571,1.65675,1.657,270200000.0
2009-10-06 20:33:00,1.657,1.65725,1.65685,1.657,210700000.0
2009-10-06 20:34:00,1.65695,1.65705,1.6568,1.6569,181900000.0
2009-10-06 20:35:00,1.65695,1.65735,1.65685,1.657,195200000.0
2009-10-06 20:36:00,1.657,1.657,1.6565,1.6565,283600000.0
2009-10-06 20:37:00,1.6565,1.65695,1.6565,1.6569,203100000.0
2009-10-06 20:38:00,1.65685,1.6569,1.6565,1.6566,164700000.0
2009-10-06 20:39:00,1.6566,1.65675,1.6562,1.65625,150000000.0
2009-10-06 20:40:00,1.65625,1.65645,1.656,1.65635,163900000.0
2009-10-06 20:41:00,1.6564,1.65645,1.6563,1.6563,115400000.0
2009-10-06 20:42:00,1.6563,1.6567,1.65625,1.6567,116800000.0
2009-10-06 20:43:00,1.6567,1.6568,1.65655,1.65665,61700000.0
2009-10-06 20:44:00,1.65665,1.6567,1.65625,1.6567,98500000.0
2009-10-06 20:45:00,1.6567,1.6567,1.6565,1.6566,169800000.0
2009-10-06 20:46:00,1.6566,1.65675,1.65605,1.6561,161600000.0
2009-10-06 20:47:00,1.65605,1.65625,1.6559,1.656,162300000.0
2009-10-06 20:48:00,1.65595,1.656,1.65585,1.65585,130600000.0
2009-10-06 20:49:00,1.65585,1.65605,1.65575,1.65585,125600000.0
2009-10-06 20:50:00,1.65585,1.65585,1.6557,1.65575,116800000.0
2009-10-06 20:51:00,1.65575,1.65615,1.65565,1.65615,109200000.0
2009-10-06 20:52:00,1.65615,1.6562,1.65575,1.65605,263800000.0
2009-10-06 20:53:00,1.656,1.65605,1.6557,1.6558,172000000.0
2009-10-06 20:54:00,1.65585,1.65585,1.65545,1.65565,170300000.0
2009-10-06 20:55:00,1.6556,1.65595,1.6555,1.65565,153800000.0
2009-10-06 20:56:00,1.6558,1.6559,1.65555,1.65585,232300000.0
2009-10-06 20:57:00,1.65585,1.6559,1.6554,1.65545,312000000.0
2009-10-06 20:58:00,1.65545,1.65555,1.65445,1.65455,336800000.0
2009-10-06 20:59:00,1.65455,1.6546,1.65365,1.6541,188200000.0
2009-10-06 21:00:00,1.65355,1.65435,1.65355,1.65435,189100000.0
2009-10-06 21:01:00,1.65435,1.65435,1.6539,1.6541,90000000.0
2009-10-06 21:02:00,1.654,1.65425,1.6539,1.6541,101600000.0
2009-10-06 21:03:00,1.65415,1.6544,1.65415,1.6544,100600000.0
2009-10-06 21:04:00,1.6544,1.6547,1.6544,1.6547,38200000.0
2009-10-06 21:05:00,1.6547,1.6547,1.65395,1.6543,74100000.0
2009-10-06 21:06:00,1.6542,1.65425,1.65375,1.65375,175200000.0
2009-10-06 21:07:00,1.65385,1.65395,1.6535,1.65365,220400000.0
2009-10-06 21:08:00,1.65375,1.65415,1.6536,1.65405,163800000.0
2009-10-06 21:09:00,1.65405,1.6542,1.65365,1.65385,129600000.0
2009-10-06 21:10:00,1.65385,1.654,1.6534,1.6534,168600000.0
2009-10-06 21:11:00,1.6534,1.6537,1.65315,1.65315,127800000.0
2009-10-06 21:12:00,1.6532,1.6534,1.65315,1.6532,161200000.0
2009-10-06 21:13:00,1.65315,1.65345,1.65315,1.6533,27900000.0
2009-10-06 21:14:00,1.65335,1.65355,1.65325,1.6535,142600000.0
2009-10-06 21:15:00,1.6534,1.65375,1.65315,1.6535,173100000.0
2009-10-06 21:16:00,1.6535,1.65395,1.65335,1.6534,137000000.0
2009-10-06 21:17:00,1.6534,1.6534,1.65315,1.65315,145000000.0
2009-10-06 21:18:00,1.65315,1.6534,1.65315,1.6533,56700000.0
2009-10-06 21:19:00,1.6533,1.6536,1.6533,1.6534,56400000.0
2009-10-06 21:20:00,1.6535,1.65375,1.65345,1.6537,158800000.0
2009-10-06 21:21:00,1.6537,1.65385,1.65355,1.6537,133500000.0
2009-10-06 21:22:00,1.6537,1.65375,1.65345,1.65355,111200000.0
2009-10-06 21:23:00,1.65355,1.6537,1.6535,1.65355,118800000.0
2009-10-06 21:24:00,1.6536,1.6538,1.6535,1.6538,86200000.0
2009-10-06 21:25:00,1.6538,1.654,1.65365,1.65365,50400000.0
2009-10-06 21:26:00,1.65365,1.65395,1.6533,1.6534,129700000.0
2009-10-06 21:27:00,1.6535,1.65385,1.6534,1.6535,179000000.0
2009-10-06 21:28:00,1.65345,1.65365,1.65325,1.6535,161400000.0
2009-10-06 21:29:00,1.6535,1.6539,1.6535,1.65365,160900000.0
2009-10-06 21:30:00,1.65365,1.65395,1.65365,1.6538,130300000.0
2009-10-06 21:31:00,1.6538,1.6539,1.65355,1.65365,130300000.0
2009-10-06 21:32:00,1.65375,1.65375,1.65355,1.65365,134900000.0
2009-10-06 21:33:00,1.65365,1.65375,1.6536,1.6536,85000000.0
2009-10-06 21:34:00,1.6536,1.65375,1.65345,1.65365,178300000.0
2009-10-06 21:35:00,1.65365,1.65395,1.65345,1.65395,194100000.0
2009-10-06 21:36:00,1.65395,1.65405,1.6537,1.65385,227600000.0
2009-10-06 21:37:00,1.6539,1.6543,1.6539,1.65415,262300000.0
2009-10-06 21:38:00,1.65415,1.65425,1.6541,1.65415,67200000.0
2009-10-06 21:39:00,1.65415,1.6543,1.65395,1.65395,93200000.0
2009-10-06 21:40:00,1.65395,1.65445,1.65395,1.65435,198700000.0
2009-10-06 21:41:00,1.6544,1.6546,1.6543,1.6546,147000000.0
2009-10-06 21:42:00,1.6546,1.655,1.65455,1.6549,287200000.0
2009-10-06 21:43:00,1.6549,1.6549,1.6546,1.6548,216000000.0
2009-10-06 21:44:00,1.6548,1.6548,1.65455,1.6547,65100000.0
2009-10-06 21:45:00,1.65485,1.6555,1.65485,1.6549,167700000.0
2009-10-06 21:46:00,1.6549,1.6555,1.6549,1.65515,136100000.0
2009-10-06 21:47:00,1.6552,1.6553,1.65505,1.65505,101600000.0
2009-10-06 21:48:00,1.6549,1.65495,1.6548,1.65485,34000000.0
2009-10-06 21:49:00,1.65485,1.65495,1.65455,1.65465,205300000.0
2009-10-06 21:50:00,1.6548,1.6552,1.6548,1.65515,201700000.0
2009-10-06 21:51:00,1.65515,1.65515,1.65485,1.65495,115800000.0
2009-10-06 21:52:00,1.65495,1.655,1.65435,1.6544,97600000.0
2009-10-06 21:53:00,1.6544,1.65445,1.6543,1.6543,43100000.0
2009-10-06 21:54:00,1.6543,1.6544,1.65395,1.65415,283400000.0
2009-10-06 21:55:00,1.65415,1.65435,1.6541,1.65435,95800000.0
2009-10-06 21:56:00,1.65435,1.65435,1.65415,1.65425,117000000.0
2009-10-06 21:57:00,1.65425,1.65445,1.6539,1.654,127100000.0
2009-10-06 21:58:00,1.654,1.6542,1.654,1.6542,53800000.0
2009-10-06 21:59:00,1.6541,1.6543,1.65385,1.65405,76400000.0
2009-10-06 22:00:00,1.65405,1.65415,1.65385,1.65415,55400000.0
2009-10-06 22:01:00,1.65415,1.65415,1.65405,1.6541,50000000.0
2009-10-06 22:02:00,1.65405,1.6542,1.65395,1.65395,30200000.0
2009-10-06 22:03:00,1.65395,1.65395,1.6538,1.6539,25400000.0
2009-10-06 22:04:00,1.6539,1.654,1.6537,1.6537,92600000.0
2009-10-06 22:05:00,1.6538,1.6539,1.65375,1.6538,43000000.0
2009-10-06 22:06:00,1.6538,1.65395,1.6537,1.6539,32800000.0
2009-10-06 22:07:00,1.6539,1.6541,1.65375,1.6539,34000000.0
2009-10-06 22:08:00,1.6539,1.65405,1.6538,1.65405,23600000.0
2009-10-06 22:09:00,1.65415,1.65415,1.6538,1.6538,48000000.0
2009-10-06 22:10:00,1.65375,1.65385,1.65365,1.65385,42000000.0
2009-10-06 22:11:00,1.65385,1.6539,1.65365,1.65375,40400000.0
2009-10-06 22:12:00,1.65375,1.65395,1.6537,1.65395,105400000.0
2009-10-06 22:13:00,1.65395,1.654,1.65375,1.654,102200000.0
2009-10-06 22:14:00,1.6541,1.65435,1.654,1.654,96400000.0
2009-10-06 22:15:00,1.654,1.6542,1.65375,1.65405,46600000.0
2009-10-06 22:16:00,1.65415,1.65425,1.65415,1.65425,17600000.0
2009-10-06 22:17:00,1.6542,1.65425,1.6542,1.6542,12900000.0
2009-10-06 22:18:00,1.6541,1.6542,1.654,1.654,36800000.0
2009-10-06 22:19:00,1.6542,1.6542,1.6541,1.6542,19600000.0
2009-10-06 22:20:00,1.65415,1.65415,1.65385,1.65415,54300000.0
2009-10-06 22:21:00,1.6541,1.65445,1.65395,1.654,54200000.0
2009-10-06 22:22:00,1.654,1.6542,1.6539,1.65415,48300000.0
2009-10-06 22:23:00,1.6541,1.6541,1.65385,1.65385,39900000.0
2009-10-06 22:24:00,1.65385,1.65415,1.65375,1.65415,74300000.0
2009-10-06 22:25:00,1.6541,1.6541,1.654,1.6541,18700000.0
2009-10-06 22:26:00,1.6541,1.65415,1.654,1.65415,27000000.0
2009-10-06 22:27:00,1.65415,1.6542,1.6541,1.6541,13000000.0
2009-10-06 22:28:00,1.6542,1.6544,1.65415,1.65435,18200000.0
2009-10-06 22:29:00,1.65435,1.6545,1.65385,1.6545,54400000.0
2009-10-06 22:30:00,1.6542,1.6545,1.65415,1.65415,65600000.0
2009-10-06 22:31:00,1.65415,1.6543,1.65405,1.6543,63400000.0
2009-10-06 22:32:00,1.65455,1.65455,1.6542,1.65425,70100000.0
2009-10-06 22:33:00,1.65425,1.6544,1.65425,1.65435,47400000.0
2009-10-06 22:34:00,1.6544,1.6546,1.6544,1.6546,15600000.0
2009-10-06 22:35:00,1.6546,1.6546,1.6544,1.65455,129300000.0
2009-10-06 22:36:00,1.65455,1.65455,1.6545,1.65455,83900000.0
2009-10-06 22:37:00,1.6546,1.6546,1.6545,1.65455,163100000.0
2009-10-06 22:38:00,1.65455,1.6546,1.6545,1.6545,40900000.0
2009-10-06 22:39:00,1.6546,1.6546,1.6544,1.6544,51600000.0
2009-10-06 22:40:00,1.6544,1.65445,1.6544,1.65445,4800000.0
2009-10-06 22:41:00,1.65445,1.6545,1.6542,1.65425,21700000.0
2009-10-06 22:42:00,1.65425,1.65425,1.65425,1.65425,14800000.0
2009-10-06 22:43:00,1.65425,1.65435,1.6539,1.65395,15200000.0
2009-10-06 22:44:00,1.65395,1.65405,1.65395,1.654,21600000.0
2009-10-06 22:45:00,1.65405,1.65405,1.6539,1.6539,11200000.0
2009-10-06 22:46:00,1.65395,1.6541,1.65345,1.65355,23400000.0
2009-10-06 22:47:00,1.65355,1.6543,1.65355,1.6543,35000000.0
2009-10-06 22:48:00,1.6543,1.6544,1.6541,1.6542,22000000.0
2009-10-06 22:49:00,1.6544,1.65455,1.65405,1.6543,89900000.0
2009-10-06 22:50:00,1.6541,1.65425,1.6539,1.65395,31900000.0
2009-10-06 22:51:00,1.65395,1.65395,1.6539,1.6539,8400000.0
2009-10-06 22:52:00,1.654,1.654,1.6539,1.65395,7800000.0
2009-10-06 22:53:00,1.65395,1.65395,1.65345,1.65375,24200000.0
2009-10-06 22:54:00,1.65375,1.6538,1.65375,1.6538,12800000.0
2009-10-06 22:55:00,1.6538,1.654,1.65345,1.65355,47700000.0
2009-10-06 22:56:00,1.65355,1.65375,1.6535,1.6536,39400000.0
2009-10-06 22:57:00,1.65365,1.6539,1.6536,1.6539,49500000.0
2009-10-06 22:58:00,1.65395,1.654,1.65365,1.6537,52700000.0
2009-10-06 22:59:00,1.6537,1.6539,1.65355,1.65365,30300000.0
2009-10-06 23:00:00,1.65365,1.65365,1.65365,1.65365,15000000.0
2009-10-06 23:01:00,1.65365,1.65365,1.6527,1.653,35900000.0
2009-10-06 23:02:00,1.6531,1.6534,1.6524,1.6524,59200000.0
2009-10-06 23:03:00,1.65245,1.65255,1.65215,1.6525,43200000.0
2009-10-06 23:04:00,1.65215,1.6525,1.65215,1.65245,7200000.0
2009-10-06 23:05:00,1.65245,1.6526,1.6524,1.6526,7200000.0
2009-10-06 23:06:00,1.6526,1.6526,1.6521,1.6525,54900000.0
2009-10-06 23:07:00,1.6526,1.6526,1.65225,1.65225,15700000.0
2009-10-06 23:08:00,1.65225,1.65225,1.6516,1.65185,58600000.0
2009-10-06 23:09:00,1.6517,1.6517,1.65135,1.6514,24300000.0
2009-10-06 23:10:00,1.6515,1.6516,1.65135,1.6515,97950000.0
2009-10-06 23:11:00,1.6515,1.6518,1.6514,1.6517,64800000.0
2009-10-06 23:12:00,1.65165,1.6518,1.65165,1.65175,7200000.0
2009-10-06 23:13:00,1.65165,1.6517,1.65165,1.6517,5000000.0
2009-10-06 23:14:00,1.65175,1.6518,1.65175,1.65175,7900000.0
2009-10-06 23:15:00,1.65165,1.6523,1.65165,1.65225,54700000.0
2009-10-06 23:16:00,1.65225,1.65245,1.65225,1.65235,17300000.0
2009-10-06 23:17:00,1.65236,1.65236,1.65223,1.65223,7000000.0
2009-10-06 23:18:00,1.6523,1.65235,1.6523,1.6523,7000000.0
2009-10-06 23:19:00,1.65235,1.65245,1.65225,1.6523,27000000.0
2009-10-06 23:20:00,1.6523,1.6523,1.65225,1.65225,19400000.0
2009-10-06 23:21:00,1.6523,1.65235,1.6523,1.65235,4000000.0
2009-10-06 23:22:00,1.6524,1.6524,1.65225,1.65225,18800000.0
2009-10-06 23:23:00,1.65235,1.65235,1.65235,1.65235,7000000.0
2009-10-06 23:24:00,1.65235,1.65235,1.6523,1.6523,5000000.0
2009-10-06 23:25:00,1.6523,1.6523,1.65225,1.65225,5800000.0
2009-10-06 23:26:00,1.65225,1.65225,1.6522,1.65225,10800000.0
2009-10-06 23:27:00,1.65225,1.6523,1.65225,1.6523,24000000.0
2009-10-06 23:28:00,1.6523,1.6523,1.65225,1.65225,7000000.0
2009-10-06 23:29:00,1.65225,1.65225,1.65225,1.65225,10000000.0
2009-10-06 23:30:00,1.65225,1.65245,1.65225,1.6524,32500000.0
2009-10-06 23:31:00,1.65245,1.65255,1.6524,1.65255,38000000.0
2009-10-06 23:32:00,1.65255,1.65255,1.6524,1.6524,11500000.0
2009-10-06 23:33:00,1.6524,1.6524,1.65235,1.6524,21800000.0
2009-10-06 23:34:00,1.6524,1.6525,1.6524,1.6525,12000000.0
2009-10-06 23:35:00,1.65245,1.6525,1.65245,1.6525,12200000.0
2009-10-06 23:36:00,1.65245,1.65245,1.65235,1.65235,16300000.0
2009-10-06 23:37:00,1.65235,1.65255,1.65235,1.65255,23500000.0
2009-10-06 23:38:00,1.6525,1.65265,1.6524,1.6526,18100000.0
2009-10-06 23:39:00,1.65255,1.65255,1.65225,1.65225,13100000.0
2009-10-06 23:40:00,1.65225,1.65225,1.65225,1.65225,1000000.0
2009-10-06 23:41:00,1.65211,1.65212,1.6521,1.65211,13000000.0
2009-10-06 23:42:00,1.65225,1.65225,1.65225,1.65225,13000000.0
2009-10-06 23:43:00,1.65225,1.65225,1.65225,1.65225,9000000.0
2009-10-06 23:44:00,1.65225,1.65245,1.65225,1.65245,21000000.0
2009-10-06 23:45:00,1.6525,1.6526,1.6524,1.65255,30400000.0
2009-10-06 23:46:00,1.65245,1.65255,1.6524,1.65255,8300000.0
2009-10-06 23:47:00,1.65252,1.65254,1.65235,1.65235,13100000.0
2009-10-06 23:48:00,1.65255,1.65255,1.65255,1.65255,13100000.0
2009-10-06 23:49:00,1.65255,1.65255,1.65245,1.65245,22500000.0
2009-10-06 23:50:00,1.65245,1.65265,1.6524,1.65245,41100000.0
2009-10-06 23:51:00,1.6525,1.65255,1.6523,1.65235,28800000.0
2009-10-06 23:52:00,1.65235,1.65235,1.6523,1.65235,23000000.0
2009-10-06 23:53:00,1.65235,1.6525,1.65225,1.6525,58900000.0
2009-10-06 23:54:00,1.65245,1.65255,1.65245,1.6525,15100000.0
2009-10-06 23:55:00,1.6525,1.65265,1.6525,1.65265,8000000.0
2009-10-06 23:56:00,1.65265,1.6528,1.65265,1.6528,7000000.0
2009-10-06 23:57:00,1.65265,1.6528,1.65245,1.6527,36300000.0
2009-10-06 23:58:00,1.6528,1.6529,1.65265,1.6527,25700000.0
2009-10-06 23:59:00,1.65275,1.65275,1.65275,1.65275,1000000.0
2009-10-07 00:00:00,1.65275,1.6528,1.6527,1.65275,15500000.0
2009-10-07 00:01:00,1.6528,1.653,1.6528,1.653,18000000.0
2009-10-07 00:02:00,1.65295,1.6531,1.6529,1.6529,33000000.0
2009-10-07 00:03:00,1.6529,1.6529,1.65285,1.65285,5200000.0
2009-10-07 00:04:00,1.6528,1.65285,1.65275,1.65285,8400000.0
2009-10-07 00:05:00,1.65285,1.6531,1.6528,1.6529,37200000.0
2009-10-07 00:06:00,1.653,1.6532,1.653,1.6532,20100000.0
2009-10-07 00:07:00,1.6532,1.6532,1.6531,1.6532,9500000.0
2009-10-07 00:08:00,1.6532,1.65325,1.65305,1.65315,23900000.0
2009-10-07 00:09:00,1.6532,1.6533,1.6532,1.6532,26300000.0
2009-10-07 00:10:00,1.6533,1.65365,1.65315,1.6533,51600000.0
2009-10-07 00:11:00,1.6533,1.65355,1.6533,1.6534,8000000.0
2009-10-07 00:12:00,1.6534,1.6534,1.6533,1.6533,4000000.0
2009-10-07 00:13:00,1.6533,1.6533,1.6533,1.6533,1000000.0
2009-10-07 00:14:00,1.65325,1.65325,1.6532,1.6532,4200000.0
2009-10-07 00:15:00,1.65325,1.65325,1.65325,1.65325,4000000.0
2009-10-07 00:16:00,1.6533,1.65335,1.65315,1.65315,27700000.0
2009-10-07 00:17:00,1.6532,1.6532,1.65305,1.6531,16400000.0
2009-10-07 00:18:00,1.6531,1.65315,1.6529,1.6529,17400000.0
2009-10-07 00:19:00,1.6529,1.65295,1.65285,1.65295,4400000.0
2009-10-07 00:20:00,1.65295,1.65295,1.65285,1.65285,6400000.0
2009-10-07 00:21:00,1.65285,1.65285,1.6528,1.6528,7200000.0
2009-10-07 00:22:00,1.6528,1.65325,1.6528,1.65325,77900000.0
2009-10-07 00:23:00,1.6533,1.6537,1.6531,1.6531,52600000.0
2009-10-07 00:24:00,1.6531,1.6531,1.65295,1.653,19600000.0
2009-10-07 00:25:00,1.653,1.653,1.65285,1.6529,23800000.0
2009-10-07 00:26:00,1.65295,1.653,1.65285,1.6529,11800000.0
2009-10-07 00:27:00,1.65295,1.65295,1.65275,1.65275,8600000.0
2009-10-07 00:28:00,1.6528,1.65295,1.6528,1.65285,24400000.0
2009-10-07 00:29:00,1.6529,1.65295,1.6529,1.6529,4000000.0
2009-10-07 00:30:00,1.6529,1.6529,1.6529,1.6529,2000000.0
2009-10-07 00:31:00,1.65285,1.65295,1.65285,1.65295,8200000.0
2009-10-07 00:32:00,1.65295,1.65305,1.65295,1.653,20400000.0
2009-10-07 00:33:00,1.653,1.653,1.65295,1.65295,7400000.0
2009-10-07 00:34:00,1.65295,1.6531,1.65275,1.65305,42200000.0
2009-10-07 00:35:00,1.6531,1.6535,1.6531,1.6534,47800000.0
2009-10-07 00:36:00,1.65345,1.6535,1.65275,1.6528,42800000.0
2009-10-07 00:37:00,1.6528,1.653,1.65275,1.6529,33600000.0
2009-10-07 00:38:00,1.6529,1.65291,1.65289,1.65289,26300000.0
2009-10-07 00:39:00,1.65285,1.6532,1.65285,1.6531,26300000.0
2009-10-07 00:40:00,1.6531,1.6531,1.653,1.653,3600000.0
2009-10-07 00:41:00,1.653,1.6531,1.65295,1.65295,20200000.0
2009-10-07 00:42:00,1.65295,1.65315,1.65295,1.65295,39700000.0
2009-10-07 00:43:00,1.6528,1.65285,1.65275,1.65275,10600000.0
2009-10-07 00:44:00,1.65275,1.65285,1.6527,1.6527,22800000.0
2009-10-07 00:45:00,1.65264,1.65264,1.6526,1.6526,1400000.0
2009-10-07 00:46:00,1.65265,1.65265,1.65265,1.65265,1400000.0
2009-10-07 00:47:00,1.65256,1.65258,1.65256,1.65258,5200000.0
2009-10-07 00:48:00,1.6526,1.65265,1.65255,1.65265,5200000.0
2009-10-07 00:49:00,1.65265,1.65265,1.65255,1.65255,9400000.0
2009-10-07 00:50:00,1.65255,1.65255,1.65255,1.65255,4600000.0
2009-10-07 00:51:00,1.6525,1.6525,1.6525,1.6525,3600000.0
2009-10-07 00:52:00,1.65245,1.65245,1.65245,1.65245,1000000.0
2009-10-07 00:53:00,1.65245,1.65245,1.65245,1.65245,10000000.0
2009-10-07 00:54:00,1.65255,1.6529,1.65245,1.6529,44400000.0
2009-10-07 00:55:00,1.65285,1.65295,1.65275,1.6528,24200000.0
2009-10-07 00:56:00,1.6528,1.65305,1.6527,1.65295,26400000.0
2009-10-07 00:57:00,1.65295,1.6534,1.65295,1.6534,54800000.0
2009-10-07 00:58:00,1.6534,1.6538,1.6534,1.65375,25400000.0
2009-10-07 00:59:00,1.65375,1.65375,1.65335,1.6535,34800000.0
2009-10-07 01:00:00,1.6535,1.65375,1.65345,1.6537,44000000.0
2009-10-07 01:01:00,1.65375,1.65435,1.65355,1.65385,113900000.0
2009-10-07 01:02:00,1.65395,1.65395,1.65395,1.65395,1400000.0
2009-10-07 01:03:00,1.65395,1.65395,1.65395,1.65395,2800000.0
2009-10-07 01:04:00,1.6539,1.6539,1.65385,1.6539,9700000.0
2009-10-07 01:05:00,1.65395,1.65395,1.65285,1.65285,90900000.0
2009-10-07 01:06:00,1.65285,1.65305,1.65285,1.65285,51200000.0
2009-10-07 01:07:00,1.65295,1.65325,1.6528,1.65305,90200000.0
2009-10-07 01:08:00,1.65315,1.6533,1.65305,1.6531,57500000.0
2009-10-07 01:09:00,1.65325,1.65325,1.6531,1.6531,19400000.0
2009-10-07 01:10:00,1.6531,1.6532,1.65295,1.6532,28300000.0
2009-10-07 01:11:00,1.6532,1.65325,1.65315,1.65315,31200000.0
2009-10-07 01:12:00,1.65315,1.6535,1.65315,1.65335,75600000.0
2009-10-07 01:13:00,1.65345,1.6535,1.65345,1.6535,4600000.0
2009-10-07 01:14:00,1.6535,1.6535,1.65305,1.6533,63200000.0
2009-10-07 01:15:00,1.65335,1.65365,1.65335,1.6536,65700000.0
2009-10-07 01:16:00,1.65355,1.6536,1.65345,1.6535,45900000.0
2009-10-07 01:17:00,1.65345,1.65355,1.6531,1.6531,80400000.0
2009-10-07 01:18:00,1.653,1.6536,1.6529,1.6534,74000000.0
2009-10-07 01:19:00,1.65325,1.6537,1.65325,1.6537,20600000.0
2009-10-07 01:20:00,1.6537,1.6538,1.6536,1.6536,35600000.0
2009-10-07 01:21:00,1.65355,1.65365,1.65315,1.6535,96300000.0
2009-10-07 01:22:00,1.6535,1.6537,1.6535,1.6537,32900000.0
2009-10-07 01:23:00,1.65375,1.65385,1.65355,1.6538,45200000.0
2009-10-07 01:24:00,1.6537,1.6539,1.65365,1.65385,60600000.0
2009-10-07 01:25:00,1.65385,1.65385,1.6535,1.6535,45200000.0
2009-10-07 01:26:00,1.6535,1.6536,1.6535,1.6536,21800000.0
2009-10-07 01:27:00,1.6537,1.6538,1.6535,1.6537,68600000.0
2009-10-07 01:28:00,1.6537,1.6537,1.6536,1.6536,5800000.0
2009-10-07 01:29:00,1.65365,1.6537,1.65355,1.6536,11500000.0
2009-10-07 01:30:00,1.65355,1.65375,1.6535,1.65355,41300000.0
2009-10-07 01:31:00,1.65355,1.6542,1.65355,1.6541,131700000.0
2009-10-07 01:32:00,1.65405,1.6541,1.65385,1.65385,43400000.0
2009-10-07 01:33:00,1.6538,1.654,1.65375,1.654,87900000.0
2009-10-07 01:34:00,1.65395,1.65395,1.6538,1.6538,7800000.0
2009-10-07 01:35:00,1.6538,1.65395,1.65365,1.65365,62200000.0
2009-10-07 01:36:00,1.65366,1.65366,1.65363,1.65363,33800000.0
2009-10-07 01:37:00,1.6537,1.6537,1.6536,1.6536,33800000.0
2009-10-07 01:38:00,1.65355,1.65365,1.6535,1.65355,43400000.0
2009-10-07 01:39:00,1.6534,1.65345,1.6533,1.6533,44100000.0
2009-10-07 01:40:00,1.65325,1.65325,1.65325,1.65325,8000000.0
2009-10-07 01:41:00,1.65325,1.65325,1.65325,1.65325,6600000.0
2009-10-07 01:42:00,1.65325,1.65325,1.65325,1.65325,4400000.0
2009-10-07 01:43:00,1.6533,1.6534,1.6532,1.6532,29800000.0
2009-10-07 01:44:00,1.6532,1.65335,1.6532,1.6533,12400000.0
2009-10-07 01:45:00,1.6533,1.65345,1.6532,1.65325,66800000.0
2009-10-07 01:46:00,1.65325,1.65325,1.6532,1.6532,22000000.0
2009-10-07 01:47:00,1.65325,1.65325,1.6531,1.6531,43000000.0
2009-10-07 01:48:00,1.65315,1.65325,1.65315,1.6532,14800000.0
2009-10-07 01:49:00,1.6532,1.6532,1.65305,1.65315,14800000.0
2009-10-07 01:50:00,1.65315,1.65325,1.65305,1.6532,31300000.0
2009-10-07 01:51:00,1.6532,1.6533,1.65295,1.65295,50900000.0
2009-10-07 01:52:00,1.65295,1.65295,1.6528,1.65295,58000000.0
2009-10-07 01:53:00,1.65295,1.65325,1.65295,1.65295,78800000.0
2009-10-07 01:54:00,1.65295,1.6533,1.65275,1.65285,185200000.0
2009-10-07 01:55:00,1.6529,1.6531,1.6528,1.653,115000000.0
2009-10-07 01:56:00,1.65295,1.654,1.65295,1.65395,116400000.0
2009-10-07 01:57:00,1.65395,1.6543,1.65395,1.6541,49700000.0
2009-10-07 01:58:00,1.65405,1.65405,1.65395,1.65405,39800000.0
2009-10-07 01:59:00,1.654,1.6543,1.6539,1.65405,92500000.0
2009-10-07 02:00:00,1.6541,1.6541,1.6536,1.6539,116600000.0
2009-10-07 02:01:00,1.65385,1.65385,1.65345,1.65345,82900000.0
2009-10-07 02:02:00,1.65345,1.6537,1.6534,1.6536,80500000.0
2009-10-07 02:03:00,1.65345,1.6537,1.65325,1.6534,98400000.0
2009-10-07 02:04:00,1.6534,1.6535,1.65315,1.65335,67700000.0
2009-10-07 02:05:00,1.65345,1.65345,1.65305,1.65315,118200000.0
2009-10-07 02:06:00,1.6532,1.6535,1.6531,1.6532,89400000.0
2009-10-07 02:07:00,1.6533,1.65335,1.65295,1.653,120700000.0
2009-10-07 02:08:00,1.65295,1.65325,1.65295,1.653,91900000.0
2009-10-07 02:09:00,1.65295,1.6531,1.6529,1.65295,185200000.0
2009-10-07 02:10:00,1.6531,1.6532,1.65295,1.6532,61500000.0
2009-10-07 02:11:00,1.6532,1.65335,1.6532,1.65335,22200000.0
2009-10-07 02:12:00,1.65335,1.65345,1.65325,1.65325,45000000.0
2009-10-07 02:13:00,1.65325,1.65345,1.65295,1.65295,123300000.0
2009-10-07 02:14:00,1.653,1.6531,1.65295,1.65305,73900000.0
2009-10-07 02:15:00,1.65305,1.6534,1.65305,1.65315,63600000.0
2009-10-07 02:16:00,1.6532,1.6532,1.653,1.653,57200000.0
2009-10-07 02:17:00,1.653,1.6531,1.65295,1.6531,59300000.0
2009-10-07 02:18:00,1.6531,1.6531,1.65295,1.65295,55600000.0
2009-10-07 02:19:00,1.65295,1.65355,1.65295,1.65355,68500000.0
2009-10-07 02:20:00,1.65355,1.65355,1.6531,1.65315,92400000.0
2009-10-07 02:21:00,1.65315,1.6533,1.65305,1.65325,89900000.0
2009-10-07 02:22:00,1.65325,1.65375,1.6531,1.65345,105200000.0
2009-10-07 02:23:00,1.65345,1.6538,1.65315,1.6536,137500000.0
2009-10-07 02:24:00,1.6536,1.654,1.6536,1.65375,102000000.0
2009-10-07 02:25:00,1.6537,1.654,1.6536,1.65395,80800000.0
2009-10-07 02:26:00,1.65385,1.65415,1.65385,1.6539,114100000.0
2009-10-07 02:27:00,1.6538,1.65395,1.6537,1.6538,82700000.0
2009-10-07 02:28:00,1.6538,1.6543,1.6537,1.65415,77100000.0
2009-10-07 02:29:00,1.654,1.6544,1.654,1.65415,73900000.0
2009-10-07 02:30:00,1.65415,1.65445,1.65385,1.654,121100000.0
2009-10-07 02:31:00,1.654,1.6546,1.6537,1.65445,100400000.0
2009-10-07 02:32:00,1.6545,1.6545,1.65445,1.6545,11800000.0
2009-10-07 02:33:00,1.65445,1.65445,1.65415,1.65435,66000000.0
2009-10-07 02:34:00,1.6543,1.65455,1.6542,1.6544,87800000.0
2009-10-07 02:35:00,1.65435,1.6545,1.65425,1.65435,90800000.0
2009-10-07 02:36:00,1.6543,1.65465,1.6543,1.65455,104100000.0
2009-10-07 02:37:00,1.65455,1.6549,1.65435,1.65455,153000000.0
2009-10-07 02:38:00,1.65445,1.6545,1.65375,1.65375,176400000.0
2009-10-07 02:39:00,1.65375,1.65425,1.65315,1.6538,151200000.0
2009-10-07 02:40:00,1.6538,1.65415,1.65365,1.6539,154000000.0
2009-10-07 02:41:00,1.6539,1.6543,1.6539,1.65415,49000000.0
2009-10-07 02:42:00,1.65415,1.65465,1.6539,1.6543,146400000.0
2009-10-07 02:43:00,1.65445,1.6548,1.6543,1.6548,172400000.0
2009-10-07 02:44:00,1.6548,1.6548,1.6541,1.6541,156800000.0
2009-10-07 02:45:00,1.6541,1.65495,1.6541,1.6548,77000000.0
2009-10-07 02:46:00,1.6548,1.6549,1.6545,1.65465,141500000.0
2009-10-07 02:47:00,1.65465,1.65465,1.6543,1.65455,91700000.0
2009-10-07 02:48:00,1.6545,1.65465,1.6542,1.65435,139400000.0
2009-10-07 02:49:00,1.6543,1.6546,1.65385,1.65425,129600000.0
2009-10-07 02:50:00,1.65415,1.65425,1.6537,1.654,124200000.0
2009-10-07 02:51:00,1.65395,1.6541,1.6538,1.6539,129500000.0
2009-10-07 02:52:00,1.6539,1.65405,1.65375,1.65375,130900000.0
2009-10-07 02:53:00,1.65375,1.65395,1.65315,1.6538,106900000.0
2009-10-07 02:54:00,1.65375,1.65425,1.6536,1.6538,151400000.0
2009-10-07 02:55:00,1.65375,1.6543,1.65375,1.6542,127700000.0
2009-10-07 02:56:00,1.65415,1.6543,1.6539,1.65405,155600000.0
2009-10-07 02:57:00,1.65405,1.65415,1.6539,1.654,81600000.0
2009-10-07 02:58:00,1.654,1.65415,1.6536,1.65415,122900000.0
2009-10-07 02:59:00,1.65405,1.6542,1.65375,1.654,131900000.0
2009-10-07 03:00:00,1.6541,1.6542,1.65375,1.65395,140100000.0
2009-10-07 03:01:00,1.6539,1.6541,1.6537,1.65385,131900000.0
2009-10-07 03:02:00,1.6538,1.65405,1.6537,1.654,69100000.0
2009-10-07 03:03:00,1.654,1.654,1.65365,1.65385,65400000.0
2009-10-07 03:04:00,1.65385,1.65405,1.65355,1.654,111700000.0
2009-10-07 03:05:00,1.654,1.65435,1.6538,1.6543,132800000.0
2009-10-07 03:06:00,1.65435,1.65445,1.6541,1.65435,68400000.0
2009-10-07 03:07:00,1.65435,1.6546,1.65415,1.6545,159600000.0
2009-10-07 03:08:00,1.65455,1.6547,1.6543,1.65445,139000000.0
2009-10-07 03:09:00,1.6544,1.65465,1.65435,1.65455,105100000.0
2009-10-07 03:10:00,1.65445,1.6545,1.65405,1.65435,124700000.0
2009-10-07 03:11:00,1.65435,1.65435,1.6539,1.6539,119300000.0
2009-10-07 03:12:00,1.65395,1.65455,1.6539,1.6544,91500000.0
2009-10-07 03:13:00,1.65445,1.6548,1.65425,1.65435,132300000.0
2009-10-07 03:14:00,1.65435,1.6546,1.6541,1.65445,146300000.0
2009-10-07 03:15:00,1.6546,1.6548,1.65445,1.6548,67300000.0
2009-10-07 03:16:00,1.6548,1.65505,1.65405,1.65505,175400000.0
2009-10-07 03:17:00,1.65505,1.6551,1.6548,1.65495,84300000.0
2009-10-07 03:18:00,1.65495,1.6552,1.65465,1.6552,94200000.0
2009-10-07 03:19:00,1.65515,1.6553,1.65455,1.65485,129700000.0
2009-10-07 03:20:00,1.65475,1.655,1.6547,1.65495,41300000.0
2009-10-07 03:21:00,1.655,1.65545,1.65495,1.65505,112700000.0
2009-10-07 03:22:00,1.655,1.65525,1.65485,1.65525,119500000.0
2009-10-07 03:23:00,1.65525,1.6553,1.6549,1.655,90000000.0
2009-10-07 03:24:00,1.655,1.6552,1.6546,1.655,84700000.0
2009-10-07 03:25:00,1.6549,1.65495,1.6545,1.6545,127400000.0
2009-10-07 03:26:00,1.65455,1.65475,1.6544,1.65475,102300000.0
2009-10-07 03:27:00,1.65475,1.65475,1.6545,1.65455,60700000.0
2009-10-07 03:28:00,1.65455,1.6549,1.65455,1.65475,48100000.0
2009-10-07 03:29:00,1.6549,1.655,1.6547,1.65475,147100000.0
2009-10-07 03:30:00,1.65475,1.6549,1.65465,1.6548,84700000.0
2009-10-07 03:31:00,1.6547,1.65495,1.6545,1.6549,128800000.0
2009-10-07 03:32:00,1.65485,1.65515,1.6546,1.6551,144200000.0
2009-10-07 03:33:00,1.6549,1.65535,1.65475,1.655,133100000.0
2009-10-07 03:34:00,1.65505,1.6555,1.65455,1.6555,121200000.0
2009-10-07 03:35:00,1.65555,1.6556,1.65525,1.65535,29200000.0
2009-10-07 03:36:00,1.6553,1.6556,1.6551,1.65545,94900000.0
2009-10-07 03:37:00,1.6554,1.6556,1.6554,1.6554,54800000.0
2009-10-07 03:38:00,1.6554,1.65545,1.655,1.655,77100000.0
2009-10-07 03:39:00,1.655,1.65545,1.655,1.65515,54500000.0
2009-10-07 03:40:00,1.65515,1.65555,1.655,1.65535,124500000.0
2009-10-07 03:41:00,1.6554,1.65565,1.65495,1.65555,143300000.0
2009-10-07 03:42:00,1.6556,1.65575,1.65555,1.65565,54500000.0
2009-10-07 03:43:00,1.65565,1.6559,1.65555,1.6556,73000000.0
2009-10-07 03:44:00,1.6556,1.65575,1.65545,1.6555,105400000.0
2009-10-07 03:45:00,1.6556,1.65575,1.65535,1.65555,128400000.0
2009-10-07 03:46:00,1.65555,1.6557,1.65555,1.6557,23200000.0
2009-10-07 03:47:00,1.6558,1.6558,1.65545,1.65555,57400000.0
2009-10-07 03:48:00,1.65555,1.65575,1.65535,1.6555,57400000.0
2009-10-07 03:49:00,1.6555,1.6556,1.65535,1.65535,57400000.0
2009-10-07 03:50:00,1.6554,1.6554,1.65495,1.6554,79900000.0
2009-10-07 03:51:00,1.6554,1.65545,1.65495,1.655,80300000.0
2009-10-07 03:52:00,1.65505,1.65525,1.6549,1.65515,112600000.0
2009-10-07 03:53:00,1.65515,1.6552,1.65475,1.65495,66900000.0
2009-10-07 03:54:00,1.6549,1.65545,1.6548,1.65535,161900000.0
2009-10-07 03:55:00,1.65535,1.65535,1.6552,1.6552,35300000.0
2009-10-07 03:56:00,1.6553,1.65545,1.6552,1.6554,54700000.0
2009-10-07 03:57:00,1.65535,1.65545,1.65495,1.65495,56100000.0
2009-10-07 03:58:00,1.6549,1.65525,1.65465,1.6548,86800000.0
2009-10-07 03:59:00,1.6548,1.65505,1.65475,1.65505,82200000.0
2009-10-07 04:00:00,1.65505,1.65575,1.655,1.65535,136200000.0
2009-10-07 04:01:00,1.65535,1.65535,1.65515,1.6552,62500000.0
2009-10-07 04:02:00,1.65515,1.65565,1.65515,1.65545,69600000.0
2009-10-07 04:03:00,1.6555,1.6556,1.65525,1.65545,45200000.0
2009-10-07 04:04:00,1.65545,1.65555,1.6554,1.6554,17400000.0
2009-10-07 04:05:00,1.65535,1.65565,1.65535,1.6554,67600000.0
2009-10-07 04:06:00,1.6554,1.6555,1.6551,1.6554,103200000.0
2009-10-07 04:07:00,1.6553,1.6554,1.65525,1.6554,69100000.0
2009-10-07 04:08:00,1.65535,1.65565,1.65535,1.6554,29400000.0
2009-10-07 04:09:00,1.6554,1.65565,1.6554,1.65555,61800000.0
2009-10-07 04:10:00,1.65555,1.6557,1.6554,1.6557,99100000.0
2009-10-07 04:11:00,1.6557,1.65585,1.6556,1.6556,98900000.0
2009-10-07 04:12:00,1.6556,1.65565,1.65555,1.65565,96600000.0
2009-10-07 04:13:00,1.6556,1.6559,1.65545,1.65585,104700000.0
2009-10-07 04:14:00,1.65585,1.65625,1.65585,1.6559,98200000.0
2009-10-07 04:15:00,1.65595,1.6562,1.65585,1.65615,57300000.0
2009-10-07 04:16:00,1.65615,1.65645,1.656,1.6562,104800000.0
2009-10-07 04:17:00,1.6562,1.65625,1.6559,1.65605,78500000.0
2009-10-07 04:18:00,1.65605,1.6562,1.6559,1.65595,129700000.0
2009-10-07 04:19:00,1.6559,1.65595,1.65585,1.6559,9700000.0
2009-10-07 04:20:00,1.65595,1.656,1.6557,1.6557,29400000.0
2009-10-07 04:21:00,1.6557,1.656,1.65565,1.65585,119400000.0
2009-10-07 04:22:00,1.65585,1.65605,1.65575,1.65605,102400000.0
2009-10-07 04:23:00,1.65605,1.6562,1.656,1.65615,42600000.0
2009-10-07 04:24:00,1.6561,1.6561,1.65585,1.656,55400000.0
2009-10-07 04:25:00,1.65605,1.65615,1.65605,1.65615,25700000.0
2009-10-07 04:26:00,1.65615,1.6562,1.65575,1.65585,168400000.0
2009-10-07 04:27:00,1.65585,1.6559,1.65515,1.6554,144100000.0
2009-10-07 04:28:00,1.6554,1.65555,1.65535,1.65545,55300000.0
2009-10-07 04:29:00,1.6554,1.65575,1.6552,1.6553,92400000.0
2009-10-07 04:30:00,1.65525,1.6559,1.65525,1.65575,140000000.0
2009-10-07 04:31:00,1.65575,1.65595,1.65555,1.6556,41300000.0
2009-10-07 04:32:00,1.6556,1.65585,1.6555,1.6555,81700000.0
2009-10-07 04:33:00,1.65555,1.6557,1.6555,1.6556,36300000.0
2009-10-07 04:34:00,1.65555,1.6557,1.6554,1.65565,87900000.0
2009-10-07 04:35:00,1.65565,1.65565,1.65535,1.65535,80700000.0
2009-10-07 04:36:00,1.65535,1.65555,1.65535,1.65555,51100000.0
2009-10-07 04:37:00,1.6555,1.65555,1.65525,1.65535,89700000.0
2009-10-07 04:38:00,1.65535,1.6554,1.65525,1.65525,54000000.0
2009-10-07 04:39:00,1.65525,1.65545,1.65485,1.6549,108800000.0
2009-10-07 04:40:00,1.65495,1.65495,1.6545,1.6548,77800000.0
2009-10-07 04:41:00,1.6548,1.65485,1.6546,1.65475,29100000.0
2009-10-07 04:42:00,1.6548,1.65485,1.6543,1.65435,81000000.0
2009-10-07 04:43:00,1.65435,1.6545,1.65415,1.65415,62300000.0
2009-10-07 04:44:00,1.65415,1.65435,1.65405,1.6541,48600000.0
2009-10-07 04:45:00,1.654,1.6545,1.654,1.65445,81400000.0
2009-10-07 04:46:00,1.6544,1.65455,1.65415,1.6545,88100000.0
2009-10-07 04:47:00,1.65455,1.65475,1.6545,1.65475,28000000.0
2009-10-07 04:48:00,1.6547,1.6547,1.65435,1.6547,49200000.0
2009-10-07 04:49:00,1.6546,1.6548,1.65455,1.6548,45900000.0
2009-10-07 04:50:00,1.65475,1.65495,1.65475,1.65475,54300000.0
2009-10-07 04:51:00,1.6548,1.6548,1.65445,1.65475,126100000.0
2009-10-07 04:52:00,1.65475,1.65495,1.65475,1.65495,13800000.0
2009-10-07 04:53:00,1.6548,1.65495,1.65455,1.6548,45900000.0
2009-10-07 04:54:00,1.65465,1.6548,1.6546,1.6546,61400000.0
2009-10-07 04:55:00,1.6546,1.6549,1.65455,1.65465,128900000.0
2009-10-07 04:56:00,1.65465,1.65475,1.65455,1.65455,29400000.0
2009-10-07 04:57:00,1.65455,1.65465,1.65445,1.65455,41000000.0
2009-10-07 04:58:00,1.65455,1.65455,1.65365,1.65385,45000000.0
2009-10-07 04:59:00,1.6539,1.6543,1.65385,1.65415,109300000.0
2009-10-07 05:00:00,1.65415,1.65455,1.65415,1.65425,96600000.0
2009-10-07 05:01:00,1.6542,1.6543,1.654,1.65405,70200000.0
2009-10-07 05:02:00,1.6541,1.65415,1.65355,1.65355,59900000.0
2009-10-07 05:03:00,1.6536,1.6537,1.65345,1.65355,85200000.0
2009-10-07 05:04:00,1.65355,1.6537,1.65345,1.65345,30400000.0
2009-10-07 05:05:00,1.65345,1.65375,1.65345,1.65375,59100000.0
2009-10-07 05:06:00,1.65375,1.6541,1.6537,1.6541,75600000.0
2009-10-07 05:07:00,1.6541,1.6542,1.65365,1.65365,87100000.0
2009-10-07 05:08:00,1.6536,1.654,1.6534,1.6536,102000000.0
2009-10-07 05:09:00,1.65365,1.65395,1.65365,1.65395,37400000.0
2009-10-07 05:10:00,1.65395,1.6542,1.65395,1.6541,20200000.0
2009-10-07 05:11:00,1.65405,1.6545,1.65405,1.6541,71000000.0
2009-10-07 05:12:00,1.6541,1.65435,1.65315,1.65365,167800000.0
2009-10-07 05:13:00,1.65365,1.65365,1.65345,1.65355,71800000.0
2009-10-07 05:14:00,1.65375,1.65375,1.6531,1.65325,92300000.0
2009-10-07 05:15:00,1.65325,1.65355,1.65315,1.65315,98500000.0
2009-10-07 05:16:00,1.6533,1.6535,1.6533,1.6535,67800000.0
2009-10-07 05:17:00,1.6536,1.6537,1.6532,1.6533,69300000.0
2009-10-07 05:18:00,1.6533,1.65345,1.65325,1.65335,54700000.0
2009-10-07 05:19:00,1.65335,1.6535,1.6533,1.6535,67600000.0
2009-10-07 05:20:00,1.6535,1.65355,1.6534,1.6535,45400000.0
2009-10-07 05:21:00,1.6535,1.6536,1.65345,1.6536,41100000.0
2009-10-07 05:22:00,1.6536,1.65365,1.65345,1.6535,36400000.0
2009-10-07 05:23:00,1.65345,1.6536,1.65335,1.65355,39200000.0
2009-10-07 05:24:00,1.65355,1.6537,1.65345,1.65365,61800000.0
2009-10-07 05:25:00,1.6536,1.6539,1.6536,1.6538,79300000.0
2009-10-07 05:26:00,1.65385,1.65415,1.6538,1.65405,70500000.0
2009-10-07 05:27:00,1.65395,1.65415,1.6538,1.65395,61200000.0
2009-10-07 05:28:00,1.65395,1.65405,1.65385,1.65395,74000000.0
2009-10-07 05:29:00,1.65395,1.654,1.6537,1.6537,91800000.0
2009-10-07 05:30:00,1.6537,1.6539,1.65365,1.65365,33600000.0
2009-10-07 05:31:00,1.65365,1.65375,1.6535,1.6536,52600000.0
2009-10-07 05:32:00,1.65355,1.65375,1.6535,1.65375,56200000.0
2009-10-07 05:33:00,1.65355,1.6538,1.6535,1.6537,84700000.0
2009-10-07 05:34:00,1.65365,1.6538,1.6534,1.6537,51800000.0
2009-10-07 05:35:00,1.6537,1.65375,1.6535,1.6537,46500000.0
2009-10-07 05:36:00,1.65365,1.65365,1.6533,1.6534,45500000.0
2009-10-07 05:37:00,1.6534,1.6536,1.6534,1.6535,25900000.0
2009-10-07 05:38:00,1.6535,1.65355,1.65295,1.6531,72900000.0
2009-10-07 05:39:00,1.6531,1.65355,1.65275,1.65295,125100000.0
2009-10-07 05:40:00,1.65295,1.65305,1.65275,1.65285,62300000.0
2009-10-07 05:41:00,1.6529,1.65295,1.65255,1.65295,136300000.0
2009-10-07 05:42:00,1.6529,1.6531,1.6528,1.6528,141200000.0
2009-10-07 05:43:00,1.65275,1.65285,1.65245,1.65245,109700000.0
2009-10-07 05:44:00,1.65245,1.6526,1.6524,1.65255,90800000.0
2009-10-07 05:45:00,1.65255,1.65305,1.65245,1.6529,141600000.0
2009-10-07 05:46:00,1.653,1.6531,1.65275,1.65275,100100000.0
2009-10-07 05:47:00,1.65275,1.6529,1.65265,1.65285,99500000.0
2009-10-07 05:48:00,1.6529,1.6532,1.65275,1.6532,67600000.0
2009-10-07 05:49:00,1.6532,1.6535,1.65315,1.6535,105100000.0
2009-10-07 05:50:00,1.6535,1.6536,1.65335,1.65335,56500000.0
2009-10-07 05:51:00,1.6533,1.6535,1.65325,1.6533,89200000.0
2009-10-07 05:52:00,1.65335,1.65355,1.6533,1.65345,69700000.0
2009-10-07 05:53:00,1.65345,1.6536,1.65335,1.65335,77900000.0
2009-10-07 05:54:00,1.6534,1.6535,1.65315,1.6534,151900000.0
2009-10-07 05:55:00,1.65345,1.6538,1.65335,1.6538,86800000.0
2009-10-07 05:56:00,1.65375,1.65385,1.65345,1.6536,86600000.0
2009-10-07 05:57:00,1.6536,1.6538,1.6536,1.65365,98200000.0
2009-10-07 05:58:00,1.65365,1.65375,1.65355,1.65355,28800000.0
2009-10-07 05:59:00,1.65355,1.65375,1.65345,1.65375,65400000.0
2009-10-07 06:00:00,1.65375,1.654,1.6537,1.65385,107200000.0
2009-10-07 06:01:00,1.65385,1.65405,1.6536,1.6538,145600000.0
2009-10-07 06:02:00,1.65375,1.65395,1.65375,1.6539,51500000.0
2009-10-07 06:03:00,1.6539,1.6539,1.65345,1.6535,50500000.0
2009-10-07 06:04:00,1.65355,1.6536,1.65295,1.65295,160300000.0
2009-10-07 06:05:00,1.65295,1.65325,1.6529,1.65295,94800000.0
2009-10-07 06:06:00,1.65295,1.65325,1.65285,1.65285,105800000.0
2009-10-07 06:07:00,1.6529,1.65325,1.6528,1.653,73700000.0
2009-10-07 06:08:00,1.653,1.653,1.6526,1.65265,95900000.0
2009-10-07 06:09:00,1.65265,1.6528,1.6525,1.65265,48500000.0
2009-10-07 06:10:00,1.65265,1.6528,1.65235,1.65265,136600000.0
2009-10-07 06:11:00,1.65275,1.65295,1.65275,1.65295,14100000.0
2009-10-07 06:12:00,1.65295,1.6531,1.65295,1.65305,21100000.0
2009-10-07 06:13:00,1.65315,1.65315,1.6526,1.6526,109600000.0
2009-10-07 06:14:00,1.65245,1.65255,1.65215,1.65225,162900000.0
2009-10-07 06:15:00,1.65225,1.65235,1.65195,1.65235,108900000.0
2009-10-07 06:16:00,1.65225,1.65255,1.6522,1.65235,108200000.0
2009-10-07 06:17:00,1.65235,1.65245,1.65225,1.6523,60600000.0
2009-10-07 06:18:00,1.65235,1.65245,1.65225,1.65235,111400000.0
2009-10-07 06:19:00,1.6523,1.65235,1.65215,1.6523,45200000.0
2009-10-07 06:20:00,1.6523,1.65245,1.65225,1.65225,60600000.0
2009-10-07 06:21:00,1.65225,1.65235,1.6522,1.6522,41600000.0
2009-10-07 06:22:00,1.6522,1.6523,1.6519,1.6522,125700000.0
2009-10-07 06:23:00,1.65225,1.65235,1.652,1.652,71300000.0
2009-10-07 06:24:00,1.6521,1.6524,1.652,1.65215,88200000.0
2009-10-07 06:25:00,1.6521,1.65215,1.6519,1.65195,47300000.0
2009-10-07 06:26:00,1.65195,1.65205,1.65195,1.652,46200000.0
2009-10-07 06:27:00,1.652,1.652,1.65195,1.65195,16200000.0
2009-10-07 06:28:00,1.65195,1.65225,1.65185,1.65225,48300000.0
2009-10-07 06:29:00,1.65225,1.65315,1.65205,1.6529,168100000.0
2009-10-07 06:30:00,1.6529,1.6532,1.65265,1.6528,117800000.0
2009-10-07 06:31:00,1.6528,1.65295,1.6524,1.65265,104900000.0
2009-10-07 06:32:00,1.65265,1.65285,1.65265,1.65265,77800000.0
2009-10-07 06:33:00,1.65255,1.6526,1.6524,1.6525,42900000.0
2009-10-07 06:34:00,1.65245,1.6527,1.65235,1.65245,63900000.0
2009-10-07 06:35:00,1.6524,1.65245,1.6523,1.6524,35600000.0
2009-10-07 06:36:00,1.6524,1.6524,1.65215,1.6523,39300000.0
2009-10-07 06:37:00,1.65235,1.6524,1.65225,1.6523,35900000.0
2009-10-07 06:38:00,1.65235,1.65245,1.65225,1.65235,36900000.0
2009-10-07 06:39:00,1.6524,1.65245,1.65205,1.65205,63300000.0
2009-10-07 06:40:00,1.6521,1.65225,1.6521,1.6522,49700000.0
2009-10-07 06:41:00,1.65215,1.6522,1.65215,1.6522,15000000.0
2009-10-07 06:42:00,1.6521,1.65235,1.6521,1.65235,71700000.0
2009-10-07 06:43:00,1.65245,1.65245,1.65225,1.65235,27400000.0
2009-10-07 06:44:00,1.65235,1.6524,1.65225,1.6524,53000000.0
2009-10-07 06:45:00,1.6523,1.65235,1.65195,1.652,56100000.0
2009-10-07 06:46:00,1.652,1.6521,1.652,1.652,24000000.0
2009-10-07 06:47:00,1.652,1.6521,1.65175,1.65175,131000000.0
2009-10-07 06:48:00,1.65175,1.65195,1.65165,1.6518,84900000.0
2009-10-07 06:49:00,1.6518,1.6518,1.65135,1.6517,340730000.0
2009-10-07 06:50:00,1.6517,1.6517,1.65135,1.6514,150380000.0
2009-10-07 06:51:00,1.6514,1.65155,1.6514,1.65155,13600000.0
2009-10-07 06:52:00,1.65135,1.65155,1.65135,1.65135,468450000.0
2009-10-07 06:53:00,1.65135,1.65145,1.65135,1.65135,500650000.0
2009-10-07 06:54:00,1.65135,1.65185,1.65135,1.65135,389140000.0
2009-10-07 06:55:00,1.65135,1.65145,1.65135,1.65135,401150000.0
2009-10-07 06:56:00,1.65135,1.65175,1.65135,1.6514,276390000.0
2009-10-07 06:57:00,1.65135,1.65185,1.65135,1.6516,203230000.0
2009-10-07 06:58:00,1.6516,1.6517,1.6516,1.65165,21500000.0
2009-10-07 06:59:00,1.65165,1.65195,1.65165,1.6517,47600000.0
2009-10-07 07:00:00,1.6519,1.6519,1.65155,1.6516,84300000.0
2009-10-07 07:01:00,1.6516,1.65165,1.65135,1.65145,130240000.0
2009-10-07 07:02:00,1.6515,1.6516,1.65135,1.65145,227990000.0
2009-10-07 07:03:00,1.65145,1.65145,1.6514,1.65145,20400000.0
2009-10-07 07:04:00,1.65145,1.6515,1.65135,1.65135,410060000.0
2009-10-07 07:05:00,1.65135,1.6516,1.65135,1.6515,141140000.0
2009-10-07 07:06:00,1.6515,1.6516,1.65135,1.6516,132000000.0
2009-10-07 07:07:00,1.6516,1.6517,1.6514,1.65145,98900000.0
2009-10-07 07:08:00,1.6514,1.65155,1.65135,1.6514,512840000.0
2009-10-07 07:09:00,1.6514,1.6515,1.65135,1.6514,311620000.0
2009-10-07 07:10:00,1.6514,1.6517,1.65135,1.65155,293160000.0
2009-10-07 07:11:00,1.65165,1.65175,1.6515,1.6516,69200000.0
2009-10-07 07:12:00,1.65165,1.65175,1.6514,1.65175,52900000.0
2009-10-07 07:13:00,1.65165,1.65165,1.65135,1.65145,30030000.0
2009-10-07 07:14:00,1.6514,1.6517,1.65135,1.6517,50960000.0
2009-10-07 07:15:00,1.6516,1.6517,1.6515,1.65155,91200000.0
2009-10-07 07:16:00,1.6516,1.65175,1.65135,1.65175,96900000.0
2009-10-07 07:17:00,1.6516,1.65175,1.65145,1.65145,40700000.0
2009-10-07 07:18:00,1.65155,1.65155,1.6514,1.65145,20300000.0
2009-10-07 07:19:00,1.65145,1.6518,1.6514,1.65165,55200000.0
2009-10-07 07:20:00,1.65165,1.65165,1.6515,1.65165,53600000.0
2009-10-07 07:21:00,1.65165,1.65195,1.6515,1.6515,167200000.0
2009-10-07 07:22:00,1.6515,1.65215,1.6515,1.65195,81400000.0
2009-10-07 07:23:00,1.65195,1.65235,1.6517,1.6517,104400000.0
2009-10-07 07:24:00,1.6518,1.6521,1.65175,1.65195,102400000.0
2009-10-07 07:25:00,1.6519,1.652,1.65165,1.65165,109300000.0
2009-10-07 07:26:00,1.65165,1.65185,1.65145,1.65155,131000000.0
2009-10-07 07:27:00,1.6517,1.6517,1.65135,1.6514,54700000.0
2009-10-07 07:28:00,1.6514,1.6515,1.65095,1.65125,91000000.0
2009-10-07 07:29:00,1.65145,1.6517,1.6513,1.65145,157300000.0
2009-10-07 07:30:00,1.6515,1.65175,1.65145,1.6515,128800000.0
2009-10-07 07:31:00,1.6515,1.6518,1.65115,1.65125,109500000.0
2009-10-07 07:32:00,1.65125,1.6515,1.6511,1.65115,148500000.0
2009-10-07 07:33:00,1.65115,1.65125,1.6509,1.65125,130600000.0
2009-10-07 07:34:00,1.65125,1.6514,1.65095,1.6511,178600000.0
2009-10-07 07:35:00,1.6511,1.6515,1.6511,1.65125,115100000.0
2009-10-07 07:36:00,1.6513,1.6517,1.65115,1.6517,136600000.0
2009-10-07 07:37:00,1.6517,1.6517,1.6515,1.6515,55500000.0
2009-10-07 07:38:00,1.6515,1.6516,1.6515,1.65155,32400000.0
2009-10-07 07:39:00,1.65155,1.6516,1.65135,1.65135,80700000.0
2009-10-07 07:40:00,1.65135,1.6514,1.65125,1.6514,37100000.0
2009-10-07 07:41:00,1.65145,1.65165,1.6513,1.6516,192100000.0
2009-10-07 07:42:00,1.65155,1.652,1.65145,1.652,197500000.0
2009-10-07 07:43:00,1.652,1.652,1.6517,1.65185,70000000.0
2009-10-07 07:44:00,1.65185,1.6519,1.6517,1.6518,81200000.0
2009-10-07 07:45:00,1.6518,1.6519,1.65135,1.65135,117700000.0
2009-10-07 07:46:00,1.65135,1.6517,1.6513,1.6516,68200000.0
2009-10-07 07:47:00,1.6516,1.6517,1.65145,1.65155,117400000.0
2009-10-07 07:48:00,1.65155,1.652,1.65145,1.652,94200000.0
2009-10-07 07:49:00,1.65205,1.6522,1.6516,1.6519,153200000.0
2009-10-07 07:50:00,1.6519,1.65195,1.6515,1.6516,138800000.0
2009-10-07 07:51:00,1.65155,1.652,1.6515,1.6516,128800000.0
2009-10-07 07:52:00,1.6515,1.6517,1.6514,1.65155,129000000.0
2009-10-07 07:53:00,1.6515,1.6517,1.65135,1.6516,212700000.0
2009-10-07 07:54:00,1.6516,1.65195,1.6514,1.65165,125400000.0
2009-10-07 07:55:00,1.6516,1.65185,1.6514,1.65155,100500000.0
2009-10-07 07:56:00,1.65155,1.6516,1.65135,1.6516,103200000.0
2009-10-07 07:57:00,1.6516,1.65185,1.6515,1.6517,118600000.0
2009-10-07 07:58:00,1.65165,1.6518,1.6511,1.6515,157600000.0
2009-10-07 07:59:00,1.6515,1.6517,1.6509,1.65155,250600000.0
2009-10-07 08:00:00,1.6516,1.65205,1.6514,1.65195,137600000.0
2009-10-07 08:01:00,1.65195,1.65215,1.65145,1.6516,167400000.0
2009-10-07 08:02:00,1.6517,1.65205,1.65165,1.6518,145300000.0
2009-10-07 08:03:00,1.65175,1.65175,1.6514,1.6516,142600000.0
2009-10-07 08:04:00,1.6516,1.6516,1.65125,1.6514,154700000.0
2009-10-07 08:05:00,1.65145,1.65175,1.6514,1.6514,225800000.0
2009-10-07 08:06:00,1.6514,1.6515,1.65115,1.65135,167600000.0
2009-10-07 08:07:00,1.65125,1.6515,1.65085,1.6515,113900000.0
2009-10-07 08:08:00,1.6515,1.6516,1.65135,1.6514,93900000.0
2009-10-07 08:09:00,1.65135,1.65165,1.6512,1.65165,84900000.0
2009-10-07 08:10:00,1.65165,1.65165,1.6511,1.65135,219400000.0
2009-10-07 08:11:00,1.65135,1.6517,1.65115,1.6514,263200000.0
2009-10-07 08:12:00,1.65135,1.65145,1.65085,1.6511,258600000.0
2009-10-07 08:13:00,1.65115,1.65165,1.65115,1.6514,252700000.0
2009-10-07 08:14:00,1.6514,1.6515,1.651,1.6512,217600000.0
2009-10-07 08:15:00,1.65115,1.6513,1.65065,1.6508,290700000.0
2009-10-07 08:16:00,1.6508,1.65105,1.6505,1.65085,235700000.0
2009-10-07 08:17:00,1.65085,1.6513,1.6508,1.6513,224800000.0
2009-10-07 08:18:00,1.6512,1.6513,1.6497,1.64975,290200000.0
2009-10-07 08:19:00,1.6499,1.6503,1.6498,1.65005,242300000.0
2009-10-07 08:20:00,1.6502,1.6503,1.64995,1.6503,111700000.0
2009-10-07 08:21:00,1.65035,1.65055,1.64995,1.65035,159000000.0
2009-10-07 08:22:00,1.65035,1.65055,1.65015,1.65045,170700000.0
2009-10-07 08:23:00,1.6504,1.6506,1.65005,1.6502,114200000.0
2009-10-07 08:24:00,1.6502,1.65045,1.6499,1.6502,154300001.0
2009-10-07 08:25:00,1.6504,1.6506,1.6502,1.65045,178200000.0
2009-10-07 08:26:00,1.65045,1.6507,1.6501,1.65055,142900000.0
2009-10-07 08:27:00,1.65055,1.65095,1.65045,1.6507,175500000.0
2009-10-07 08:28:00,1.65075,1.6508,1.6504,1.6504,111000000.0
2009-10-07 08:29:00,1.65045,1.65075,1.65025,1.6504,126900000.0
2009-10-07 08:30:00,1.65035,1.6505,1.65025,1.65025,166700000.0
2009-10-07 08:31:00,1.65025,1.6505,1.65025,1.6505,62300000.0
2009-10-07 08:32:00,1.6505,1.6506,1.65025,1.6503,163700000.0
2009-10-07 08:33:00,1.6503,1.65055,1.65025,1.65035,135400000.0
2009-10-07 08:34:00,1.65035,1.65065,1.64985,1.65005,238500000.0
2009-10-07 08:35:00,1.65015,1.65085,1.6501,1.6507,306900000.0
2009-10-07 08:36:00,1.65065,1.6509,1.65045,1.65075,240100000.0
2009-10-07 08:37:00,1.6507,1.6511,1.65055,1.6509,253100000.0
2009-10-07 08:38:00,1.65085,1.65095,1.65055,1.65065,96100000.0
2009-10-07 08:39:00,1.65065,1.651,1.65065,1.651,113700000.0
2009-10-07 08:40:00,1.65095,1.65125,1.65085,1.6509,172300000.0
2009-10-07 08:41:00,1.6508,1.6512,1.6507,1.65075,122500000.0
2009-10-07 08:42:00,1.65075,1.6511,1.65065,1.6507,103600000.0
2009-10-07 08:43:00,1.6509,1.65115,1.65075,1.651,46400000.0
2009-10-07 08:44:00,1.65085,1.65135,1.65055,1.65065,142500000.0
2009-10-07 08:45:00,1.65065,1.65125,1.65045,1.6509,159300000.0
2009-10-07 08:46:00,1.6509,1.65105,1.6505,1.65075,182300000.0
2009-10-07 08:47:00,1.6507,1.6511,1.6507,1.65095,145700000.0
2009-10-07 08:48:00,1.65095,1.651,1.65045,1.65055,132900000.0
2009-10-07 08:49:00,1.65055,1.6509,1.6494,1.6498,175300000.0
2009-10-07 08:50:00,1.6499,1.64995,1.6497,1.64985,121400000.0
2009-10-07 08:51:00,1.64985,1.6505,1.64955,1.6499,244000000.0
2009-10-07 08:52:00,1.64995,1.65,1.64965,1.64965,164500000.0
2009-10-07 08:53:00,1.64965,1.64995,1.6492,1.6492,187600000.0
2009-10-07 08:54:00,1.6492,1.64945,1.64885,1.64925,184500000.0
2009-10-07 08:55:00,1.6494,1.64945,1.6488,1.64885,164500000.0
2009-10-07 08:56:00,1.64885,1.649,1.6484,1.64875,216500000.0
2009-10-07 08:57:00,1.6488,1.64915,1.6487,1.649,209100000.0
2009-10-07 08:58:00,1.64905,1.6493,1.6489,1.64915,182000000.0
2009-10-07 08:59:00,1.6492,1.64965,1.649,1.64955,246600000.0
2009-10-07 09:00:00,1.64955,1.6496,1.6492,1.6495,240000000.0
2009-10-07 09:01:00,1.6494,1.65015,1.64925,1.6499,313100000.0
2009-10-07 09:02:00,1.6501,1.6501,1.6495,1.64985,275200000.0
2009-10-07 09:03:00,1.64985,1.6503,1.6497,1.6501,146400000.0
2009-10-07 09:04:00,1.65015,1.65045,1.64995,1.6502,87900000.0
2009-10-07 09:05:00,1.6502,1.6506,1.64975,1.6501,254300000.0
2009-10-07 09:06:00,1.65005,1.6502,1.64985,1.65,170900000.0
2009-10-07 09:07:00,1.65,1.65005,1.64955,1.6497,270000000.0
2009-10-07 09:08:00,1.6498,1.6499,1.64925,1.64955,342600000.0
2009-10-07 09:09:00,1.64955,1.65,1.6495,1.6495,327600000.0
2009-10-07 09:10:00,1.64965,1.64985,1.64925,1.64945,322200000.0
2009-10-07 09:11:00,1.6494,1.6495,1.64895,1.64915,179400000.0
2009-10-07 09:12:00,1.64915,1.6492,1.6487,1.649,253100000.0
2009-10-07 09:13:00,1.649,1.64915,1.64865,1.6488,257000000.0
2009-10-07 09:14:00,1.6488,1.6491,1.64865,1.6489,184300000.0
2009-10-07 09:15:00,1.64885,1.64905,1.64865,1.64885,245200000.0
2009-10-07 09:16:00,1.6489,1.64905,1.64845,1.64855,264800000.0
2009-10-07 09:17:00,1.6486,1.64895,1.64855,1.64865,185600000.0
2009-10-07 09:18:00,1.64865,1.64885,1.64845,1.64865,151100000.0
2009-10-07 09:19:00,1.6487,1.6487,1.64815,1.6483,189900000.0
2009-10-07 09:20:00,1.6483,1.6484,1.648,1.64815,115000000.0
2009-10-07 09:21:00,1.6482,1.64825,1.64785,1.64795,182600000.0
2009-10-07 09:22:00,1.64795,1.6481,1.64775,1.64785,191000000.0
2009-10-07 09:23:00,1.64785,1.6484,1.6476,1.6482,249100000.0
2009-10-07 09:24:00,1.64805,1.6482,1.6477,1.6478,323500000.0
2009-10-07 09:25:00,1.6479,1.6481,1.6477,1.6479,212300000.0
2009-10-07 09:26:00,1.6479,1.6481,1.64765,1.6477,191800000.0
2009-10-07 09:27:00,1.6477,1.6483,1.6476,1.64815,197900000.0
2009-10-07 09:28:00,1.64805,1.6484,1.64795,1.6482,257300000.0
2009-10-07 09:29:00,1.64815,1.6484,1.6481,1.6483,111700000.0
2009-10-07 09:30:00,1.64825,1.64855,1.64785,1.64845,174500000.0
2009-10-07 09:31:00,1.6484,1.6486,1.6482,1.6482,229100000.0
2009-10-07 09:32:00,1.6482,1.6485,1.64815,1.6482,202200000.0
2009-10-07 09:33:00,1.6482,1.64855,1.64805,1.64845,114100000.0
2009-10-07 09:34:00,1.64845,1.64855,1.64815,1.64845,131800000.0
2009-10-07 09:35:00,1.6484,1.6484,1.648,1.64835,183000000.0
2009-10-07 09:36:00,1.6485,1.6488,1.6483,1.64875,191800000.0
2009-10-07 09:37:00,1.64875,1.6493,1.64865,1.6493,138300000.0
2009-10-07 09:38:00,1.6492,1.64965,1.649,1.6492,135500000.0
2009-10-07 09:39:00,1.6492,1.64945,1.64905,1.6491,126000000.0
2009-10-07 09:40:00,1.6491,1.64955,1.64895,1.64915,187400000.0
2009-10-07 09:41:00,1.6491,1.64965,1.6486,1.6488,268700000.0
2009-10-07 09:42:00,1.64885,1.64885,1.6484,1.64845,216700000.0
2009-10-07 09:43:00,1.6484,1.64875,1.64825,1.64845,205800000.0
2009-10-07 09:44:00,1.64845,1.6488,1.64825,1.64855,200700000.0
2009-10-07 09:45:00,1.64855,1.64895,1.6482,1.64875,174100000.0
2009-10-07 09:46:00,1.64865,1.64885,1.64835,1.64845,228100000.0
2009-10-07 09:47:00,1.64845,1.6486,1.64815,1.64835,168200000.0
2009-10-07 09:48:00,1.64835,1.64855,1.64805,1.64805,199200000.0
2009-10-07 09:49:00,1.64805,1.64825,1.64785,1.6479,135100000.0
2009-10-07 09:50:00,1.64785,1.64815,1.6478,1.64805,134600000.0
2009-10-07 09:51:00,1.64815,1.64815,1.6478,1.64795,159500000.0
2009-10-07 09:52:00,1.64795,1.648,1.6477,1.6478,182700000.0
2009-10-07 09:53:00,1.6478,1.6478,1.64705,1.6475,221700000.0
2009-10-07 09:54:00,1.6475,1.64775,1.6474,1.6476,237000000.0
2009-10-07 09:55:00,1.6476,1.6478,1.64745,1.6476,141900000.0
2009-10-07 09:56:00,1.6476,1.64775,1.6474,1.6474,198300000.0
2009-10-07 09:57:00,1.6474,1.64795,1.6474,1.6475,263000000.0
2009-10-07 09:58:00,1.6475,1.648,1.64745,1.64755,310100000.0
2009-10-07 09:59:00,1.64755,1.64835,1.64755,1.64825,184400000.0
2009-10-07 10:00:00,1.64825,1.6485,1.6479,1.64835,236800000.0
2009-10-07 10:01:00,1.6483,1.6484,1.64775,1.6479,200100000.0
2009-10-07 10:02:00,1.64785,1.64835,1.64785,1.6482,131100000.0
2009-10-07 10:03:00,1.64815,1.64855,1.648,1.64815,173300000.0
2009-10-07 10:04:00,1.64815,1.6485,1.6481,1.6483,165500000.0
2009-10-07 10:05:00,1.6483,1.64845,1.6478,1.6479,187900000.0
2009-10-07 10:06:00,1.64795,1.6481,1.6475,1.6475,202600000.0
2009-10-07 10:07:00,1.64765,1.6483,1.64765,1.6483,180900000.0
2009-10-07 10:08:00,1.64815,1.64825,1.6478,1.64805,223700000.0
2009-10-07 10:09:00,1.64805,1.6482,1.64765,1.6477,245300000.0
2009-10-07 10:10:00,1.6477,1.6481,1.64755,1.6477,221400000.0
2009-10-07 10:11:00,1.6477,1.6481,1.6476,1.6481,216100000.0
2009-10-07 10:12:00,1.64805,1.6483,1.64785,1.64785,223100000.0
2009-10-07 10:13:00,1.64795,1.6483,1.64785,1.64815,153400000.0
2009-10-07 10:14:00,1.6482,1.64825,1.6479,1.6482,161400000.0
2009-10-07 10:15:00,1.64815,1.6482,1.648,1.6481,116900000.0
2009-10-07 10:16:00,1.6481,1.64835,1.64795,1.648,126700000.0
2009-10-07 10:17:00,1.64795,1.6484,1.64795,1.64835,145000000.0
2009-10-07 10:18:00,1.64845,1.64855,1.6481,1.6483,153800000.0
2009-10-07 10:19:00,1.6484,1.64855,1.6483,1.64845,158600000.0
2009-10-07 10:20:00,1.6485,1.64865,1.64795,1.6484,254200000.0
2009-10-07 10:21:00,1.6484,1.64875,1.64825,1.6486,218600000.0
2009-10-07 10:22:00,1.6486,1.6488,1.6483,1.6484,143200000.0
2009-10-07 10:23:00,1.6484,1.64885,1.64835,1.64855,274400000.0
2009-10-07 10:24:00,1.64855,1.6488,1.6482,1.6484,157000000.0
2009-10-07 10:25:00,1.64835,1.64875,1.6481,1.6482,240100000.0
2009-10-07 10:26:00,1.64805,1.64855,1.64805,1.6485,89400000.0
2009-10-07 10:27:00,1.64845,1.64845,1.6478,1.6479,188800000.0
2009-10-07 10:28:00,1.6479,1.648,1.64745,1.64745,197900000.0
2009-10-07 10:29:00,1.64745,1.6482,1.6473,1.64815,213300000.0
2009-10-07 10:30:00,1.64815,1.6484,1.6477,1.6477,140400000.0
2009-10-07 10:31:00,1.6477,1.6481,1.64755,1.64795,175200000.0
2009-10-07 10:32:00,1.64785,1.648,1.64765,1.648,134600000.0
2009-10-07 10:33:00,1.648,1.648,1.64765,1.6478,124900000.0
2009-10-07 10:34:00,1.64775,1.64785,1.6474,1.6476,187400000.0
2009-10-07 10:35:00,1.64755,1.64775,1.64705,1.6471,254600000.0
2009-10-07 10:36:00,1.6473,1.6474,1.6466,1.6467,219200000.0
2009-10-07 10:37:00,1.6467,1.64695,1.64655,1.64665,186000000.0
2009-10-07 10:38:00,1.64665,1.64675,1.6463,1.64655,145600000.0
2009-10-07 10:39:00,1.64655,1.64685,1.64645,1.64685,171800000.0
2009-10-07 10:40:00,1.64685,1.6469,1.64635,1.6465,208600000.0
2009-10-07 10:41:00,1.64645,1.64695,1.64645,1.6468,226800000.0
2009-10-07 10:42:00,1.6468,1.64695,1.64665,1.6469,168800000.0
2009-10-07 10:43:00,1.64675,1.64685,1.64645,1.64665,161000000.0
2009-10-07 10:44:00,1.6467,1.64675,1.6464,1.6467,127200000.0
2009-10-07 10:45:00,1.6467,1.6468,1.64655,1.64675,138400000.0
2009-10-07 10:46:00,1.6467,1.64675,1.64655,1.6466,88400000.0
2009-10-07 10:47:00,1.64665,1.64695,1.6466,1.6468,189800000.0
2009-10-07 10:48:00,1.64675,1.6469,1.6466,1.64675,223600000.0
2009-10-07 10:49:00,1.64675,1.64715,1.64675,1.647,145000000.0
2009-10-07 10:50:00,1.647,1.6471,1.64665,1.6469,142900000.0
2009-10-07 10:51:00,1.6468,1.64705,1.6466,1.6466,190800000.0
2009-10-07 10:52:00,1.6467,1.6469,1.64665,1.64685,229600000.0
2009-10-07 10:53:00,1.64685,1.647,1.6468,1.64695,99800000.0
2009-10-07 10:54:00,1.64695,1.64715,1.6469,1.647,171700000.0
2009-10-07 10:55:00,1.64695,1.647,1.64635,1.64635,228000000.0
2009-10-07 10:56:00,1.6463,1.6463,1.6459,1.64615,194400000.0
2009-10-07 10:57:00,1.6461,1.64655,1.64605,1.6464,112100000.0
2009-10-07 10:58:00,1.64645,1.6466,1.64605,1.6464,189700000.0
2009-10-07 10:59:00,1.64645,1.64645,1.6459,1.6464,192600000.0
2009-10-07 11:00:00,1.64655,1.64695,1.64605,1.64695,253100000.0
2009-10-07 11:01:00,1.64695,1.6476,1.6466,1.64725,302700001.0
2009-10-07 11:02:00,1.64725,1.64755,1.64695,1.64735,321500000.0
2009-10-07 11:03:00,1.64735,1.6474,1.64665,1.6468,209200000.0
2009-10-07 11:04:00,1.6468,1.64705,1.6463,1.64635,267500000.0
2009-10-07 11:05:00,1.6464,1.6468,1.6462,1.64645,167100000.0
2009-10-07 11:06:00,1.64645,1.64695,1.64645,1.6468,229800000.0
2009-10-07 11:07:00,1.6468,1.64695,1.6467,1.6467,96200000.0
2009-10-07 11:08:00,1.6467,1.6473,1.6467,1.6469,189600000.0
2009-10-07 11:09:00,1.64695,1.64715,1.64675,1.64715,123700000.0
2009-10-07 11:10:00,1.64695,1.6474,1.64695,1.6472,219500000.0
2009-10-07 11:11:00,1.6472,1.64725,1.6468,1.6471,169600000.0
2009-10-07 11:12:00,1.6471,1.64755,1.64705,1.6473,96900000.0
2009-10-07 11:13:00,1.64735,1.6476,1.64715,1.6475,179000000.0
2009-10-07 11:14:00,1.6475,1.64775,1.6475,1.64765,181700000.0
2009-10-07 11:15:00,1.6477,1.6477,1.6472,1.6475,115000000.0
2009-10-07 11:16:00,1.6474,1.6477,1.64735,1.6476,128700000.0
2009-10-07 11:17:00,1.6476,1.6476,1.64695,1.64695,315900000.0
2009-10-07 11:18:00,1.64695,1.6472,1.6468,1.6468,122200000.0
2009-10-07 11:19:00,1.6468,1.6473,1.6468,1.647,227500000.0
2009-10-07 11:20:00,1.6471,1.6473,1.64695,1.6472,63100000.0
2009-10-07 11:21:00,1.64715,1.6474,1.64715,1.6473,73100000.0
2009-10-07 11:22:00,1.6473,1.6475,1.647,1.6472,150500000.0
2009-10-07 11:23:00,1.6471,1.6474,1.64665,1.64675,229900000.0
2009-10-07 11:24:00,1.6468,1.6471,1.6468,1.647,218200000.0
2009-10-07 11:25:00,1.6471,1.64715,1.64685,1.6471,114000000.0
2009-10-07 11:26:00,1.6471,1.64715,1.64685,1.6471,119700000.0
2009-10-07 11:27:00,1.6471,1.64725,1.6469,1.6471,89000000.0
2009-10-07 11:28:00,1.64695,1.6471,1.6466,1.6466,189200000.0
2009-10-07 11:29:00,1.64665,1.64705,1.64655,1.6467,138500000.0
2009-10-07 11:30:00,1.6467,1.6468,1.64625,1.6463,123700000.0
2009-10-07 11:31:00,1.64625,1.64645,1.646,1.64615,179900000.0
2009-10-07 11:32:00,1.6462,1.6466,1.646,1.646,268900000.0
2009-10-07 11:33:00,1.646,1.6464,1.646,1.64635,187400000.0
2009-10-07 11:34:00,1.6464,1.6464,1.6457,1.6457,165500000.0
2009-10-07 11:35:00,1.6457,1.64605,1.6456,1.6458,237900000.0
2009-10-07 11:36:00,1.6458,1.64615,1.6456,1.64565,190500000.0
2009-10-07 11:37:00,1.6457,1.6462,1.6457,1.6459,115600000.0
2009-10-07 11:38:00,1.646,1.64615,1.6457,1.64585,121700000.0
2009-10-07 11:39:00,1.64575,1.64615,1.6457,1.6459,150300000.0
2009-10-07 11:40:00,1.6459,1.64605,1.64575,1.6459,141600000.0
2009-10-07 11:41:00,1.6459,1.646,1.64565,1.64565,100300000.0
2009-10-07 11:42:00,1.64575,1.64585,1.6456,1.64575,91600000.0
2009-10-07 11:43:00,1.6456,1.6461,1.6455,1.64585,211400000.0
2009-10-07 11:44:00,1.64585,1.64595,1.6456,1.6458,197000000.0
2009-10-07 11:45:00,1.6459,1.64605,1.6457,1.64575,272100000.0
2009-10-07 11:46:00,1.646,1.646,1.64545,1.6457,211000000.0
2009-10-07 11:47:00,1.64565,1.6462,1.64565,1.64615,100200000.0
2009-10-07 11:48:00,1.64615,1.6463,1.64595,1.64605,121900000.0
2009-10-07 11:49:00,1.64605,1.6465,1.646,1.6462,127400000.0
2009-10-07 11:50:00,1.6461,1.6463,1.64605,1.6461,70000000.0
2009-10-07 11:51:00,1.64605,1.6462,1.6458,1.6461,128500000.0
2009-10-07 11:52:00,1.6461,1.6463,1.64565,1.64565,83000000.0
2009-10-07 11:53:00,1.64565,1.64575,1.64565,1.6457,25100000.0
2009-10-07 11:54:00,1.6457,1.6459,1.64565,1.64585,54600000.0
2009-10-07 11:55:00,1.6458,1.6461,1.64575,1.64585,102800000.0
2009-10-07 11:56:00,1.6459,1.6462,1.6458,1.646,130800000.0
2009-10-07 11:57:00,1.64605,1.6462,1.64605,1.64615,53100000.0
2009-10-07 11:58:00,1.6461,1.6464,1.6461,1.6464,70100000.0
2009-10-07 11:59:00,1.6464,1.64655,1.6463,1.6464,70900000.0
2009-10-07 12:00:00,1.64645,1.6466,1.6463,1.64655,139200000.0
2009-10-07 12:01:00,1.64655,1.64665,1.6463,1.64635,114400000.0
2009-10-07 12:02:00,1.64635,1.6467,1.64635,1.6466,102700000.0
2009-10-07 12:03:00,1.64665,1.6467,1.64635,1.64635,65800000.0
2009-10-07 12:04:00,1.6463,1.6468,1.6463,1.6465,114900000.0
2009-10-07 12:05:00,1.64665,1.647,1.6464,1.6469,118100000.0
2009-10-07 12:06:00,1.6469,1.647,1.6467,1.64675,190400000.0
2009-10-07 12:07:00,1.6468,1.64685,1.64655,1.64685,197100000.0
2009-10-07 12:08:00,1.6469,1.64695,1.6468,1.6469,26500000.0
2009-10-07 12:09:00,1.64695,1.6474,1.64685,1.64705,122800000.0
2009-10-07 12:10:00,1.64705,1.6474,1.6467,1.64685,122500000.0
2009-10-07 12:11:00,1.64685,1.647,1.6467,1.6467,113400000.0
2009-10-07 12:12:00,1.6467,1.64695,1.64665,1.64665,76400000.0
2009-10-07 12:13:00,1.6467,1.6468,1.64665,1.6467,164800000.0
2009-10-07 12:14:00,1.6467,1.64715,1.64655,1.6469,289800000.0
2009-10-07 12:15:00,1.64695,1.64725,1.6468,1.647,175900000.0
2009-10-07 12:16:00,1.64705,1.64705,1.6466,1.64665,269200000.0
2009-10-07 12:17:00,1.64665,1.64665,1.64575,1.6459,218300000.0
2009-10-07 12:18:00,1.6459,1.646,1.64575,1.6459,139700000.0
2009-10-07 12:19:00,1.6459,1.6459,1.64565,1.64575,108000000.0
2009-10-07 12:20:00,1.6458,1.64595,1.6454,1.64595,150300000.0
2009-10-07 12:21:00,1.6461,1.64635,1.6459,1.6462,79200000.0
2009-10-07 12:22:00,1.6462,1.64625,1.6457,1.64605,152100000.0
2009-10-07 12:23:00,1.64605,1.64605,1.64575,1.64575,82600000.0
2009-10-07 12:24:00,1.64575,1.646,1.6455,1.6456,242700000.0
2009-10-07 12:25:00,1.6456,1.64565,1.6454,1.64555,202900000.0
2009-10-07 12:26:00,1.64555,1.64565,1.64535,1.64545,164700000.0
2009-10-07 12:27:00,1.64545,1.6457,1.6451,1.6456,168400000.0
2009-10-07 12:28:00,1.6456,1.6458,1.6451,1.6451,95400000.0
2009-10-07 12:29:00,1.6451,1.6454,1.645,1.6454,75500000.0
2009-10-07 12:30:00,1.64555,1.64555,1.6451,1.64545,134600000.0
2009-10-07 12:31:00,1.64545,1.6455,1.64525,1.6453,80000000.0
2009-10-07 12:32:00,1.6453,1.64565,1.6453,1.64545,50400000.0
2009-10-07 12:33:00,1.64555,1.6458,1.64515,1.6458,145800000.0
2009-10-07 12:34:00,1.6458,1.64605,1.64575,1.64595,81900000.0
2009-10-07 12:35:00,1.64605,1.6462,1.6458,1.6462,119700000.0
2009-10-07 12:36:00,1.64625,1.6464,1.64615,1.64635,95900000.0
2009-10-07 12:37:00,1.6464,1.6464,1.64595,1.646,126400000.0
2009-10-07 12:38:00,1.646,1.6465,1.64585,1.64635,107000000.0
2009-10-07 12:39:00,1.64635,1.64635,1.6461,1.6461,171400000.0
2009-10-07 12:40:00,1.6462,1.6465,1.6461,1.6464,216900000.0
2009-10-07 12:41:00,1.64625,1.64705,1.64625,1.647,105400000.0
2009-10-07 12:42:00,1.647,1.64765,1.6469,1.64765,194600000.0
2009-10-07 12:43:00,1.64755,1.6479,1.6474,1.6474,345500000.0
2009-10-07 12:44:00,1.6473,1.64765,1.64695,1.6471,258900000.0
2009-10-07 12:45:00,1.64705,1.64755,1.647,1.6471,255900000.0
2009-10-07 12:46:00,1.6471,1.6475,1.6468,1.64705,189400000.0
2009-10-07 12:47:00,1.64705,1.6474,1.6467,1.6468,335200000.0
2009-10-07 12:48:00,1.64685,1.6471,1.64675,1.6469,128300000.0
2009-10-07 12:49:00,1.6469,1.64705,1.64655,1.6467,129400000.0
2009-10-07 12:50:00,1.6467,1.6468,1.64645,1.64665,195300000.0
2009-10-07 12:51:00,1.64665,1.64715,1.6463,1.64675,312600000.0
2009-10-07 12:52:00,1.64665,1.64685,1.6463,1.64665,207100000.0
2009-10-07 12:53:00,1.64665,1.6469,1.64655,1.64655,144000000.0
2009-10-07 12:54:00,1.64655,1.6469,1.64625,1.64675,375360000.0
2009-10-07 12:55:00,1.6468,1.64695,1.64655,1.64665,145600000.0
2009-10-07 12:56:00,1.64675,1.64685,1.6465,1.64675,145600000.0
2009-10-07 12:57:00,1.64675,1.6468,1.64635,1.6467,172700000.0
2009-10-07 12:58:00,1.6467,1.64715,1.6464,1.647,332100000.0
2009-10-07 12:59:00,1.64695,1.64785,1.6468,1.64775,352700000.0
2009-10-07 13:00:00,1.6477,1.6484,1.6477,1.6481,297200000.0
2009-10-07 13:01:00,1.64805,1.64835,1.6477,1.6479,351900000.0
2009-10-07 13:02:00,1.6479,1.64795,1.6475,1.6478,468000000.0
2009-10-07 13:03:00,1.64785,1.6483,1.64765,1.6479,255600000.0
2009-10-07 13:04:00,1.64785,1.6488,1.64765,1.64875,212900000.0
2009-10-07 13:05:00,1.64885,1.6491,1.6484,1.6487,245200000.0
2009-10-07 13:06:00,1.64875,1.64895,1.6486,1.6487,250700000.0
2009-10-07 13:07:00,1.6487,1.6487,1.64805,1.6485,205500000.0
2009-10-07 13:08:00,1.64835,1.64865,1.6481,1.64835,416300000.0
2009-10-07 13:09:00,1.64825,1.6486,1.648,1.64815,204700000.0
2009-10-07 13:10:00,1.64815,1.64855,1.64785,1.64815,241000000.0
2009-10-07 13:11:00,1.64815,1.64875,1.64805,1.6487,160200000.0
2009-10-07 13:12:00,1.6487,1.6487,1.64795,1.6481,121300000.0
2009-10-07 13:13:00,1.64805,1.6489,1.6479,1.6486,167500000.0
2009-10-07 13:14:00,1.6486,1.6488,1.64845,1.64865,138400000.0
2009-10-07 13:15:00,1.64865,1.6492,1.64855,1.6492,168600000.0
2009-10-07 13:16:00,1.6491,1.6491,1.64885,1.64895,87500000.0
2009-10-07 13:17:00,1.64905,1.64925,1.6489,1.6489,158600000.0
2009-10-07 13:18:00,1.6489,1.64945,1.64875,1.64915,130600000.0
2009-10-07 13:19:00,1.649,1.64935,1.64845,1.6486,291300000.0
2009-10-07 13:20:00,1.6486,1.64915,1.6483,1.64905,311200000.0
2009-10-07 13:21:00,1.649,1.64925,1.6488,1.6492,194800000.0
2009-10-07 13:22:00,1.64915,1.64915,1.6487,1.64895,254600000.0
2009-10-07 13:23:00,1.64895,1.6493,1.6486,1.649,205300000.0
2009-10-07 13:24:00,1.64895,1.6496,1.6488,1.64955,239300000.0
2009-10-07 13:25:00,1.6495,1.64975,1.64915,1.6496,199800000.0
2009-10-07 13:26:00,1.6496,1.6505,1.6495,1.65045,264800000.0
2009-10-07 13:27:00,1.6505,1.6507,1.65,1.6503,266800000.0
2009-10-07 13:28:00,1.65035,1.65035,1.64975,1.6501,204000000.0
2009-10-07 13:29:00,1.65015,1.65015,1.6495,1.64975,166000000.0
2009-10-07 13:30:00,1.64975,1.64975,1.64905,1.6491,253640000.0
2009-10-07 13:31:00,1.64905,1.6494,1.64905,1.6493,237240000.0
2009-10-07 13:32:00,1.6493,1.64955,1.64905,1.64935,214140000.0
2009-10-07 13:33:00,1.6494,1.6494,1.64905,1.64915,198480000.0
2009-10-07 13:34:00,1.64905,1.6493,1.64905,1.64915,213620000.0
2009-10-07 13:35:00,1.64915,1.6499,1.64905,1.64965,226380000.0
2009-10-07 13:36:00,1.6497,1.65,1.64955,1.64975,205800000.0
2009-10-07 13:37:00,1.64995,1.65005,1.64955,1.64975,220300000.0
2009-10-07 13:38:00,1.64975,1.64995,1.64965,1.64975,175800000.0
2009-10-07 13:39:00,1.64985,1.6499,1.64955,1.64965,154400000.0
2009-10-07 13:40:00,1.64965,1.6499,1.64965,1.6498,217500000.0
2009-10-07 13:41:00,1.64985,1.65,1.6497,1.64975,122000000.0
2009-10-07 13:42:00,1.64975,1.6498,1.64925,1.64955,190100000.0
2009-10-07 13:43:00,1.64945,1.64965,1.6492,1.64945,212700000.0
2009-10-07 13:44:00,1.64945,1.6498,1.6494,1.64955,127000000.0
2009-10-07 13:45:00,1.64955,1.6498,1.64945,1.64975,100600000.0
2009-10-07 13:46:00,1.6498,1.65005,1.64965,1.65005,113400000.0
2009-10-07 13:47:00,1.6501,1.6502,1.64985,1.65,86800000.0
2009-10-07 13:48:00,1.6501,1.6501,1.6499,1.64995,79100000.0
2009-10-07 13:49:00,1.64995,1.6501,1.6495,1.64955,174000000.0
2009-10-07 13:50:00,1.6494,1.6496,1.64935,1.64935,55100000.0
2009-10-07 13:51:00,1.6494,1.6496,1.6491,1.64935,239000000.0
2009-10-07 13:52:00,1.6493,1.65055,1.64925,1.65035,233400000.0
2009-10-07 13:53:00,1.65035,1.6506,1.65025,1.65025,157100000.0
2009-10-07 13:54:00,1.65025,1.65075,1.65025,1.6504,277800000.0
2009-10-07 13:55:00,1.65035,1.6507,1.6502,1.65025,179800000.0
2009-10-07 13:56:00,1.65035,1.65035,1.64995,1.6503,218600000.0
2009-10-07 13:57:00,1.6504,1.65065,1.6501,1.65015,184900000.0
2009-10-07 13:58:00,1.6502,1.65045,1.6502,1.6503,128900000.0
2009-10-07 13:59:00,1.65045,1.65055,1.65,1.65,107400000.0
2009-10-07 14:00:00,1.65005,1.65035,1.64985,1.6502,248800000.0
2009-10-07 14:01:00,1.6502,1.65035,1.64985,1.65015,265100000.0
2009-10-07 14:02:00,1.65015,1.65115,1.6501,1.65015,315300000.0
2009-10-07 14:03:00,1.6501,1.6508,1.6501,1.65025,280300000.0
2009-10-07 14:04:00,1.65025,1.65035,1.6499,1.6499,197000000.0
2009-10-07 14:05:00,1.6499,1.6504,1.64985,1.6504,216700000.0
2009-10-07 14:06:00,1.6504,1.65055,1.65015,1.65045,240300000.0
2009-10-07 14:07:00,1.65045,1.65055,1.6502,1.6505,162700000.0
2009-10-07 14:08:00,1.65045,1.65105,1.6504,1.65065,179400000.0
2009-10-07 14:09:00,1.65075,1.65105,1.6504,1.65095,234900000.0
2009-10-07 14:10:00,1.651,1.6514,1.65095,1.65125,150400000.0
2009-10-07 14:11:00,1.65125,1.65135,1.65085,1.65085,161000000.0
2009-10-07 14:12:00,1.6509,1.65115,1.6506,1.6507,195900000.0
2009-10-07 14:13:00,1.6507,1.65135,1.6507,1.65135,181900000.0
2009-10-07 14:14:00,1.6513,1.65145,1.6505,1.6505,416200000.0
2009-10-07 14:15:00,1.6505,1.6512,1.65045,1.6512,325500000.0
2009-10-07 14:16:00,1.6512,1.65135,1.65045,1.6505,235000000.0
2009-10-07 14:17:00,1.6505,1.65125,1.6505,1.65125,183300000.0
2009-10-07 14:18:00,1.65125,1.6513,1.6509,1.65115,204900000.0
2009-10-07 14:19:00,1.65115,1.65115,1.65075,1.65085,198300000.0
2009-10-07 14:20:00,1.65085,1.65115,1.65075,1.65085,215800000.0
2009-10-07 14:21:00,1.65085,1.6509,1.65055,1.65085,222600000.0
2009-10-07 14:22:00,1.65075,1.65115,1.65075,1.6511,180700000.0
2009-10-07 14:23:00,1.6512,1.6514,1.65095,1.6511,321400000.0
2009-10-07 14:24:00,1.6511,1.6512,1.6509,1.6511,226200000.0
2009-10-07 14:25:00,1.65105,1.65135,1.65095,1.65105,246500000.0
2009-10-07 14:26:00,1.65105,1.65135,1.6504,1.6505,317700000.0
2009-10-07 14:27:00,1.6505,1.6509,1.65045,1.65065,304800000.0
2009-10-07 14:28:00,1.65075,1.6508,1.6504,1.65065,187000000.0
2009-10-07 14:29:00,1.65075,1.65075,1.65025,1.65035,141100000.0
2009-10-07 14:30:00,1.65045,1.65075,1.6502,1.65075,216200000.0
2009-10-07 14:31:00,1.65075,1.6509,1.65055,1.65075,130300000.0
2009-10-07 14:32:00,1.65065,1.6511,1.65065,1.65105,169200000.0
2009-10-07 14:33:00,1.65095,1.65115,1.65045,1.6507,146100000.0
2009-10-07 14:34:00,1.6508,1.6508,1.6499,1.6501,113000000.0
2009-10-07 14:35:00,1.6502,1.65035,1.6499,1.64995,202900000.0
2009-10-07 14:36:00,1.65,1.6501,1.6498,1.6498,140760000.0
2009-10-07 14:37:00,1.6498,1.65005,1.6498,1.6498,324770000.0
2009-10-07 14:38:00,1.6498,1.64995,1.6498,1.6498,323750000.0
2009-10-07 14:39:00,1.6498,1.6502,1.6498,1.6499,281620000.0
2009-10-07 14:40:00,1.6499,1.6503,1.6498,1.65015,283650000.0
2009-10-07 14:41:00,1.6502,1.6507,1.65015,1.65025,260100000.0
2009-10-07 14:42:00,1.6503,1.65115,1.6501,1.65115,196600000.0
2009-10-07 14:43:00,1.6511,1.65135,1.65095,1.651,187000000.0
2009-10-07 14:44:00,1.651,1.6513,1.6509,1.6511,179400000.0
2009-10-07 14:45:00,1.65125,1.6514,1.65095,1.6512,152000000.0
2009-10-07 14:46:00,1.6514,1.65165,1.65115,1.6515,201700000.0
2009-10-07 14:47:00,1.6516,1.65165,1.65135,1.65155,170100000.0
2009-10-07 14:48:00,1.65155,1.65175,1.6513,1.6514,155900000.0
2009-10-07 14:49:00,1.6513,1.6516,1.65125,1.65145,376600000.0
2009-10-07 14:50:00,1.65145,1.65205,1.6514,1.6518,345100000.0
2009-10-07 14:51:00,1.6518,1.652,1.65155,1.6517,220600000.0
2009-10-07 14:52:00,1.6517,1.652,1.65165,1.6519,357400000.0
2009-10-07 14:53:00,1.6519,1.65215,1.6515,1.652,259700000.0
2009-10-07 14:54:00,1.65195,1.6521,1.6511,1.65125,320400000.0
2009-10-07 14:55:00,1.6512,1.6519,1.6511,1.65175,297100000.0
2009-10-07 14:56:00,1.65185,1.65205,1.6513,1.6517,262100000.0
2009-10-07 14:57:00,1.6517,1.65225,1.6517,1.6521,215200000.0
2009-10-07 14:58:00,1.6523,1.65245,1.6519,1.6523,245099999.0
2009-10-07 14:59:00,1.6523,1.6523,1.65185,1.65195,176100000.0
2009-10-07 15:00:00,1.65195,1.65225,1.65175,1.65215,225900000.0
2009-10-07 15:01:00,1.65215,1.6523,1.6516,1.6517,169300000.0
2009-10-07 15:02:00,1.6518,1.6521,1.6516,1.65205,232900000.0
2009-10-07 15:03:00,1.6521,1.65225,1.65145,1.65205,236900000.0
2009-10-07 15:04:00,1.65195,1.65225,1.65175,1.65175,229400000.0
2009-10-07 15:05:00,1.6517,1.65205,1.6516,1.65165,246500000.0
2009-10-07 15:06:00,1.65165,1.65215,1.65155,1.65195,164000000.0
2009-10-07 15:07:00,1.65195,1.65195,1.6514,1.65165,183400000.0
2009-10-07 15:08:00,1.65165,1.65175,1.6511,1.6516,167400000.0
2009-10-07 15:09:00,1.6516,1.6519,1.6514,1.6517,208600000.0
2009-10-07 15:10:00,1.6517,1.6517,1.6512,1.65125,188200000.0
2009-10-07 15:11:00,1.6512,1.6514,1.6511,1.6512,130100000.0
2009-10-07 15:12:00,1.6513,1.65205,1.6512,1.65205,175000000.0
2009-10-07 15:13:00,1.65195,1.652,1.65135,1.65155,177300000.0
2009-10-07 15:14:00,1.65155,1.65165,1.65095,1.6515,246400000.0
2009-10-07 15:15:00,1.6515,1.6516,1.65115,1.6513,160300000.0
2009-10-07 15:16:00,1.6513,1.65155,1.6513,1.65155,51100000.0
2009-10-07 15:17:00,1.65155,1.65155,1.65115,1.65115,64600000.0
2009-10-07 15:18:00,1.6512,1.6513,1.65105,1.65125,72200000.0
2009-10-07 15:19:00,1.65125,1.65135,1.6508,1.65095,134120000.0
2009-10-07 15:20:00,1.65085,1.651,1.6508,1.651,103080000.0
2009-10-07 15:21:00,1.651,1.65135,1.651,1.65125,154400000.0
2009-10-07 15:22:00,1.65125,1.65125,1.651,1.65115,184700000.0
2009-10-07 15:23:00,1.65105,1.65145,1.651,1.65145,141100000.0
2009-10-07 15:24:00,1.6514,1.6517,1.65125,1.6516,185600000.0
2009-10-07 15:25:00,1.6516,1.6517,1.6511,1.65135,225800000.0
2009-10-07 15:26:00,1.65135,1.6515,1.651,1.65125,140100000.0
2009-10-07 15:27:00,1.65125,1.6514,1.65085,1.65095,155600000.0
2009-10-07 15:28:00,1.65095,1.65115,1.65095,1.65115,77400000.0
2009-10-07 15:29:00,1.6512,1.6516,1.6512,1.6513,141200000.0
2009-10-07 15:30:00,1.6513,1.65165,1.65105,1.6514,287300000.0
2009-10-07 15:31:00,1.6515,1.65205,1.65135,1.65205,244000000.0
2009-10-07 15:32:00,1.652,1.65215,1.6516,1.6517,205900000.0
2009-10-07 15:33:00,1.65175,1.65175,1.6511,1.65125,179500000.0
2009-10-07 15:34:00,1.65115,1.6514,1.65055,1.65055,355190000.0
2009-10-07 15:35:00,1.65045,1.65085,1.65,1.65005,358360000.0
2009-10-07 15:36:00,1.65005,1.65045,1.65,1.65,345670000.0
2009-10-07 15:37:00,1.65005,1.65025,1.65,1.65,290050000.0
2009-10-07 15:38:00,1.65,1.6505,1.65,1.6502,363040000.0
2009-10-07 15:39:00,1.6502,1.6509,1.6502,1.65075,261800000.0
2009-10-07 15:40:00,1.65075,1.6509,1.6503,1.6504,284600000.0
2009-10-07 15:41:00,1.65035,1.6514,1.6503,1.6514,310000000.0
2009-10-07 15:42:00,1.6514,1.65145,1.65085,1.65105,270700000.0
2009-10-07 15:43:00,1.65105,1.6515,1.65075,1.6509,328100000.0
2009-10-07 15:44:00,1.651,1.6512,1.65085,1.651,356600000.0
2009-10-07 15:45:00,1.65105,1.65105,1.6505,1.6506,333100000.0
2009-10-07 15:46:00,1.6506,1.65095,1.6502,1.6508,306400000.0
2009-10-07 15:47:00,1.6508,1.6512,1.65035,1.6511,296200000.0
2009-10-07 15:48:00,1.65105,1.6516,1.65105,1.6513,327800000.0
2009-10-07 15:49:00,1.6513,1.65145,1.65035,1.65085,266300000.0
2009-10-07 15:50:00,1.65095,1.65115,1.65065,1.6509,225300000.0
2009-10-07 15:51:00,1.65095,1.6512,1.6504,1.65045,258100000.0
2009-10-07 15:52:00,1.65035,1.6504,1.64945,1.64965,308600000.0
2009-10-07 15:53:00,1.64965,1.65005,1.6494,1.6497,319400000.0
2009-10-07 15:54:00,1.6497,1.65035,1.64965,1.6502,453500000.0
2009-10-07 15:55:00,1.65025,1.6504,1.64905,1.6491,351100000.0
2009-10-07 15:56:00,1.64905,1.64935,1.64865,1.649,298000000.0
2009-10-07 15:57:00,1.6491,1.64985,1.64895,1.64945,277800000.0
2009-10-07 15:58:00,1.6495,1.6499,1.64925,1.64985,258800000.0
2009-10-07 15:59:00,1.64985,1.6503,1.6497,1.65015,234700000.0
2009-10-07 16:00:00,1.6501,1.6509,1.65,1.6508,221400000.0
2009-10-07 16:01:00,1.6508,1.6509,1.6502,1.65045,209100000.0
2009-10-07 16:02:00,1.6505,1.6509,1.65025,1.65055,165600000.0
2009-10-07 16:03:00,1.6505,1.65085,1.65015,1.6508,252800000.0
2009-10-07 16:04:00,1.6508,1.65125,1.65065,1.6511,276600000.0
2009-10-07 16:05:00,1.6511,1.6517,1.65095,1.65105,362700000.0
2009-10-07 16:06:00,1.651,1.6512,1.65065,1.6508,268300000.0
2009-10-07 16:07:00,1.6508,1.651,1.65055,1.6509,222000000.0
2009-10-07 16:08:00,1.651,1.65105,1.6504,1.65055,345900000.0
2009-10-07 16:09:00,1.65065,1.65075,1.6504,1.6505,227800000.0
2009-10-07 16:10:00,1.6505,1.6505,1.65005,1.65005,327090000.0
2009-10-07 16:11:00,1.65005,1.6506,1.65005,1.65015,384470000.0
2009-10-07 16:12:00,1.65005,1.65005,1.6495,1.6499,219640000.0
2009-10-07 16:13:00,1.6498,1.6501,1.6496,1.64995,222900000.0
2009-10-07 16:14:00,1.64995,1.6501,1.6496,1.64985,185700000.0
2009-10-07 16:15:00,1.6499,1.6502,1.64955,1.64975,211400000.0
2009-10-07 16:16:00,1.6498,1.6499,1.6496,1.64975,170700000.0
2009-10-07 16:17:00,1.64985,1.65,1.6488,1.64935,210760000.0
2009-10-07 16:18:00,1.6494,1.64965,1.64925,1.64925,245590000.0
2009-10-07 16:19:00,1.64925,1.6497,1.64925,1.64945,296590000.0
2009-10-07 16:20:00,1.64945,1.64995,1.6493,1.6498,253500000.0
2009-10-07 16:21:00,1.6497,1.65,1.6497,1.64985,163200000.0
2009-10-07 16:22:00,1.64985,1.6502,1.64975,1.65005,250500000.0
2009-10-07 16:23:00,1.65005,1.6503,1.64935,1.64955,242400000.0
2009-10-07 16:24:00,1.6495,1.6498,1.6493,1.6495,395600000.0
2009-10-07 16:25:00,1.6496,1.6496,1.64925,1.64955,195920000.0
2009-10-07 16:26:00,1.64955,1.64955,1.64925,1.64935,264390000.0
2009-10-07 16:27:00,1.6493,1.6495,1.64925,1.6494,218320000.0
2009-10-07 16:28:00,1.6494,1.6499,1.6494,1.6494,178600000.0
2009-10-07 16:29:00,1.6494,1.6494,1.6489,1.64895,99200000.0
2009-10-07 16:30:00,1.64895,1.6498,1.64895,1.6495,231600000.0
2009-10-07 16:31:00,1.64955,1.65065,1.64925,1.6506,265700000.0
2009-10-07 16:32:00,1.6506,1.651,1.6503,1.65065,371700000.0
2009-10-07 16:33:00,1.65055,1.65125,1.65045,1.6511,328800000.0
2009-10-07 16:34:00,1.65105,1.65115,1.65075,1.6508,284600000.0
2009-10-07 16:35:00,1.6508,1.65115,1.6507,1.65115,336900000.0
2009-10-07 16:36:00,1.65115,1.6513,1.65065,1.6509,456500000.0
2009-10-07 16:37:00,1.65095,1.65155,1.6509,1.6512,338800000.0
2009-10-07 16:38:00,1.6512,1.65135,1.65105,1.6512,340100000.0
2009-10-07 16:39:00,1.6512,1.6517,1.65085,1.6516,330900000.0
2009-10-07 16:40:00,1.6516,1.65185,1.6511,1.6517,342100000.0
2009-10-07 16:41:00,1.65175,1.65195,1.65125,1.6515,277000000.0
2009-10-07 16:42:00,1.6515,1.6517,1.6511,1.6516,243700000.0
2009-10-07 16:43:00,1.65155,1.6518,1.6513,1.65165,182900000.0
2009-10-07 16:44:00,1.65165,1.6518,1.65135,1.6516,256300000.0
2009-10-07 16:45:00,1.6516,1.65185,1.6513,1.65175,180600000.0
2009-10-07 16:46:00,1.65175,1.652,1.65155,1.6518,177600000.0
2009-10-07 16:47:00,1.6518,1.65235,1.6518,1.65185,209000000.0
2009-10-07 16:48:00,1.65185,1.6521,1.6518,1.65205,178600000.0
2009-10-07 16:49:00,1.65205,1.65235,1.6519,1.6521,176600000.0
2009-10-07 16:50:00,1.65215,1.65265,1.65215,1.6524,234900000.0
2009-10-07 16:51:00,1.6524,1.6525,1.6518,1.65205,177100000.0
2009-10-07 16:52:00,1.65205,1.65215,1.65195,1.65195,140800000.0
2009-10-07 16:53:00,1.652,1.65215,1.6516,1.6518,178300000.0
2009-10-07 16:54:00,1.65175,1.65185,1.6515,1.65155,124700000.0
2009-10-07 16:55:00,1.65155,1.6517,1.65135,1.6516,111200000.0
2009-10-07 16:56:00,1.6516,1.6516,1.65125,1.6514,123300000.0
2009-10-07 16:57:00,1.6514,1.65155,1.6512,1.6513,132100000.0
2009-10-07 16:58:00,1.65125,1.6518,1.65115,1.65175,129800000.0
2009-10-07 16:59:00,1.65175,1.6522,1.65135,1.6522,151600000.0
2009-10-07 17:00:00,1.65225,1.6525,1.65195,1.65195,152600000.0
2009-10-07 17:01:00,1.65195,1.65295,1.65195,1.6527,291000000.0
2009-10-07 17:02:00,1.6527,1.6528,1.65205,1.65205,215900000.0
2009-10-07 17:03:00,1.65205,1.65245,1.6519,1.65195,287900000.0
2009-10-07 17:04:00,1.65195,1.6521,1.6518,1.65185,244600000.0
2009-10-07 17:05:00,1.6518,1.652,1.65145,1.65165,167100000.0
2009-10-07 17:06:00,1.6516,1.65185,1.65155,1.6517,218300000.0
2009-10-07 17:07:00,1.65165,1.6519,1.65155,1.6517,177800000.0
2009-10-07 17:08:00,1.6517,1.65235,1.6517,1.6521,212100000.0
2009-10-07 17:09:00,1.6522,1.6524,1.6521,1.6523,185900000.0
2009-10-07 17:10:00,1.65235,1.6526,1.65215,1.6525,132200000.0
2009-10-07 17:11:00,1.65245,1.65245,1.65185,1.65195,204600000.0
2009-10-07 17:12:00,1.65195,1.6521,1.6518,1.65205,81700000.0
2009-10-07 17:13:00,1.65205,1.65215,1.6518,1.65185,186600000.0
2009-10-07 17:14:00,1.65175,1.6521,1.65155,1.6521,172600000.0
2009-10-07 17:15:00,1.65215,1.6522,1.6517,1.6518,155800000.0
2009-10-07 17:16:00,1.65165,1.6521,1.6515,1.65205,199200000.0
2009-10-07 17:17:00,1.65205,1.65225,1.6516,1.65175,167700000.0
2009-10-07 17:18:00,1.6517,1.6519,1.6516,1.6517,216300000.0
2009-10-07 17:19:00,1.65165,1.6517,1.65085,1.65095,183860000.0
2009-10-07 17:20:00,1.65095,1.65145,1.6509,1.65105,125200000.0
2009-10-07 17:21:00,1.651,1.6512,1.6508,1.65105,116300000.0
2009-10-07 17:22:00,1.6511,1.6511,1.6508,1.65105,136400000.0
2009-10-07 17:23:00,1.6511,1.65125,1.6509,1.65105,118200000.0
2009-10-07 17:24:00,1.6511,1.6516,1.6511,1.65135,172000000.0
2009-10-07 17:25:00,1.65135,1.6518,1.65135,1.65175,113700000.0
2009-10-07 17:26:00,1.6518,1.6518,1.6511,1.65115,169500000.0
2009-10-07 17:27:00,1.65115,1.6513,1.651,1.65105,198300000.0
2009-10-07 17:28:00,1.65105,1.6517,1.651,1.6514,192400000.0
2009-10-07 17:29:00,1.6514,1.6516,1.65115,1.65125,168400000.0
2009-10-07 17:30:00,1.65125,1.6517,1.65125,1.65145,162400000.0
2009-10-07 17:31:00,1.6515,1.65155,1.6512,1.65155,141700000.0
2009-10-07 17:32:00,1.65155,1.65185,1.65155,1.65175,104300000.0
2009-10-07 17:33:00,1.6518,1.652,1.65155,1.65185,183900000.0
2009-10-07 17:34:00,1.65175,1.6524,1.65175,1.65215,125700000.0
2009-10-07 17:35:00,1.6522,1.65225,1.65185,1.6522,114700000.0
2009-10-07 17:36:00,1.6522,1.65275,1.65215,1.65265,100100000.0
2009-10-07 17:37:00,1.65265,1.65275,1.6523,1.65245,189800000.0
2009-10-07 17:38:00,1.65255,1.65255,1.65195,1.65205,183300000.0
2009-10-07 17:39:00,1.65215,1.65255,1.6521,1.6523,164300000.0
2009-10-07 17:40:00,1.65235,1.6524,1.65215,1.6523,92400000.0
2009-10-07 17:41:00,1.6523,1.65255,1.6523,1.6524,108300000.0
2009-10-07 17:42:00,1.6525,1.6525,1.65195,1.6521,98400000.0
2009-10-07 17:43:00,1.6521,1.6525,1.65195,1.6522,182500000.0
2009-10-07 17:44:00,1.6522,1.6526,1.65215,1.6522,105700000.0
2009-10-07 17:45:00,1.65225,1.6527,1.6522,1.65245,117800000.0
2009-10-07 17:46:00,1.6525,1.6527,1.65235,1.65265,188800000.0
2009-10-07 17:47:00,1.65265,1.6527,1.65235,1.65245,156100000.0
2009-10-07 17:48:00,1.65245,1.65275,1.6522,1.6522,166300000.0
2009-10-07 17:49:00,1.6522,1.65265,1.6522,1.65245,208800000.0
2009-10-07 17:50:00,1.65245,1.6527,1.6523,1.65255,92700000.0
2009-10-07 17:51:00,1.6525,1.6528,1.65225,1.6523,100300000.0
2009-10-07 17:52:00,1.65225,1.65245,1.6521,1.6524,123000000.0
2009-10-07 17:53:00,1.6524,1.6528,1.6523,1.6525,162600000.0
2009-10-07 17:54:00,1.6525,1.6531,1.65245,1.65305,110100000.0
2009-10-07 17:55:00,1.65305,1.6532,1.65285,1.65295,107400000.0
2009-10-07 17:56:00,1.6529,1.65295,1.65245,1.65245,100400000.0
2009-10-07 17:57:00,1.65255,1.65295,1.6524,1.6527,119700000.0
2009-10-07 17:58:00,1.65265,1.6529,1.6526,1.6529,114600000.0
2009-10-07 17:59:00,1.65285,1.65315,1.65285,1.653,173700000.0
2009-10-07 18:00:00,1.653,1.65305,1.6528,1.65295,132700000.0
2009-10-07 18:01:00,1.6528,1.65295,1.65265,1.6528,92700000.0
2009-10-07 18:02:00,1.6528,1.6531,1.65275,1.65295,105100000.0
2009-10-07 18:03:00,1.65295,1.65305,1.65275,1.65295,102600000.0
2009-10-07 18:04:00,1.65295,1.65295,1.65245,1.6528,142600000.0
2009-10-07 18:05:00,1.6528,1.6531,1.65275,1.653,135100000.0
2009-10-07 18:06:00,1.653,1.65325,1.6529,1.6529,200800000.0
2009-10-07 18:07:00,1.6529,1.6531,1.65285,1.653,67800000.0
2009-10-07 18:08:00,1.653,1.653,1.65235,1.6526,86900000.0
2009-10-07 18:09:00,1.6526,1.65275,1.65235,1.6525,137100000.0
2009-10-07 18:10:00,1.65245,1.6527,1.65245,1.6525,83400000.0
2009-10-07 18:11:00,1.6525,1.6526,1.65205,1.65225,96200000.0
2009-10-07 18:12:00,1.65215,1.65235,1.652,1.65205,117600000.0
2009-10-07 18:13:00,1.652,1.6521,1.65185,1.65185,60000000.0
2009-10-07 18:14:00,1.65185,1.6521,1.65185,1.65195,75700000.0
2009-10-07 18:15:00,1.65195,1.65205,1.6515,1.65165,114900000.0
2009-10-07 18:16:00,1.65165,1.652,1.6516,1.6519,76700000.0
2009-10-07 18:17:00,1.65185,1.65215,1.65185,1.652,99800000.0
2009-10-07 18:18:00,1.652,1.65235,1.65195,1.6521,47700000.0
2009-10-07 18:19:00,1.65215,1.6524,1.65165,1.6518,91300000.0
2009-10-07 18:20:00,1.6518,1.6519,1.65165,1.65185,79100000.0
2009-10-07 18:21:00,1.6519,1.6519,1.65155,1.65175,134300000.0
2009-10-07 18:22:00,1.6517,1.6523,1.6516,1.65215,107700000.0
2009-10-07 18:23:00,1.65215,1.65225,1.6519,1.652,90100000.0
2009-10-07 18:24:00,1.65195,1.6521,1.6517,1.65175,110700000.0
2009-10-07 18:25:00,1.65175,1.6518,1.65155,1.65165,81000000.0
2009-10-07 18:26:00,1.6516,1.6519,1.6516,1.65185,68600000.0
2009-10-07 18:27:00,1.65195,1.6522,1.6519,1.652,85000000.0
2009-10-07 18:28:00,1.65205,1.65255,1.6519,1.65255,178400000.0
2009-10-07 18:29:00,1.65255,1.65255,1.6522,1.65235,67600000.0
2009-10-07 18:30:00,1.6523,1.65255,1.6522,1.65235,187900000.0
2009-10-07 18:31:00,1.65235,1.65255,1.65215,1.6525,145500000.0
2009-10-07 18:32:00,1.6525,1.6525,1.652,1.65225,204100000.0
2009-10-07 18:33:00,1.6523,1.65245,1.6522,1.65245,114300000.0
2009-10-07 18:34:00,1.65235,1.65255,1.65215,1.65255,47600000.0
2009-10-07 18:35:00,1.65255,1.65255,1.6521,1.6523,153400000.0
2009-10-07 18:36:00,1.6523,1.6523,1.6519,1.6519,139500000.0
2009-10-07 18:37:00,1.6519,1.65215,1.65175,1.65195,97100000.0
2009-10-07 18:38:00,1.65195,1.65245,1.65195,1.65245,44600000.0
2009-10-07 18:39:00,1.65245,1.6525,1.6521,1.65235,106800000.0
2009-10-07 18:40:00,1.65235,1.6524,1.65205,1.65215,116300000.0
2009-10-07 18:41:00,1.65215,1.65235,1.65205,1.6523,78300000.0
2009-10-07 18:42:00,1.65235,1.6524,1.6518,1.6518,91400000.0
2009-10-07 18:43:00,1.65185,1.6521,1.6518,1.65195,62500000.0
2009-10-07 18:44:00,1.65195,1.65205,1.65175,1.65195,84900000.0
2009-10-07 18:45:00,1.65215,1.65245,1.65215,1.65225,41000000.0
2009-10-07 18:46:00,1.65225,1.6526,1.6521,1.65255,132800000.0
2009-10-07 18:47:00,1.65265,1.6529,1.6524,1.65285,125300000.0
2009-10-07 18:48:00,1.6529,1.653,1.6526,1.6526,142900000.0
2009-10-07 18:49:00,1.6526,1.6528,1.65245,1.65255,160600000.0
2009-10-07 18:50:00,1.6526,1.6527,1.65205,1.65225,155600000.0
2009-10-07 18:51:00,1.65225,1.6523,1.6514,1.6515,211600000.0
2009-10-07 18:52:00,1.6515,1.65195,1.6515,1.65165,124000000.0
2009-10-07 18:53:00,1.6517,1.6521,1.6515,1.652,125500000.0
2009-10-07 18:54:00,1.6521,1.65235,1.6519,1.65215,102400000.0
2009-10-07 18:55:00,1.6522,1.65245,1.65215,1.65225,92800000.0
2009-10-07 18:56:00,1.65225,1.65245,1.65195,1.65215,76500000.0
2009-10-07 18:57:00,1.65205,1.6522,1.65195,1.652,77500000.0
2009-10-07 18:58:00,1.65205,1.6521,1.6518,1.65195,101200000.0
2009-10-07 18:59:00,1.6519,1.6524,1.6519,1.6523,148300000.0
2009-10-07 19:00:00,1.6522,1.6523,1.6521,1.6523,116100000.0
2009-10-07 19:01:00,1.6523,1.65235,1.6521,1.6522,85800000.0
2009-10-07 19:02:00,1.6522,1.6523,1.6522,1.6523,47800000.0
2009-10-07 19:03:00,1.6523,1.6525,1.6522,1.6524,125700000.0
2009-10-07 19:04:00,1.6524,1.6525,1.65205,1.65225,102200000.0
2009-10-07 19:05:00,1.65225,1.65235,1.65205,1.65225,89300000.0
2009-10-07 19:06:00,1.65225,1.6525,1.6521,1.6522,144600000.0
2009-10-07 19:07:00,1.6522,1.65245,1.6521,1.6524,138800000.0
2009-10-07 19:08:00,1.65245,1.65265,1.6523,1.6523,213600000.0
2009-10-07 19:09:00,1.65235,1.65265,1.6523,1.6523,156300000.0
2009-10-07 19:10:00,1.6523,1.65285,1.65225,1.6527,173000000.0
2009-10-07 19:11:00,1.6528,1.6529,1.65255,1.65255,103700000.0
2009-10-07 19:12:00,1.65255,1.65265,1.65255,1.65255,45700000.0
2009-10-07 19:13:00,1.6526,1.6529,1.65255,1.6529,126600000.0
2009-10-07 19:14:00,1.6529,1.6529,1.6524,1.6524,62100000.0
2009-10-07 19:15:00,1.6524,1.6526,1.6523,1.6524,72900000.0
2009-10-07 19:16:00,1.6524,1.65265,1.6522,1.6523,113700000.0
2009-10-07 19:17:00,1.6523,1.65235,1.65215,1.65215,40100000.0
2009-10-07 19:18:00,1.65215,1.6522,1.65185,1.652,133500000.0
2009-10-07 19:19:00,1.65205,1.65245,1.65195,1.65225,186000000.0
2009-10-07 19:20:00,1.6523,1.65295,1.6522,1.6526,236600000.0
2009-10-07 19:21:00,1.65285,1.65305,1.65255,1.653,75600000.0
2009-10-07 19:22:00,1.653,1.6535,1.65285,1.6534,91300000.0
2009-10-07 19:23:00,1.6534,1.65375,1.6532,1.6533,153200000.0
2009-10-07 19:24:00,1.65345,1.65345,1.653,1.653,66100000.0
2009-10-07 19:25:00,1.653,1.6531,1.6529,1.65295,55800000.0
2009-10-07 19:26:00,1.65295,1.653,1.6528,1.65285,56900000.0
2009-10-07 19:27:00,1.65285,1.65295,1.6527,1.65285,37800000.0
2009-10-07 19:28:00,1.65285,1.65285,1.6526,1.65285,58900000.0
2009-10-07 19:29:00,1.6529,1.65295,1.6528,1.65285,31000000.0
2009-10-07 19:30:00,1.6529,1.65305,1.65285,1.65305,74000000.0
2009-10-07 19:31:00,1.65305,1.65305,1.6528,1.6529,58900000.0
2009-10-07 19:32:00,1.6529,1.653,1.6527,1.6527,73900000.0
2009-10-07 19:33:00,1.6527,1.65275,1.65255,1.6527,47600000.0
2009-10-07 19:34:00,1.6527,1.65295,1.6527,1.6529,66500000.0
2009-10-07 19:35:00,1.653,1.65325,1.65295,1.653,105400000.0
2009-10-07 19:36:00,1.65305,1.6532,1.65285,1.65285,100700000.0
2009-10-07 19:37:00,1.65285,1.65285,1.6524,1.6524,61300000.0
2009-10-07 19:38:00,1.6525,1.65265,1.65215,1.65245,109200000.0
2009-10-07 19:39:00,1.65255,1.6526,1.65235,1.6526,80800000.0
2009-10-07 19:40:00,1.6526,1.6528,1.65245,1.6526,63700000.0
2009-10-07 19:41:00,1.6525,1.653,1.65225,1.65285,179500000.0
2009-10-07 19:42:00,1.6528,1.65325,1.6527,1.653,132800000.0
2009-10-07 19:43:00,1.653,1.653,1.65255,1.65285,177500000.0
2009-10-07 19:44:00,1.65285,1.6529,1.65215,1.6528,205100000.0
2009-10-07 19:45:00,1.65305,1.65335,1.6529,1.65305,175300000.0
2009-10-07 19:46:00,1.653,1.65315,1.65265,1.65265,175200000.0
2009-10-07 19:47:00,1.65265,1.65275,1.6525,1.6525,70700000.0
2009-10-07 19:48:00,1.6525,1.6525,1.65225,1.6524,61400000.0
2009-10-07 19:49:00,1.6524,1.65305,1.65235,1.65285,151100000.0
2009-10-07 19:50:00,1.6529,1.65315,1.65285,1.653,130600000.0
2009-10-07 19:51:00,1.6528,1.65345,1.6528,1.6534,167300000.0
2009-10-07 19:52:00,1.6533,1.65385,1.65325,1.65355,249300000.0
2009-10-07 19:53:00,1.65355,1.6536,1.65315,1.6533,226700000.0
2009-10-07 19:54:00,1.6533,1.65335,1.65285,1.65295,164500000.0
2009-10-07 19:55:00,1.65275,1.653,1.65265,1.65265,229500000.0
2009-10-07 19:56:00,1.6527,1.65285,1.65255,1.65275,167500000.0
2009-10-07 19:57:00,1.65275,1.65275,1.6525,1.6526,118200000.0
2009-10-07 19:58:00,1.65265,1.6527,1.6523,1.65245,135900000.0
2009-10-07 19:59:00,1.65245,1.65255,1.6522,1.6523,133200000.0
2009-10-07 20:00:00,1.6523,1.65265,1.65225,1.6524,125300000.0
2009-10-07 20:01:00,1.6523,1.6525,1.6522,1.6524,83800000.0
2009-10-07 20:02:00,1.6524,1.65275,1.65225,1.65255,181300000.0
2009-10-07 20:03:00,1.6525,1.65255,1.65245,1.6525,90400000.0
2009-10-07 20:04:00,1.6525,1.65265,1.6522,1.65245,179700000.0
2009-10-07 20:05:00,1.65245,1.65275,1.6524,1.65275,230300000.0
2009-10-07 20:06:00,1.65275,1.65285,1.6525,1.6528,66900000.0
2009-10-07 20:07:00,1.6528,1.65305,1.6525,1.65295,141100000.0
2009-10-07 20:08:00,1.6529,1.65315,1.6527,1.65305,147400000.0
2009-10-07 20:09:00,1.6531,1.65325,1.653,1.653,56000000.0
2009-10-07 20:10:00,1.653,1.65305,1.6524,1.65295,155600000.0
2009-10-07 20:11:00,1.65305,1.6532,1.65285,1.65305,207700000.0
2009-10-07 20:12:00,1.6531,1.6532,1.6522,1.6522,237200000.0
2009-10-07 20:13:00,1.6522,1.6525,1.6522,1.65245,131000000.0
2009-10-07 20:14:00,1.65245,1.65245,1.65185,1.6521,244200000.0
2009-10-07 20:15:00,1.6521,1.65235,1.65195,1.652,245800000.0
2009-10-07 20:16:00,1.652,1.65225,1.65195,1.6522,158600000.0
2009-10-07 20:17:00,1.6522,1.65245,1.65195,1.652,174300000.0
2009-10-07 20:18:00,1.65205,1.6522,1.6519,1.652,192300000.0
2009-10-07 20:19:00,1.652,1.65235,1.6519,1.65215,101500000.0
2009-10-07 20:20:00,1.6521,1.6525,1.65195,1.65235,85100000.0
2009-10-07 20:21:00,1.65245,1.65285,1.65235,1.6527,138600000.0
2009-10-07 20:22:00,1.65265,1.6527,1.65215,1.65215,124800000.0
2009-10-07 20:23:00,1.6522,1.65265,1.6522,1.65265,91000000.0
2009-10-07 20:24:00,1.65265,1.6528,1.65245,1.65255,93800000.0
2009-10-07 20:25:00,1.6525,1.65275,1.65235,1.65235,70800000.0
2009-10-07 20:26:00,1.65235,1.65265,1.65235,1.6526,54700000.0
2009-10-07 20:27:00,1.6526,1.65275,1.65225,1.65255,127200000.0
2009-10-07 20:28:00,1.6525,1.65255,1.65215,1.65235,79000000.0
2009-10-07 20:29:00,1.65235,1.6525,1.65205,1.6523,97100000.0
2009-10-07 20:30:00,1.6523,1.6524,1.65215,1.65225,71300000.0
2009-10-07 20:31:00,1.6524,1.6524,1.65225,1.6523,46900000.0
2009-10-07 20:32:00,1.65225,1.6526,1.6522,1.6526,124700000.0
2009-10-07 20:33:00,1.6526,1.65265,1.6523,1.65255,155000000.0
2009-10-07 20:34:00,1.65255,1.6529,1.6525,1.6525,75300000.0
2009-10-07 20:35:00,1.6525,1.6528,1.65245,1.6527,63900000.0
2009-10-07 20:36:00,1.6527,1.6529,1.6526,1.65265,48500000.0
2009-10-07 20:37:00,1.65265,1.6527,1.6524,1.6524,66200000.0
2009-10-07 20:38:00,1.65245,1.65255,1.65225,1.65225,80500000.0
2009-10-07 20:39:00,1.65225,1.6523,1.6522,1.65225,49800000.0
2009-10-07 20:40:00,1.6522,1.65235,1.65205,1.65205,87700000.0
2009-10-07 20:41:00,1.65205,1.6525,1.65205,1.6523,124800000.0
2009-10-07 20:42:00,1.6523,1.65235,1.6521,1.6523,51500000.0
2009-10-07 20:43:00,1.65235,1.6527,1.6523,1.65255,74000000.0
2009-10-07 20:44:00,1.65265,1.65285,1.65235,1.65265,115700000.0
2009-10-07 20:45:00,1.65255,1.6527,1.65245,1.6527,98000000.0
2009-10-07 20:46:00,1.6527,1.6528,1.652,1.652,94900000.0
2009-10-07 20:47:00,1.652,1.6522,1.65165,1.6518,213100000.0
2009-10-07 20:48:00,1.65185,1.65225,1.6518,1.65215,132300000.0
2009-10-07 20:49:00,1.65215,1.6523,1.65215,1.65215,80100000.0
2009-10-07 20:50:00,1.65205,1.65215,1.6518,1.65185,80500000.0
2009-10-07 20:51:00,1.65185,1.652,1.6515,1.6517,90700000.0
2009-10-07 20:52:00,1.65175,1.6519,1.6517,1.6519,82300000.0
2009-10-07 20:53:00,1.65185,1.65235,1.65185,1.6523,112700000.0
2009-10-07 20:54:00,1.6523,1.6523,1.65205,1.65215,78500000.0
2009-10-07 20:55:00,1.65215,1.6522,1.65135,1.6514,117500000.0
2009-10-07 20:56:00,1.6514,1.65145,1.65105,1.65135,126600000.0
2009-10-07 20:57:00,1.65175,1.65175,1.6513,1.6514,82200000.0
2009-10-07 20:58:00,1.6517,1.65185,1.6513,1.6513,94900000.0
2009-10-07 20:59:00,1.6514,1.6514,1.65055,1.65095,142800000.0
2009-10-07 21:00:00,1.65105,1.65115,1.65075,1.65085,106900000.0
2009-10-07 21:01:00,1.65095,1.65115,1.6508,1.65115,55300000.0
2009-10-07 21:02:00,1.65125,1.6518,1.65105,1.65175,88300000.0
2009-10-07 21:03:00,1.65165,1.65195,1.6512,1.6512,97800000.0
2009-10-07 21:04:00,1.65125,1.65125,1.65105,1.65115,24400000.0
2009-10-07 21:05:00,1.65115,1.65115,1.6508,1.65095,58600000.0
2009-10-07 21:06:00,1.65105,1.6512,1.65085,1.65095,99200000.0
2009-10-07 21:07:00,1.65095,1.651,1.65065,1.651,39800000.0
2009-10-07 21:08:00,1.651,1.6511,1.6508,1.6508,37600000.0
2009-10-07 21:09:00,1.6509,1.65095,1.6508,1.6509,23200000.0
2009-10-07 21:10:00,1.651,1.651,1.65035,1.65065,122900000.0
2009-10-07 21:11:00,1.65065,1.65065,1.6503,1.65035,47800000.0
2009-10-07 21:12:00,1.6503,1.6506,1.6503,1.6506,125400000.0
2009-10-07 21:13:00,1.6506,1.65105,1.6505,1.65075,98900000.0
2009-10-07 21:14:00,1.6507,1.6507,1.65015,1.65045,100400000.0
2009-10-07 21:15:00,1.65045,1.65075,1.6499,1.6503,116700000.0
2009-10-07 21:16:00,1.65015,1.65025,1.6499,1.6501,244300000.0
2009-10-07 21:17:00,1.6501,1.65025,1.65,1.65025,164600000.0
2009-10-07 21:18:00,1.65025,1.65045,1.6502,1.65045,81600000.0
2009-10-07 21:19:00,1.65045,1.65085,1.6503,1.65075,146000000.0
2009-10-07 21:20:00,1.65075,1.65115,1.6506,1.65095,151600000.0
2009-10-07 21:21:00,1.65095,1.6511,1.6507,1.6509,142600000.0
2009-10-07 21:22:00,1.6511,1.6512,1.65085,1.6511,132700000.0
2009-10-07 21:23:00,1.65125,1.65135,1.65105,1.6511,156300000.0
2009-10-07 21:24:00,1.65105,1.6511,1.65075,1.65085,164100000.0
2009-10-07 21:25:00,1.65085,1.6515,1.6506,1.6513,116600000.0
2009-10-07 21:26:00,1.6512,1.6516,1.6512,1.65135,70200000.0
2009-10-07 21:27:00,1.6515,1.6515,1.651,1.651,64100000.0
2009-10-07 21:28:00,1.651,1.65105,1.6503,1.65085,148600000.0
2009-10-07 21:29:00,1.65085,1.65095,1.6505,1.6508,69100000.0
2009-10-07 21:30:00,1.65075,1.65105,1.6507,1.6507,108400000.0
2009-10-07 21:31:00,1.65065,1.65095,1.6506,1.65095,133400000.0
2009-10-07 21:32:00,1.6509,1.6511,1.6508,1.65095,110000000.0
2009-10-07 21:33:00,1.6509,1.65095,1.65065,1.6508,78000000.0
2009-10-07 21:34:00,1.6509,1.651,1.6509,1.651,32400000.0
2009-10-07 21:35:00,1.651,1.651,1.65035,1.6505,173700000.0
2009-10-07 21:36:00,1.65045,1.65085,1.6504,1.6505,207400000.0
2009-10-07 21:37:00,1.6505,1.65115,1.6505,1.6509,129100000.0
2009-10-07 21:38:00,1.6509,1.65115,1.6509,1.65115,100600000.0
2009-10-07 21:39:00,1.65115,1.65115,1.65095,1.651,64600000.0
2009-10-07 21:40:00,1.651,1.65105,1.65055,1.65065,90300000.0
2009-10-07 21:41:00,1.65065,1.65075,1.65045,1.65055,143600000.0
2009-10-07 21:42:00,1.6506,1.6507,1.6505,1.6506,80000000.0
2009-10-07 21:43:00,1.6506,1.65065,1.6504,1.6505,121000000.0
2009-10-07 21:44:00,1.65045,1.6506,1.6504,1.65055,61600000.0
2009-10-07 21:45:00,1.65055,1.65085,1.65055,1.65085,37400000.0
2009-10-07 21:46:00,1.65085,1.6509,1.6504,1.65085,171300000.0
2009-10-07 21:47:00,1.65085,1.65085,1.65065,1.65065,86200000.0
2009-10-07 21:48:00,1.65065,1.6509,1.65055,1.65085,89500000.0
2009-10-07 21:49:00,1.65085,1.65085,1.65045,1.6505,17600000.0
2009-10-07 21:50:00,1.6505,1.6506,1.6501,1.6504,132600000.0
2009-10-07 21:51:00,1.6503,1.65045,1.65015,1.65015,86900000.0
2009-10-07 21:52:00,1.65015,1.65025,1.65005,1.6501,51800000.0
2009-10-07 21:53:00,1.6501,1.65035,1.65,1.65035,54100000.0
2009-10-07 21:54:00,1.65035,1.65035,1.6499,1.64995,65900000.0
2009-10-07 21:55:00,1.64995,1.6504,1.6498,1.65015,103500000.0
2009-10-07 21:56:00,1.65015,1.6503,1.6494,1.6495,127800000.0
2009-10-07 21:57:00,1.6495,1.6495,1.64935,1.6495,14500000.0
2009-10-07 21:58:00,1.64955,1.64955,1.64935,1.6495,125900000.0
2009-10-07 21:59:00,1.6495,1.64995,1.64935,1.64985,86200000.0
2009-10-07 22:00:00,1.64985,1.65015,1.6498,1.65015,36200000.0
2009-10-07 22:01:00,1.65005,1.65035,1.65,1.65035,24900000.0
2009-10-07 22:02:00,1.6503,1.6505,1.65025,1.6504,45600000.0
2009-10-07 22:03:00,1.65045,1.65045,1.6503,1.6503,23600000.0
2009-10-07 22:04:00,1.6503,1.6503,1.6499,1.65015,38200000.0
2009-10-07 22:05:00,1.65015,1.65015,1.64935,1.64935,57300000.0
2009-10-07 22:06:00,1.64935,1.6495,1.6486,1.64865,91200000.0
2009-10-07 22:07:00,1.64855,1.64885,1.6484,1.6487,52900000.0
2009-10-07 22:08:00,1.6486,1.64885,1.6486,1.64875,30900000.0
2009-10-07 22:09:00,1.64875,1.64875,1.64855,1.6486,27100000.0
2009-10-07 22:10:00,1.6486,1.64875,1.6486,1.64875,39400000.0
2009-10-07 22:11:00,1.64875,1.649,1.6487,1.6488,52600000.0
2009-10-07 22:12:00,1.6488,1.6489,1.64875,1.6489,12500000.0
2009-10-07 22:13:00,1.6489,1.649,1.64875,1.64885,23800000.0
2009-10-07 22:14:00,1.64895,1.649,1.6488,1.649,18600000.0
2009-10-07 22:15:00,1.649,1.6491,1.6487,1.64875,15300000.0
2009-10-07 22:16:00,1.6489,1.6489,1.6488,1.64885,4500000.0
2009-10-07 22:17:00,1.6489,1.64895,1.64875,1.64875,34400000.0
2009-10-07 22:18:00,1.6488,1.64925,1.64875,1.6488,47200000.0
2009-10-07 22:19:00,1.64895,1.6497,1.64885,1.6496,84200000.0
2009-10-07 22:20:00,1.6496,1.6497,1.6495,1.64965,37000000.0
2009-10-07 22:21:00,1.6501,1.65015,1.6498,1.6498,33200000.0
2009-10-07 22:22:00,1.6498,1.6498,1.6498,1.6498,4400000.0
2009-10-07 22:23:00,1.64985,1.64995,1.6498,1.6499,36000000.0
2009-10-07 22:24:00,1.64985,1.6499,1.6497,1.6497,28800000.0
2009-10-07 22:25:00,1.6497,1.6498,1.64965,1.64965,22800000.0
2009-10-07 22:26:00,1.6497,1.64985,1.64965,1.6498,29300000.0
2009-10-07 22:27:00,1.6498,1.65,1.64945,1.64985,44400000.0
2009-10-07 22:28:00,1.64985,1.65,1.6498,1.65,11600000.0
2009-10-07 22:29:00,1.6501,1.65015,1.64995,1.6501,35800000.0
2009-10-07 22:30:00,1.65,1.65,1.65,1.65,3200000.0
2009-10-07 22:31:00,1.65,1.65035,1.65,1.65035,33300000.0
2009-10-07 22:32:00,1.6504,1.65055,1.65035,1.65055,10800000.0
2009-10-07 22:33:00,1.6505,1.65085,1.6505,1.6507,24400000.0
2009-10-07 22:34:00,1.6507,1.651,1.65065,1.65065,55500000.0
2009-10-07 22:35:00,1.65035,1.65055,1.65025,1.6503,28500000.0
2009-10-07 22:36:00,1.6503,1.6503,1.6502,1.6502,6000000.0
2009-10-07 22:37:00,1.6502,1.6502,1.64995,1.65005,15200000.0
2009-10-07 22:38:00,1.6499,1.65015,1.64955,1.65015,58400000.0
2009-10-07 22:39:00,1.65015,1.65085,1.65015,1.65055,82900000.0
2009-10-07 22:40:00,1.65055,1.6506,1.64965,1.6497,85100000.0
2009-10-07 22:41:00,1.64955,1.64975,1.64895,1.64895,116400000.0
2009-10-07 22:42:00,1.64895,1.6498,1.64895,1.6496,137300000.0
2009-10-07 22:43:00,1.64965,1.6498,1.64935,1.64935,80100000.0
2009-10-07 22:44:00,1.64925,1.6495,1.64925,1.6495,48900000.0
2009-10-07 22:45:00,1.6495,1.6496,1.64925,1.64935,63300000.0
2009-10-07 22:46:00,1.6493,1.64935,1.6491,1.6493,79700000.0
2009-10-07 22:47:00,1.6493,1.6493,1.6491,1.6491,16600000.0
2009-10-07 22:48:00,1.64915,1.64925,1.649,1.649,21900000.0
2009-10-07 22:49:00,1.64905,1.64915,1.649,1.6491,23400000.0
2009-10-07 22:50:00,1.6492,1.6493,1.6489,1.6489,37400000.0
2009-10-07 22:51:00,1.6489,1.64895,1.64845,1.64865,128900000.0
2009-10-07 22:52:00,1.64865,1.64885,1.64865,1.64885,27000000.0
2009-10-07 22:53:00,1.64885,1.6489,1.64885,1.64885,23000000.0
2009-10-07 22:54:00,1.64885,1.64885,1.64885,1.64885,50600000.0
2009-10-07 22:55:00,1.64885,1.64885,1.64885,1.64885,40000000.0
2009-10-07 22:56:00,1.64885,1.64885,1.648,1.64855,43800000.0
2009-10-07 22:57:00,1.64885,1.64885,1.64825,1.64885,50200000.0
2009-10-07 22:58:00,1.64885,1.64885,1.64775,1.64885,41800000.0
2009-10-07 22:59:00,1.64825,1.64865,1.64825,1.64835,38800000.0
2009-10-07 23:00:00,1.64835,1.6485,1.64835,1.64845,43000000.0
2009-10-07 23:01:00,1.6485,1.6485,1.64805,1.6482,38600000.0
2009-10-07 23:02:00,1.6482,1.6486,1.64815,1.6486,28000000.0
2009-10-07 23:03:00,1.6486,1.6486,1.6476,1.6478,4600000.0
2009-10-07 23:04:00,1.6478,1.6478,1.6478,1.6478,4200000.0
2009-10-07 23:05:00,1.6478,1.6478,1.64705,1.64765,36300000.0
2009-10-07 23:06:00,1.64775,1.64785,1.6475,1.6475,22800000.0
2009-10-07 23:07:00,1.6476,1.64805,1.6475,1.64805,23000000.0
2009-10-07 23:08:00,1.64815,1.64825,1.64715,1.6474,52200000.0
2009-10-07 23:09:00,1.64745,1.64755,1.6474,1.6474,11000000.0
2009-10-07 23:10:00,1.6474,1.64765,1.6474,1.6476,11400000.0
2009-10-07 23:11:00,1.64765,1.6477,1.6474,1.64765,19600000.0
2009-10-07 23:12:00,1.64725,1.6475,1.6472,1.6473,53100000.0
2009-10-07 23:13:00,1.6473,1.6474,1.64695,1.6472,93400000.0
2009-10-07 23:14:00,1.6472,1.64735,1.6472,1.64735,10800000.0
2009-10-07 23:15:00,1.64735,1.64755,1.64735,1.64755,30000000.0
2009-10-07 23:16:00,1.6477,1.64785,1.6476,1.6476,10200000.0
2009-10-07 23:17:00,1.6476,1.6477,1.6475,1.64755,19000000.0
2009-10-07 23:18:00,1.64755,1.64765,1.6474,1.64765,23200000.0
2009-10-07 23:19:00,1.64755,1.64765,1.64715,1.64725,32000000.0
2009-10-07 23:20:00,1.6474,1.6477,1.6474,1.6476,29400000.0
2009-10-07 23:21:00,1.6476,1.64775,1.64745,1.6475,27900000.0
2009-10-07 23:22:00,1.64745,1.64755,1.6472,1.6475,50600000.0
2009-10-07 23:23:00,1.64745,1.6476,1.64745,1.64755,22400000.0
2009-10-07 23:24:00,1.64755,1.64795,1.64755,1.64795,43600000.0
2009-10-07 23:25:00,1.648,1.648,1.6478,1.64785,8600000.0
2009-10-07 23:26:00,1.64785,1.64785,1.6477,1.6477,9000000.0
2009-10-07 23:27:00,1.6477,1.6479,1.6477,1.6479,8000000.0
2009-10-07 23:28:00,1.64785,1.6479,1.64785,1.6479,5000000.0
2009-10-07 23:29:00,1.6481,1.64855,1.6481,1.64835,45700000.0
2009-10-07 23:30:00,1.64835,1.64835,1.64825,1.64835,6000000.0
2009-10-07 23:31:00,1.64835,1.64875,1.64835,1.6486,46700000.0
2009-10-07 23:32:00,1.6486,1.6486,1.6485,1.6485,2600000.0
2009-10-07 23:33:00,1.64855,1.649,1.64855,1.649,48900000.0
2009-10-07 23:34:00,1.6489,1.64905,1.6489,1.649,26700000.0
2009-10-07 23:35:00,1.649,1.649,1.64875,1.64895,14400000.0
2009-10-07 23:36:00,1.6488,1.64885,1.6487,1.6487,6400000.0
2009-10-07 23:37:00,1.64865,1.64905,1.64865,1.6489,21800000.0
2009-10-07 23:38:00,1.64885,1.64885,1.6487,1.64875,12300000.0
2009-10-07 23:39:00,1.6487,1.6488,1.6487,1.6488,8200000.0
2009-10-07 23:40:00,1.6488,1.6488,1.64875,1.6488,8800000.0
2009-10-07 23:41:00,1.64875,1.64905,1.64875,1.649,11200000.0
2009-10-07 23:42:00,1.649,1.6491,1.64885,1.64885,15700000.0
2009-10-07 23:43:00,1.6489,1.64905,1.64885,1.6489,20400000.0
2009-10-07 23:44:00,1.6489,1.6489,1.64815,1.6485,13800000.0
2009-10-07 23:45:00,1.6485,1.6485,1.64845,1.64845,2000000.0
2009-10-07 23:46:00,1.6484,1.6486,1.6484,1.6485,15600000.0
2009-10-07 23:47:00,1.6485,1.6486,1.6485,1.64855,10000000.0
2009-10-07 23:48:00,1.6486,1.6486,1.6486,1.6486,4200000.0
2009-10-07 23:49:00,1.6485,1.6485,1.64845,1.64845,19000000.0
2009-10-07 23:50:00,1.6485,1.6485,1.64845,1.64845,11200000.0
2009-10-07 23:51:00,1.6485,1.64875,1.6485,1.6487,29400000.0
2009-10-07 23:52:00,1.64865,1.6489,1.64865,1.6488,27600000.0
2009-10-07 23:53:00,1.6489,1.64895,1.6487,1.6489,37400000.0
2009-10-07 23:54:00,1.6489,1.6489,1.6486,1.64865,15400000.0
2009-10-07 23:55:00,1.64865,1.64875,1.64865,1.64875,2000000.0
2009-10-07 23:56:00,1.64875,1.6491,1.64875,1.6491,16000000.0
2009-10-07 23:57:00,1.64915,1.64915,1.6491,1.64915,9800000.0
2009-10-07 23:58:00,1.64915,1.64935,1.64915,1.64925,20800000.0
2009-10-07 23:59:00,1.6493,1.6494,1.64885,1.649,30000000.0
2009-10-08 00:00:00,1.649,1.6491,1.64865,1.64885,43400000.0
2009-10-08 00:01:00,1.64875,1.64885,1.64805,1.64845,37500000.0
2009-10-08 00:02:00,1.6486,1.6488,1.64815,1.6484,56600000.0
2009-10-08 00:03:00,1.6484,1.64855,1.6482,1.64845,46400000.0
2009-10-08 00:04:00,1.6485,1.6485,1.648,1.648,27500000.0
2009-10-08 00:05:00,1.648,1.64805,1.64785,1.64805,28200000.0
2009-10-08 00:06:00,1.64805,1.6483,1.64805,1.6483,25700000.0
2009-10-08 00:07:00,1.6483,1.6483,1.64785,1.64795,35300000.0
2009-10-08 00:08:00,1.64795,1.64797,1.64795,1.64797,16400000.0
2009-10-08 00:09:00,1.648,1.6481,1.648,1.6481,16400000.0
2009-10-08 00:10:00,1.6482,1.6482,1.6481,1.6481,7600000.0
2009-10-08 00:11:00,1.64815,1.64815,1.64795,1.64805,17200000.0
2009-10-08 00:12:00,1.648,1.6481,1.64795,1.64805,20400000.0
2009-10-08 00:13:00,1.64805,1.6483,1.648,1.6483,15800000.0
2009-10-08 00:14:00,1.6483,1.6484,1.6483,1.6483,8100000.0
2009-10-08 00:15:00,1.6485,1.6487,1.6485,1.6486,35000000.0
2009-10-08 00:16:00,1.6486,1.6486,1.64845,1.6486,15900000.0
2009-10-08 00:17:00,1.6486,1.6486,1.64845,1.64845,10900000.0
2009-10-08 00:18:00,1.64845,1.64855,1.64845,1.6485,12000000.0
2009-10-08 00:19:00,1.6484,1.6485,1.64815,1.64845,18600000.0
2009-10-08 00:20:00,1.6484,1.6484,1.6484,1.6484,1400000.0
2009-10-08 00:21:00,1.64845,1.64845,1.64835,1.6484,9900000.0
2009-10-08 00:22:00,1.6484,1.64845,1.64795,1.6483,37000000.0
2009-10-08 00:23:00,1.64825,1.6486,1.6482,1.64845,38500000.0
2009-10-08 00:24:00,1.64845,1.6485,1.6482,1.64835,27900000.0
2009-10-08 00:25:00,1.6483,1.64835,1.64805,1.6482,8800000.0
2009-10-08 00:26:00,1.6482,1.6482,1.64795,1.64795,36700000.0
2009-10-08 00:27:00,1.648,1.648,1.6479,1.6479,6700000.0
2009-10-08 00:28:00,1.64795,1.6484,1.6478,1.64835,60700000.0
2009-10-08 00:29:00,1.6484,1.6485,1.64825,1.6485,23400000.0
2009-10-08 00:30:00,1.6486,1.64915,1.6484,1.64915,106000000.0
2009-10-08 00:31:00,1.64905,1.64925,1.64905,1.64925,9700000.0
2009-10-08 00:32:00,1.64915,1.64945,1.64905,1.64915,45000000.0
2009-10-08 00:33:00,1.64915,1.64925,1.64915,1.64915,9700000.0
2009-10-08 00:34:00,1.64905,1.64905,1.6486,1.6486,33200000.0
2009-10-08 00:35:00,1.6487,1.6487,1.6486,1.6486,5000000.0
2009-10-08 00:36:00,1.6487,1.64885,1.6487,1.64875,20500000.0
2009-10-08 00:37:00,1.6489,1.6489,1.64875,1.64875,11200000.0
2009-10-08 00:38:00,1.6487,1.6487,1.64855,1.6487,7400000.0
2009-10-08 00:39:00,1.64855,1.6489,1.64855,1.6489,20500000.0
2009-10-08 00:40:00,1.6489,1.64895,1.6489,1.6489,8600000.0
2009-10-08 00:41:00,1.64905,1.6494,1.64905,1.6493,24300000.0
2009-10-08 00:42:00,1.6492,1.6492,1.6489,1.649,16000000.0
2009-10-08 00:43:00,1.649,1.6491,1.64875,1.64875,10100000.0
2009-10-08 00:44:00,1.6487,1.64875,1.6486,1.6486,9800000.0
2009-10-08 00:45:00,1.64865,1.64865,1.6486,1.64865,12900000.0
2009-10-08 00:46:00,1.64875,1.6492,1.64875,1.6491,25000000.0
2009-10-08 00:47:00,1.6492,1.64925,1.64905,1.64925,25000000.0
2009-10-08 00:48:00,1.64935,1.64935,1.6492,1.64935,8100000.0
2009-10-08 00:49:00,1.6494,1.6497,1.6493,1.6497,29400000.0
2009-10-08 00:50:00,1.6497,1.6497,1.6494,1.6496,24400000.0
2009-10-08 00:51:00,1.64955,1.64975,1.6494,1.64975,13400000.0
2009-10-08 00:52:00,1.64985,1.64995,1.6496,1.6496,23800000.0
2009-10-08 00:53:00,1.6496,1.6496,1.6495,1.6495,4300000.0
2009-10-08 00:54:00,1.64955,1.6496,1.6495,1.6495,5200000.0
2009-10-08 00:55:00,1.64945,1.64965,1.6494,1.64965,22400000.0
2009-10-08 00:56:00,1.64975,1.64975,1.64955,1.6496,15500000.0
2009-10-08 00:57:00,1.64965,1.64965,1.6495,1.64955,11300000.0
2009-10-08 00:58:00,1.6495,1.6496,1.6493,1.6495,19600000.0
2009-10-08 00:59:00,1.64945,1.6496,1.6493,1.6494,22000000.0
2009-10-08 01:00:00,1.6494,1.6494,1.6492,1.6493,33100000.0
2009-10-08 01:01:00,1.6493,1.6493,1.64885,1.64905,32500000.0
2009-10-08 01:02:00,1.64905,1.64915,1.64905,1.64915,3000000.0
2009-10-08 01:03:00,1.6491,1.64935,1.6491,1.64935,34100000.0
2009-10-08 01:04:00,1.6494,1.64945,1.6492,1.64925,47000000.0
2009-10-08 01:05:00,1.6494,1.6495,1.64925,1.64945,24700000.0
2009-10-08 01:06:00,1.64945,1.6495,1.6493,1.6495,26400000.0
2009-10-08 01:07:00,1.6496,1.64985,1.64945,1.64955,37200000.0
2009-10-08 01:08:00,1.64955,1.6497,1.6495,1.6497,9800000.0
2009-10-08 01:09:00,1.6497,1.6497,1.6497,1.6497,1500000.0
2009-10-08 01:10:00,1.6497,1.6497,1.6496,1.6496,6300000.0
2009-10-08 01:11:00,1.6496,1.64965,1.64955,1.64965,9400000.0
2009-10-08 01:12:00,1.64952,1.64953,1.64952,1.64952,8100000.0
2009-10-08 01:13:00,1.6496,1.64965,1.6496,1.6496,8100000.0
2009-10-08 01:14:00,1.6495,1.64955,1.64935,1.64955,12200000.0
2009-10-08 01:15:00,1.64955,1.64955,1.64885,1.64895,55600000.0
2009-10-08 01:16:00,1.64895,1.64895,1.64865,1.64885,85900000.0
2009-10-08 01:17:00,1.64885,1.6492,1.64875,1.64905,35900000.0
2009-10-08 01:18:00,1.649,1.6492,1.64885,1.649,57900000.0
2009-10-08 01:19:00,1.6489,1.649,1.64865,1.64885,49900000.0
2009-10-08 01:20:00,1.64885,1.64885,1.64865,1.64865,27300000.0
2009-10-08 01:21:00,1.6486,1.64865,1.6483,1.6484,63500000.0
2009-10-08 01:22:00,1.6484,1.64865,1.64825,1.64825,108000000.0
2009-10-08 01:23:00,1.64825,1.64825,1.6474,1.6482,153100000.0
2009-10-08 01:24:00,1.6481,1.64835,1.64795,1.6482,61500000.0
2009-10-08 01:25:00,1.6483,1.6483,1.64795,1.64815,70200000.0
2009-10-08 01:26:00,1.6481,1.64815,1.64785,1.64815,71900000.0
2009-10-08 01:27:00,1.6482,1.6484,1.64815,1.64815,17900000.0
2009-10-08 01:28:00,1.64815,1.6484,1.64795,1.64795,44500000.0
2009-10-08 01:29:00,1.648,1.6482,1.6473,1.64735,140300000.0
2009-10-08 01:30:00,1.6472,1.6473,1.64645,1.64695,151000000.0
2009-10-08 01:31:00,1.647,1.64705,1.6467,1.64685,160800000.0
2009-10-08 01:32:00,1.64685,1.64745,1.64665,1.6474,130100000.0
2009-10-08 01:33:00,1.6475,1.64755,1.647,1.64745,85800000.0
2009-10-08 01:34:00,1.6475,1.6477,1.64735,1.64735,76200000.0
2009-10-08 01:35:00,1.6474,1.6474,1.64705,1.64715,48400000.0
2009-10-08 01:36:00,1.64725,1.6473,1.64715,1.6472,28900000.0
2009-10-08 01:37:00,1.64705,1.64705,1.6469,1.647,40200000.0
2009-10-08 01:38:00,1.6469,1.6472,1.6468,1.64705,74900000.0
2009-10-08 01:39:00,1.64705,1.6473,1.6468,1.64685,56200000.0
2009-10-08 01:40:00,1.64685,1.64695,1.64655,1.64685,62400000.0
2009-10-08 01:41:00,1.64685,1.64685,1.6466,1.64675,88300000.0
2009-10-08 01:42:00,1.64675,1.64685,1.64675,1.64685,63200000.0
2009-10-08 01:43:00,1.64685,1.64705,1.64675,1.647,86800000.0
2009-10-08 01:44:00,1.64705,1.6475,1.647,1.6475,57300000.0
2009-10-08 01:45:00,1.6475,1.6475,1.647,1.6472,83300000.0
2009-10-08 01:46:00,1.6471,1.6473,1.647,1.64725,45500000.0
2009-10-08 01:47:00,1.64725,1.64755,1.64725,1.64745,33600000.0
2009-10-08 01:48:00,1.64755,1.64775,1.64745,1.64775,17400000.0
2009-10-08 01:49:00,1.6477,1.6477,1.6472,1.6472,32800000.0
2009-10-08 01:50:00,1.6472,1.6476,1.6471,1.6476,122900000.0
2009-10-08 01:51:00,1.6476,1.6476,1.64705,1.64735,55300000.0
2009-10-08 01:52:00,1.64725,1.64745,1.6472,1.64735,40200000.0
2009-10-08 01:53:00,1.6473,1.6475,1.6472,1.64745,71700000.0
2009-10-08 01:54:00,1.64745,1.6476,1.6474,1.6475,66900000.0
2009-10-08 01:55:00,1.6475,1.6476,1.6474,1.6476,51400000.0
2009-10-08 01:56:00,1.6476,1.64785,1.64735,1.64735,142700000.0
2009-10-08 01:57:00,1.6473,1.6473,1.6468,1.64695,93400000.0
2009-10-08 01:58:00,1.6469,1.6469,1.64685,1.6469,11800000.0
2009-10-08 01:59:00,1.6469,1.64725,1.64685,1.6471,60100000.0
2009-10-08 02:00:00,1.6471,1.64735,1.64695,1.64695,54200000.0
2009-10-08 02:01:00,1.64705,1.64715,1.6466,1.6466,55200000.0
2009-10-08 02:02:00,1.6467,1.6469,1.64665,1.6467,30100000.0
2009-10-08 02:03:00,1.6466,1.64695,1.64655,1.64655,67500000.0
2009-10-08 02:04:00,1.64665,1.647,1.64635,1.6469,81300000.0
2009-10-08 02:05:00,1.6469,1.6471,1.6469,1.647,91900000.0
2009-10-08 02:06:00,1.64715,1.6475,1.64695,1.6473,193500000.0
2009-10-08 02:07:00,1.6472,1.6474,1.64675,1.647,124200000.0
2009-10-08 02:08:00,1.647,1.6472,1.64695,1.64695,77500000.0
2009-10-08 02:09:00,1.64695,1.648,1.64675,1.6478,189700000.0
2009-10-08 02:10:00,1.64775,1.6482,1.6474,1.6474,161100000.0
2009-10-08 02:11:00,1.64745,1.64785,1.64735,1.6475,64000000.0
2009-10-08 02:12:00,1.6475,1.64785,1.64745,1.64755,99900000.0
2009-10-08 02:13:00,1.6475,1.6479,1.64745,1.64785,65500000.0
2009-10-08 02:14:00,1.64785,1.64795,1.64775,1.64795,35300000.0
2009-10-08 02:15:00,1.64805,1.64805,1.64765,1.6478,69800000.0
2009-10-08 02:16:00,1.6477,1.64775,1.647,1.64705,56500000.0
2009-10-08 02:17:00,1.6472,1.6474,1.64705,1.64705,62100000.0
2009-10-08 02:18:00,1.64715,1.6474,1.64685,1.64685,86100000.0
2009-10-08 02:19:00,1.64685,1.6472,1.64685,1.64715,59000000.0
2009-10-08 02:20:00,1.6471,1.64755,1.647,1.6473,84800000.0
2009-10-08 02:21:00,1.6473,1.64745,1.64695,1.6474,128100000.0
2009-10-08 02:22:00,1.64735,1.6474,1.6472,1.64725,34600000.0
2009-10-08 02:23:00,1.6473,1.64745,1.6472,1.64735,38200000.0
2009-10-08 02:24:00,1.6473,1.64745,1.6472,1.6472,63300000.0
2009-10-08 02:25:00,1.64725,1.64725,1.6467,1.6468,77000000.0
2009-10-08 02:26:00,1.6468,1.64725,1.64655,1.64715,111000000.0
2009-10-08 02:27:00,1.6472,1.6473,1.6465,1.64675,123800000.0
2009-10-08 02:28:00,1.64685,1.6472,1.6467,1.6469,75000000.0
2009-10-08 02:29:00,1.647,1.64755,1.64625,1.6466,118800000.0
2009-10-08 02:30:00,1.64655,1.6466,1.63455,1.6388,159700000.0
2009-10-08 02:31:00,1.63895,1.6402,1.6376,1.6376,193400000.0
2009-10-08 02:32:00,1.6376,1.6382,1.6364,1.638,208500000.0
2009-10-08 02:33:00,1.63805,1.6393,1.638,1.6383,230300000.0
2009-10-08 02:34:00,1.63835,1.6388,1.6379,1.63845,247300000.0
2009-10-08 02:35:00,1.63845,1.63905,1.63815,1.63835,173200000.0
2009-10-08 02:36:00,1.63845,1.6386,1.63705,1.6385,210300000.0
2009-10-08 02:37:00,1.63845,1.6386,1.63695,1.63695,191700000.0
2009-10-08 02:38:00,1.63695,1.63705,1.6345,1.63455,261000000.0
2009-10-08 02:39:00,1.63465,1.63555,1.634,1.63555,206500000.0
2009-10-08 02:40:00,1.6355,1.6357,1.6347,1.6351,218800000.0
2009-10-08 02:41:00,1.6351,1.6351,1.63435,1.63485,216800000.0
2009-10-08 02:42:00,1.63485,1.635,1.63435,1.63475,119700000.0
2009-10-08 02:43:00,1.6348,1.63615,1.63475,1.6361,181900000.0
2009-10-08 02:44:00,1.636,1.636,1.6355,1.63565,120900000.0
2009-10-08 02:45:00,1.63575,1.63605,1.6355,1.6359,110300000.0
2009-10-08 02:46:00,1.6359,1.6365,1.6359,1.6364,92500000.0
2009-10-08 02:47:00,1.6363,1.63665,1.6361,1.63645,65700000.0
2009-10-08 02:48:00,1.63645,1.6374,1.63645,1.6372,113800000.0
2009-10-08 02:49:00,1.63715,1.63725,1.63685,1.63715,119600000.0
2009-10-08 02:50:00,1.6371,1.6371,1.63585,1.63615,112000000.0
2009-10-08 02:51:00,1.63615,1.63625,1.6354,1.6355,79600000.0
2009-10-08 02:52:00,1.6356,1.63605,1.63515,1.63605,97300000.0
2009-10-08 02:53:00,1.63605,1.63655,1.63585,1.6362,122100000.0
2009-10-08 02:54:00,1.6362,1.63675,1.6361,1.6367,87800000.0
2009-10-08 02:55:00,1.6367,1.637,1.63635,1.63655,94300000.0
2009-10-08 02:56:00,1.63655,1.63685,1.63635,1.6365,101600000.0
2009-10-08 02:57:00,1.6366,1.6366,1.6362,1.6363,144300000.0
2009-10-08 02:58:00,1.6363,1.63645,1.6354,1.6355,134800000.0
2009-10-08 02:59:00,1.63555,1.63615,1.6354,1.636,106900000.0
2009-10-08 03:00:00,1.63605,1.63665,1.63605,1.63655,95300000.0
2009-10-08 03:01:00,1.63655,1.63685,1.636,1.636,65600000.0
2009-10-08 03:02:00,1.63615,1.63695,1.63595,1.63645,88900000.0
2009-10-08 03:03:00,1.63645,1.6365,1.6361,1.63625,82800000.0
2009-10-08 03:04:00,1.63625,1.63635,1.63575,1.6358,109300000.0
2009-10-08 03:05:00,1.6359,1.636,1.63515,1.63515,119400000.0
2009-10-08 03:06:00,1.63515,1.63555,1.63515,1.63545,114900000.0
2009-10-08 03:07:00,1.6355,1.6355,1.63445,1.6349,198200000.0
2009-10-08 03:08:00,1.6349,1.6354,1.63465,1.63465,151300000.0
2009-10-08 03:09:00,1.63465,1.63505,1.6346,1.6346,115400000.0
2009-10-08 03:10:00,1.63455,1.63465,1.6341,1.6346,115300000.0
2009-10-08 03:11:00,1.6346,1.6347,1.63425,1.6347,92600000.0
2009-10-08 03:12:00,1.63475,1.63505,1.6345,1.63505,53600000.0
2009-10-08 03:13:00,1.63495,1.63495,1.63465,1.6347,54500000.0
2009-10-08 03:14:00,1.6346,1.63475,1.634,1.6346,135700000.0
2009-10-08 03:15:00,1.63455,1.63475,1.63445,1.63455,85700000.0
2009-10-08 03:16:00,1.63455,1.6347,1.63415,1.63415,112300000.0
2009-10-08 03:17:00,1.63415,1.63465,1.6338,1.63455,143500000.0
2009-10-08 03:18:00,1.6346,1.6355,1.6344,1.6355,132100000.0
2009-10-08 03:19:00,1.6356,1.6362,1.63525,1.63575,247200000.0
2009-10-08 03:20:00,1.63575,1.63625,1.6356,1.63595,156700000.0
2009-10-08 03:21:00,1.63595,1.63665,1.63585,1.6364,139700000.0
2009-10-08 03:22:00,1.63625,1.6366,1.6359,1.6363,143100000.0
2009-10-08 03:23:00,1.6363,1.6365,1.63595,1.63635,164000000.0
2009-10-08 03:24:00,1.63635,1.63675,1.6361,1.6366,107000000.0
2009-10-08 03:25:00,1.63665,1.637,1.63655,1.63695,107100000.0
2009-10-08 03:26:00,1.637,1.637,1.6366,1.63695,93900000.0
2009-10-08 03:27:00,1.63695,1.6372,1.6364,1.6366,126000000.0
2009-10-08 03:28:00,1.6368,1.6369,1.63615,1.63615,126100000.0
2009-10-08 03:29:00,1.63615,1.6368,1.63605,1.6364,173500000.0
2009-10-08 03:30:00,1.63645,1.63655,1.6359,1.63645,123800000.0
2009-10-08 03:31:00,1.6365,1.6369,1.6363,1.63675,93900000.0
2009-10-08 03:32:00,1.63675,1.6368,1.636,1.63605,91000000.0
2009-10-08 03:33:00,1.63605,1.6365,1.636,1.63645,55200000.0
2009-10-08 03:34:00,1.63655,1.6368,1.63625,1.6368,163200000.0
2009-10-08 03:35:00,1.637,1.637,1.6365,1.6367,137700000.0
2009-10-08 03:36:00,1.6367,1.6368,1.6363,1.63635,81900000.0
2009-10-08 03:37:00,1.63645,1.6367,1.6364,1.63655,84900000.0
2009-10-08 03:38:00,1.6366,1.63665,1.6361,1.63615,70000000.0
2009-10-08 03:39:00,1.63605,1.6366,1.6359,1.63605,115700000.0
2009-10-08 03:40:00,1.636,1.63665,1.63565,1.636,78300000.0
2009-10-08 03:41:00,1.636,1.6362,1.6357,1.6357,87800000.0
2009-10-08 03:42:00,1.6357,1.6358,1.63535,1.63535,47100000.0
2009-10-08 03:43:00,1.6353,1.63565,1.6353,1.63555,60700000.0
2009-10-08 03:44:00,1.63555,1.63605,1.6355,1.63605,71700000.0
2009-10-08 03:45:00,1.636,1.63605,1.6359,1.63595,47200000.0
2009-10-08 03:46:00,1.63585,1.63605,1.6354,1.63605,70400000.0
2009-10-08 03:47:00,1.6359,1.63605,1.63555,1.636,97200000.0
2009-10-08 03:48:00,1.6362,1.63665,1.6362,1.63645,102800000.0
2009-10-08 03:49:00,1.63635,1.6365,1.6361,1.6362,80600000.0
2009-10-08 03:50:00,1.6362,1.63655,1.63595,1.6363,84400000.0
2009-10-08 03:51:00,1.63645,1.63645,1.636,1.6363,85300000.0
2009-10-08 03:52:00,1.63645,1.63675,1.6364,1.6365,59500000.0
2009-10-08 03:53:00,1.6365,1.6367,1.63635,1.63635,53700000.0
2009-10-08 03:54:00,1.63635,1.6366,1.636,1.636,156600000.0
2009-10-08 03:55:00,1.63605,1.6365,1.636,1.63645,72400000.0
2009-10-08 03:56:00,1.6364,1.63655,1.6363,1.63645,33600000.0
2009-10-08 03:57:00,1.6364,1.6365,1.63595,1.636,136500000.0
2009-10-08 03:58:00,1.636,1.63655,1.636,1.63645,122400000.0
2009-10-08 03:59:00,1.6364,1.6366,1.6363,1.63645,79000000.0
2009-10-08 04:00:00,1.6364,1.63655,1.63635,1.63655,73600000.0
2009-10-08 04:01:00,1.6365,1.6366,1.6364,1.6366,43400000.0
2009-10-08 04:02:00,1.63645,1.6366,1.6363,1.6363,53700000.0
2009-10-08 04:03:00,1.6363,1.6365,1.6362,1.6365,13500000.0
2009-10-08 04:04:00,1.63635,1.63645,1.6362,1.6362,46500000.0
2009-10-08 04:05:00,1.63615,1.63635,1.636,1.636,29500000.0
2009-10-08 04:06:00,1.63595,1.6361,1.6359,1.6361,10900000.0
2009-10-08 04:07:00,1.6361,1.63625,1.6359,1.6361,118300000.0
2009-10-08 04:08:00,1.63605,1.6361,1.6359,1.6361,39000000.0
2009-10-08 04:09:00,1.63605,1.6365,1.63605,1.6364,58100000.0
2009-10-08 04:10:00,1.6364,1.63645,1.63625,1.6363,17600000.0
2009-10-08 04:11:00,1.63635,1.63695,1.63625,1.6365,151000000.0
2009-10-08 04:12:00,1.6365,1.63675,1.63625,1.63625,73600000.0
2009-10-08 04:13:00,1.63625,1.63635,1.6361,1.6363,54800000.0
2009-10-08 04:14:00,1.63625,1.6366,1.6361,1.63615,101800000.0
2009-10-08 04:15:00,1.63615,1.6362,1.63605,1.6362,33100000.0
2009-10-08 04:16:00,1.63615,1.6365,1.63615,1.6363,45800000.0
2009-10-08 04:17:00,1.6363,1.6364,1.63585,1.63635,145200000.0
2009-10-08 04:18:00,1.6363,1.63645,1.63615,1.63625,63400000.0
2009-10-08 04:19:00,1.63635,1.6364,1.63585,1.636,39100000.0
2009-10-08 04:20:00,1.63605,1.6362,1.63585,1.6359,45900000.0
2009-10-08 04:21:00,1.6359,1.636,1.6359,1.636,11100000.0
2009-10-08 04:22:00,1.6361,1.6364,1.63585,1.63605,128300000.0
2009-10-08 04:23:00,1.636,1.63635,1.636,1.6362,43700000.0
2009-10-08 04:24:00,1.63615,1.63645,1.63595,1.63645,47800000.0
2009-10-08 04:25:00,1.63645,1.6365,1.6363,1.63635,60400000.0
2009-10-08 04:26:00,1.63635,1.6364,1.63625,1.6363,38200000.0
2009-10-08 04:27:00,1.63625,1.63655,1.6362,1.6364,51500000.0
2009-10-08 04:28:00,1.63635,1.6365,1.63635,1.63645,36600000.0
2009-10-08 04:29:00,1.63645,1.6366,1.6364,1.63645,64600000.0
2009-10-08 04:30:00,1.63645,1.6366,1.63615,1.63615,58900000.0
2009-10-08 04:31:00,1.63615,1.63625,1.6359,1.6359,49600000.0
2009-10-08 04:32:00,1.6359,1.63625,1.6359,1.636,62400000.0
2009-10-08 04:33:00,1.636,1.63625,1.636,1.63625,51900000.0
2009-10-08 04:34:00,1.63625,1.63645,1.63615,1.63635,89000000.0
2009-10-08 04:35:00,1.63635,1.63645,1.63615,1.6364,34800000.0
2009-10-08 04:36:00,1.6363,1.6365,1.6363,1.63635,31300000.0
2009-10-08 04:37:00,1.6364,1.6364,1.63625,1.63625,48500000.0
2009-10-08 04:38:00,1.6363,1.6365,1.6363,1.63645,66700000.0
2009-10-08 04:39:00,1.63605,1.63635,1.6358,1.63605,84900000.0
2009-10-08 04:40:00,1.63605,1.63645,1.635,1.63545,146700000.0
2009-10-08 04:41:00,1.6354,1.63575,1.6348,1.63545,201700000.0
2009-10-08 04:42:00,1.63545,1.63545,1.63515,1.6353,92700000.0
2009-10-08 04:43:00,1.63525,1.6354,1.6351,1.63525,161000000.0
2009-10-08 04:44:00,1.63515,1.6357,1.6349,1.63515,148400000.0
2009-10-08 04:45:00,1.63525,1.63545,1.635,1.63535,121800000.0
2009-10-08 04:46:00,1.63535,1.63535,1.63445,1.63495,187600000.0
2009-10-08 04:47:00,1.63505,1.63585,1.63495,1.6351,149400000.0
2009-10-08 04:48:00,1.6351,1.6354,1.6351,1.6354,156700000.0
2009-10-08 04:49:00,1.6354,1.63605,1.63525,1.6359,149400000.0
2009-10-08 04:50:00,1.63605,1.63655,1.636,1.63625,97100000.0
2009-10-08 04:51:00,1.6363,1.63665,1.63605,1.6362,138300000.0
2009-10-08 04:52:00,1.6362,1.63625,1.6359,1.6359,54900000.0
2009-10-08 04:53:00,1.636,1.63605,1.63555,1.63565,54500000.0
2009-10-08 04:54:00,1.63555,1.63575,1.6354,1.6354,96900000.0
2009-10-08 04:55:00,1.6355,1.6355,1.6352,1.6354,95500000.0
2009-10-08 04:56:00,1.63555,1.6357,1.63535,1.63545,97500000.0
2009-10-08 04:57:00,1.6354,1.6355,1.63515,1.6355,80200000.0
2009-10-08 04:58:00,1.63555,1.6358,1.63545,1.6358,66700000.0
2009-10-08 04:59:00,1.6358,1.6361,1.6357,1.63595,113200000.0
2009-10-08 05:00:00,1.63595,1.6362,1.6359,1.6359,85800000.0
2009-10-08 05:01:00,1.6359,1.6369,1.6359,1.63645,110200000.0
2009-10-08 05:02:00,1.63645,1.63665,1.6363,1.63645,64500000.0
2009-10-08 05:03:00,1.63655,1.6366,1.63645,1.63645,39400000.0
2009-10-08 05:04:00,1.63645,1.63675,1.63625,1.63655,100400000.0
2009-10-08 05:05:00,1.63645,1.6365,1.6362,1.6363,53800000.0
2009-10-08 05:06:00,1.63635,1.63665,1.63635,1.6365,46000000.0
2009-10-08 05:07:00,1.6365,1.6368,1.63625,1.6368,98600000.0
2009-10-08 05:08:00,1.6368,1.63715,1.6366,1.63695,43400000.0
2009-10-08 05:09:00,1.63695,1.637,1.63675,1.63675,47500000.0
2009-10-08 05:10:00,1.63675,1.6368,1.6365,1.63655,67700000.0
2009-10-08 05:11:00,1.63655,1.63675,1.6365,1.63655,48100000.0
2009-10-08 05:12:00,1.6366,1.63675,1.6365,1.63665,38300000.0
2009-10-08 05:13:00,1.6366,1.6366,1.63605,1.63615,80700000.0
2009-10-08 05:14:00,1.636,1.63605,1.6356,1.6358,28700000.0
2009-10-08 05:15:00,1.6358,1.636,1.6358,1.6359,29000000.0
2009-10-08 05:16:00,1.63605,1.6361,1.6354,1.6357,56700000.0
2009-10-08 05:17:00,1.6357,1.63625,1.6357,1.6361,25800000.0
2009-10-08 05:18:00,1.63605,1.63605,1.63595,1.636,25500000.0
2009-10-08 05:19:00,1.6358,1.6359,1.63555,1.6359,54100000.0
2009-10-08 05:20:00,1.63595,1.63605,1.6356,1.6358,72400000.0
2009-10-08 05:21:00,1.6358,1.6362,1.6357,1.63615,69900000.0
2009-10-08 05:22:00,1.63615,1.6363,1.6357,1.63615,101100000.0
2009-10-08 05:23:00,1.6361,1.63625,1.63595,1.6361,82700000.0
2009-10-08 05:24:00,1.6361,1.63675,1.63575,1.6364,116400000.0
2009-10-08 05:25:00,1.6364,1.6366,1.6361,1.63615,70500000.0
2009-10-08 05:26:00,1.63615,1.63665,1.63615,1.6365,102900000.0
2009-10-08 05:27:00,1.6364,1.63665,1.6362,1.6366,43600000.0
2009-10-08 05:28:00,1.6365,1.6367,1.63635,1.63665,66600000.0
2009-10-08 05:29:00,1.63665,1.63665,1.6359,1.6361,86400000.0
2009-10-08 05:30:00,1.63605,1.63615,1.636,1.636,42400000.0
2009-10-08 05:31:00,1.63595,1.63595,1.6359,1.6359,3400000.0
2009-10-08 05:32:00,1.63585,1.6359,1.6357,1.6358,65900000.0
2009-10-08 05:33:00,1.6357,1.6358,1.6356,1.63575,59900000.0
2009-10-08 05:34:00,1.6358,1.6364,1.6357,1.6362,61900000.0
2009-10-08 05:35:00,1.63625,1.63625,1.6359,1.6361,79100000.0
2009-10-08 05:36:00,1.63615,1.63685,1.63595,1.6366,88800000.0
2009-10-08 05:37:00,1.6366,1.6368,1.6364,1.6367,44600000.0
2009-10-08 05:38:00,1.6366,1.63695,1.63655,1.63675,46800000.0
2009-10-08 05:39:00,1.6367,1.6367,1.63655,1.63655,29300000.0
2009-10-08 05:40:00,1.6366,1.6367,1.63655,1.63655,51500000.0
2009-10-08 05:41:00,1.63655,1.63665,1.6362,1.6365,55200000.0
2009-10-08 05:42:00,1.63645,1.63645,1.63585,1.6359,37500000.0
2009-10-08 05:43:00,1.6359,1.6362,1.6358,1.636,53000000.0
2009-10-08 05:44:00,1.636,1.6363,1.63585,1.6361,96000000.0
2009-10-08 05:45:00,1.6361,1.6361,1.63585,1.63595,48500000.0
2009-10-08 05:46:00,1.63595,1.6364,1.63585,1.6363,116800000.0
2009-10-08 05:47:00,1.63645,1.63645,1.636,1.63625,71000000.0
2009-10-08 05:48:00,1.63615,1.6365,1.63615,1.6364,67700000.0
2009-10-08 05:49:00,1.6363,1.63645,1.63615,1.63635,77800000.0
2009-10-08 05:50:00,1.6364,1.6368,1.63635,1.6368,59500000.0
2009-10-08 05:51:00,1.6368,1.637,1.63605,1.6362,51200000.0
2009-10-08 05:52:00,1.6362,1.6365,1.6362,1.63635,52800000.0
2009-10-08 05:53:00,1.6362,1.63665,1.6362,1.6365,98600000.0
2009-10-08 05:54:00,1.6365,1.63685,1.6363,1.6364,71600000.0
2009-10-08 05:55:00,1.6365,1.63655,1.63625,1.63635,75400000.0
2009-10-08 05:56:00,1.63635,1.6367,1.63625,1.63645,67600000.0
2009-10-08 05:57:00,1.63665,1.6367,1.63635,1.63655,82100000.0
2009-10-08 05:58:00,1.63665,1.63665,1.63635,1.63645,56500000.0
2009-10-08 05:59:00,1.63645,1.63655,1.63615,1.63615,115800000.0
2009-10-08 06:00:00,1.6362,1.63625,1.63585,1.63585,69800000.0
2009-10-08 06:01:00,1.6359,1.6361,1.6358,1.6358,49100000.0
2009-10-08 06:02:00,1.6358,1.6359,1.63545,1.63575,81300000.0
2009-10-08 06:03:00,1.63575,1.6359,1.6356,1.63565,33600000.0
2009-10-08 06:04:00,1.63565,1.63565,1.63545,1.6355,46800000.0
2009-10-08 06:05:00,1.6355,1.6356,1.63535,1.6354,63600000.0
2009-10-08 06:06:00,1.6354,1.6356,1.63535,1.6355,131500000.0
2009-10-08 06:07:00,1.6355,1.6356,1.6354,1.6355,17300000.0
2009-10-08 06:08:00,1.6355,1.6359,1.6355,1.6359,70100000.0
2009-10-08 06:09:00,1.6359,1.6363,1.6358,1.636,91900000.0
2009-10-08 06:10:00,1.636,1.63635,1.636,1.636,79800000.0
2009-10-08 06:11:00,1.636,1.6361,1.6357,1.6359,71100000.0
2009-10-08 06:12:00,1.63595,1.636,1.63565,1.63565,87900000.0
2009-10-08 06:13:00,1.63565,1.6361,1.63555,1.6361,62100000.0
2009-10-08 06:14:00,1.63605,1.6361,1.63575,1.636,69900000.0
2009-10-08 06:15:00,1.636,1.6361,1.63575,1.6361,52800000.0
2009-10-08 06:16:00,1.6361,1.63615,1.63575,1.63575,104300000.0
2009-10-08 06:17:00,1.6357,1.63605,1.63555,1.63555,74900000.0
2009-10-08 06:18:00,1.6356,1.63575,1.6356,1.63575,82400000.0
2009-10-08 06:19:00,1.63575,1.6365,1.6357,1.63645,101000000.0
2009-10-08 06:20:00,1.6364,1.6364,1.6361,1.63625,83200000.0
2009-10-08 06:21:00,1.63625,1.63635,1.63605,1.6363,63600000.0
2009-10-08 06:22:00,1.63635,1.6364,1.6363,1.63635,18600000.0
2009-10-08 06:23:00,1.6363,1.63735,1.6363,1.63735,97200000.0
2009-10-08 06:24:00,1.6372,1.63725,1.6366,1.6366,78900000.0
2009-10-08 06:25:00,1.6367,1.6369,1.63605,1.6365,76700000.0
2009-10-08 06:26:00,1.63635,1.63675,1.63635,1.6365,97200000.0
2009-10-08 06:27:00,1.6365,1.6372,1.63645,1.6369,98900000.0
2009-10-08 06:28:00,1.63695,1.6373,1.63675,1.6373,139600000.0
2009-10-08 06:29:00,1.6373,1.63735,1.63715,1.6372,56000000.0
2009-10-08 06:30:00,1.6373,1.63735,1.63705,1.6371,68300000.0
2009-10-08 06:31:00,1.63705,1.63745,1.6369,1.63735,105500000.0
2009-10-08 06:32:00,1.63745,1.6377,1.6372,1.6374,68600000.0
2009-10-08 06:33:00,1.63735,1.63745,1.6372,1.6374,56800000.0
2009-10-08 06:34:00,1.6374,1.63745,1.63715,1.6372,110700000.0
2009-10-08 06:35:00,1.63715,1.63725,1.6368,1.63685,64700000.0
2009-10-08 06:36:00,1.63675,1.637,1.6366,1.63685,135200000.0
2009-10-08 06:37:00,1.63675,1.63675,1.63645,1.63665,80500000.0
2009-10-08 06:38:00,1.6366,1.6371,1.6365,1.6369,116500000.0
2009-10-08 06:39:00,1.6368,1.63695,1.6367,1.63685,45000000.0
2009-10-08 06:40:00,1.6369,1.63705,1.6367,1.637,43100000.0
2009-10-08 06:41:00,1.6371,1.6371,1.637,1.637,10800000.0
2009-10-08 06:42:00,1.637,1.6371,1.637,1.6371,5100000.0
2009-10-08 06:43:00,1.6372,1.6373,1.6369,1.63695,64600000.0
2009-10-08 06:44:00,1.63695,1.6371,1.6369,1.637,84900000.0
2009-10-08 06:45:00,1.63705,1.6371,1.6368,1.6369,55900000.0
2009-10-08 06:46:00,1.6369,1.6371,1.63685,1.63695,45000000.0
2009-10-08 06:47:00,1.63695,1.63695,1.63645,1.6368,103100000.0
2009-10-08 06:48:00,1.63675,1.6369,1.63595,1.63635,143400000.0
2009-10-08 06:49:00,1.6364,1.6366,1.63635,1.63655,67300000.0
2009-10-08 06:50:00,1.6365,1.6366,1.6362,1.63635,78500000.0
2009-10-08 06:51:00,1.6363,1.6366,1.63605,1.63605,66300000.0
2009-10-08 06:52:00,1.6361,1.6365,1.63585,1.6361,96800000.0
2009-10-08 06:53:00,1.63615,1.6365,1.6361,1.6363,162300000.0
2009-10-08 06:54:00,1.6363,1.6367,1.63625,1.6367,105200000.0
2009-10-08 06:55:00,1.63665,1.63725,1.63665,1.63725,107500000.0
2009-10-08 06:56:00,1.6372,1.6372,1.63675,1.63685,108500000.0
2009-10-08 06:57:00,1.6368,1.63695,1.63655,1.63665,131100000.0
2009-10-08 06:58:00,1.6367,1.6367,1.63635,1.6365,107700000.0
2009-10-08 06:59:00,1.6365,1.63675,1.6364,1.6367,62300000.0
2009-10-08 07:00:00,1.6367,1.63685,1.6366,1.6366,67800000.0
2009-10-08 07:01:00,1.63655,1.6366,1.63585,1.6361,75500000.0
2009-10-08 07:02:00,1.6362,1.6364,1.6362,1.63635,35500000.0
2009-10-08 07:03:00,1.6364,1.63655,1.63615,1.63635,32000000.0
2009-10-08 07:04:00,1.6365,1.63665,1.63635,1.6366,85800000.0
2009-10-08 07:05:00,1.63665,1.63665,1.6364,1.63655,34200000.0
2009-10-08 07:06:00,1.6365,1.6365,1.63595,1.636,48400000.0
2009-10-08 07:07:00,1.63605,1.63605,1.6359,1.63595,45300000.0
2009-10-08 07:08:00,1.63595,1.6362,1.63575,1.636,116000000.0
2009-10-08 07:09:00,1.636,1.6363,1.63585,1.636,148600000.0
2009-10-08 07:10:00,1.63605,1.63615,1.63585,1.636,107200000.0
2009-10-08 07:11:00,1.636,1.6362,1.636,1.636,24500000.0
2009-10-08 07:12:00,1.636,1.6362,1.63585,1.6362,69300000.0
2009-10-08 07:13:00,1.63615,1.63655,1.63615,1.6363,94900000.0
2009-10-08 07:14:00,1.6363,1.63645,1.63615,1.63635,50300000.0
2009-10-08 07:15:00,1.63635,1.63645,1.636,1.636,45300000.0
2009-10-08 07:16:00,1.636,1.63605,1.63565,1.63585,74300000.0
2009-10-08 07:17:00,1.6358,1.6361,1.6357,1.6359,100400000.0
2009-10-08 07:18:00,1.63595,1.63605,1.63565,1.63585,71700000.0
2009-10-08 07:19:00,1.63605,1.63635,1.63575,1.6359,89400000.0
2009-10-08 07:20:00,1.6358,1.6359,1.63525,1.6353,88200000.0
2009-10-08 07:21:00,1.63535,1.63565,1.6351,1.63535,139700000.0
2009-10-08 07:22:00,1.6354,1.6354,1.6352,1.6353,75000000.0
2009-10-08 07:23:00,1.6352,1.6353,1.6351,1.6351,35700000.0
2009-10-08 07:24:00,1.6352,1.6355,1.63505,1.63535,59300000.0
2009-10-08 07:25:00,1.63535,1.63555,1.63515,1.63555,79200000.0
2009-10-08 07:26:00,1.6356,1.6356,1.63505,1.6352,159500000.0
2009-10-08 07:27:00,1.6351,1.63535,1.63495,1.63515,58000000.0
2009-10-08 07:28:00,1.63505,1.6352,1.6348,1.6351,137300000.0
2009-10-08 07:29:00,1.6351,1.63515,1.63455,1.6347,70500000.0
2009-10-08 07:30:00,1.6348,1.63495,1.6346,1.6348,140600000.0
2009-10-08 07:31:00,1.6347,1.63505,1.6347,1.63495,96900000.0
2009-10-08 07:32:00,1.63495,1.63535,1.63495,1.63525,87100000.0
2009-10-08 07:33:00,1.6352,1.6353,1.6351,1.6351,143000000.0
2009-10-08 07:34:00,1.6352,1.6353,1.63475,1.6349,141600000.0
2009-10-08 07:35:00,1.6349,1.63495,1.63465,1.6347,53900000.0
2009-10-08 07:36:00,1.63465,1.63505,1.6346,1.63505,87300000.0
2009-10-08 07:37:00,1.63505,1.63525,1.635,1.6351,78800000.0
2009-10-08 07:38:00,1.63495,1.6351,1.63485,1.63485,44600000.0
2009-10-08 07:39:00,1.63495,1.635,1.6345,1.6347,108200000.0
2009-10-08 07:40:00,1.63475,1.63475,1.63435,1.63435,78800000.0
2009-10-08 07:41:00,1.63435,1.63465,1.6343,1.63445,71500000.0
2009-10-08 07:42:00,1.63445,1.6348,1.6344,1.63475,42300000.0
2009-10-08 07:43:00,1.6347,1.6348,1.63445,1.63475,156000000.0
2009-10-08 07:44:00,1.63465,1.63505,1.63465,1.63485,67200000.0
2009-10-08 07:45:00,1.63485,1.63495,1.6347,1.6347,111100000.0
2009-10-08 07:46:00,1.6347,1.63485,1.6345,1.6345,66800000.0
2009-10-08 07:47:00,1.63455,1.6347,1.63435,1.63465,83300000.0
2009-10-08 07:48:00,1.63475,1.63515,1.6345,1.635,119900000.0
2009-10-08 07:49:00,1.6351,1.6354,1.635,1.6354,69400000.0
2009-10-08 07:50:00,1.6354,1.63585,1.6353,1.63565,140100000.0
2009-10-08 07:51:00,1.63575,1.636,1.63545,1.63545,120200000.0
2009-10-08 07:52:00,1.63555,1.63555,1.635,1.63515,72900000.0
2009-10-08 07:53:00,1.63515,1.6352,1.63495,1.63505,83000000.0
2009-10-08 07:54:00,1.63505,1.6351,1.63485,1.63495,41700000.0
2009-10-08 07:55:00,1.6351,1.63525,1.63495,1.63515,45300000.0
2009-10-08 07:56:00,1.63505,1.63515,1.635,1.6351,52000000.0
2009-10-08 07:57:00,1.6353,1.6353,1.635,1.6351,77600000.0
2009-10-08 07:58:00,1.6351,1.6352,1.63495,1.6352,36800000.0
2009-10-08 07:59:00,1.6353,1.6354,1.6347,1.6347,78000000.0
2009-10-08 08:00:00,1.63465,1.635,1.63455,1.635,178300000.0
2009-10-08 08:01:00,1.635,1.6351,1.6347,1.63495,174600000.0
2009-10-08 08:02:00,1.63495,1.63525,1.63495,1.63505,85000000.0
2009-10-08 08:03:00,1.63505,1.6351,1.6349,1.63505,72800000.0
2009-10-08 08:04:00,1.63505,1.6351,1.6348,1.6348,106400000.0
2009-10-08 08:05:00,1.6348,1.635,1.6346,1.6349,118300000.0
2009-10-08 08:06:00,1.63495,1.6351,1.63465,1.63475,117300000.0
2009-10-08 08:07:00,1.6347,1.63515,1.6347,1.6348,53700000.0
2009-10-08 08:08:00,1.63465,1.63475,1.63405,1.6343,153200000.0
2009-10-08 08:09:00,1.63435,1.6344,1.63365,1.63375,255500000.0
2009-10-08 08:10:00,1.63375,1.63405,1.63375,1.63375,272600000.0
2009-10-08 08:11:00,1.63375,1.63415,1.63375,1.6339,184300000.0
2009-10-08 08:12:00,1.6339,1.63415,1.63365,1.6338,249000000.0
2009-10-08 08:13:00,1.63375,1.6341,1.63375,1.63395,189000000.0
2009-10-08 08:14:00,1.6339,1.6341,1.6338,1.634,120300000.0
2009-10-08 08:15:00,1.634,1.6346,1.63385,1.63455,215900000.0
2009-10-08 08:16:00,1.63455,1.63515,1.63445,1.63515,213800000.0
2009-10-08 08:17:00,1.6353,1.6355,1.63505,1.6352,193700000.0
2009-10-08 08:18:00,1.63515,1.6355,1.6351,1.63525,166200000.0
2009-10-08 08:19:00,1.63525,1.63565,1.635,1.6355,265800000.0
2009-10-08 08:20:00,1.6355,1.63555,1.63495,1.63515,216500000.0
2009-10-08 08:21:00,1.635,1.6353,1.6348,1.63485,106400000.0
2009-10-08 08:22:00,1.63485,1.63525,1.63475,1.63475,120100000.0
2009-10-08 08:23:00,1.6348,1.635,1.63465,1.6349,152900000.0
2009-10-08 08:24:00,1.6349,1.6352,1.63485,1.63495,208400000.0
2009-10-08 08:25:00,1.63495,1.63525,1.6349,1.63505,96000000.0
2009-10-08 08:26:00,1.6351,1.6352,1.6346,1.63475,130000000.0
2009-10-08 08:27:00,1.63475,1.6349,1.6346,1.6348,80600000.0
2009-10-08 08:28:00,1.6348,1.6353,1.6348,1.63515,100200000.0
2009-10-08 08:29:00,1.6351,1.6354,1.63445,1.6346,117300000.0
2009-10-08 08:30:00,1.63465,1.6347,1.6343,1.63445,141200000.0
2009-10-08 08:31:00,1.6345,1.63485,1.6342,1.6345,184200000.0
2009-10-08 08:32:00,1.6345,1.6345,1.63405,1.6341,117600000.0
2009-10-08 08:33:00,1.6341,1.6341,1.63375,1.6339,247200000.0
2009-10-08 08:34:00,1.63395,1.63445,1.63395,1.6343,176600000.0
2009-10-08 08:35:00,1.63435,1.6346,1.6338,1.6341,159300000.0
2009-10-08 08:36:00,1.6341,1.6345,1.63395,1.6344,185400000.0
2009-10-08 08:37:00,1.6344,1.6346,1.6338,1.6339,138900000.0
2009-10-08 08:38:00,1.6339,1.6344,1.6338,1.63415,238300000.0
2009-10-08 08:39:00,1.6342,1.6345,1.63395,1.6345,112800000.0
2009-10-08 08:40:00,1.6345,1.63465,1.63405,1.6343,179000000.0
2009-10-08 08:41:00,1.6343,1.6345,1.63405,1.63425,158600000.0
2009-10-08 08:42:00,1.63425,1.63455,1.63415,1.63415,124100000.0
2009-10-08 08:43:00,1.63415,1.6343,1.63375,1.63385,244600000.0
2009-10-08 08:44:00,1.63385,1.6343,1.63375,1.6342,132100000.0
2009-10-08 08:45:00,1.6342,1.6343,1.63375,1.63375,168200000.0
2009-10-08 08:46:00,1.63375,1.63405,1.63375,1.63375,186600000.0
2009-10-08 08:47:00,1.63385,1.6342,1.6338,1.63415,144800000.0
2009-10-08 08:48:00,1.634,1.63435,1.63375,1.63385,123100000.0
2009-10-08 08:49:00,1.63385,1.63445,1.6338,1.63405,158800000.0
2009-10-08 08:50:00,1.63395,1.6341,1.63375,1.6341,160900000.0
2009-10-08 08:51:00,1.6341,1.63445,1.6341,1.63445,112900000.0
2009-10-08 08:52:00,1.6342,1.63445,1.63405,1.6344,182300000.0
2009-10-08 08:53:00,1.63435,1.6348,1.6343,1.63475,78400000.0
2009-10-08 08:54:00,1.6347,1.63495,1.6344,1.63455,145900000.0
2009-10-08 08:55:00,1.6345,1.6347,1.6344,1.6347,136200000.0
2009-10-08 08:56:00,1.6347,1.6349,1.63455,1.6346,104500000.0
2009-10-08 08:57:00,1.6347,1.63515,1.6347,1.63485,166700000.0
2009-10-08 08:58:00,1.63485,1.63485,1.6343,1.63445,134500000.0
2009-10-08 08:59:00,1.6344,1.6345,1.63365,1.63385,149700000.0
2009-10-08 09:00:00,1.63385,1.63435,1.63385,1.6343,213200000.0
2009-10-08 09:01:00,1.63435,1.63465,1.63415,1.6343,202900000.0
2009-10-08 09:02:00,1.6343,1.6345,1.634,1.6345,198100000.0
2009-10-08 09:03:00,1.63445,1.6345,1.6339,1.6343,261600000.0
2009-10-08 09:04:00,1.6344,1.6345,1.63415,1.63415,139300000.0
2009-10-08 09:05:00,1.6341,1.63415,1.6338,1.63395,248900000.0
2009-10-08 09:06:00,1.63395,1.6345,1.6339,1.6343,226300000.0
2009-10-08 09:07:00,1.63435,1.63455,1.63395,1.63435,187100000.0
2009-10-08 09:08:00,1.63435,1.6346,1.6342,1.6344,164000000.0
2009-10-08 09:09:00,1.63435,1.6345,1.63415,1.6343,58600000.0
2009-10-08 09:10:00,1.63415,1.63435,1.6341,1.6342,176400000.0
2009-10-08 09:11:00,1.6342,1.63455,1.63395,1.6342,244500000.0
2009-10-08 09:12:00,1.6343,1.6347,1.63415,1.63435,291000000.0
2009-10-08 09:13:00,1.6343,1.63475,1.6342,1.6346,267700000.0
2009-10-08 09:14:00,1.6346,1.6351,1.6345,1.6351,257100000.0
2009-10-08 09:15:00,1.6352,1.6352,1.6347,1.6348,247000000.0
2009-10-08 09:16:00,1.63485,1.63555,1.63485,1.63535,237100000.0
2009-10-08 09:17:00,1.63535,1.63555,1.6347,1.6348,277400000.0
2009-10-08 09:18:00,1.6347,1.6348,1.63455,1.63465,300600000.0
2009-10-08 09:19:00,1.63465,1.6352,1.6346,1.63515,100100000.0
2009-10-08 09:20:00,1.6351,1.63525,1.63475,1.6349,98300000.0
2009-10-08 09:21:00,1.6349,1.6354,1.63485,1.6353,183900000.0
2009-10-08 09:22:00,1.6353,1.6355,1.63515,1.6354,115700000.0
2009-10-08 09:23:00,1.63545,1.63545,1.6351,1.63515,102700000.0
2009-10-08 09:24:00,1.6352,1.6353,1.63495,1.63505,116500000.0
2009-10-08 09:25:00,1.63505,1.6354,1.63495,1.6353,151000000.0
2009-10-08 09:26:00,1.63525,1.6354,1.635,1.63535,86400000.0
2009-10-08 09:27:00,1.63515,1.6353,1.63485,1.635,99600000.0
2009-10-08 09:28:00,1.635,1.63535,1.6347,1.6351,175000000.0
2009-10-08 09:29:00,1.63515,1.63545,1.6349,1.63505,136000000.0
2009-10-08 09:30:00,1.63505,1.6351,1.63455,1.6346,112200000.0
2009-10-08 09:31:00,1.6346,1.63505,1.63455,1.63495,125500000.0
2009-10-08 09:32:00,1.6349,1.63495,1.6346,1.63465,218100000.0
2009-10-08 09:33:00,1.63465,1.63485,1.6345,1.63455,189800000.0
2009-10-08 09:34:00,1.63455,1.63515,1.63435,1.63495,254700000.0
2009-10-08 09:35:00,1.6349,1.635,1.63435,1.63445,235900000.0
2009-10-08 09:36:00,1.63445,1.6347,1.63415,1.6342,185200000.0
2009-10-08 09:37:00,1.6342,1.63435,1.6337,1.63395,198700000.0
2009-10-08 09:38:00,1.634,1.6344,1.6339,1.6341,182200000.0
2009-10-08 09:39:00,1.63405,1.63455,1.63405,1.6344,154200000.0
2009-10-08 09:40:00,1.63445,1.63475,1.6343,1.6346,150400000.0
2009-10-08 09:41:00,1.6346,1.63475,1.6343,1.6347,263100000.0
2009-10-08 09:42:00,1.63475,1.63475,1.63435,1.6346,161500000.0
2009-10-08 09:43:00,1.6346,1.63505,1.6344,1.63495,87800000.0
2009-10-08 09:44:00,1.63495,1.6351,1.6348,1.6349,127100000.0
2009-10-08 09:45:00,1.6349,1.63505,1.63465,1.63495,128900000.0
2009-10-08 09:46:00,1.63495,1.6351,1.63445,1.63465,131800000.0
2009-10-08 09:47:00,1.63465,1.6348,1.6346,1.63475,81000000.0
2009-10-08 09:48:00,1.63465,1.63515,1.63455,1.6349,180900000.0
2009-10-08 09:49:00,1.6349,1.635,1.6344,1.63465,161700000.0
2009-10-08 09:50:00,1.63465,1.635,1.6344,1.63455,176100000.0
2009-10-08 09:51:00,1.6346,1.6347,1.634,1.63415,185400000.0
2009-10-08 09:52:00,1.63415,1.6343,1.63375,1.63395,195200000.0
2009-10-08 09:53:00,1.63385,1.6341,1.6338,1.634,95700000.0
2009-10-08 09:54:00,1.634,1.634,1.6337,1.6339,159700000.0
2009-10-08 09:55:00,1.6339,1.63405,1.6337,1.6338,128100000.0
2009-10-08 09:56:00,1.6337,1.6341,1.6334,1.63405,159400000.0
2009-10-08 09:57:00,1.63395,1.6341,1.63375,1.634,134400000.0
2009-10-08 09:58:00,1.634,1.6343,1.63375,1.63415,131900000.0
2009-10-08 09:59:00,1.63405,1.6348,1.6339,1.6347,119100000.0
2009-10-08 10:00:00,1.6346,1.6347,1.63435,1.6347,133600000.0
2009-10-08 10:01:00,1.6347,1.6349,1.6344,1.63475,153500000.0
2009-10-08 10:02:00,1.63465,1.63485,1.6342,1.6342,161700000.0
2009-10-08 10:03:00,1.6342,1.63435,1.634,1.6343,117400000.0
2009-10-08 10:04:00,1.6343,1.63455,1.63405,1.6343,122800000.0
2009-10-08 10:05:00,1.6343,1.6343,1.63385,1.63405,133600000.0
2009-10-08 10:06:00,1.634,1.6345,1.634,1.63435,145200000.0
2009-10-08 10:07:00,1.6343,1.6345,1.63335,1.63335,191000000.0
2009-10-08 10:08:00,1.6335,1.63395,1.6335,1.6337,169600000.0
2009-10-08 10:09:00,1.6337,1.6337,1.63305,1.6333,153000000.0
2009-10-08 10:10:00,1.6333,1.6336,1.63305,1.63345,138000000.0
2009-10-08 10:11:00,1.6335,1.6338,1.6332,1.6333,152400000.0
2009-10-08 10:12:00,1.6332,1.6336,1.6332,1.63335,137800000.0
2009-10-08 10:13:00,1.6333,1.6335,1.63305,1.63315,184400000.0
2009-10-08 10:14:00,1.6331,1.6335,1.6331,1.63345,89300000.0
2009-10-08 10:15:00,1.63335,1.63355,1.63315,1.63325,92100000.0
2009-10-08 10:16:00,1.6332,1.63335,1.6331,1.63315,150700000.0
2009-10-08 10:17:00,1.63325,1.6333,1.633,1.63315,104700000.0
2009-10-08 10:18:00,1.63315,1.6334,1.63305,1.6332,103800000.0
2009-10-08 10:19:00,1.63315,1.63325,1.63295,1.63315,187100000.0
2009-10-08 10:20:00,1.63315,1.63335,1.63295,1.63315,114000000.0
2009-10-08 10:21:00,1.63315,1.63335,1.63305,1.6333,126900000.0
2009-10-08 10:22:00,1.6333,1.63365,1.6333,1.6335,143400000.0
2009-10-08 10:23:00,1.6335,1.6338,1.63345,1.6336,131500000.0
2009-10-08 10:24:00,1.6336,1.63385,1.63355,1.63375,130200000.0
2009-10-08 10:25:00,1.63375,1.63375,1.6334,1.63365,128000000.0
2009-10-08 10:26:00,1.63365,1.634,1.63345,1.634,121800000.0
2009-10-08 10:27:00,1.6339,1.63425,1.6339,1.634,164000000.0
2009-10-08 10:28:00,1.634,1.6343,1.6339,1.6341,172600000.0
2009-10-08 10:29:00,1.63405,1.63445,1.63395,1.6343,171100000.0
2009-10-08 10:30:00,1.6343,1.63445,1.634,1.63415,178100000.0
2009-10-08 10:31:00,1.6341,1.63415,1.6339,1.634,167800000.0
2009-10-08 10:32:00,1.634,1.6344,1.63395,1.6343,354000000.0
2009-10-08 10:33:00,1.63435,1.63445,1.63425,1.6344,269300000.0
2009-10-08 10:34:00,1.63445,1.6345,1.63365,1.63405,198100000.0
2009-10-08 10:35:00,1.6341,1.63435,1.63385,1.6342,228100000.0
2009-10-08 10:36:00,1.63435,1.6345,1.6341,1.6344,225700000.0
2009-10-08 10:37:00,1.6344,1.63455,1.63425,1.63435,197100000.0
2009-10-08 10:38:00,1.63425,1.63445,1.6341,1.6341,176900000.0
2009-10-08 10:39:00,1.6341,1.6344,1.634,1.6342,283600000.0
2009-10-08 10:40:00,1.6342,1.63465,1.6342,1.63455,119600000.0
2009-10-08 10:41:00,1.63455,1.63465,1.63445,1.63465,90200000.0
2009-10-08 10:42:00,1.63465,1.63495,1.63465,1.6349,143700000.0
2009-10-08 10:43:00,1.63495,1.63495,1.6347,1.63475,120000000.0
2009-10-08 10:44:00,1.6347,1.6349,1.63465,1.6347,149600000.0
2009-10-08 10:45:00,1.6347,1.6348,1.6346,1.6346,110400000.0
2009-10-08 10:46:00,1.63455,1.6349,1.6345,1.6347,277100000.0
2009-10-08 10:47:00,1.6346,1.6348,1.63425,1.6345,242600000.0
2009-10-08 10:48:00,1.6345,1.6345,1.634,1.634,162600000.0
2009-10-08 10:49:00,1.63405,1.63435,1.634,1.63425,206200000.0
2009-10-08 10:50:00,1.63425,1.63445,1.63415,1.63425,154600000.0
2009-10-08 10:51:00,1.63425,1.63455,1.63425,1.6344,199700000.0
2009-10-08 10:52:00,1.6344,1.6344,1.6341,1.63435,128300000.0
2009-10-08 10:53:00,1.6344,1.6346,1.6343,1.63445,135900000.0
2009-10-08 10:54:00,1.6345,1.6346,1.63445,1.63455,98300000.0
2009-10-08 10:55:00,1.63455,1.63485,1.6345,1.6347,115800000.0
2009-10-08 10:56:00,1.6347,1.6349,1.6346,1.63485,95300000.0
2009-10-08 10:57:00,1.6348,1.63495,1.6347,1.6349,158400000.0
2009-10-08 10:58:00,1.6349,1.63495,1.63445,1.6345,202100000.0
2009-10-08 10:59:00,1.6345,1.6345,1.63415,1.63415,216600000.0
2009-10-08 11:00:00,1.63415,1.6343,1.63395,1.63395,117900000.0
2009-10-08 11:01:00,1.63395,1.6342,1.6339,1.63415,181500000.0
2009-10-08 11:02:00,1.63415,1.63425,1.634,1.6341,68200000.0
2009-10-08 11:03:00,1.63415,1.6342,1.6339,1.6341,196900000.0
2009-10-08 11:04:00,1.6341,1.63455,1.63405,1.63425,287100000.0
2009-10-08 11:05:00,1.63425,1.63435,1.634,1.6342,94300000.0
2009-10-08 11:06:00,1.63425,1.63425,1.63415,1.6342,18200000.0
2009-10-08 11:07:00,1.6341,1.63415,1.63395,1.634,95600000.0
2009-10-08 11:08:00,1.634,1.63415,1.63395,1.6341,160400000.0
2009-10-08 11:09:00,1.6341,1.6342,1.6336,1.63365,160100000.0
2009-10-08 11:10:00,1.6337,1.63405,1.63365,1.63375,194000000.0
2009-10-08 11:11:00,1.63375,1.6342,1.63375,1.63395,154700000.0
2009-10-08 11:12:00,1.63395,1.63405,1.63355,1.63355,85400000.0
2009-10-08 11:13:00,1.6336,1.63375,1.6333,1.63335,196200000.0
2009-10-08 11:14:00,1.63325,1.6334,1.63295,1.63315,240200000.0
2009-10-08 11:15:00,1.63315,1.63335,1.63295,1.6331,368300000.0
2009-10-08 11:16:00,1.6331,1.6331,1.6324,1.6327,216800000.0
2009-10-08 11:17:00,1.63275,1.63285,1.63255,1.63265,228000000.0
2009-10-08 11:18:00,1.6327,1.6328,1.63225,1.6327,136900000.0
2009-10-08 11:19:00,1.6327,1.63335,1.6327,1.63335,216200000.0
2009-10-08 11:20:00,1.6333,1.6338,1.6333,1.63345,202100000.0
2009-10-08 11:21:00,1.63345,1.63375,1.6333,1.6333,160400000.0
2009-10-08 11:22:00,1.63335,1.63335,1.6332,1.6332,115700000.0
2009-10-08 11:23:00,1.6333,1.6336,1.63325,1.63335,128000000.0
2009-10-08 11:24:00,1.63345,1.6336,1.63335,1.63345,94400000.0
2009-10-08 11:25:00,1.63345,1.6336,1.6333,1.6335,66400000.0
2009-10-08 11:26:00,1.6334,1.63355,1.63335,1.6334,70200000.0
2009-10-08 11:27:00,1.6334,1.63355,1.63325,1.6335,77100000.0
2009-10-08 11:28:00,1.6335,1.6336,1.63305,1.63335,208500000.0
2009-10-08 11:29:00,1.6334,1.63345,1.63295,1.63295,177100000.0
2009-10-08 11:30:00,1.63295,1.63335,1.63295,1.63315,155900000.0
2009-10-08 11:31:00,1.63335,1.63345,1.63315,1.63325,62100000.0
2009-10-08 11:32:00,1.6331,1.6333,1.63305,1.6331,109200000.0
2009-10-08 11:33:00,1.63305,1.6333,1.63295,1.63305,288600000.0
2009-10-08 11:34:00,1.63305,1.63305,1.63285,1.63295,83000000.0
2009-10-08 11:35:00,1.633,1.63305,1.6329,1.63305,171000000.0
2009-10-08 11:36:00,1.63305,1.63365,1.6327,1.63345,211400000.0
2009-10-08 11:37:00,1.6335,1.6337,1.63335,1.63365,197400000.0
2009-10-08 11:38:00,1.63375,1.63385,1.63345,1.6335,122900000.0
2009-10-08 11:39:00,1.63355,1.6341,1.6335,1.6339,176000000.0
2009-10-08 11:40:00,1.63385,1.63405,1.63375,1.63375,250800000.0
2009-10-08 11:41:00,1.63375,1.63375,1.63335,1.63345,151700000.0
2009-10-08 11:42:00,1.63345,1.6341,1.63345,1.634,144500000.0
2009-10-08 11:43:00,1.63425,1.63425,1.63315,1.63355,161500000.0
2009-10-08 11:44:00,1.6336,1.6337,1.6335,1.63355,83300000.0
2009-10-08 11:45:00,1.6335,1.63375,1.6334,1.63365,61400000.0
2009-10-08 11:46:00,1.63365,1.6338,1.63335,1.63345,167900000.0
2009-10-08 11:47:00,1.63355,1.63355,1.63335,1.63335,42900000.0
2009-10-08 11:48:00,1.6333,1.63385,1.6333,1.63385,176100000.0
2009-10-08 11:49:00,1.63385,1.6339,1.6335,1.63375,157500000.0
2009-10-08 11:50:00,1.6337,1.634,1.6335,1.6336,82900000.0
2009-10-08 11:51:00,1.6336,1.63365,1.63345,1.63365,18200000.0
2009-10-08 11:52:00,1.6336,1.63375,1.6334,1.6334,88000000.0
2009-10-08 11:53:00,1.6335,1.63375,1.6334,1.63365,98200000.0
2009-10-08 11:54:00,1.63365,1.6337,1.63345,1.63355,60700000.0
2009-10-08 11:55:00,1.6335,1.6338,1.63325,1.63365,158200000.0
2009-10-08 11:56:00,1.6336,1.634,1.6336,1.63385,146500000.0
2009-10-08 11:57:00,1.63385,1.63405,1.63375,1.63395,51100000.0
2009-10-08 11:58:00,1.6338,1.6339,1.6337,1.63375,106800000.0
2009-10-08 11:59:00,1.63375,1.6339,1.6334,1.6335,91400000.0
2009-10-08 12:00:00,1.6335,1.63365,1.6333,1.6335,239000000.0
2009-10-08 12:01:00,1.6336,1.6337,1.6333,1.6333,130700000.0
2009-10-08 12:02:00,1.63335,1.63375,1.63315,1.6337,76700000.0
2009-10-08 12:03:00,1.63375,1.63375,1.6334,1.6337,26700000.0
2009-10-08 12:04:00,1.6337,1.63395,1.63355,1.63355,63700000.0
2009-10-08 12:05:00,1.6336,1.6343,1.6335,1.63425,141100000.0
2009-10-08 12:06:00,1.63425,1.6349,1.6342,1.6347,212700000.0
2009-10-08 12:07:00,1.6345,1.6347,1.63435,1.63455,150800000.0
2009-10-08 12:08:00,1.63455,1.6346,1.63435,1.63435,77100000.0
2009-10-08 12:09:00,1.63435,1.63455,1.63435,1.63445,60800000.0
2009-10-08 12:10:00,1.63445,1.63485,1.63445,1.63455,100800000.0
2009-10-08 12:11:00,1.6347,1.63475,1.6344,1.6345,60700000.0
2009-10-08 12:12:00,1.6345,1.63475,1.63435,1.63475,92300000.0
2009-10-08 12:13:00,1.6347,1.6348,1.63455,1.63475,54800000.0
2009-10-08 12:14:00,1.6347,1.63475,1.6346,1.6346,41300000.0
2009-10-08 12:15:00,1.6346,1.63465,1.6345,1.6346,50600000.0
2009-10-08 12:16:00,1.63465,1.63475,1.63455,1.63465,35600000.0
2009-10-08 12:17:00,1.6347,1.6349,1.6346,1.6349,32300000.0
2009-10-08 12:18:00,1.6349,1.63505,1.6348,1.6349,135500000.0
2009-10-08 12:19:00,1.6349,1.63525,1.6349,1.6351,118600000.0
2009-10-08 12:20:00,1.6352,1.63545,1.6352,1.6354,115000000.0
2009-10-08 12:21:00,1.6354,1.6355,1.63515,1.63535,139800000.0
2009-10-08 12:22:00,1.63535,1.6354,1.63515,1.6354,106100000.0
2009-10-08 12:23:00,1.6354,1.6355,1.6351,1.63515,118100000.0
2009-10-08 12:24:00,1.63515,1.6352,1.63415,1.6346,171200000.0
2009-10-08 12:25:00,1.63455,1.63555,1.6345,1.63555,260600000.0
2009-10-08 12:26:00,1.63545,1.63555,1.63525,1.63525,88200000.0
2009-10-08 12:27:00,1.63525,1.6354,1.6349,1.6349,190900000.0
2009-10-08 12:28:00,1.6349,1.6352,1.6346,1.635,179700000.0
2009-10-08 12:29:00,1.63485,1.63485,1.63445,1.6346,251600000.0
2009-10-08 12:30:00,1.63455,1.63455,1.63395,1.63415,172300000.0
2009-10-08 12:31:00,1.63405,1.6342,1.6338,1.63415,95300000.0
2009-10-08 12:32:00,1.6342,1.6344,1.634,1.63405,103300000.0
2009-10-08 12:33:00,1.6341,1.6341,1.63385,1.63405,134000000.0
2009-10-08 12:34:00,1.63405,1.63415,1.63365,1.6337,202700000.0
2009-10-08 12:35:00,1.6337,1.63485,1.6337,1.63485,177400000.0
2009-10-08 12:36:00,1.63485,1.63515,1.63455,1.63495,188800000.0
2009-10-08 12:37:00,1.63495,1.635,1.63455,1.6346,242600000.0
2009-10-08 12:38:00,1.6346,1.6347,1.6344,1.6345,181400000.0
2009-10-08 12:39:00,1.63445,1.6346,1.6343,1.6344,109200000.0
2009-10-08 12:40:00,1.63435,1.63435,1.6337,1.6339,203000000.0
2009-10-08 12:41:00,1.6339,1.6342,1.6337,1.63385,143000000.0
2009-10-08 12:42:00,1.63385,1.6341,1.6334,1.63345,96000000.0
2009-10-08 12:43:00,1.63345,1.6339,1.6334,1.6338,128800000.0
2009-10-08 12:44:00,1.6338,1.6343,1.6337,1.63395,109800000.0
2009-10-08 12:45:00,1.63395,1.63405,1.6337,1.63405,149300000.0
2009-10-08 12:46:00,1.63405,1.63405,1.63365,1.63375,123600000.0
2009-10-08 12:47:00,1.6338,1.6341,1.63375,1.63405,71500000.0
2009-10-08 12:48:00,1.63395,1.63395,1.63375,1.63375,60400000.0
2009-10-08 12:49:00,1.6338,1.63385,1.6336,1.6336,92200000.0
2009-10-08 12:50:00,1.6336,1.6338,1.63355,1.63365,142300000.0
2009-10-08 12:51:00,1.6337,1.6341,1.6336,1.63375,250900000.0
2009-10-08 12:52:00,1.63375,1.63375,1.6331,1.6335,289700000.0
2009-10-08 12:53:00,1.6334,1.6335,1.6331,1.63315,183500000.0
2009-10-08 12:54:00,1.63315,1.6333,1.6331,1.6333,270440000.0
2009-10-08 12:55:00,1.6333,1.6338,1.6332,1.6337,135700000.0
2009-10-08 12:56:00,1.6337,1.63385,1.6335,1.6335,287800000.0
2009-10-08 12:57:00,1.6335,1.6339,1.6335,1.63365,119200000.0
2009-10-08 12:58:00,1.63365,1.63425,1.63355,1.6338,169600000.0
2009-10-08 12:59:00,1.6338,1.63395,1.6337,1.6338,133700000.0
2009-10-08 13:00:00,1.6338,1.63405,1.6331,1.63315,283980000.0
2009-10-08 13:01:00,1.6331,1.6333,1.6331,1.63315,264260000.0
2009-10-08 13:02:00,1.6332,1.6333,1.6331,1.6331,119660000.0
2009-10-08 13:03:00,1.6331,1.6334,1.6331,1.6333,204560000.0
2009-10-08 13:04:00,1.6333,1.63355,1.63315,1.63325,115000000.0
2009-10-08 13:05:00,1.63335,1.63365,1.63315,1.63325,150500000.0
2009-10-08 13:06:00,1.63325,1.63375,1.6332,1.63365,160200000.0
2009-10-08 13:07:00,1.6336,1.6338,1.63325,1.6333,137500000.0
2009-10-08 13:08:00,1.6333,1.6334,1.6331,1.63335,36820000.0
2009-10-08 13:09:00,1.6333,1.6334,1.63325,1.6334,35700000.0
2009-10-08 13:10:00,1.63345,1.63345,1.63325,1.6333,56400000.0
2009-10-08 13:11:00,1.6333,1.6333,1.6331,1.6333,392540000.0
2009-10-08 13:12:00,1.63335,1.63345,1.63315,1.6332,114500000.0
2009-10-08 13:13:00,1.63315,1.63335,1.6331,1.6331,72040000.0
2009-10-08 13:14:00,1.6331,1.63315,1.6325,1.6325,297720000.0
2009-10-08 13:15:00,1.6325,1.6328,1.63245,1.6328,162800000.0
2009-10-08 13:16:00,1.63295,1.63305,1.6328,1.63285,71900000.0
2009-10-08 13:17:00,1.63285,1.63285,1.6325,1.63285,48100000.0
2009-10-08 13:18:00,1.63285,1.63315,1.63275,1.63305,83400000.0
2009-10-08 13:19:00,1.63305,1.6336,1.63305,1.6333,90100000.0
2009-10-08 13:20:00,1.6333,1.6338,1.6332,1.6337,126900000.0
2009-10-08 13:21:00,1.6337,1.63375,1.6334,1.63375,99800000.0
2009-10-08 13:22:00,1.63375,1.63375,1.6331,1.63325,175700000.0
2009-10-08 13:23:00,1.63325,1.63335,1.633,1.63325,118900000.0
2009-10-08 13:24:00,1.63325,1.63355,1.63295,1.63325,209600000.0
2009-10-08 13:25:00,1.6333,1.6334,1.6332,1.63325,61200000.0
2009-10-08 13:26:00,1.63325,1.63335,1.63315,1.63315,23400000.0
2009-10-08 13:27:00,1.63315,1.63315,1.63315,1.63315,2200000.0
2009-10-08 13:28:00,1.63325,1.6333,1.63265,1.63265,84700000.0
2009-10-08 13:29:00,1.63265,1.63265,1.63255,1.6326,39000000.0
2009-10-08 13:30:00,1.6326,1.633,1.63255,1.6326,90500000.0
2009-10-08 13:31:00,1.6327,1.6329,1.6326,1.63265,42100000.0
2009-10-08 13:32:00,1.63275,1.6329,1.63275,1.63285,61700000.0
2009-10-08 13:33:00,1.63285,1.63305,1.63235,1.63245,106700000.0
2009-10-08 13:34:00,1.63245,1.6328,1.63225,1.63275,219000000.0
2009-10-08 13:35:00,1.63275,1.6328,1.63265,1.6328,62800000.0
2009-10-08 13:36:00,1.63285,1.63315,1.6325,1.63265,136700000.0
2009-10-08 13:37:00,1.63265,1.63285,1.63265,1.63275,79800000.0
2009-10-08 13:38:00,1.63285,1.63285,1.63245,1.63245,125900000.0
2009-10-08 13:39:00,1.63245,1.63275,1.63245,1.6327,82300000.0
2009-10-08 13:40:00,1.63285,1.63285,1.63245,1.63255,76300000.0
2009-10-08 13:41:00,1.6328,1.633,1.6325,1.6327,115700000.0
2009-10-08 13:42:00,1.6327,1.63285,1.6323,1.6323,126100000.0
2009-10-08 13:43:00,1.6323,1.6325,1.63205,1.6322,126000000.0
2009-10-08 13:44:00,1.6321,1.6323,1.63205,1.63205,178400000.0
2009-10-08 13:45:00,1.63205,1.6331,1.63205,1.6329,193800000.0
2009-10-08 13:46:00,1.6329,1.63335,1.63285,1.63315,154300000.0
2009-10-08 13:47:00,1.63315,1.63335,1.63275,1.6329,117200000.0
2009-10-08 13:48:00,1.6329,1.63325,1.6327,1.6329,188900000.0
2009-10-08 13:49:00,1.6329,1.63305,1.6325,1.63295,98700000.0
2009-10-08 13:50:00,1.63305,1.6331,1.63285,1.63295,93000000.0
2009-10-08 13:51:00,1.63295,1.6333,1.63295,1.6332,106300000.0
2009-10-08 13:52:00,1.63325,1.6334,1.63315,1.63315,70500000.0
2009-10-08 13:53:00,1.6332,1.6333,1.63305,1.63305,75200000.0
2009-10-08 13:54:00,1.63295,1.63305,1.63285,1.6329,108400000.0
2009-10-08 13:55:00,1.63295,1.6332,1.63285,1.6329,54700000.0
2009-10-08 13:56:00,1.63285,1.63295,1.63285,1.6329,50000000.0
2009-10-08 13:57:00,1.6329,1.633,1.6326,1.63265,80100000.0
2009-10-08 13:58:00,1.6328,1.63345,1.6328,1.63305,114400000.0
2009-10-08 13:59:00,1.63305,1.63305,1.6329,1.63295,38700000.0
2009-10-08 14:00:00,1.63295,1.63305,1.6329,1.633,91300000.0
2009-10-08 14:01:00,1.633,1.63325,1.63295,1.63305,131200000.0
2009-10-08 14:02:00,1.63305,1.6335,1.63305,1.63345,176500000.0
2009-10-08 14:03:00,1.63345,1.6337,1.6333,1.6334,152500000.0
2009-10-08 14:04:00,1.6334,1.6338,1.6334,1.6337,209100000.0
2009-10-08 14:05:00,1.6337,1.6344,1.63365,1.63425,211000000.0
2009-10-08 14:06:00,1.63425,1.63445,1.63395,1.6342,99600000.0
2009-10-08 14:07:00,1.6343,1.6344,1.63415,1.63435,131600000.0
2009-10-08 14:08:00,1.63435,1.6345,1.63425,1.6343,97700000.0
2009-10-08 14:09:00,1.6343,1.63475,1.63425,1.63475,210000000.0
2009-10-08 14:10:00,1.63475,1.6349,1.6344,1.63475,315200000.0
2009-10-08 14:11:00,1.63475,1.6351,1.6346,1.6351,216200000.0
2009-10-08 14:12:00,1.6351,1.63555,1.635,1.63535,167100000.0
2009-10-08 14:13:00,1.63535,1.6354,1.635,1.63505,106300000.0
2009-10-08 14:14:00,1.6351,1.63515,1.6344,1.6344,131200000.0
2009-10-08 14:15:00,1.6344,1.6348,1.6342,1.6342,275200000.0
2009-10-08 14:16:00,1.6342,1.6349,1.6342,1.6348,176300000.0
2009-10-08 14:17:00,1.63475,1.63475,1.634,1.6341,131900000.0
2009-10-08 14:18:00,1.63405,1.6345,1.63405,1.6343,76500000.0
2009-10-08 14:19:00,1.6343,1.6345,1.63395,1.634,132100000.0
2009-10-08 14:20:00,1.634,1.6342,1.6339,1.634,133860000.0
2009-10-08 14:21:00,1.634,1.634,1.63325,1.63365,249760000.0
2009-10-08 14:22:00,1.63365,1.6338,1.6334,1.6335,92100000.0
2009-10-08 14:23:00,1.6335,1.6338,1.63345,1.63375,115100000.0
2009-10-08 14:24:00,1.63375,1.63375,1.6334,1.6335,60900000.0
2009-10-08 14:25:00,1.63355,1.63365,1.6335,1.63355,77600000.0
2009-10-08 14:26:00,1.63365,1.634,1.6336,1.6339,113100000.0
2009-10-08 14:27:00,1.634,1.63405,1.63365,1.63385,89600000.0
2009-10-08 14:28:00,1.6338,1.634,1.6336,1.63395,115400000.0
2009-10-08 14:29:00,1.63395,1.634,1.6331,1.6331,354120000.0
2009-10-08 14:30:00,1.63315,1.63335,1.6322,1.633,314130000.0
2009-10-08 14:31:00,1.633,1.63315,1.63255,1.6331,163800000.0
2009-10-08 14:32:00,1.63315,1.63335,1.63295,1.63335,180700000.0
2009-10-08 14:33:00,1.63345,1.6338,1.63325,1.6336,310500000.0
2009-10-08 14:34:00,1.6336,1.63425,1.63335,1.6341,330200000.0
2009-10-08 14:35:00,1.6341,1.6343,1.63385,1.6341,173300000.0
2009-10-08 14:36:00,1.63415,1.6343,1.6335,1.63355,244200000.0
2009-10-08 14:37:00,1.63365,1.6348,1.63365,1.63465,232900000.0
2009-10-08 14:38:00,1.6347,1.63485,1.63435,1.63455,303500000.0
2009-10-08 14:39:00,1.63465,1.63465,1.6341,1.6344,211000000.0
2009-10-08 14:40:00,1.63445,1.6348,1.63415,1.6348,212200000.0
2009-10-08 14:41:00,1.6348,1.6348,1.63435,1.6344,343200000.0
2009-10-08 14:42:00,1.6344,1.6346,1.63425,1.63435,147800000.0
2009-10-08 14:43:00,1.6344,1.6347,1.63435,1.6345,140500000.0
2009-10-08 14:44:00,1.63465,1.63495,1.63445,1.63495,449000000.0
2009-10-08 14:45:00,1.63495,1.63495,1.63445,1.63445,228200000.0
2009-10-08 14:46:00,1.63445,1.6348,1.6338,1.6338,204000000.0
2009-10-08 14:47:00,1.6339,1.6341,1.6336,1.63395,128200000.0
2009-10-08 14:48:00,1.634,1.6342,1.6333,1.6336,192900000.0
2009-10-08 14:49:00,1.63355,1.63385,1.6334,1.63365,203600000.0
2009-10-08 14:50:00,1.63355,1.63365,1.6333,1.6335,156760000.0
2009-10-08 14:51:00,1.63355,1.63385,1.63335,1.63335,221400000.0
2009-10-08 14:52:00,1.6333,1.6339,1.6333,1.6338,353000000.0
2009-10-08 14:53:00,1.63375,1.6339,1.6333,1.6333,413240000.0
2009-10-08 14:54:00,1.6333,1.6347,1.6333,1.63335,400580000.0
2009-10-08 14:55:00,1.63335,1.6344,1.6333,1.63415,332340000.0
2009-10-08 14:56:00,1.63425,1.63475,1.63355,1.6342,288700000.0
2009-10-08 14:57:00,1.6343,1.6354,1.63415,1.63465,315200000.0
2009-10-08 14:58:00,1.63465,1.63505,1.63445,1.6347,337700000.0
2009-10-08 14:59:00,1.63465,1.6351,1.63455,1.6351,220600000.0
2009-10-08 15:00:00,1.6351,1.6356,1.63495,1.6352,262000000.0
2009-10-08 15:01:00,1.63515,1.6353,1.63485,1.6352,250900000.0
2009-10-08 15:02:00,1.63515,1.6354,1.635,1.635,241600000.0
2009-10-08 15:03:00,1.635,1.6354,1.6349,1.63515,203900000.0
2009-10-08 15:04:00,1.63515,1.63515,1.6344,1.6346,179300000.0
2009-10-08 15:05:00,1.63465,1.63485,1.63435,1.63455,299100000.0
2009-10-08 15:06:00,1.6345,1.63475,1.6343,1.6344,188200000.0
2009-10-08 15:07:00,1.6345,1.63465,1.634,1.6344,240000000.0
2009-10-08 15:08:00,1.6344,1.63445,1.634,1.6344,354900000.0
2009-10-08 15:09:00,1.63445,1.63455,1.63395,1.6343,311100000.0
2009-10-08 15:10:00,1.6343,1.6344,1.63395,1.63405,221950000.0
2009-10-08 15:11:00,1.63405,1.63425,1.63395,1.63395,326600000.0
2009-10-08 15:12:00,1.63395,1.63395,1.63325,1.63365,290450000.0
2009-10-08 15:13:00,1.6336,1.63415,1.63355,1.6337,237900000.0
2009-10-08 15:14:00,1.6337,1.6338,1.6332,1.6335,270200000.0
2009-10-08 15:15:00,1.6335,1.6342,1.6334,1.6339,257400000.0
2009-10-08 15:16:00,1.63385,1.63445,1.6337,1.63405,236200000.0
2009-10-08 15:17:00,1.63415,1.6346,1.6338,1.6341,342500000.0
2009-10-08 15:18:00,1.63405,1.63425,1.63345,1.6341,323800000.0
2009-10-08 15:19:00,1.634,1.63425,1.6337,1.63395,260200000.0
2009-10-08 15:20:00,1.63395,1.63455,1.63375,1.6338,329600000.0
2009-10-08 15:21:00,1.6338,1.6347,1.63335,1.6342,301500000.0
2009-10-08 15:22:00,1.6341,1.6345,1.63405,1.63445,217200000.0
2009-10-08 15:23:00,1.6345,1.6351,1.6343,1.6347,237300000.0
2009-10-08 15:24:00,1.6347,1.63485,1.63435,1.6347,185800000.0
2009-10-08 15:25:00,1.6347,1.635,1.63445,1.63445,145100000.0
2009-10-08 15:26:00,1.63445,1.6347,1.63415,1.63425,165400000.0
2009-10-08 15:27:00,1.63425,1.63455,1.63375,1.634,244600000.0
2009-10-08 15:28:00,1.634,1.63445,1.6338,1.6339,234300000.0
2009-10-08 15:29:00,1.63395,1.6341,1.63315,1.63315,248780000.0
2009-10-08 15:30:00,1.63315,1.6332,1.63265,1.63275,178820000.0
2009-10-08 15:31:00,1.6328,1.6329,1.63235,1.6324,180200000.0
2009-10-08 15:32:00,1.6325,1.6329,1.6324,1.6327,194600000.0
2009-10-08 15:33:00,1.6327,1.63335,1.63245,1.63325,262800000.0
2009-10-08 15:34:00,1.6332,1.63385,1.6331,1.63375,224000000.0
2009-10-08 15:35:00,1.63365,1.63365,1.63305,1.63315,331100000.0
2009-10-08 15:36:00,1.6334,1.6334,1.63235,1.63265,216100000.0
2009-10-08 15:37:00,1.6326,1.633,1.6323,1.63255,216400000.0
2009-10-08 15:38:00,1.63265,1.63275,1.63225,1.63245,343000000.0
2009-10-08 15:39:00,1.63235,1.6327,1.63205,1.63225,263100000.0
2009-10-08 15:40:00,1.63235,1.63245,1.6321,1.63215,274100000.0
2009-10-08 15:41:00,1.63205,1.63245,1.63205,1.6324,285200000.0
2009-10-08 15:42:00,1.6324,1.63275,1.63225,1.6325,378700000.0
2009-10-08 15:43:00,1.6325,1.6328,1.6324,1.63255,218500000.0
2009-10-08 15:44:00,1.63255,1.6328,1.63235,1.6326,270900000.0
2009-10-08 15:45:00,1.63265,1.6327,1.6322,1.63255,331100000.0
2009-10-08 15:46:00,1.6325,1.63375,1.6325,1.63375,303100000.0
2009-10-08 15:47:00,1.63375,1.63375,1.6327,1.6327,297900000.0
2009-10-08 15:48:00,1.63275,1.6331,1.6325,1.6325,288300000.0
2009-10-08 15:49:00,1.63265,1.6332,1.6325,1.6332,214700000.0
2009-10-08 15:50:00,1.6333,1.6337,1.633,1.63355,262800000.0
2009-10-08 15:51:00,1.63355,1.63415,1.6333,1.63395,335400000.0
2009-10-08 15:52:00,1.63395,1.634,1.6335,1.63385,316500000.0
2009-10-08 15:53:00,1.63385,1.63385,1.6329,1.6334,309100000.0
2009-10-08 15:54:00,1.6334,1.6335,1.6328,1.63345,287000000.0
2009-10-08 15:55:00,1.63345,1.6337,1.63305,1.63315,292000000.0
2009-10-08 15:56:00,1.63315,1.6335,1.6329,1.6334,209700000.0
2009-10-08 15:57:00,1.63335,1.6338,1.6333,1.6338,213900000.0
2009-10-08 15:58:00,1.6338,1.634,1.6336,1.6339,299200000.0
2009-10-08 15:59:00,1.6339,1.6347,1.6337,1.6341,255600000.0
2009-10-08 16:00:00,1.6342,1.6352,1.63405,1.6352,333100000.0
2009-10-08 16:01:00,1.6352,1.6352,1.6347,1.6347,244500000.0
2009-10-08 16:02:00,1.6347,1.63505,1.63455,1.63465,270100000.0
2009-10-08 16:03:00,1.6346,1.6349,1.6344,1.6346,309700000.0
2009-10-08 16:04:00,1.6345,1.63455,1.63395,1.6343,328500000.0
2009-10-08 16:05:00,1.63445,1.63465,1.63405,1.63445,278800000.0
2009-10-08 16:06:00,1.6344,1.63475,1.63425,1.6344,286500000.0
2009-10-08 16:07:00,1.6343,1.63495,1.6343,1.63465,284500000.0
2009-10-08 16:08:00,1.6346,1.6349,1.63445,1.6346,216200000.0
2009-10-08 16:09:00,1.6346,1.63465,1.63375,1.6338,235400000.0
2009-10-08 16:10:00,1.6337,1.63375,1.63355,1.63355,253350000.0
2009-10-08 16:11:00,1.6336,1.634,1.63355,1.6336,238760000.0
2009-10-08 16:12:00,1.6336,1.6341,1.6336,1.634,240500000.0
2009-10-08 16:13:00,1.63395,1.63425,1.63345,1.63345,284830000.0
2009-10-08 16:14:00,1.63345,1.63345,1.633,1.6331,235600000.0
2009-10-08 16:15:00,1.63305,1.6333,1.63285,1.6333,212900000.0
2009-10-08 16:16:00,1.6332,1.63335,1.63275,1.63275,237100000.0
2009-10-08 16:17:00,1.63275,1.63285,1.63275,1.63275,516500000.0
2009-10-08 16:18:00,1.63275,1.63295,1.63275,1.6329,492140000.0
2009-10-08 16:19:00,1.6329,1.6332,1.63275,1.6331,300440000.0
2009-10-08 16:20:00,1.63305,1.6332,1.63275,1.63305,325420000.0
2009-10-08 16:21:00,1.63305,1.6331,1.6328,1.633,219000000.0
2009-10-08 16:22:00,1.633,1.6332,1.63275,1.63275,349460000.0
2009-10-08 16:23:00,1.63275,1.6329,1.6322,1.6325,288410000.0
2009-10-08 16:24:00,1.6325,1.63275,1.6324,1.63265,267200000.0
2009-10-08 16:25:00,1.63265,1.63305,1.6323,1.63235,251200000.0
2009-10-08 16:26:00,1.63245,1.63265,1.6324,1.6324,210500000.0
2009-10-08 16:27:00,1.6325,1.63285,1.63205,1.6327,324100000.0
2009-10-08 16:28:00,1.63265,1.63275,1.6321,1.63265,239900000.0
2009-10-08 16:29:00,1.63255,1.63275,1.63235,1.63235,188300000.0
2009-10-08 16:30:00,1.6323,1.6329,1.6322,1.6327,284700000.0
2009-10-08 16:31:00,1.6327,1.63295,1.6325,1.6329,266300000.0
2009-10-08 16:32:00,1.63295,1.63315,1.63225,1.63295,283600000.0
2009-10-08 16:33:00,1.6328,1.6331,1.63265,1.6329,196900000.0
2009-10-08 16:34:00,1.63285,1.63295,1.63265,1.63285,156000000.0
2009-10-08 16:35:00,1.6329,1.6332,1.6328,1.63285,195500000.0
2009-10-08 16:36:00,1.6328,1.63305,1.6325,1.6328,324700000.0
2009-10-08 16:37:00,1.63275,1.633,1.63245,1.63275,228200000.0
2009-10-08 16:38:00,1.6328,1.63285,1.63235,1.63245,179600000.0
2009-10-08 16:39:00,1.63255,1.6327,1.63205,1.63225,211300000.0
2009-10-08 16:40:00,1.63225,1.63265,1.63205,1.63265,235900000.0
2009-10-08 16:41:00,1.63265,1.6328,1.63235,1.63265,179200000.0
2009-10-08 16:42:00,1.6326,1.6329,1.6324,1.63285,240900000.0
2009-10-08 16:43:00,1.6328,1.633,1.63255,1.6328,235700000.0
2009-10-08 16:44:00,1.6328,1.6331,1.63265,1.633,160500000.0
2009-10-08 16:45:00,1.633,1.63305,1.63255,1.6327,161800000.0
2009-10-08 16:46:00,1.63275,1.63305,1.6326,1.6329,133200000.0
2009-10-08 16:47:00,1.6329,1.6329,1.63205,1.63245,278500000.0
2009-10-08 16:48:00,1.6323,1.63275,1.63225,1.63255,212700000.0
2009-10-08 16:49:00,1.63255,1.6326,1.6322,1.6324,207300000.0
2009-10-08 16:50:00,1.63235,1.63255,1.6322,1.63235,160700000.0
2009-10-08 16:51:00,1.6324,1.6326,1.6323,1.6323,165300000.0
2009-10-08 16:52:00,1.6323,1.6326,1.63225,1.63245,180400000.0
2009-10-08 16:53:00,1.6325,1.6327,1.6322,1.6326,185200000.0
2009-10-08 16:54:00,1.6327,1.63305,1.6326,1.6327,156200000.0
2009-10-08 16:55:00,1.63265,1.63275,1.63225,1.63255,196300000.0
2009-10-08 16:56:00,1.63255,1.63295,1.6322,1.63285,245900000.0
2009-10-08 16:57:00,1.6328,1.63315,1.6326,1.6329,169000000.0
2009-10-08 16:58:00,1.63285,1.6329,1.63255,1.6329,185100000.0
2009-10-08 16:59:00,1.6329,1.6338,1.6328,1.6337,271500000.0
2009-10-08 17:00:00,1.6337,1.6337,1.63305,1.63325,215400000.0
2009-10-08 17:01:00,1.63315,1.6334,1.63225,1.63225,265300000.0
2009-10-08 17:02:00,1.6321,1.633,1.6321,1.6329,293500000.0
2009-10-08 17:03:00,1.6328,1.6331,1.6324,1.6331,220700000.0
2009-10-08 17:04:00,1.6331,1.63345,1.6328,1.633,269000000.0
2009-10-08 17:05:00,1.63305,1.63325,1.6327,1.6328,181000000.0
2009-10-08 17:06:00,1.63285,1.63335,1.63275,1.6329,211000000.0
2009-10-08 17:07:00,1.63305,1.63305,1.6325,1.63265,217200000.0
2009-10-08 17:08:00,1.63265,1.6328,1.6322,1.6325,206900000.0
2009-10-08 17:09:00,1.6325,1.6326,1.63205,1.63215,212700000.0
2009-10-08 17:10:00,1.63225,1.6323,1.63105,1.63115,241900000.0
2009-10-08 17:11:00,1.63105,1.63185,1.63105,1.6314,203500000.0
2009-10-08 17:12:00,1.6314,1.63195,1.6313,1.63155,158700000.0
2009-10-08 17:13:00,1.63155,1.63165,1.6309,1.63105,157900000.0
2009-10-08 17:14:00,1.63105,1.6314,1.63095,1.63105,143200000.0
2009-10-08 17:15:00,1.63105,1.63115,1.63065,1.631,199700000.0
2009-10-08 17:16:00,1.631,1.6312,1.63045,1.63045,190600000.0
2009-10-08 17:17:00,1.63045,1.6308,1.63,1.6307,267900000.0
2009-10-08 17:18:00,1.6307,1.6311,1.6306,1.63075,275000000.0
2009-10-08 17:19:00,1.63075,1.63095,1.6293,1.6293,278400000.0
2009-10-08 17:20:00,1.62925,1.6298,1.62895,1.6296,212100000.0
2009-10-08 17:21:00,1.62945,1.62955,1.62885,1.62895,213600000.0
2009-10-08 17:22:00,1.62885,1.6294,1.62885,1.6291,206500000.0
2009-10-08 17:23:00,1.6293,1.6295,1.6289,1.62905,261500000.0
2009-10-08 17:24:00,1.62895,1.6295,1.6289,1.62935,171900000.0
2009-10-08 17:25:00,1.62935,1.6294,1.629,1.6293,203000000.0
2009-10-08 17:26:00,1.62935,1.6297,1.62915,1.62945,259600000.0
2009-10-08 17:27:00,1.6294,1.62965,1.62925,1.62965,129900000.0
2009-10-08 17:28:00,1.6297,1.6297,1.629,1.62925,182900000.0
2009-10-08 17:29:00,1.62925,1.62955,1.62885,1.62895,294600000.0
2009-10-08 17:30:00,1.62905,1.62915,1.62885,1.62885,259300000.0
2009-10-08 17:31:00,1.62885,1.62915,1.62855,1.62865,261100000.0
2009-10-08 17:32:00,1.62865,1.62885,1.62845,1.6286,194900000.0
2009-10-08 17:33:00,1.62855,1.62875,1.6284,1.6287,206200000.0
2009-10-08 17:34:00,1.62865,1.6288,1.62785,1.62785,178000000.0
2009-10-08 17:35:00,1.628,1.6283,1.6277,1.6277,189600000.0
2009-10-08 17:36:00,1.6277,1.6283,1.62765,1.62785,218300000.0
2009-10-08 17:37:00,1.628,1.62845,1.62785,1.62825,165200000.0
2009-10-08 17:38:00,1.62825,1.6284,1.6279,1.62795,219600000.0
2009-10-08 17:39:00,1.628,1.6285,1.6278,1.6284,185600000.0
2009-10-08 17:40:00,1.6284,1.6285,1.6282,1.6282,151600000.0
2009-10-08 17:41:00,1.6282,1.6286,1.6281,1.6286,162500000.0
2009-10-08 17:42:00,1.6286,1.62905,1.6286,1.62885,159400000.0
2009-10-08 17:43:00,1.6288,1.6294,1.62875,1.6292,176100000.0
2009-10-08 17:44:00,1.6292,1.6297,1.6291,1.6297,165600000.0
2009-10-08 17:45:00,1.6297,1.62975,1.62935,1.6294,94700000.0
2009-10-08 17:46:00,1.6293,1.6293,1.6287,1.6289,179800000.0
2009-10-08 17:47:00,1.6289,1.6294,1.6288,1.6294,170600000.0
2009-10-08 17:48:00,1.6293,1.6296,1.62915,1.62945,138500000.0
2009-10-08 17:49:00,1.6295,1.6297,1.62935,1.6296,139200000.0
2009-10-08 17:50:00,1.62965,1.6297,1.6293,1.6294,193500000.0
2009-10-08 17:51:00,1.6294,1.62945,1.62855,1.62885,147400000.0
2009-10-08 17:52:00,1.62885,1.6291,1.6285,1.62875,227100000.0
2009-10-08 17:53:00,1.62885,1.62905,1.6287,1.62895,122200000.0
2009-10-08 17:54:00,1.6289,1.6291,1.62875,1.62885,123800000.0
2009-10-08 17:55:00,1.62885,1.6292,1.62885,1.6289,150300000.0
2009-10-08 17:56:00,1.6289,1.62935,1.62865,1.6288,147900000.0
2009-10-08 17:57:00,1.6287,1.6294,1.62865,1.6291,110600000.0
2009-10-08 17:58:00,1.6291,1.62945,1.629,1.62915,128600000.0
2009-10-08 17:59:00,1.6291,1.6292,1.6288,1.6288,151100000.0
2009-10-08 18:00:00,1.6288,1.6292,1.62875,1.62875,212000000.0
2009-10-08 18:01:00,1.6288,1.62915,1.6286,1.62915,245600000.0
2009-10-08 18:02:00,1.6291,1.6294,1.6289,1.6291,237800000.0
2009-10-08 18:03:00,1.62895,1.6295,1.62895,1.6293,157100000.0
2009-10-08 18:04:00,1.6293,1.62955,1.6291,1.6294,163000000.0
2009-10-08 18:05:00,1.6294,1.6297,1.62935,1.6295,155800000.0
2009-10-08 18:06:00,1.6295,1.62965,1.6292,1.62925,101300000.0
2009-10-08 18:07:00,1.6293,1.6295,1.62925,1.6293,63400000.0
2009-10-08 18:08:00,1.6293,1.6294,1.62895,1.62925,148500000.0
2009-10-08 18:09:00,1.6294,1.6295,1.62905,1.6293,162300000.0
2009-10-08 18:10:00,1.6293,1.62955,1.62905,1.62905,152000000.0
2009-10-08 18:11:00,1.62905,1.6292,1.6288,1.6288,194100000.0
2009-10-08 18:12:00,1.6288,1.62895,1.6287,1.6288,139700000.0
2009-10-08 18:13:00,1.6288,1.6288,1.6288,1.6288,5500000.0
2009-10-08 18:14:00,1.6289,1.62905,1.62855,1.6287,134000000.0
2009-10-08 18:15:00,1.6287,1.62895,1.62855,1.6287,184000000.0
2009-10-08 18:16:00,1.62875,1.62885,1.62855,1.6286,123200000.0
2009-10-08 18:17:00,1.6286,1.62905,1.6286,1.6288,89900000.0
2009-10-08 18:18:00,1.629,1.62935,1.629,1.629,183500000.0
2009-10-08 18:19:00,1.62895,1.6291,1.6287,1.6288,156600000.0
2009-10-08 18:20:00,1.6288,1.6291,1.62875,1.6291,47300000.0
2009-10-08 18:21:00,1.6291,1.62925,1.629,1.62915,139200000.0
2009-10-08 18:22:00,1.62915,1.6294,1.6291,1.62915,116000000.0
2009-10-08 18:23:00,1.6292,1.62945,1.62875,1.62885,291500000.0
2009-10-08 18:24:00,1.6289,1.6293,1.6288,1.6293,102300000.0
2009-10-08 18:25:00,1.6293,1.6294,1.6283,1.62905,243600000.0
2009-10-08 18:26:00,1.629,1.629,1.62815,1.6283,263200000.0
2009-10-08 18:27:00,1.6283,1.62875,1.62805,1.6286,312800000.0
2009-10-08 18:28:00,1.6286,1.6291,1.62835,1.6288,278700000.0
2009-10-08 18:29:00,1.6288,1.62915,1.6285,1.6291,204900000.0
2009-10-08 18:30:00,1.6291,1.6297,1.62895,1.62965,217300000.0
2009-10-08 18:31:00,1.62965,1.62975,1.62905,1.6297,196300000.0
2009-10-08 18:32:00,1.6299,1.63025,1.62975,1.6302,282000000.0
2009-10-08 18:33:00,1.6301,1.63035,1.6299,1.63035,234700000.0
2009-10-08 18:34:00,1.63025,1.6304,1.63,1.63025,248500000.0
2009-10-08 18:35:00,1.63025,1.63075,1.6301,1.63075,231300000.0
2009-10-08 18:36:00,1.63075,1.6308,1.6304,1.6306,173000000.0
2009-10-08 18:37:00,1.6306,1.6308,1.63025,1.6306,265000000.0
2009-10-08 18:38:00,1.6306,1.63095,1.6306,1.6307,260300000.0
2009-10-08 18:39:00,1.6307,1.63125,1.6307,1.6312,158200000.0
2009-10-08 18:40:00,1.6311,1.63125,1.6307,1.63075,316500000.0
2009-10-08 18:41:00,1.6307,1.63085,1.6304,1.63065,247400000.0
2009-10-08 18:42:00,1.63085,1.63115,1.6307,1.63085,133000000.0
2009-10-08 18:43:00,1.63085,1.6313,1.63085,1.63095,133700000.0
2009-10-08 18:44:00,1.6309,1.63145,1.6307,1.63135,260000000.0
2009-10-08 18:45:00,1.63135,1.6314,1.63125,1.63125,101400000.0
2009-10-08 18:46:00,1.6312,1.63135,1.63105,1.63135,180100000.0
2009-10-08 18:47:00,1.63135,1.63135,1.63095,1.6311,156900000.0
2009-10-08 18:48:00,1.63135,1.6318,1.63125,1.63155,172700000.0
2009-10-08 18:49:00,1.63155,1.63165,1.6311,1.6312,156000000.0
2009-10-08 18:50:00,1.6311,1.63185,1.6311,1.63145,161300000.0
2009-10-08 18:51:00,1.6314,1.6319,1.6314,1.63165,223700000.0
2009-10-08 18:52:00,1.63185,1.63185,1.6312,1.6313,139500000.0
2009-10-08 18:53:00,1.6313,1.63145,1.6311,1.63125,171900000.0
2009-10-08 18:54:00,1.63115,1.63115,1.63085,1.631,183400000.0
2009-10-08 18:55:00,1.631,1.6312,1.63085,1.63095,130300000.0
2009-10-08 18:56:00,1.6309,1.6309,1.6306,1.6307,227500000.0
2009-10-08 18:57:00,1.63065,1.6308,1.6305,1.6305,190200000.0
2009-10-08 18:58:00,1.6305,1.6305,1.6303,1.6304,106100000.0
2009-10-08 18:59:00,1.63045,1.63085,1.6303,1.63045,260100000.0
2009-10-08 19:00:00,1.63045,1.63075,1.63045,1.6305,204700000.0
2009-10-08 19:01:00,1.6305,1.63115,1.6305,1.63105,196800000.0
2009-10-08 19:02:00,1.63105,1.63195,1.63105,1.63165,295400000.0
2009-10-08 19:03:00,1.63165,1.63205,1.6316,1.63195,232300000.0
2009-10-08 19:04:00,1.632,1.6322,1.63175,1.6319,283300000.0
2009-10-08 19:05:00,1.6319,1.6324,1.63185,1.63215,315500000.0
2009-10-08 19:06:00,1.63215,1.6324,1.632,1.6321,187800000.0
2009-10-08 19:07:00,1.6321,1.6321,1.63165,1.63175,250100000.0
2009-10-08 19:08:00,1.6317,1.63185,1.63135,1.6315,305200000.0
2009-10-08 19:09:00,1.63145,1.63165,1.63115,1.6313,183000000.0
2009-10-08 19:10:00,1.6313,1.63145,1.6311,1.6312,163000000.0
2009-10-08 19:11:00,1.63115,1.6314,1.63085,1.63095,209400000.0
2009-10-08 19:12:00,1.63095,1.63155,1.63085,1.63145,259600000.0
2009-10-08 19:13:00,1.6315,1.6316,1.6313,1.63155,305800000.0
2009-10-08 19:14:00,1.63155,1.63165,1.6313,1.63145,131300000.0
2009-10-08 19:15:00,1.63145,1.6317,1.63135,1.63145,110000000.0
2009-10-08 19:16:00,1.6314,1.6316,1.63135,1.6314,63400000.0
2009-10-08 19:17:00,1.6314,1.6315,1.63135,1.63135,50200000.0
2009-10-08 19:18:00,1.63135,1.63145,1.6311,1.63145,83000000.0
2009-10-08 19:19:00,1.6315,1.63185,1.6313,1.6313,207200000.0
2009-10-08 19:20:00,1.6313,1.6319,1.6312,1.6315,181300000.0
2009-10-08 19:21:00,1.63155,1.63155,1.63125,1.6313,74600000.0
2009-10-08 19:22:00,1.6315,1.6315,1.6306,1.6309,280800000.0
2009-10-08 19:23:00,1.6309,1.6309,1.63075,1.63085,131500000.0
2009-10-08 19:24:00,1.63085,1.63135,1.63085,1.63125,121700000.0
2009-10-08 19:25:00,1.63135,1.63155,1.63125,1.6314,101300000.0
2009-10-08 19:26:00,1.6314,1.63155,1.63135,1.63145,62900000.0
2009-10-08 19:27:00,1.6314,1.63145,1.63125,1.63145,72900000.0
2009-10-08 19:28:00,1.6315,1.63175,1.63145,1.63155,63300000.0
2009-10-08 19:29:00,1.63155,1.6317,1.6315,1.6316,46200000.0
2009-10-08 19:30:00,1.6316,1.6317,1.6315,1.63155,59700000.0
2009-10-08 19:31:00,1.63165,1.63165,1.63115,1.63135,86100000.0
2009-10-08 19:32:00,1.6314,1.63165,1.63095,1.6311,195000000.0
2009-10-08 19:33:00,1.6311,1.6315,1.631,1.6314,198200000.0
2009-10-08 19:34:00,1.63155,1.63175,1.6313,1.6315,75400000.0
2009-10-08 19:35:00,1.6315,1.63165,1.63115,1.6312,192200000.0
2009-10-08 19:36:00,1.6312,1.63185,1.6312,1.6317,155900000.0
2009-10-08 19:37:00,1.6317,1.63195,1.63145,1.6316,176100000.0
2009-10-08 19:38:00,1.63155,1.63175,1.6314,1.63165,184400000.0
2009-10-08 19:39:00,1.6317,1.63185,1.6315,1.6316,276400000.0
2009-10-08 19:40:00,1.63155,1.6317,1.63075,1.6313,277000000.0
2009-10-08 19:41:00,1.63125,1.6313,1.6309,1.63105,122400000.0
2009-10-08 19:42:00,1.63105,1.63115,1.6309,1.63095,136600000.0
2009-10-08 19:43:00,1.6309,1.6312,1.6305,1.6309,178300000.0
2009-10-08 19:44:00,1.6309,1.6312,1.6307,1.6307,187900000.0
2009-10-08 19:45:00,1.6308,1.63155,1.63055,1.63145,125600000.0
2009-10-08 19:46:00,1.6314,1.63165,1.6312,1.6314,211300000.0
2009-10-08 19:47:00,1.6314,1.6317,1.6314,1.63155,144900000.0
2009-10-08 19:48:00,1.6316,1.63185,1.63145,1.63185,87700000.0
2009-10-08 19:49:00,1.6319,1.6321,1.63185,1.63185,160900000.0
2009-10-08 19:50:00,1.63185,1.632,1.6318,1.6319,134700000.0
2009-10-08 19:51:00,1.6318,1.63185,1.6317,1.6318,110200000.0
2009-10-08 19:52:00,1.6318,1.632,1.6312,1.6312,196400000.0
2009-10-08 19:53:00,1.6312,1.6314,1.6312,1.6313,110500000.0
2009-10-08 19:54:00,1.6312,1.6314,1.6312,1.63125,51300000.0
2009-10-08 19:55:00,1.6312,1.63125,1.6309,1.63105,119900000.0
2009-10-08 19:56:00,1.6311,1.63135,1.63095,1.63135,70200000.0
2009-10-08 19:57:00,1.63135,1.6316,1.6313,1.63155,68700000.0
2009-10-08 19:58:00,1.6314,1.6314,1.63085,1.63085,117800000.0
2009-10-08 19:59:00,1.6309,1.6311,1.63065,1.63075,132500000.0
2009-10-08 20:00:00,1.63075,1.63125,1.63065,1.63115,121400000.0
2009-10-08 20:01:00,1.63115,1.6317,1.6311,1.63165,115800000.0
2009-10-08 20:02:00,1.6317,1.63215,1.63165,1.6321,105500000.0
2009-10-08 20:03:00,1.6321,1.6322,1.6319,1.63195,105900000.0
2009-10-08 20:04:00,1.632,1.632,1.6317,1.6319,111000000.0
2009-10-08 20:05:00,1.6319,1.63215,1.6318,1.6318,102100000.0
2009-10-08 20:06:00,1.6318,1.6318,1.6315,1.6316,142300000.0
2009-10-08 20:07:00,1.6316,1.63195,1.6316,1.63175,177400000.0
2009-10-08 20:08:00,1.6317,1.63205,1.6317,1.6318,159000000.0
2009-10-08 20:09:00,1.63175,1.6319,1.63155,1.63175,161900000.0
2009-10-08 20:10:00,1.6317,1.63185,1.63145,1.63165,125100000.0
2009-10-08 20:11:00,1.6316,1.63185,1.63155,1.6318,177900000.0
2009-10-08 20:12:00,1.63185,1.63195,1.6316,1.63165,109200000.0
2009-10-08 20:13:00,1.63175,1.6318,1.6315,1.6317,136900000.0
2009-10-08 20:14:00,1.6317,1.632,1.63155,1.63195,167600000.0
2009-10-08 20:15:00,1.632,1.63215,1.63185,1.63185,201200000.0
2009-10-08 20:16:00,1.6319,1.63235,1.63175,1.63225,151000000.0
2009-10-08 20:17:00,1.63225,1.6324,1.632,1.6323,135800000.0
2009-10-08 20:18:00,1.6323,1.63235,1.63195,1.63195,214100000.0
2009-10-08 20:19:00,1.63195,1.6322,1.63195,1.632,142300000.0
2009-10-08 20:20:00,1.63205,1.6324,1.632,1.63225,129300000.0
2009-10-08 20:21:00,1.63225,1.63225,1.6315,1.6316,251500000.0
2009-10-08 20:22:00,1.6316,1.6318,1.63155,1.63155,123700000.0
2009-10-08 20:23:00,1.6315,1.63165,1.6313,1.6316,171600000.0
2009-10-08 20:24:00,1.63155,1.6316,1.63155,1.6316,52300000.0
2009-10-08 20:25:00,1.6316,1.6324,1.63155,1.632,261000000.0
2009-10-08 20:26:00,1.63205,1.6321,1.63175,1.63175,69700000.0
2009-10-08 20:27:00,1.63175,1.63195,1.63175,1.63185,77300000.0
2009-10-08 20:28:00,1.6318,1.6319,1.631,1.63105,169700000.0
2009-10-08 20:29:00,1.63105,1.6311,1.6307,1.63095,176400000.0
2009-10-08 20:30:00,1.63095,1.6311,1.6307,1.631,236400000.0
2009-10-08 20:31:00,1.631,1.6316,1.6308,1.6313,139300000.0
2009-10-08 20:32:00,1.63135,1.63145,1.63075,1.63085,181600000.0
2009-10-08 20:33:00,1.6308,1.6308,1.63055,1.6308,181000000.0
2009-10-08 20:34:00,1.6307,1.6308,1.63055,1.63075,118500000.0
2009-10-08 20:35:00,1.6308,1.6309,1.6306,1.63065,79300000.0
2009-10-08 20:36:00,1.63065,1.63085,1.6306,1.63075,162100000.0
2009-10-08 20:37:00,1.63065,1.63085,1.6306,1.63075,129700000.0
2009-10-08 20:38:00,1.6307,1.63095,1.6307,1.63085,138300000.0
2009-10-08 20:39:00,1.63085,1.63145,1.63085,1.63145,103400000.0
2009-10-08 20:40:00,1.63145,1.63165,1.63145,1.6315,72700000.0
2009-10-08 20:41:00,1.6315,1.63185,1.6315,1.63165,105200000.0
2009-10-08 20:42:00,1.63165,1.6318,1.6314,1.63145,158400000.0
2009-10-08 20:43:00,1.63145,1.6319,1.63145,1.6319,66500000.0
2009-10-08 20:44:00,1.6319,1.632,1.6317,1.6317,140800000.0
2009-10-08 20:45:00,1.63165,1.63175,1.63135,1.63175,173500000.0
2009-10-08 20:46:00,1.6317,1.6317,1.63135,1.63135,159300000.0
2009-10-08 20:47:00,1.6313,1.6314,1.63125,1.6314,81600000.0
2009-10-08 20:48:00,1.6314,1.6314,1.6313,1.6314,97200000.0
2009-10-08 20:49:00,1.6313,1.6315,1.6312,1.6312,83800000.0
2009-10-08 20:50:00,1.6312,1.63125,1.6311,1.63125,57600000.0
2009-10-08 20:51:00,1.6312,1.6312,1.63105,1.63105,57600000.0
2009-10-08 20:52:00,1.6311,1.63135,1.631,1.63135,148400000.0
2009-10-08 20:53:00,1.63135,1.63135,1.63095,1.63105,153600000.0
2009-10-08 20:54:00,1.63105,1.63125,1.631,1.63115,141100000.0
2009-10-08 20:55:00,1.63115,1.6313,1.63105,1.6311,162600000.0
2009-10-08 20:56:00,1.63115,1.63115,1.6311,1.6311,15000000.0
2009-10-08 20:57:00,1.6311,1.63115,1.6307,1.6307,129600000.0
2009-10-08 20:58:00,1.6307,1.6308,1.6307,1.6307,55600000.0
2009-10-08 20:59:00,1.6307,1.63085,1.63065,1.6308,190800000.0
2009-10-08 21:00:00,1.6308,1.631,1.6307,1.63095,160400000.0
2009-10-08 21:01:00,1.6309,1.63095,1.63025,1.63025,124400000.0
2009-10-08 21:02:00,1.63025,1.63045,1.6302,1.63035,154000000.0
2009-10-08 21:03:00,1.6305,1.63105,1.6305,1.6309,82000000.0
2009-10-08 21:04:00,1.6309,1.6309,1.63075,1.63075,24200000.0
2009-10-08 21:05:00,1.6307,1.6309,1.6305,1.6309,105500000.0
2009-10-08 21:06:00,1.63085,1.631,1.6308,1.6309,87500000.0
2009-10-08 21:07:00,1.6309,1.631,1.63055,1.63065,50400000.0
2009-10-08 21:08:00,1.63055,1.631,1.63045,1.63055,56100000.0
2009-10-08 21:09:00,1.63055,1.6309,1.6303,1.6304,153200000.0
2009-10-08 21:10:00,1.6305,1.63065,1.6302,1.63025,110900000.0
2009-10-08 21:11:00,1.63025,1.63025,1.63005,1.63015,100900000.0
2009-10-08 21:12:00,1.6301,1.6304,1.63005,1.63035,139900000.0
2009-10-08 21:13:00,1.63035,1.6306,1.6303,1.63035,74700000.0
2009-10-08 21:14:00,1.63035,1.6309,1.63035,1.63055,190100000.0
2009-10-08 21:15:00,1.63055,1.6309,1.63045,1.6306,190700000.0
2009-10-08 21:16:00,1.6306,1.6312,1.6306,1.63115,135200000.0
2009-10-08 21:17:00,1.63115,1.6315,1.6311,1.6313,109700000.0
2009-10-08 21:18:00,1.6314,1.63175,1.6312,1.6312,110600000.0
2009-10-08 21:19:00,1.6312,1.6314,1.6311,1.6314,72100000.0
2009-10-08 21:20:00,1.6313,1.6313,1.6308,1.6311,65100000.0
2009-10-08 21:21:00,1.63115,1.63125,1.63095,1.6311,20000000.0
2009-10-08 21:22:00,1.63115,1.6313,1.63115,1.6313,4700000.0
2009-10-08 21:23:00,1.6314,1.6317,1.63135,1.63165,72900000.0
2009-10-08 21:24:00,1.63165,1.63175,1.6316,1.6316,41600000.0
2009-10-08 21:25:00,1.6316,1.63195,1.63155,1.63155,139900000.0
2009-10-08 21:26:00,1.63145,1.63175,1.63135,1.6315,153800000.0
2009-10-08 21:27:00,1.6316,1.6317,1.63145,1.6316,58300000.0
2009-10-08 21:28:00,1.6316,1.6317,1.63145,1.63145,48300000.0
2009-10-08 21:29:00,1.6314,1.6315,1.6312,1.63135,83500000.0
2009-10-08 21:30:00,1.6314,1.6318,1.63135,1.6314,218800000.0
2009-10-08 21:31:00,1.63145,1.63155,1.63105,1.6314,190600000.0
2009-10-08 21:32:00,1.63135,1.6316,1.6312,1.6316,136400000.0
2009-10-08 21:33:00,1.6316,1.6316,1.6314,1.6314,70600000.0
2009-10-08 21:34:00,1.63145,1.6315,1.6312,1.6313,184600000.0
2009-10-08 21:35:00,1.6313,1.6317,1.63125,1.63135,129900000.0
2009-10-08 21:36:00,1.63135,1.63165,1.6312,1.6314,213300000.0
2009-10-08 21:37:00,1.6314,1.63145,1.631,1.6314,189100000.0
2009-10-08 21:38:00,1.6314,1.63155,1.6309,1.63115,209000000.0
2009-10-08 21:39:00,1.63115,1.6312,1.6309,1.6309,157300000.0
2009-10-08 21:40:00,1.6309,1.6312,1.6309,1.6311,185200000.0
2009-10-08 21:41:00,1.6311,1.63125,1.6308,1.6311,132500000.0
2009-10-08 21:42:00,1.6311,1.6312,1.63105,1.6312,33600000.0
2009-10-08 21:43:00,1.6312,1.6313,1.631,1.63105,70700000.0
2009-10-08 21:44:00,1.6311,1.6311,1.63095,1.63095,41000000.0
2009-10-08 21:45:00,1.63095,1.6311,1.6309,1.6311,82300000.0
2009-10-08 21:46:00,1.6311,1.63125,1.63095,1.63095,179300000.0
2009-10-08 21:47:00,1.63085,1.631,1.6308,1.631,108900000.0
2009-10-08 21:48:00,1.63095,1.6312,1.63095,1.63095,139000000.0
2009-10-08 21:49:00,1.63095,1.63105,1.6309,1.6309,113600000.0
2009-10-08 21:50:00,1.63095,1.63105,1.6309,1.63105,96900000.0
2009-10-08 21:51:00,1.63105,1.6315,1.631,1.6315,147200000.0
2009-10-08 21:52:00,1.63155,1.6322,1.6315,1.6322,105200000.0
2009-10-08 21:53:00,1.6323,1.6324,1.6318,1.6318,113600000.0
2009-10-08 21:54:00,1.6318,1.6319,1.63165,1.6318,107600000.0
2009-10-08 21:55:00,1.6315,1.632,1.63145,1.6316,194400000.0
2009-10-08 21:56:00,1.63175,1.6321,1.6317,1.6319,134500000.0
2009-10-08 21:57:00,1.6319,1.6322,1.63185,1.63205,125500000.0
2009-10-08 21:58:00,1.632,1.632,1.6318,1.6319,57000000.0
2009-10-08 21:59:00,1.6319,1.6323,1.63185,1.632,119100000.0
2009-10-08 22:00:00,1.63205,1.63215,1.63195,1.632,62900000.0
2009-10-08 22:01:00,1.632,1.632,1.63165,1.63195,69000000.0
2009-10-08 22:02:00,1.6319,1.6323,1.6317,1.63175,85200000.0
2009-10-08 22:03:00,1.6318,1.6318,1.6316,1.6316,17700000.0
2009-10-08 22:04:00,1.6317,1.6317,1.6316,1.6317,11300000.0
2009-10-08 22:05:00,1.6317,1.6317,1.6316,1.6316,28000000.0
2009-10-08 22:06:00,1.63165,1.63185,1.6315,1.63175,74700000.0
2009-10-08 22:07:00,1.63175,1.63185,1.6317,1.63175,42100000.0
2009-10-08 22:08:00,1.6318,1.6318,1.6317,1.6318,13500000.0
2009-10-08 22:09:00,1.6318,1.6318,1.6316,1.63175,62200000.0
2009-10-08 22:10:00,1.63165,1.63165,1.6314,1.6316,34600000.0
2009-10-08 22:11:00,1.6316,1.6316,1.63155,1.63155,17000000.0
2009-10-08 22:12:00,1.63155,1.63165,1.63125,1.6313,86000000.0
2009-10-08 22:13:00,1.6313,1.63135,1.6313,1.63135,8700000.0
2009-10-08 22:14:00,1.63135,1.63145,1.6313,1.6313,21600000.0
2009-10-08 22:15:00,1.63125,1.6313,1.63115,1.63115,36700000.0
2009-10-08 22:16:00,1.63115,1.63125,1.6311,1.63115,30800000.0
2009-10-08 22:17:00,1.6312,1.6312,1.63065,1.6309,36600000.0
2009-10-08 22:18:00,1.6309,1.63105,1.6307,1.6309,51400000.0
2009-10-08 22:19:00,1.631,1.631,1.63085,1.631,20600000.0
2009-10-08 22:20:00,1.63095,1.63145,1.63095,1.63145,47200000.0
2009-10-08 22:21:00,1.63145,1.63155,1.63085,1.6309,63600000.0
2009-10-08 22:22:00,1.631,1.6311,1.63095,1.63105,21400000.0
2009-10-08 22:23:00,1.6311,1.63125,1.6311,1.63115,29500000.0
2009-10-08 22:24:00,1.63115,1.63115,1.63105,1.63115,23200000.0
2009-10-08 22:25:00,1.63105,1.63105,1.63095,1.63105,11400000.0
2009-10-08 22:26:00,1.63095,1.63105,1.63095,1.63095,9600000.0
2009-10-08 22:27:00,1.6309,1.63105,1.6309,1.631,30700000.0
2009-10-08 22:28:00,1.631,1.6314,1.63095,1.6313,16400000.0
2009-10-08 22:29:00,1.63135,1.63135,1.6308,1.6308,32900000.0
2009-10-08 22:30:00,1.63085,1.63095,1.63085,1.6309,14500000.0
2009-10-08 22:31:00,1.63095,1.63095,1.6309,1.63095,12700000.0
2009-10-08 22:32:00,1.63105,1.63105,1.6308,1.63095,34000000.0
2009-10-08 22:33:00,1.63105,1.6312,1.63105,1.6312,21000000.0
2009-10-08 22:34:00,1.63125,1.63135,1.6312,1.6312,54400000.0
2009-10-08 22:35:00,1.6312,1.63135,1.6311,1.6313,80100000.0
2009-10-08 22:36:00,1.6313,1.6313,1.6311,1.6312,35800000.0
2009-10-08 22:37:00,1.63125,1.6318,1.63125,1.63145,57400000.0
2009-10-08 22:38:00,1.6314,1.6314,1.63125,1.63135,16700000.0
2009-10-08 22:39:00,1.63135,1.63135,1.63115,1.6312,40600000.0
2009-10-08 22:40:00,1.63115,1.6316,1.6311,1.6315,44800000.0
2009-10-08 22:41:00,1.6315,1.6315,1.6313,1.6313,61800000.0
2009-10-08 22:42:00,1.6313,1.6313,1.63095,1.631,61900000.0
2009-10-08 22:43:00,1.631,1.6312,1.631,1.6312,16900000.0
2009-10-08 22:44:00,1.6312,1.6318,1.6312,1.63175,76300000.0
2009-10-08 22:45:00,1.63175,1.6322,1.63175,1.632,44500000.0
2009-10-08 22:46:00,1.6319,1.6322,1.6319,1.6322,26500000.0
2009-10-08 22:47:00,1.63225,1.6326,1.6322,1.6322,52000000.0
2009-10-08 22:48:00,1.6321,1.6321,1.63175,1.6318,27000000.0
2009-10-08 22:49:00,1.63175,1.63195,1.63135,1.63155,41400000.0
2009-10-08 22:50:00,1.6317,1.632,1.6315,1.6318,73100000.0
2009-10-08 22:51:00,1.6317,1.6318,1.63135,1.63135,68300000.0
2009-10-08 22:52:00,1.6314,1.63185,1.6313,1.63165,31000000.0
2009-10-08 22:53:00,1.63175,1.63195,1.63145,1.63185,43200000.0
2009-10-08 22:54:00,1.63185,1.63235,1.63175,1.63225,58000000.0
2009-10-08 22:55:00,1.63185,1.63215,1.63115,1.6319,107800000.0
2009-10-08 22:56:00,1.63195,1.63255,1.6319,1.63225,30300000.0
2009-10-08 22:57:00,1.6322,1.6322,1.63175,1.63185,46100000.0
2009-10-08 22:58:00,1.63185,1.63205,1.6317,1.63205,48300000.0
2009-10-08 22:59:00,1.6322,1.63245,1.6319,1.63245,42200000.0
2009-10-08 23:00:00,1.6324,1.6325,1.6319,1.6322,41400000.0
2009-10-08 23:01:00,1.63215,1.63215,1.63195,1.63195,9800000.0
2009-10-08 23:02:00,1.632,1.6321,1.63175,1.632,49200000.0
2009-10-08 23:03:00,1.632,1.632,1.6319,1.6319,12500000.0
2009-10-08 23:04:00,1.6318,1.63205,1.6318,1.6319,20200000.0
2009-10-08 23:05:00,1.632,1.63205,1.6316,1.6319,26000000.0
2009-10-08 23:06:00,1.6319,1.6321,1.6319,1.632,15100000.0
2009-10-08 23:07:00,1.63205,1.63205,1.632,1.632,10000000.0
2009-10-08 23:08:00,1.632,1.6322,1.632,1.632,16400000.0
2009-10-08 23:09:00,1.632,1.6322,1.632,1.63205,41200000.0
2009-10-08 23:10:00,1.63205,1.6323,1.632,1.632,29600000.0
2009-10-08 23:11:00,1.632,1.63205,1.632,1.632,15200000.0
2009-10-08 23:12:00,1.632,1.63205,1.6319,1.6319,12900000.0
2009-10-08 23:13:00,1.63195,1.632,1.63195,1.632,7300000.0
2009-10-08 23:14:00,1.632,1.632,1.6319,1.6319,7200000.0
2009-10-08 23:15:00,1.6319,1.6319,1.6315,1.6317,22500000.0
2009-10-08 23:16:00,1.6316,1.6317,1.6313,1.6316,36000000.0
2009-10-08 23:17:00,1.6318,1.6319,1.63165,1.6317,45300000.0
2009-10-08 23:18:00,1.6317,1.63205,1.6317,1.6319,17100000.0
2009-10-08 23:19:00,1.63195,1.6322,1.6319,1.63205,17300000.0
2009-10-08 23:20:00,1.63205,1.6321,1.63175,1.63175,14100000.0
2009-10-08 23:21:00,1.6317,1.63185,1.6317,1.63175,16500000.0
2009-10-08 23:22:00,1.63195,1.6321,1.63195,1.63195,12800000.0
2009-10-08 23:23:00,1.63195,1.63235,1.63175,1.6318,46700000.0
2009-10-08 23:24:00,1.63195,1.63205,1.63195,1.63195,7000000.0
2009-10-08 23:25:00,1.63185,1.63205,1.6318,1.63205,18500000.0
2009-10-08 23:26:00,1.63205,1.63205,1.63175,1.63185,17800000.0
2009-10-08 23:27:00,1.63185,1.63195,1.63185,1.63185,9000000.0
2009-10-08 23:28:00,1.63192,1.63192,1.63191,1.63191,1400000.0
2009-10-08 23:29:00,1.6315,1.6315,1.6315,1.6315,1400000.0
2009-10-08 23:30:00,1.63165,1.6317,1.63155,1.63165,16000000.0
2009-10-08 23:31:00,1.63155,1.6317,1.6315,1.6315,8700000.0
2009-10-08 23:32:00,1.63105,1.6317,1.6296,1.6317,59400000.0
2009-10-08 23:33:00,1.63155,1.6317,1.6313,1.6313,8900000.0
2009-10-08 23:34:00,1.63155,1.63155,1.63155,1.63155,1800000.0
2009-10-08 23:35:00,1.6316,1.6316,1.6316,1.6316,1800000.0
2009-10-08 23:36:00,1.6316,1.632,1.6316,1.63195,18800000.0
2009-10-08 23:37:00,1.63195,1.63205,1.63185,1.6319,8900000.0
2009-10-08 23:38:00,1.6319,1.63205,1.6318,1.63195,9300000.0
2009-10-08 23:39:00,1.632,1.632,1.6318,1.6318,16500000.0
2009-10-08 23:40:00,1.63185,1.632,1.6318,1.63195,24900000.0
2009-10-08 23:41:00,1.6318,1.6318,1.63165,1.63165,6400000.0
2009-10-08 23:42:00,1.63165,1.632,1.63165,1.63195,12600000.0
2009-10-08 23:43:00,1.6319,1.6319,1.6318,1.6318,7000000.0
2009-10-08 23:44:00,1.6319,1.632,1.6319,1.632,3900000.0
2009-10-08 23:45:00,1.632,1.632,1.63165,1.63175,30900000.0
2009-10-08 23:46:00,1.63185,1.63185,1.63185,1.63185,5600000.0
2009-10-08 23:47:00,1.6317,1.63185,1.6317,1.6318,5600000.0
2009-10-08 23:48:00,1.63185,1.632,1.63175,1.632,9200000.0
2009-10-08 23:49:00,1.63195,1.63195,1.63195,1.63195,1000000.0
2009-10-08 23:50:00,1.63195,1.63195,1.63195,1.63195,1400000.0
2009-10-08 23:51:00,1.63205,1.63205,1.63205,1.63205,2000000.0
2009-10-08 23:52:00,1.63195,1.63195,1.6318,1.6318,2000000.0
2009-10-08 23:53:00,1.63175,1.63175,1.63175,1.63175,2200000.0
2009-10-08 23:54:00,1.63175,1.6319,1.63175,1.6318,7000000.0
2009-10-08 23:55:00,1.63175,1.63185,1.63175,1.63185,6000000.0
2009-10-08 23:56:00,1.63175,1.63175,1.62935,1.62965,52800000.0
2009-10-08 23:57:00,1.6298,1.6308,1.6298,1.63075,58400000.0
2009-10-08 23:58:00,1.63065,1.6309,1.63065,1.63085,25700000.0
2009-10-08 23:59:00,1.63085,1.631,1.63065,1.631,18900000.0
2009-10-09 00:00:00,1.631,1.631,1.6308,1.6308,22100000.0
2009-10-09 00:01:00,1.63075,1.63075,1.63075,1.63075,2800000.0
2009-10-09 00:02:00,1.6308,1.6315,1.6308,1.63135,32600000.0
2009-10-09 00:03:00,1.63135,1.63155,1.63095,1.63115,52900000.0
2009-10-09 00:04:00,1.63125,1.63125,1.63115,1.63115,11600000.0
2009-10-09 00:05:00,1.63115,1.63115,1.6311,1.6311,9100000.0
2009-10-09 00:06:00,1.6311,1.6312,1.6311,1.6312,16500000.0
2009-10-09 00:07:00,1.6312,1.6312,1.6312,1.6312,1400000.0
2009-10-09 00:08:00,1.63115,1.63135,1.63115,1.6312,9700000.0
2009-10-09 00:09:00,1.63125,1.6319,1.63125,1.63165,22300000.0
2009-10-09 00:10:00,1.6314,1.6314,1.6313,1.6313,8400000.0
2009-10-09 00:11:00,1.6313,1.63155,1.6312,1.6312,39200000.0
2009-10-09 00:12:00,1.6312,1.6312,1.63035,1.6308,53300000.0
2009-10-09 00:13:00,1.63075,1.63155,1.6307,1.6313,74100000.0
2009-10-09 00:14:00,1.63125,1.63135,1.631,1.63125,49600000.0
2009-10-09 00:15:00,1.6313,1.6314,1.6313,1.63135,11400000.0
2009-10-09 00:16:00,1.63135,1.63135,1.63135,1.63135,7000000.0
2009-10-09 00:17:00,1.63135,1.6315,1.63125,1.63125,10800000.0
2009-10-09 00:18:00,1.63125,1.63145,1.6311,1.6314,19400000.0
2009-10-09 00:19:00,1.6314,1.6314,1.6312,1.63135,16900000.0
2009-10-09 00:20:00,1.6314,1.6314,1.63115,1.63135,24700000.0
2009-10-09 00:21:00,1.63135,1.6315,1.6312,1.6315,23800000.0
2009-10-09 00:22:00,1.63155,1.63155,1.6311,1.6314,31800000.0
2009-10-09 00:23:00,1.63135,1.6316,1.63135,1.63155,15400000.0
2009-10-09 00:24:00,1.63155,1.6319,1.63155,1.6319,16100000.0
2009-10-09 00:25:00,1.6319,1.63205,1.63175,1.6319,23500000.0
2009-10-09 00:26:00,1.63195,1.63215,1.63195,1.6321,20400000.0
2009-10-09 00:27:00,1.632,1.633,1.632,1.6327,47600000.0
2009-10-09 00:28:00,1.63285,1.63285,1.6326,1.63265,34900000.0
2009-10-09 00:29:00,1.63255,1.63255,1.6324,1.6324,9700000.0
2009-10-09 00:30:00,1.6324,1.6324,1.6323,1.6323,8400000.0
2009-10-09 00:31:00,1.6323,1.6324,1.63225,1.6324,5600000.0
2009-10-09 00:32:00,1.63245,1.63245,1.6324,1.63245,7100000.0
2009-10-09 00:33:00,1.63235,1.63235,1.6323,1.63235,13000000.0
2009-10-09 00:34:00,1.63235,1.63235,1.63235,1.63235,5800000.0
2009-10-09 00:35:00,1.63225,1.6324,1.63225,1.6324,15900000.0
2009-10-09 00:36:00,1.63235,1.6329,1.6321,1.63235,51300000.0
2009-10-09 00:37:00,1.6323,1.6326,1.63215,1.6323,43900000.0
2009-10-09 00:38:00,1.63235,1.6325,1.6322,1.6325,31200000.0
2009-10-09 00:39:00,1.63245,1.63255,1.6322,1.63255,22400000.0
2009-10-09 00:40:00,1.63255,1.63255,1.63251,1.63251,17100000.0
2009-10-09 00:41:00,1.6326,1.6326,1.63245,1.6325,17100000.0
2009-10-09 00:42:00,1.6325,1.6325,1.63215,1.63215,16300000.0
2009-10-09 00:43:00,1.63215,1.63235,1.6321,1.63235,25700000.0
2009-10-09 00:44:00,1.63235,1.63235,1.63225,1.63235,18300000.0
2009-10-09 00:45:00,1.63235,1.6324,1.6323,1.63235,12500000.0
2009-10-09 00:46:00,1.63235,1.63236,1.63235,1.63236,7500000.0
2009-10-09 00:47:00,1.63233,1.63237,1.63233,1.63236,7500000.0
2009-10-09 00:48:00,1.6324,1.6324,1.6323,1.6323,7500000.0
2009-10-09 00:49:00,1.6324,1.6324,1.6323,1.63235,32000000.0
2009-10-09 00:50:00,1.63235,1.63235,1.6318,1.632,29200000.0
2009-10-09 00:51:00,1.632,1.632,1.63185,1.63185,20400000.0
2009-10-09 00:52:00,1.6319,1.6319,1.6319,1.6319,4500000.0
2009-10-09 00:53:00,1.6318,1.632,1.6318,1.632,19600000.0
2009-10-09 00:54:00,1.632,1.632,1.63175,1.632,19900000.0
2009-10-09 00:55:00,1.632,1.63205,1.6319,1.63205,22000000.0
2009-10-09 00:56:00,1.6321,1.63245,1.6321,1.6323,18900000.0
2009-10-09 00:57:00,1.63235,1.63235,1.6323,1.6323,8500000.0
2009-10-09 00:58:00,1.6323,1.6323,1.63215,1.6322,15600000.0
2009-10-09 00:59:00,1.63215,1.63225,1.6319,1.632,61600000.0
2009-10-09 01:00:00,1.63195,1.6324,1.63145,1.6317,147500000.0
2009-10-09 01:01:00,1.63175,1.6336,1.6317,1.6336,185500000.0
2009-10-09 01:02:00,1.6336,1.634,1.633,1.63395,164600000.0
2009-10-09 01:03:00,1.6339,1.63465,1.63355,1.634,136300000.0
2009-10-09 01:04:00,1.63395,1.6341,1.6336,1.63375,70300000.0
2009-10-09 01:05:00,1.63375,1.63425,1.63375,1.63395,38100000.0
2009-10-09 01:06:00,1.6341,1.6341,1.63375,1.63375,45400000.0
2009-10-09 01:07:00,1.6339,1.6339,1.6336,1.6337,23300000.0
2009-10-09 01:08:00,1.63365,1.63495,1.63365,1.63485,80200000.0
2009-10-09 01:09:00,1.6349,1.635,1.63435,1.6347,74900000.0
2009-10-09 01:10:00,1.63475,1.63505,1.63445,1.635,100100000.0
2009-10-09 01:11:00,1.63495,1.63495,1.63345,1.63395,203600000.0
2009-10-09 01:12:00,1.634,1.6344,1.63395,1.63425,84800000.0
2009-10-09 01:13:00,1.63435,1.6346,1.63395,1.6345,127500000.0
2009-10-09 01:14:00,1.6345,1.6345,1.63405,1.63405,94400000.0
2009-10-09 01:15:00,1.63405,1.63455,1.6338,1.63445,77000000.0
2009-10-09 01:16:00,1.63425,1.63445,1.63395,1.63425,60100000.0
2009-10-09 01:17:00,1.63425,1.63485,1.634,1.6344,118300000.0
2009-10-09 01:18:00,1.63425,1.6347,1.63415,1.6342,100000000.0
2009-10-09 01:19:00,1.6342,1.63425,1.63385,1.63385,52700000.0
2009-10-09 01:20:00,1.63385,1.6343,1.63365,1.6342,104700000.0
2009-10-09 01:21:00,1.6342,1.6345,1.63395,1.63395,55000000.0
2009-10-09 01:22:00,1.6339,1.634,1.6336,1.63385,57300000.0
2009-10-09 01:23:00,1.63385,1.63395,1.6335,1.6337,53800000.0
2009-10-09 01:24:00,1.63345,1.63365,1.63345,1.63355,38300000.0
2009-10-09 01:25:00,1.6336,1.6338,1.63335,1.6336,49900000.0
2009-10-09 01:26:00,1.6337,1.6337,1.6335,1.6335,33100000.0
2009-10-09 01:27:00,1.63355,1.63365,1.6334,1.63345,42200000.0
2009-10-09 01:28:00,1.6335,1.6336,1.63335,1.6334,22600000.0
2009-10-09 01:29:00,1.6333,1.6333,1.6332,1.63325,11600000.0
2009-10-09 01:30:00,1.63335,1.63365,1.6333,1.6336,37100000.0
2009-10-09 01:31:00,1.63355,1.6336,1.6333,1.63355,41200000.0
2009-10-09 01:32:00,1.6335,1.63375,1.6334,1.63375,20000000.0
2009-10-09 01:33:00,1.63385,1.63395,1.63295,1.63355,148400000.0
2009-10-09 01:34:00,1.63355,1.63355,1.63305,1.6335,107600000.0
2009-10-09 01:35:00,1.6334,1.6338,1.6334,1.6338,39400000.0
2009-10-09 01:36:00,1.63385,1.6345,1.63375,1.6345,12800000.0
2009-10-09 01:37:00,1.6344,1.6344,1.6341,1.63435,54200000.0
2009-10-09 01:38:00,1.6341,1.63425,1.63395,1.634,28800000.0
2009-10-09 01:39:00,1.63405,1.6344,1.63395,1.6342,34400000.0
2009-10-09 01:40:00,1.6342,1.63435,1.63415,1.63415,21200000.0
2009-10-09 01:41:00,1.6342,1.6342,1.63405,1.6341,11200000.0
2009-10-09 01:42:00,1.63405,1.6342,1.63385,1.6339,55800000.0
2009-10-09 01:43:00,1.6338,1.634,1.6338,1.6339,28600000.0
2009-10-09 01:44:00,1.63385,1.63385,1.63375,1.6338,9600000.0
2009-10-09 01:45:00,1.6338,1.63395,1.6338,1.63385,25600000.0
2009-10-09 01:46:00,1.63385,1.63445,1.6336,1.6336,60600000.0
2009-10-09 01:47:00,1.6335,1.6337,1.63335,1.6336,135100000.0
2009-10-09 01:48:00,1.63375,1.63385,1.6334,1.6336,71800000.0
2009-10-09 01:49:00,1.6338,1.63415,1.63355,1.6337,82200000.0
2009-10-09 01:50:00,1.6338,1.63405,1.6335,1.6337,75800000.0
2009-10-09 01:51:00,1.6337,1.6337,1.6334,1.6334,12800000.0
2009-10-09 01:52:00,1.6334,1.63385,1.6332,1.63375,31500000.0
2009-10-09 01:53:00,1.63375,1.6341,1.6335,1.6337,108400000.0
2009-10-09 01:54:00,1.6336,1.63385,1.63345,1.63355,35000000.0
2009-10-09 01:55:00,1.6334,1.6338,1.6334,1.6337,64800000.0
2009-10-09 01:56:00,1.6336,1.6342,1.6335,1.63385,114800000.0
2009-10-09 01:57:00,1.6338,1.63385,1.63355,1.6338,64600000.0
2009-10-09 01:58:00,1.63385,1.63395,1.63365,1.63365,32000000.0
2009-10-09 01:59:00,1.63355,1.6338,1.6332,1.63355,61300000.0
2009-10-09 02:00:00,1.6337,1.63445,1.63355,1.63435,107100000.0
2009-10-09 02:01:00,1.6343,1.6343,1.63395,1.6341,44800000.0
2009-10-09 02:02:00,1.63415,1.6343,1.6339,1.63395,124400000.0
2009-10-09 02:03:00,1.63395,1.6341,1.63375,1.63395,85900000.0
2009-10-09 02:04:00,1.63395,1.63425,1.63345,1.63395,131900000.0
2009-10-09 02:05:00,1.6341,1.6345,1.6338,1.63415,118600000.0
2009-10-09 02:06:00,1.6341,1.6342,1.63355,1.6337,112600000.0
2009-10-09 02:07:00,1.6337,1.63395,1.6334,1.6336,70600000.0
2009-10-09 02:08:00,1.63355,1.6337,1.63345,1.6336,56300000.0
2009-10-09 02:09:00,1.63365,1.63385,1.63345,1.63375,59200000.0
2009-10-09 02:10:00,1.6338,1.63385,1.6335,1.6337,59600000.0
2009-10-09 02:11:00,1.6337,1.63385,1.6335,1.6336,78800000.0
2009-10-09 02:12:00,1.6336,1.6336,1.6331,1.63315,68800000.0
2009-10-09 02:13:00,1.63315,1.63345,1.63295,1.6332,113000000.0
2009-10-09 02:14:00,1.6332,1.63355,1.63315,1.63345,82200000.0
2009-10-09 02:15:00,1.63335,1.63355,1.6332,1.6333,68400000.0
2009-10-09 02:16:00,1.6333,1.6333,1.63305,1.63315,114800000.0
2009-10-09 02:17:00,1.63315,1.63375,1.6331,1.63355,94800000.0
2009-10-09 02:18:00,1.63355,1.63365,1.6331,1.6334,52000000.0
2009-10-09 02:19:00,1.6334,1.6334,1.63295,1.6331,82000000.0
2009-10-09 02:20:00,1.63305,1.6334,1.6328,1.63285,77000000.0
2009-10-09 02:21:00,1.6329,1.63325,1.63275,1.633,117500000.0
2009-10-09 02:22:00,1.63295,1.63335,1.6329,1.63305,38200000.0
2009-10-09 02:23:00,1.633,1.633,1.63265,1.63265,15200000.0
2009-10-09 02:24:00,1.63265,1.63315,1.63265,1.6331,80400000.0
2009-10-09 02:25:00,1.6331,1.63335,1.633,1.63325,47400000.0
2009-10-09 02:26:00,1.63335,1.6335,1.6324,1.6328,73600000.0
2009-10-09 02:27:00,1.6327,1.6328,1.63235,1.6326,86200000.0
2009-10-09 02:28:00,1.63245,1.6328,1.632,1.6322,91800000.0
2009-10-09 02:29:00,1.6322,1.6326,1.6321,1.6325,107800000.0
2009-10-09 02:30:00,1.6325,1.6328,1.63225,1.6328,76600000.0
2009-10-09 02:31:00,1.6329,1.6329,1.63245,1.6326,49800000.0
2009-10-09 02:32:00,1.63265,1.63265,1.6325,1.6325,15800000.0
2009-10-09 02:33:00,1.63245,1.6325,1.6322,1.6324,117000000.0
2009-10-09 02:34:00,1.63245,1.6325,1.63215,1.6324,34800000.0
2009-10-09 02:35:00,1.63235,1.6324,1.63225,1.63235,38600000.0
2009-10-09 02:36:00,1.63235,1.6326,1.63215,1.63235,76000000.0
2009-10-09 02:37:00,1.6323,1.6327,1.6323,1.6326,65600000.0
2009-10-09 02:38:00,1.63265,1.63265,1.6322,1.63265,69800000.0
2009-10-09 02:39:00,1.6327,1.6327,1.63145,1.6319,132200000.0
2009-10-09 02:40:00,1.6317,1.632,1.63145,1.63175,136000000.0
2009-10-09 02:41:00,1.63175,1.6324,1.63175,1.63225,165600000.0
2009-10-09 02:42:00,1.6325,1.6325,1.63215,1.63215,93400000.0
2009-10-09 02:43:00,1.6321,1.63225,1.63165,1.6321,80000000.0
2009-10-09 02:44:00,1.6321,1.63235,1.63195,1.6321,85800000.0
2009-10-09 02:45:00,1.63195,1.63235,1.63195,1.6323,88000000.0
2009-10-09 02:46:00,1.6323,1.6323,1.63205,1.63215,23800000.0
2009-10-09 02:47:00,1.6323,1.6323,1.6316,1.63215,67800000.0
2009-10-09 02:48:00,1.6323,1.6324,1.63215,1.6323,41800000.0
2009-10-09 02:49:00,1.6324,1.63245,1.6319,1.6319,55800000.0
2009-10-09 02:50:00,1.6319,1.63195,1.6316,1.63165,52800000.0
2009-10-09 02:51:00,1.63165,1.63205,1.63165,1.6318,51600000.0
2009-10-09 02:52:00,1.63185,1.632,1.63175,1.63185,61800000.0
2009-10-09 02:53:00,1.63185,1.6321,1.63175,1.63195,75400000.0
2009-10-09 02:54:00,1.6319,1.6323,1.63175,1.6323,73400000.0
2009-10-09 02:55:00,1.6323,1.6323,1.63165,1.63205,108200000.0
2009-10-09 02:56:00,1.63215,1.63265,1.63215,1.6322,69900000.0
2009-10-09 02:57:00,1.6322,1.63255,1.63205,1.63225,59600000.0
2009-10-09 02:58:00,1.63215,1.6325,1.63195,1.6325,156200000.0
2009-10-09 02:59:00,1.6324,1.6324,1.63215,1.63235,24000000.0
2009-10-09 03:00:00,1.6323,1.6326,1.63225,1.63245,49400000.0
2009-10-09 03:01:00,1.6324,1.63265,1.6323,1.63245,39400000.0
2009-10-09 03:02:00,1.6325,1.63255,1.63225,1.63255,52000000.0
2009-10-09 03:03:00,1.6325,1.63255,1.63245,1.63245,8400000.0
2009-10-09 03:04:00,1.6324,1.63295,1.6324,1.63295,64000000.0
2009-10-09 03:05:00,1.63295,1.63295,1.6328,1.6328,11200000.0
2009-10-09 03:06:00,1.63295,1.63325,1.6327,1.63295,43000000.0
2009-10-09 03:07:00,1.63295,1.6331,1.6328,1.633,57000000.0
2009-10-09 03:08:00,1.6329,1.6329,1.63235,1.63245,72400000.0
2009-10-09 03:09:00,1.63235,1.63255,1.63235,1.6325,42100000.0
2009-10-09 03:10:00,1.6327,1.6328,1.63245,1.63265,57800000.0
2009-10-09 03:11:00,1.6326,1.63285,1.6326,1.6327,28600000.0
2009-10-09 03:12:00,1.63275,1.6328,1.6326,1.6328,36200000.0
2009-10-09 03:13:00,1.63275,1.633,1.63265,1.63275,58800000.0
2009-10-09 03:14:00,1.6327,1.6338,1.6327,1.63365,72000000.0
2009-10-09 03:15:00,1.63355,1.6338,1.63285,1.63295,85800000.0
2009-10-09 03:16:00,1.633,1.6334,1.63295,1.6332,67300000.0
2009-10-09 03:17:00,1.6332,1.6335,1.6332,1.6334,71000000.0
2009-10-09 03:18:00,1.63335,1.6337,1.63305,1.6333,124800000.0
2009-10-09 03:19:00,1.6333,1.6338,1.6331,1.6332,113400000.0
2009-10-09 03:20:00,1.6333,1.63335,1.63305,1.6332,55000000.0
2009-10-09 03:21:00,1.6333,1.6333,1.63325,1.6333,16200000.0
2009-10-09 03:22:00,1.63345,1.63375,1.6333,1.63355,50600000.0
2009-10-09 03:23:00,1.6335,1.63375,1.6334,1.6335,24400000.0
2009-10-09 03:24:00,1.63345,1.6336,1.6333,1.6336,34200000.0
2009-10-09 03:25:00,1.63355,1.6337,1.63335,1.6335,40200000.0
2009-10-09 03:26:00,1.63345,1.63345,1.63315,1.63325,23400000.0
2009-10-09 03:27:00,1.6332,1.6335,1.63315,1.6335,21200000.0
2009-10-09 03:28:00,1.6334,1.63355,1.633,1.63315,44800000.0
2009-10-09 03:29:00,1.63315,1.63345,1.63285,1.63315,66000000.0
2009-10-09 03:30:00,1.633,1.63305,1.6323,1.6325,71400000.0
2009-10-09 03:31:00,1.6326,1.6328,1.63215,1.63265,113000000.0
2009-10-09 03:32:00,1.63255,1.6329,1.63225,1.63225,50200000.0
2009-10-09 03:33:00,1.63225,1.6326,1.63205,1.6326,142800000.0
2009-10-09 03:34:00,1.63265,1.6327,1.63225,1.6323,68800000.0
2009-10-09 03:35:00,1.6323,1.6325,1.6317,1.63215,87400000.0
2009-10-09 03:36:00,1.63205,1.6325,1.6318,1.63185,76200000.0
2009-10-09 03:37:00,1.6318,1.63185,1.63145,1.63175,181000000.0
2009-10-09 03:38:00,1.63175,1.632,1.63155,1.63195,135000000.0
2009-10-09 03:39:00,1.63195,1.63265,1.6318,1.63225,174600000.0
2009-10-09 03:40:00,1.6323,1.63285,1.6323,1.63285,234800000.0
2009-10-09 03:41:00,1.6329,1.6332,1.63245,1.6329,179700000.0
2009-10-09 03:42:00,1.633,1.633,1.63255,1.63285,75900000.0
2009-10-09 03:43:00,1.6328,1.6333,1.6327,1.6328,86000000.0
2009-10-09 03:44:00,1.63295,1.6334,1.63275,1.6332,176300000.0
2009-10-09 03:45:00,1.6332,1.63335,1.6326,1.63295,138400000.0
2009-10-09 03:46:00,1.63295,1.6332,1.6327,1.63305,93700000.0
2009-10-09 03:47:00,1.63295,1.63295,1.63215,1.6326,135200000.0
2009-10-09 03:48:00,1.63255,1.63285,1.63235,1.63275,149300000.0
2009-10-09 03:49:00,1.63275,1.63285,1.63205,1.63225,218600000.0
2009-10-09 03:50:00,1.63225,1.6328,1.63185,1.63215,130900000.0
2009-10-09 03:51:00,1.6323,1.63255,1.6322,1.63245,137200000.0
2009-10-09 03:52:00,1.6324,1.6326,1.6322,1.63255,107400000.0
2009-10-09 03:53:00,1.6325,1.63285,1.6322,1.6322,55600000.0
2009-10-09 03:54:00,1.6322,1.6324,1.6316,1.63175,173800000.0
2009-10-09 03:55:00,1.6317,1.6319,1.6314,1.6316,100400000.0
2009-10-09 03:56:00,1.63165,1.6324,1.63145,1.6324,162600000.0
2009-10-09 03:57:00,1.63235,1.63265,1.63215,1.63235,99000000.0
2009-10-09 03:58:00,1.6322,1.63285,1.63205,1.6321,123800000.0
2009-10-09 03:59:00,1.63215,1.6325,1.63215,1.6324,54200000.0
2009-10-09 04:00:00,1.6323,1.63235,1.63195,1.632,32200000.0
2009-10-09 04:01:00,1.63195,1.63225,1.63195,1.632,50400000.0
2009-10-09 04:02:00,1.632,1.6323,1.632,1.6322,96800000.0
2009-10-09 04:03:00,1.6322,1.63235,1.63205,1.6321,63200000.0
2009-10-09 04:04:00,1.63215,1.63235,1.63215,1.6322,60200000.0
2009-10-09 04:05:00,1.63215,1.63225,1.63175,1.63205,80200000.0
2009-10-09 04:06:00,1.63205,1.63205,1.63175,1.63175,47200000.0
2009-10-09 04:07:00,1.6317,1.63195,1.6317,1.63195,75800000.0
2009-10-09 04:08:00,1.6319,1.6319,1.63155,1.6318,93800000.0
2009-10-09 04:09:00,1.63185,1.632,1.63185,1.632,40600000.0
2009-10-09 04:10:00,1.632,1.6321,1.63185,1.6319,39400000.0
2009-10-09 04:11:00,1.63195,1.6326,1.63195,1.6321,180800000.0
2009-10-09 04:12:00,1.6322,1.6322,1.6319,1.632,199400000.0
2009-10-09 04:13:00,1.632,1.63225,1.63195,1.63225,102600000.0
2009-10-09 04:14:00,1.63225,1.6323,1.63185,1.632,106800000.0
2009-10-09 04:15:00,1.632,1.6321,1.63175,1.6321,89600000.0
2009-10-09 04:16:00,1.632,1.6324,1.632,1.63205,61000000.0
2009-10-09 04:17:00,1.6321,1.6321,1.6318,1.63185,65600000.0
2009-10-09 04:18:00,1.63185,1.63205,1.63175,1.63175,28800000.0
2009-10-09 04:19:00,1.63175,1.63195,1.63175,1.6319,61200000.0
2009-10-09 04:20:00,1.63185,1.632,1.6317,1.63195,48600000.0
2009-10-09 04:21:00,1.6319,1.6322,1.63165,1.632,92400000.0
2009-10-09 04:22:00,1.632,1.63215,1.632,1.63205,22400000.0
2009-10-09 04:23:00,1.6319,1.6322,1.6319,1.6319,45000000.0
2009-10-09 04:24:00,1.63195,1.6321,1.63165,1.6321,70800000.0
2009-10-09 04:25:00,1.63215,1.63215,1.63175,1.6319,77800000.0
2009-10-09 04:26:00,1.63185,1.63195,1.6316,1.6318,88600000.0
2009-10-09 04:27:00,1.63175,1.63205,1.63155,1.6317,76000000.0
2009-10-09 04:28:00,1.6316,1.63165,1.63115,1.6313,95000000.0
2009-10-09 04:29:00,1.6313,1.63135,1.63105,1.6312,79400000.0
2009-10-09 04:30:00,1.6312,1.6313,1.6311,1.6313,62800000.0
2009-10-09 04:31:00,1.63125,1.63145,1.6311,1.6313,65600000.0
2009-10-09 04:32:00,1.6315,1.6315,1.63115,1.63125,67200000.0
2009-10-09 04:33:00,1.63125,1.6319,1.63125,1.6317,80400000.0
2009-10-09 04:34:00,1.63175,1.6319,1.6315,1.63165,65000000.0
2009-10-09 04:35:00,1.63165,1.6319,1.6316,1.6317,44800000.0
2009-10-09 04:36:00,1.63175,1.63175,1.6314,1.6316,52000000.0
2009-10-09 04:37:00,1.6316,1.63165,1.63095,1.63115,94000000.0
2009-10-09 04:38:00,1.63125,1.63155,1.63105,1.6313,72800000.0
2009-10-09 04:39:00,1.63135,1.63165,1.6313,1.63145,66400000.0
2009-10-09 04:40:00,1.63145,1.6315,1.631,1.631,129400000.0
2009-10-09 04:41:00,1.631,1.6312,1.63075,1.63115,98400000.0
2009-10-09 04:42:00,1.6311,1.63135,1.63105,1.6313,70600000.0
2009-10-09 04:43:00,1.6313,1.63155,1.6309,1.63105,169600000.0
2009-10-09 04:44:00,1.63115,1.63115,1.6305,1.6307,152300000.0
2009-10-09 04:45:00,1.63055,1.631,1.6304,1.63075,196600000.0
2009-10-09 04:46:00,1.63075,1.63095,1.6298,1.63,189200000.0
2009-10-09 04:47:00,1.6301,1.63035,1.6297,1.63035,110100000.0
2009-10-09 04:48:00,1.6303,1.6304,1.6301,1.6303,135200000.0
2009-10-09 04:49:00,1.63025,1.63035,1.63,1.63,96400000.0
2009-10-09 04:50:00,1.63,1.6302,1.62915,1.62945,208800000.0
2009-10-09 04:51:00,1.62955,1.62975,1.62935,1.62935,119600000.0
2009-10-09 04:52:00,1.6294,1.6296,1.62895,1.62905,202400000.0
2009-10-09 04:53:00,1.6291,1.6297,1.6291,1.6295,133800000.0
2009-10-09 04:54:00,1.6296,1.62985,1.62945,1.62965,60600000.0
2009-10-09 04:55:00,1.62965,1.63,1.6293,1.6293,145600000.0
2009-10-09 04:56:00,1.6293,1.6299,1.6293,1.6296,119200000.0
2009-10-09 04:57:00,1.62955,1.6297,1.62935,1.62945,69200000.0
2009-10-09 04:58:00,1.6295,1.63015,1.6295,1.62965,90800000.0
2009-10-09 04:59:00,1.6297,1.63005,1.62955,1.62955,95800000.0
2009-10-09 05:00:00,1.6296,1.62985,1.62945,1.6297,154800000.0
2009-10-09 05:01:00,1.62975,1.62995,1.6295,1.6295,112000000.0
2009-10-09 05:02:00,1.6295,1.6299,1.6291,1.62985,131800000.0
2009-10-09 05:03:00,1.62985,1.63,1.62965,1.62995,75000000.0
2009-10-09 05:04:00,1.63,1.63015,1.6297,1.62985,71600000.0
2009-10-09 05:05:00,1.6298,1.6299,1.6298,1.6299,15200000.0
2009-10-09 05:06:00,1.6299,1.6299,1.6295,1.6295,37700000.0
2009-10-09 05:07:00,1.62955,1.6297,1.6294,1.62965,54100000.0
2009-10-09 05:08:00,1.6299,1.6299,1.62915,1.6294,67200000.0
2009-10-09 05:09:00,1.6295,1.62975,1.6295,1.62975,59000000.0
2009-10-09 05:10:00,1.6298,1.62985,1.62945,1.62985,87800000.0
2009-10-09 05:11:00,1.6298,1.62995,1.62965,1.62965,39400000.0
2009-10-09 05:12:00,1.62965,1.6298,1.62955,1.6298,58600000.0
2009-10-09 05:13:00,1.6298,1.6302,1.62965,1.6297,85200000.0
2009-10-09 05:14:00,1.6298,1.6301,1.6298,1.62985,69200000.0
2009-10-09 05:15:00,1.62985,1.6299,1.6295,1.6297,66600000.0
2009-10-09 05:16:00,1.6298,1.6301,1.6296,1.63,86000000.0
2009-10-09 05:17:00,1.62995,1.6301,1.62945,1.62965,87800000.0
2009-10-09 05:18:00,1.62965,1.6299,1.6295,1.6298,84200000.0
2009-10-09 05:19:00,1.6298,1.6299,1.62955,1.62955,91000000.0
2009-10-09 05:20:00,1.6296,1.63005,1.62945,1.62985,77800000.0
2009-10-09 05:21:00,1.62975,1.6299,1.6289,1.62935,139400000.0
2009-10-09 05:22:00,1.6293,1.6296,1.62915,1.62955,55600000.0
2009-10-09 05:23:00,1.6296,1.62965,1.629,1.6295,101700000.0
2009-10-09 05:24:00,1.62965,1.62975,1.62945,1.62945,21400000.0
2009-10-09 05:25:00,1.6295,1.6295,1.62915,1.6294,60200000.0
2009-10-09 05:26:00,1.62935,1.6299,1.62935,1.6297,71400000.0
2009-10-09 05:27:00,1.6297,1.6298,1.6294,1.62965,123900000.0
2009-10-09 05:28:00,1.6297,1.62975,1.62955,1.6297,104400000.0
2009-10-09 05:29:00,1.6297,1.6297,1.62945,1.6297,150800000.0
2009-10-09 05:30:00,1.6296,1.6297,1.62945,1.6295,52400000.0
2009-10-09 05:31:00,1.6295,1.62955,1.6293,1.6293,43000000.0
2009-10-09 05:32:00,1.6293,1.6298,1.6293,1.6295,167200000.0
2009-10-09 05:33:00,1.6296,1.6298,1.6295,1.62965,41000000.0
2009-10-09 05:34:00,1.6296,1.6296,1.62905,1.62935,219200000.0
2009-10-09 05:35:00,1.62935,1.6294,1.62905,1.62915,64000000.0
2009-10-09 05:36:00,1.62915,1.6292,1.62905,1.6291,46600000.0
2009-10-09 05:37:00,1.62905,1.6297,1.629,1.6296,77600000.0
2009-10-09 05:38:00,1.62955,1.62965,1.62945,1.6295,65400000.0
2009-10-09 05:39:00,1.62955,1.62955,1.62935,1.62935,77200000.0
2009-10-09 05:40:00,1.62945,1.6295,1.6293,1.62945,45800000.0
2009-10-09 05:41:00,1.6295,1.6295,1.6292,1.6292,137800000.0
2009-10-09 05:42:00,1.62925,1.6295,1.6292,1.6295,84800000.0
2009-10-09 05:43:00,1.6294,1.6295,1.62925,1.62935,34800000.0
2009-10-09 05:44:00,1.62945,1.62955,1.6292,1.6294,65800000.0
2009-10-09 05:45:00,1.6294,1.6296,1.62895,1.629,124800000.0
2009-10-09 05:46:00,1.629,1.6291,1.6289,1.629,64000000.0
2009-10-09 05:47:00,1.62925,1.62935,1.62895,1.62905,114800000.0
2009-10-09 05:48:00,1.629,1.62925,1.62885,1.62925,56400000.0
2009-10-09 05:49:00,1.62925,1.62955,1.629,1.62915,86800000.0
2009-10-09 05:50:00,1.6291,1.6292,1.6288,1.62895,145600000.0
2009-10-09 05:51:00,1.62895,1.62915,1.62875,1.62895,213800000.0
2009-10-09 05:52:00,1.62895,1.62905,1.62865,1.6287,112800000.0
2009-10-09 05:53:00,1.62875,1.629,1.6284,1.6288,75200000.0
2009-10-09 05:54:00,1.62875,1.62885,1.6286,1.6288,92200000.0
2009-10-09 05:55:00,1.6288,1.6288,1.62835,1.62855,55600000.0
2009-10-09 05:56:00,1.62855,1.6286,1.62835,1.62845,42500000.0
2009-10-09 05:57:00,1.62835,1.62845,1.6282,1.6283,49400000.0
2009-10-09 05:58:00,1.6283,1.62855,1.6281,1.62825,85000000.0
2009-10-09 05:59:00,1.6282,1.6286,1.62795,1.62845,148900000.0
2009-10-09 06:00:00,1.6286,1.6286,1.62795,1.62815,106000000.0
2009-10-09 06:01:00,1.6281,1.62865,1.62805,1.62845,92400000.0
2009-10-09 06:02:00,1.62855,1.62875,1.62815,1.6286,119400000.0
2009-10-09 06:03:00,1.62855,1.62875,1.62805,1.62805,60100000.0
2009-10-09 06:04:00,1.628,1.62805,1.62785,1.628,48800000.0
2009-10-09 06:05:00,1.628,1.628,1.6273,1.62755,60800000.0
2009-10-09 06:06:00,1.62755,1.62765,1.62645,1.6275,122000000.0
2009-10-09 06:07:00,1.6275,1.62795,1.6275,1.6276,53200000.0
2009-10-09 06:08:00,1.62765,1.62785,1.6276,1.62775,29400000.0
2009-10-09 06:09:00,1.62775,1.62775,1.62735,1.6275,147000000.0
2009-10-09 06:10:00,1.6276,1.62805,1.6275,1.6278,99800000.0
2009-10-09 06:11:00,1.628,1.628,1.6272,1.62765,115100000.0
2009-10-09 06:12:00,1.6275,1.6277,1.62725,1.6274,65800000.0
2009-10-09 06:13:00,1.62745,1.6277,1.6271,1.62715,128800000.0
2009-10-09 06:14:00,1.6272,1.62745,1.62715,1.62725,58600000.0
2009-10-09 06:15:00,1.62725,1.62745,1.6271,1.62725,78200000.0
2009-10-09 06:16:00,1.62725,1.62735,1.6268,1.62715,57400000.0
2009-10-09 06:17:00,1.62715,1.6272,1.627,1.6271,71000000.0
2009-10-09 06:18:00,1.6272,1.62745,1.627,1.62735,137200000.0
2009-10-09 06:19:00,1.62735,1.6276,1.6272,1.62745,131000000.0
2009-10-09 06:20:00,1.62755,1.6279,1.6274,1.6278,123200000.0
2009-10-09 06:21:00,1.62775,1.6279,1.62755,1.6277,87600000.0
2009-10-09 06:22:00,1.62765,1.628,1.6272,1.62765,221100000.0
2009-10-09 06:23:00,1.62765,1.62775,1.62755,1.6277,70000000.0
2009-10-09 06:24:00,1.62765,1.62815,1.6276,1.628,95800000.0
2009-10-09 06:25:00,1.62795,1.62815,1.6277,1.628,114600000.0
2009-10-09 06:26:00,1.6279,1.6282,1.6279,1.6282,31200000.0
2009-10-09 06:27:00,1.6281,1.6286,1.628,1.62845,111600000.0
2009-10-09 06:28:00,1.62845,1.6286,1.62815,1.62835,56400000.0
2009-10-09 06:29:00,1.6284,1.6284,1.628,1.62805,83000000.0
2009-10-09 06:30:00,1.6282,1.6282,1.62795,1.6281,45000000.0
2009-10-09 06:31:00,1.6281,1.62835,1.6278,1.62795,118400000.0
2009-10-09 06:32:00,1.62805,1.6281,1.62775,1.628,122600000.0
2009-10-09 06:33:00,1.6279,1.62825,1.6278,1.62825,86200000.0
2009-10-09 06:34:00,1.62825,1.6284,1.628,1.6282,65400000.0
2009-10-09 06:35:00,1.628,1.62825,1.62795,1.6281,68400000.0
2009-10-09 06:36:00,1.6281,1.62835,1.62795,1.62815,49400000.0
2009-10-09 06:37:00,1.62825,1.62845,1.62815,1.62825,30600000.0
2009-10-09 06:38:00,1.6282,1.62845,1.6282,1.62835,48000000.0
2009-10-09 06:39:00,1.6284,1.62855,1.6283,1.62835,36000000.0
2009-10-09 06:40:00,1.6283,1.62835,1.6281,1.62825,67100000.0
2009-10-09 06:41:00,1.6282,1.6284,1.628,1.6282,81000000.0
2009-10-09 06:42:00,1.62815,1.6286,1.6279,1.62855,141000000.0
2009-10-09 06:43:00,1.62845,1.6286,1.62825,1.62845,114200000.0
2009-10-09 06:44:00,1.62845,1.6288,1.62845,1.6288,56200000.0
2009-10-09 06:45:00,1.6287,1.6288,1.62815,1.62835,59600000.0
2009-10-09 06:46:00,1.62845,1.6286,1.6283,1.62855,27200000.0
2009-10-09 06:47:00,1.6285,1.62895,1.62835,1.62855,61000000.0
2009-10-09 06:48:00,1.6286,1.6289,1.6286,1.6287,62800000.0
2009-10-09 06:49:00,1.6286,1.629,1.6285,1.62875,85600000.0
2009-10-09 06:50:00,1.6287,1.62895,1.62845,1.6287,94700000.0
2009-10-09 06:51:00,1.62865,1.62885,1.62835,1.6287,116000000.0
2009-10-09 06:52:00,1.6286,1.62865,1.6284,1.6285,33600000.0
2009-10-09 06:53:00,1.6284,1.6287,1.62815,1.62855,88400000.0
2009-10-09 06:54:00,1.6285,1.62865,1.62825,1.62855,123800000.0
2009-10-09 06:55:00,1.62865,1.6289,1.6286,1.6287,52200000.0
2009-10-09 06:56:00,1.6287,1.6289,1.6286,1.62865,62600000.0
2009-10-09 06:57:00,1.6286,1.62865,1.62835,1.62835,52000000.0
2009-10-09 06:58:00,1.62835,1.62835,1.62805,1.62805,54400000.0
2009-10-09 06:59:00,1.62805,1.62835,1.62795,1.62815,132200000.0
2009-10-09 07:00:00,1.6281,1.6284,1.62805,1.62835,99600000.0
2009-10-09 07:01:00,1.62825,1.6284,1.62785,1.62795,123600000.0
2009-10-09 07:02:00,1.6279,1.62815,1.62785,1.62815,66600000.0
2009-10-09 07:03:00,1.62825,1.62855,1.6282,1.62845,85000000.0
2009-10-09 07:04:00,1.62845,1.62855,1.62805,1.6283,98200000.0
2009-10-09 07:05:00,1.62835,1.62845,1.62825,1.62825,62600000.0
2009-10-09 07:06:00,1.6282,1.6286,1.6281,1.62845,184800000.0
2009-10-09 07:07:00,1.62845,1.6286,1.62835,1.6286,125600000.0
2009-10-09 07:08:00,1.6285,1.629,1.62845,1.62885,96800000.0
2009-10-09 07:09:00,1.62895,1.6291,1.6287,1.6289,83200000.0
2009-10-09 07:10:00,1.62875,1.62915,1.62865,1.62865,86400000.0
2009-10-09 07:11:00,1.62875,1.62895,1.6286,1.6286,56000000.0
2009-10-09 07:12:00,1.62865,1.62885,1.62845,1.6286,100800000.0
2009-10-09 07:13:00,1.6286,1.62875,1.62855,1.62875,52000000.0
2009-10-09 07:14:00,1.62875,1.629,1.6286,1.629,196600000.0
2009-10-09 07:15:00,1.6288,1.6293,1.6286,1.6292,145600000.0
2009-10-09 07:16:00,1.62915,1.62945,1.629,1.6294,17800000.0
2009-10-09 07:17:00,1.6293,1.62955,1.62925,1.6294,107600000.0
2009-10-09 07:18:00,1.62945,1.6298,1.6293,1.6293,110200000.0
2009-10-09 07:19:00,1.62935,1.62955,1.62905,1.6294,128600000.0
2009-10-09 07:20:00,1.6295,1.62955,1.62915,1.62935,162800000.0
2009-10-09 07:21:00,1.62945,1.62985,1.6292,1.6295,159400000.0
2009-10-09 07:22:00,1.6294,1.62945,1.629,1.62905,153000000.0
2009-10-09 07:23:00,1.6291,1.6293,1.629,1.629,44200000.0
2009-10-09 07:24:00,1.629,1.6292,1.62875,1.62905,153000000.0
2009-10-09 07:25:00,1.629,1.62935,1.62895,1.629,148600000.0
2009-10-09 07:26:00,1.629,1.6292,1.6286,1.62875,167300000.0
2009-10-09 07:27:00,1.62885,1.62965,1.62885,1.62965,181000000.0
2009-10-09 07:28:00,1.62975,1.6299,1.6297,1.62975,52200000.0
2009-10-09 07:29:00,1.62975,1.6298,1.6295,1.6297,83300000.0
2009-10-09 07:30:00,1.62975,1.62975,1.62935,1.62945,60600000.0
2009-10-09 07:31:00,1.6294,1.6295,1.6292,1.6295,38800000.0
2009-10-09 07:32:00,1.6295,1.6296,1.6293,1.6296,68800000.0
2009-10-09 07:33:00,1.62955,1.6298,1.6294,1.62975,141900000.0
2009-10-09 07:34:00,1.6296,1.62975,1.62955,1.6297,95600000.0
2009-10-09 07:35:00,1.62975,1.6298,1.62955,1.62965,135200000.0
2009-10-09 07:36:00,1.62955,1.63,1.62955,1.62975,112000000.0
2009-10-09 07:37:00,1.6298,1.63,1.62965,1.6299,190400000.0
2009-10-09 07:38:00,1.63,1.63005,1.6297,1.6297,107600000.0
2009-10-09 07:39:00,1.6296,1.6299,1.6296,1.6297,109200000.0
2009-10-09 07:40:00,1.6297,1.6298,1.62955,1.62965,99300000.0
2009-10-09 07:41:00,1.62985,1.6299,1.62965,1.6297,28800000.0
2009-10-09 07:42:00,1.6297,1.63015,1.6297,1.62995,100500000.0
2009-10-09 07:43:00,1.63005,1.63005,1.6299,1.62995,39600000.0
2009-10-09 07:44:00,1.63005,1.6301,1.62985,1.62995,36400000.0
2009-10-09 07:45:00,1.62995,1.6301,1.62975,1.63,29600000.0
2009-10-09 07:46:00,1.62985,1.63,1.6298,1.62995,40400000.0
2009-10-09 07:47:00,1.62995,1.6305,1.62995,1.63045,77100000.0
2009-10-09 07:48:00,1.6306,1.6306,1.63025,1.6304,96300000.0
2009-10-09 07:49:00,1.6303,1.63045,1.63025,1.6304,42400000.0
2009-10-09 07:50:00,1.6302,1.6305,1.6302,1.6304,48900000.0
2009-10-09 07:51:00,1.6304,1.6307,1.6303,1.6307,148200000.0
2009-10-09 07:52:00,1.63065,1.63085,1.63045,1.63065,97200000.0
2009-10-09 07:53:00,1.63065,1.6309,1.6306,1.6308,127300000.0
2009-10-09 07:54:00,1.6308,1.63095,1.6307,1.63095,191500000.0
2009-10-09 07:55:00,1.631,1.631,1.62985,1.6299,170900000.0
2009-10-09 07:56:00,1.62995,1.63025,1.62955,1.62985,198100000.0
2009-10-09 07:57:00,1.6299,1.62995,1.6292,1.62945,233700000.0
2009-10-09 07:58:00,1.62945,1.6298,1.62935,1.6296,238600000.0
2009-10-09 07:59:00,1.6295,1.6296,1.629,1.62905,157300000.0
2009-10-09 08:00:00,1.62905,1.62955,1.629,1.6293,208000000.0
2009-10-09 08:01:00,1.62935,1.6296,1.6292,1.62935,98400000.0
2009-10-09 08:02:00,1.62925,1.6298,1.62925,1.6296,138800000.0
2009-10-09 08:03:00,1.6296,1.6298,1.62935,1.6296,298400000.0
2009-10-09 08:04:00,1.6296,1.62985,1.6295,1.6295,192800000.0
2009-10-09 08:05:00,1.6295,1.62975,1.62945,1.6295,106800000.0
2009-10-09 08:06:00,1.6295,1.6295,1.629,1.62925,163000000.0
2009-10-09 08:07:00,1.62925,1.62925,1.6285,1.62855,418300000.0
2009-10-09 08:08:00,1.62875,1.62895,1.62845,1.62865,432600000.0
2009-10-09 08:09:00,1.6287,1.62895,1.6286,1.62885,259900000.0
2009-10-09 08:10:00,1.62885,1.62955,1.6287,1.62955,260300000.0
2009-10-09 08:11:00,1.6295,1.63015,1.6294,1.6301,162700000.0
2009-10-09 08:12:00,1.6301,1.6301,1.62965,1.62995,109900000.0
2009-10-09 08:13:00,1.6298,1.6302,1.6298,1.6302,92800000.0
2009-10-09 08:14:00,1.6301,1.63015,1.6297,1.62985,173200000.0
2009-10-09 08:15:00,1.62985,1.63015,1.62965,1.62995,155600000.0
2009-10-09 08:16:00,1.6299,1.63015,1.6295,1.62985,153700000.0
2009-10-09 08:17:00,1.6298,1.63025,1.6297,1.6299,331700000.0
2009-10-09 08:18:00,1.62985,1.6301,1.6296,1.62995,133800000.0
2009-10-09 08:19:00,1.62995,1.6301,1.62925,1.6295,132400000.0
2009-10-09 08:20:00,1.62975,1.63,1.6295,1.62995,130000000.0
2009-10-09 08:21:00,1.62995,1.6302,1.62965,1.6297,95100000.0
2009-10-09 08:22:00,1.6297,1.63,1.62965,1.62965,134600000.0
2009-10-09 08:23:00,1.6298,1.62995,1.62965,1.62965,127400000.0
2009-10-09 08:24:00,1.6296,1.62995,1.6294,1.6297,121000000.0
2009-10-09 08:25:00,1.6297,1.62985,1.6294,1.62975,115700000.0
2009-10-09 08:26:00,1.62975,1.62975,1.62945,1.62955,100200000.0
2009-10-09 08:27:00,1.6296,1.6299,1.62935,1.62945,247800000.0
2009-10-09 08:28:00,1.62955,1.6299,1.62945,1.6295,197200000.0
2009-10-09 08:29:00,1.6295,1.62975,1.6295,1.6297,118900000.0
2009-10-09 08:30:00,1.62985,1.62985,1.62925,1.62935,256800000.0
2009-10-09 08:31:00,1.62935,1.6297,1.6293,1.6293,353900000.0
2009-10-09 08:32:00,1.6293,1.62965,1.6293,1.62945,137700000.0
2009-10-09 08:33:00,1.6294,1.6296,1.6294,1.6296,78100000.0
2009-10-09 08:34:00,1.62955,1.6297,1.6294,1.62945,129200000.0
2009-10-09 08:35:00,1.62945,1.6296,1.6293,1.6294,73900000.0
2009-10-09 08:36:00,1.6294,1.62955,1.6293,1.62945,197200000.0
2009-10-09 08:37:00,1.6295,1.6299,1.6294,1.6294,116000000.0
2009-10-09 08:38:00,1.6294,1.6299,1.6293,1.62935,179700000.0
2009-10-09 08:39:00,1.62935,1.62995,1.62935,1.62965,175400000.0
2009-10-09 08:40:00,1.62965,1.6298,1.6295,1.6295,103400000.0
2009-10-09 08:41:00,1.62965,1.6297,1.6294,1.6294,135100000.0
2009-10-09 08:42:00,1.6294,1.6296,1.6292,1.62945,201500000.0
2009-10-09 08:43:00,1.62945,1.62955,1.62915,1.6292,251700000.0
2009-10-09 08:44:00,1.6292,1.62955,1.6291,1.62935,158200000.0
2009-10-09 08:45:00,1.6292,1.62965,1.62895,1.6291,204000000.0
2009-10-09 08:46:00,1.62905,1.6293,1.62895,1.6292,104800000.0
2009-10-09 08:47:00,1.6292,1.62935,1.62915,1.6292,37800000.0
2009-10-09 08:48:00,1.6291,1.6291,1.62865,1.6287,88400000.0
2009-10-09 08:49:00,1.62865,1.6287,1.6284,1.6287,208200000.0
2009-10-09 08:50:00,1.6287,1.62885,1.6285,1.62855,188800000.0
2009-10-09 08:51:00,1.6287,1.6293,1.62845,1.62885,318000000.0
2009-10-09 08:52:00,1.6289,1.6291,1.6286,1.6288,234600000.0
2009-10-09 08:53:00,1.62895,1.62895,1.6284,1.6287,229600000.0
2009-10-09 08:54:00,1.6287,1.6292,1.62855,1.6292,205600000.0
2009-10-09 08:55:00,1.62915,1.6292,1.6289,1.62895,130400000.0
2009-10-09 08:56:00,1.62915,1.62925,1.6288,1.62915,162000000.0
2009-10-09 08:57:00,1.62925,1.62945,1.6286,1.62895,273300000.0
2009-10-09 08:58:00,1.62895,1.62935,1.6289,1.629,267000000.0
2009-10-09 08:59:00,1.629,1.63005,1.62895,1.6299,334200000.0
2009-10-09 09:00:00,1.6298,1.63025,1.62955,1.6298,271200000.0
2009-10-09 09:01:00,1.6298,1.6298,1.62925,1.62945,203500000.0
2009-10-09 09:02:00,1.62935,1.6297,1.6291,1.6297,198300000.0
2009-10-09 09:03:00,1.62965,1.63025,1.6296,1.63,195700000.0
2009-10-09 09:04:00,1.63,1.63025,1.6297,1.63015,271500000.0
2009-10-09 09:05:00,1.63005,1.6301,1.62975,1.62985,299300000.0
2009-10-09 09:06:00,1.62985,1.6301,1.62955,1.6297,292600000.0
2009-10-09 09:07:00,1.6298,1.62985,1.6293,1.6296,322900000.0
2009-10-09 09:08:00,1.62965,1.6298,1.62955,1.6296,251100000.0
2009-10-09 09:09:00,1.62955,1.6296,1.62935,1.62935,197000000.0
2009-10-09 09:10:00,1.6293,1.62965,1.6293,1.6295,133500000.0
2009-10-09 09:11:00,1.62945,1.6299,1.6294,1.6296,102600000.0
2009-10-09 09:12:00,1.62965,1.6298,1.62895,1.62915,157100000.0
2009-10-09 09:13:00,1.6291,1.6292,1.62895,1.62915,212400000.0
2009-10-09 09:14:00,1.62905,1.62925,1.6288,1.62915,219600000.0
2009-10-09 09:15:00,1.62915,1.62955,1.62905,1.6294,143400000.0
2009-10-09 09:16:00,1.62945,1.62955,1.62915,1.62925,242800000.0
2009-10-09 09:17:00,1.6293,1.6294,1.62915,1.6293,269200000.0
2009-10-09 09:18:00,1.62925,1.6293,1.62865,1.62885,202800000.0
2009-10-09 09:19:00,1.62895,1.6291,1.62845,1.62865,330800000.0
2009-10-09 09:20:00,1.62875,1.6289,1.6283,1.6288,308200000.0
2009-10-09 09:21:00,1.62865,1.62865,1.62785,1.6281,315600000.0
2009-10-09 09:22:00,1.62815,1.62835,1.62795,1.628,204000000.0
2009-10-09 09:23:00,1.62795,1.6285,1.6276,1.6283,277000000.0
2009-10-09 09:24:00,1.6283,1.6288,1.6279,1.6287,242600000.0
2009-10-09 09:25:00,1.6287,1.6289,1.6282,1.6287,203600000.0
2009-10-09 09:26:00,1.6287,1.6287,1.6285,1.62865,86000000.0
2009-10-09 09:27:00,1.6287,1.6288,1.6286,1.6287,50400000.0
2009-10-09 09:28:00,1.6287,1.629,1.6287,1.629,102100000.0
2009-10-09 09:29:00,1.629,1.6291,1.62855,1.62855,220400000.0
2009-10-09 09:30:00,1.62855,1.62865,1.62805,1.62845,246800000.0
2009-10-09 09:31:00,1.62845,1.62895,1.6284,1.6288,183300000.0
2009-10-09 09:32:00,1.62875,1.6296,1.62865,1.6293,246600000.0
2009-10-09 09:33:00,1.62925,1.6296,1.62915,1.62945,259400000.0
2009-10-09 09:34:00,1.62945,1.6295,1.62895,1.6292,211400000.0
2009-10-09 09:35:00,1.62915,1.6292,1.6287,1.6287,70700000.0
2009-10-09 09:36:00,1.6287,1.6287,1.62845,1.62855,73400000.0
2009-10-09 09:37:00,1.62855,1.62875,1.62825,1.62835,183100000.0
2009-10-09 09:38:00,1.62835,1.6285,1.6282,1.62845,205600000.0
2009-10-09 09:39:00,1.62845,1.6287,1.6281,1.6282,305400000.0
2009-10-09 09:40:00,1.62815,1.6285,1.62815,1.62815,224700000.0
2009-10-09 09:41:00,1.62815,1.6284,1.62795,1.6282,238400000.0
2009-10-09 09:42:00,1.62815,1.6282,1.6279,1.6279,126500000.0
2009-10-09 09:43:00,1.6279,1.6282,1.6278,1.62795,253400000.0
2009-10-09 09:44:00,1.628,1.628,1.6276,1.62785,166400000.0
2009-10-09 09:45:00,1.6279,1.6281,1.6278,1.62795,114200000.0
2009-10-09 09:46:00,1.62795,1.6282,1.6279,1.6282,124200000.0
2009-10-09 09:47:00,1.6282,1.6285,1.62805,1.62825,206700000.0
2009-10-09 09:48:00,1.62825,1.6286,1.6281,1.62835,141800000.0
2009-10-09 09:49:00,1.62835,1.6286,1.62835,1.6284,69200000.0
2009-10-09 09:50:00,1.62835,1.62865,1.6283,1.62855,158800000.0
2009-10-09 09:51:00,1.62855,1.6289,1.6284,1.6288,140700000.0
2009-10-09 09:52:00,1.62875,1.62875,1.62855,1.6286,113700000.0
2009-10-09 09:53:00,1.6286,1.62885,1.6286,1.6286,58600000.0
2009-10-09 09:54:00,1.62865,1.62875,1.6286,1.62875,98200000.0
2009-10-09 09:55:00,1.62875,1.62905,1.62875,1.629,304700000.0
2009-10-09 09:56:00,1.62895,1.6292,1.6288,1.6289,381000000.0
2009-10-09 09:57:00,1.62895,1.62895,1.62835,1.6287,193100000.0
2009-10-09 09:58:00,1.6289,1.6292,1.6286,1.629,175500000.0
2009-10-09 09:59:00,1.629,1.62955,1.629,1.6294,72400000.0
2009-10-09 10:00:00,1.6294,1.62955,1.6291,1.6293,77100000.0
2009-10-09 10:01:00,1.6293,1.6293,1.62895,1.629,70300000.0
2009-10-09 10:02:00,1.62895,1.6292,1.6289,1.62905,92500000.0
2009-10-09 10:03:00,1.62905,1.6292,1.62895,1.62915,234400000.0
2009-10-09 10:04:00,1.6291,1.6294,1.62895,1.6294,180000000.0
2009-10-09 10:05:00,1.6294,1.6294,1.62875,1.62875,228900000.0
2009-10-09 10:06:00,1.62875,1.62935,1.62875,1.6293,106100000.0
2009-10-09 10:07:00,1.6293,1.62945,1.62915,1.6293,125300000.0
2009-10-09 10:08:00,1.6293,1.6295,1.62915,1.62925,138500000.0
2009-10-09 10:09:00,1.62935,1.6294,1.6291,1.6292,122300000.0
2009-10-09 10:10:00,1.6292,1.6295,1.62905,1.6293,120400000.0
2009-10-09 10:11:00,1.6292,1.62935,1.6291,1.62915,165600000.0
2009-10-09 10:12:00,1.62925,1.62975,1.62905,1.6296,93500000.0
2009-10-09 10:13:00,1.62955,1.62985,1.6295,1.6298,96000000.0
2009-10-09 10:14:00,1.6298,1.62985,1.6293,1.62955,195400000.0
2009-10-09 10:15:00,1.62945,1.6298,1.6294,1.6295,147300000.0
2009-10-09 10:16:00,1.6295,1.6295,1.62935,1.6295,45600000.0
2009-10-09 10:17:00,1.6295,1.63,1.6295,1.6298,114800000.0
2009-10-09 10:18:00,1.6298,1.63025,1.62965,1.63025,171600000.0
2009-10-09 10:19:00,1.6301,1.63025,1.63,1.6302,229100000.0
2009-10-09 10:20:00,1.63015,1.63025,1.6298,1.62995,179200000.0
2009-10-09 10:21:00,1.6301,1.6304,1.6298,1.62995,201900000.0
2009-10-09 10:22:00,1.63,1.63005,1.6296,1.62965,181900000.0
2009-10-09 10:23:00,1.62975,1.6298,1.6296,1.62965,153000000.0
2009-10-09 10:24:00,1.6297,1.62995,1.6296,1.6297,138400000.0
2009-10-09 10:25:00,1.6297,1.63,1.62935,1.63,200100000.0
2009-10-09 10:26:00,1.62995,1.63025,1.62945,1.6298,220800000.0
2009-10-09 10:27:00,1.6298,1.6299,1.62945,1.6296,222500000.0
2009-10-09 10:28:00,1.6296,1.62985,1.6294,1.62955,179500000.0
2009-10-09 10:29:00,1.6295,1.6297,1.62935,1.62945,119800000.0
2009-10-09 10:30:00,1.6294,1.62965,1.6289,1.62955,192300000.0
2009-10-09 10:31:00,1.6296,1.62995,1.62935,1.62935,168400000.0
2009-10-09 10:32:00,1.6294,1.6299,1.6293,1.62975,184400000.0
2009-10-09 10:33:00,1.62975,1.62995,1.62955,1.62975,196800000.0
2009-10-09 10:34:00,1.6298,1.63005,1.6297,1.6297,171600000.0
2009-10-09 10:35:00,1.6297,1.62975,1.6293,1.6296,164500000.0
2009-10-09 10:36:00,1.62965,1.6298,1.62955,1.62955,119100000.0
2009-10-09 10:37:00,1.62955,1.6299,1.6295,1.62985,115400000.0
2009-10-09 10:38:00,1.62985,1.6299,1.6297,1.6298,82000000.0
2009-10-09 10:39:00,1.62995,1.62995,1.62955,1.62965,128200000.0
2009-10-09 10:40:00,1.62965,1.6302,1.62965,1.62995,274000000.0
2009-10-09 10:41:00,1.62995,1.6302,1.6299,1.6301,162100000.0
2009-10-09 10:42:00,1.6301,1.63025,1.62975,1.62995,190700000.0
2009-10-09 10:43:00,1.6299,1.6305,1.62975,1.63035,208900000.0
2009-10-09 10:44:00,1.63035,1.6304,1.6302,1.63025,202400000.0
2009-10-09 10:45:00,1.6302,1.63075,1.6302,1.63075,176100000.0
2009-10-09 10:46:00,1.6307,1.631,1.63055,1.63095,210500000.0
2009-10-09 10:47:00,1.63095,1.6314,1.6307,1.6311,226400000.0
2009-10-09 10:48:00,1.6311,1.63135,1.63095,1.6311,87400000.0
2009-10-09 10:49:00,1.6311,1.63145,1.631,1.63145,210300000.0
2009-10-09 10:50:00,1.63155,1.63175,1.63135,1.63165,241900000.0
2009-10-09 10:51:00,1.63165,1.63185,1.63145,1.6317,221700000.0
2009-10-09 10:52:00,1.63175,1.63195,1.63165,1.6317,91200000.0
2009-10-09 10:53:00,1.6317,1.63175,1.6312,1.63125,190900000.0
2009-10-09 10:54:00,1.6313,1.63175,1.6313,1.63175,98000000.0
2009-10-09 10:55:00,1.63175,1.6319,1.6317,1.6317,134100000.0
2009-10-09 10:56:00,1.6317,1.6321,1.63165,1.6321,142700000.0
2009-10-09 10:57:00,1.6321,1.6324,1.63205,1.63215,162300000.0
2009-10-09 10:58:00,1.63215,1.63245,1.63205,1.63215,168100000.0
2009-10-09 10:59:00,1.632,1.6322,1.63195,1.63205,92500000.0
2009-10-09 11:00:00,1.63215,1.63215,1.63155,1.63165,61200000.0
2009-10-09 11:01:00,1.63165,1.63165,1.63115,1.6314,187600000.0
2009-10-09 11:02:00,1.6314,1.6314,1.63105,1.63115,124300000.0
2009-10-09 11:03:00,1.6311,1.63125,1.6311,1.63125,140900000.0
2009-10-09 11:04:00,1.63125,1.63125,1.6308,1.6309,176700000.0
2009-10-09 11:05:00,1.631,1.63155,1.63095,1.63155,212600000.0
2009-10-09 11:06:00,1.63155,1.63215,1.63155,1.632,150800000.0
2009-10-09 11:07:00,1.63205,1.63215,1.6313,1.6314,180600000.0
2009-10-09 11:08:00,1.6315,1.6318,1.6314,1.63165,202900000.0
2009-10-09 11:09:00,1.63165,1.63205,1.6313,1.6319,261800000.0
2009-10-09 11:10:00,1.632,1.63225,1.6318,1.63195,118700000.0
2009-10-09 11:11:00,1.63205,1.6322,1.63175,1.6319,182600000.0
2009-10-09 11:12:00,1.6318,1.6319,1.63165,1.6318,148400000.0
2009-10-09 11:13:00,1.6318,1.63185,1.63155,1.63155,141300000.0
2009-10-09 11:14:00,1.6316,1.6319,1.63145,1.63165,71400000.0
2009-10-09 11:15:00,1.6318,1.6318,1.63155,1.63155,108200000.0
2009-10-09 11:16:00,1.6317,1.63175,1.63145,1.6315,105000000.0
2009-10-09 11:17:00,1.63155,1.63175,1.63145,1.63155,196800000.0
2009-10-09 11:18:00,1.63155,1.63195,1.6315,1.6317,179600000.0
2009-10-09 11:19:00,1.63175,1.63175,1.6313,1.6315,219000000.0
2009-10-09 11:20:00,1.6315,1.63165,1.63115,1.6313,234800000.0
2009-10-09 11:21:00,1.6313,1.6317,1.6312,1.6317,143800000.0
2009-10-09 11:22:00,1.63165,1.63185,1.63145,1.63175,115200000.0
2009-10-09 11:23:00,1.63175,1.6319,1.63175,1.6318,104300000.0
2009-10-09 11:24:00,1.6318,1.6319,1.63125,1.63125,213500000.0
2009-10-09 11:25:00,1.63135,1.63145,1.63115,1.63125,100900000.0
2009-10-09 11:26:00,1.6313,1.6313,1.6307,1.6308,274200000.0
2009-10-09 11:27:00,1.6308,1.6311,1.6307,1.6309,276400000.0
2009-10-09 11:28:00,1.63095,1.63125,1.63085,1.63105,192800000.0
2009-10-09 11:29:00,1.63105,1.6311,1.6307,1.6307,242200000.0
2009-10-09 11:30:00,1.63075,1.6311,1.6305,1.63075,285300000.0
2009-10-09 11:31:00,1.6307,1.63085,1.6304,1.6306,195500000.0
2009-10-09 11:32:00,1.6306,1.6308,1.6304,1.6304,133600000.0
2009-10-09 11:33:00,1.6304,1.6306,1.6303,1.63055,106800000.0
2009-10-09 11:34:00,1.63055,1.6311,1.63055,1.63085,271800000.0
2009-10-09 11:35:00,1.63075,1.63095,1.6305,1.6305,204200000.0
2009-10-09 11:36:00,1.63055,1.6307,1.63045,1.63055,151900000.0
2009-10-09 11:37:00,1.6306,1.63065,1.63055,1.63065,20900000.0
2009-10-09 11:38:00,1.63065,1.6308,1.63055,1.6306,141500000.0
2009-10-09 11:39:00,1.6306,1.63085,1.63035,1.63085,89900000.0
2009-10-09 11:40:00,1.6309,1.6311,1.63065,1.631,120300000.0
2009-10-09 11:41:00,1.631,1.63135,1.631,1.63135,242300000.0
2009-10-09 11:42:00,1.63135,1.6315,1.6311,1.63135,155400000.0
2009-10-09 11:43:00,1.63135,1.63135,1.631,1.63115,228200000.0
2009-10-09 11:44:00,1.63115,1.6315,1.63105,1.6314,243700000.0
2009-10-09 11:45:00,1.6314,1.63165,1.6311,1.6312,138600000.0
2009-10-09 11:46:00,1.6312,1.63155,1.631,1.63145,250000000.0
2009-10-09 11:47:00,1.63145,1.63145,1.6302,1.6302,153300000.0
2009-10-09 11:48:00,1.63025,1.63035,1.63005,1.63005,123800000.0
2009-10-09 11:49:00,1.63005,1.6304,1.63005,1.63035,89800000.0
2009-10-09 11:50:00,1.6305,1.6305,1.63,1.63005,119900000.0
2009-10-09 11:51:00,1.63015,1.6302,1.62975,1.62985,205500000.0
2009-10-09 11:52:00,1.6299,1.63005,1.6296,1.6297,148900000.0
2009-10-09 11:53:00,1.6297,1.63055,1.6296,1.63055,114300000.0
2009-10-09 11:54:00,1.63055,1.63065,1.63035,1.63065,65900000.0
2009-10-09 11:55:00,1.6307,1.6307,1.63,1.6302,151000000.0
2009-10-09 11:56:00,1.6302,1.63045,1.62995,1.6301,126300000.0
2009-10-09 11:57:00,1.63015,1.63035,1.62995,1.63,102700000.0
2009-10-09 11:58:00,1.63,1.63035,1.6297,1.62995,154900000.0
2009-10-09 11:59:00,1.62995,1.6305,1.62965,1.63035,286000000.0
2009-10-09 12:00:00,1.6304,1.63045,1.63,1.63025,201400000.0
2009-10-09 12:01:00,1.63025,1.63065,1.6302,1.6302,159000000.0
2009-10-09 12:02:00,1.6302,1.6303,1.63,1.63015,165000000.0
2009-10-09 12:03:00,1.63015,1.6306,1.63015,1.63045,131200000.0
2009-10-09 12:04:00,1.6305,1.63075,1.6305,1.6306,123300000.0
2009-10-09 12:05:00,1.63055,1.63075,1.6304,1.6306,130500000.0
2009-10-09 12:06:00,1.63055,1.6306,1.63015,1.6303,150500000.0
2009-10-09 12:07:00,1.6304,1.63045,1.63015,1.6302,100400000.0
2009-10-09 12:08:00,1.6302,1.63065,1.63015,1.6304,108400000.0
2009-10-09 12:09:00,1.6303,1.63035,1.6299,1.6299,129000000.0
2009-10-09 12:10:00,1.6299,1.63015,1.62975,1.63,180300000.0
2009-10-09 12:11:00,1.63,1.63025,1.62995,1.62995,119000000.0
2009-10-09 12:12:00,1.62985,1.62995,1.62975,1.6299,159800000.0
2009-10-09 12:13:00,1.6298,1.63015,1.62975,1.62985,149100000.0
2009-10-09 12:14:00,1.62985,1.62995,1.62955,1.6298,172800000.0
2009-10-09 12:15:00,1.62975,1.62975,1.62925,1.6295,256300000.0
2009-10-09 12:16:00,1.6295,1.6296,1.62935,1.6294,157500000.0
2009-10-09 12:17:00,1.62935,1.62995,1.62925,1.62985,236400000.0
2009-10-09 12:18:00,1.62985,1.63,1.62925,1.62955,173600000.0
2009-10-09 12:19:00,1.6295,1.62995,1.6293,1.6293,316700000.0
2009-10-09 12:20:00,1.6294,1.6294,1.62925,1.62925,62100000.0
2009-10-09 12:21:00,1.6293,1.62945,1.6291,1.62945,160300000.0
2009-10-09 12:22:00,1.62945,1.62945,1.62855,1.6286,221400000.0
2009-10-09 12:23:00,1.6286,1.62865,1.62785,1.62795,247700000.0
2009-10-09 12:24:00,1.62795,1.62835,1.6279,1.62805,180600000.0
2009-10-09 12:25:00,1.62805,1.62855,1.6279,1.62835,177800000.0
2009-10-09 12:26:00,1.62825,1.6284,1.62805,1.62805,266300000.0
2009-10-09 12:27:00,1.62815,1.62855,1.62815,1.62855,92500000.0
2009-10-09 12:28:00,1.62845,1.62865,1.6281,1.6283,165800000.0
2009-10-09 12:29:00,1.6283,1.6284,1.6282,1.6283,58000000.0
2009-10-09 12:30:00,1.6284,1.62865,1.62825,1.62855,185500000.0
2009-10-09 12:31:00,1.62845,1.62875,1.6284,1.62875,226200000.0
2009-10-09 12:32:00,1.6287,1.6293,1.62845,1.629,371300000.0
2009-10-09 12:33:00,1.629,1.629,1.62865,1.62885,177800000.0
2009-10-09 12:34:00,1.62885,1.62905,1.62885,1.62895,86600000.0
2009-10-09 12:35:00,1.62905,1.6291,1.6287,1.6287,84900000.0
2009-10-09 12:36:00,1.6287,1.6289,1.62845,1.62845,168000000.0
2009-10-09 12:37:00,1.6284,1.6288,1.6284,1.62845,333300000.0
2009-10-09 12:38:00,1.6285,1.62865,1.62835,1.62845,169000000.0
2009-10-09 12:39:00,1.62845,1.6289,1.62845,1.6286,271800000.0
2009-10-09 12:40:00,1.6286,1.629,1.6286,1.6289,279600000.0
2009-10-09 12:41:00,1.62885,1.6289,1.6286,1.6289,215600000.0
2009-10-09 12:42:00,1.62895,1.62895,1.62885,1.62895,15800000.0
2009-10-09 12:43:00,1.62895,1.629,1.62875,1.62885,47600000.0
2009-10-09 12:44:00,1.6288,1.62925,1.6288,1.62895,94100000.0
2009-10-09 12:45:00,1.629,1.62905,1.6281,1.6282,159400000.0
2009-10-09 12:46:00,1.6281,1.6281,1.62695,1.62705,168500000.0
2009-10-09 12:47:00,1.62705,1.6274,1.62695,1.62735,125400000.0
2009-10-09 12:48:00,1.62735,1.6275,1.62725,1.62735,77400000.0
2009-10-09 12:49:00,1.62735,1.62765,1.62735,1.62745,120300000.0
2009-10-09 12:50:00,1.6275,1.62765,1.6274,1.62755,56100000.0
2009-10-09 12:51:00,1.62755,1.62775,1.62725,1.6273,264800000.0
2009-10-09 12:52:00,1.62725,1.6275,1.62715,1.62735,125400000.0
2009-10-09 12:53:00,1.62735,1.6276,1.6273,1.62745,118800000.0
2009-10-09 12:54:00,1.6274,1.628,1.6274,1.62785,92800000.0
2009-10-09 12:55:00,1.6278,1.6279,1.6276,1.6276,175800000.0
2009-10-09 12:56:00,1.62755,1.6278,1.62755,1.62755,62000000.0
2009-10-09 12:57:00,1.62755,1.62765,1.6275,1.6275,49900000.0
2009-10-09 12:58:00,1.62755,1.62775,1.62755,1.6276,76500000.0
2009-10-09 12:59:00,1.6276,1.628,1.62745,1.62775,178500000.0
2009-10-09 13:00:00,1.62775,1.62775,1.62715,1.62755,195300000.0
2009-10-09 13:01:00,1.62755,1.62765,1.62685,1.62725,284980000.0
2009-10-09 13:02:00,1.62725,1.62725,1.6263,1.62645,487430000.0
2009-10-09 13:03:00,1.62645,1.6266,1.62595,1.62605,512200000.0
2009-10-09 13:04:00,1.6261,1.6263,1.6259,1.62625,330100002.0
2009-10-09 13:05:00,1.62625,1.6265,1.62585,1.6261,303100001.0
2009-10-09 13:06:00,1.6262,1.62655,1.6258,1.62635,368500000.0
2009-10-09 13:07:00,1.6262,1.62665,1.62615,1.6264,231300000.0
2009-10-09 13:08:00,1.6265,1.6268,1.6263,1.6264,162200000.0
2009-10-09 13:09:00,1.6264,1.62665,1.62605,1.6265,201600000.0
2009-10-09 13:10:00,1.6266,1.6266,1.6261,1.6263,261100000.0
2009-10-09 13:11:00,1.6263,1.6266,1.6263,1.6264,177900000.0
2009-10-09 13:12:00,1.6264,1.6267,1.62635,1.62655,193400000.0
2009-10-09 13:13:00,1.62655,1.6268,1.62645,1.6267,125300000.0
2009-10-09 13:14:00,1.62675,1.62685,1.6262,1.62625,119000000.0
2009-10-09 13:15:00,1.6263,1.6264,1.626,1.62625,173100000.0
2009-10-09 13:16:00,1.6263,1.6265,1.62615,1.6263,120000000.0
2009-10-09 13:17:00,1.6263,1.6263,1.6257,1.626,241600000.0
2009-10-09 13:18:00,1.626,1.6261,1.6257,1.6257,187800000.0
2009-10-09 13:19:00,1.62585,1.6261,1.62565,1.62565,305900000.0
2009-10-09 13:20:00,1.62565,1.62605,1.62565,1.62585,128500000.0
2009-10-09 13:21:00,1.6259,1.6261,1.6257,1.6257,89800000.0
2009-10-09 13:22:00,1.6258,1.62665,1.6258,1.62645,261700000.0
2009-10-09 13:23:00,1.6264,1.6279,1.6264,1.6269,311400000.0
2009-10-09 13:24:00,1.6268,1.6269,1.62605,1.6263,171700000.0
2009-10-09 13:25:00,1.6263,1.6265,1.62605,1.62615,144500000.0
2009-10-09 13:26:00,1.62615,1.62645,1.62605,1.62605,573430000.0
2009-10-09 13:27:00,1.62605,1.6262,1.62605,1.62605,520650000.0
2009-10-09 13:28:00,1.62605,1.6263,1.62565,1.62605,483630000.0
2009-10-09 13:29:00,1.62605,1.62625,1.62605,1.62605,129770000.0
2009-10-09 13:30:00,1.62605,1.6262,1.62605,1.62605,192460000.0
2009-10-09 13:31:00,1.62605,1.62645,1.62605,1.62615,214840000.0
2009-10-09 13:32:00,1.62615,1.62655,1.62615,1.62645,188800000.0
2009-10-09 13:33:00,1.62645,1.62665,1.62625,1.62645,175900000.0
2009-10-09 13:34:00,1.62645,1.62675,1.6262,1.6263,236300000.0
2009-10-09 13:35:00,1.6264,1.6265,1.62605,1.62635,234100000.0
2009-10-09 13:36:00,1.62635,1.62675,1.62615,1.6266,180300000.0
2009-10-09 13:37:00,1.6266,1.6272,1.6265,1.62715,303600000.0
2009-10-09 13:38:00,1.6272,1.62735,1.62665,1.6272,290900000.0
2009-10-09 13:39:00,1.6272,1.62745,1.62715,1.62745,339200000.0
2009-10-09 13:40:00,1.62745,1.62775,1.6272,1.6277,379400000.0
2009-10-09 13:41:00,1.62765,1.62805,1.6276,1.62795,476900000.0
2009-10-09 13:42:00,1.628,1.62845,1.6278,1.62815,174900000.0
2009-10-09 13:43:00,1.6281,1.6283,1.6279,1.6281,106200000.0
2009-10-09 13:44:00,1.6281,1.6281,1.62785,1.62805,129200000.0
2009-10-09 13:45:00,1.6282,1.62825,1.6275,1.62785,183400000.0
2009-10-09 13:46:00,1.62785,1.6279,1.6272,1.6272,177300000.0
2009-10-09 13:47:00,1.6273,1.628,1.6271,1.6279,187100000.0
2009-10-09 13:48:00,1.6279,1.6282,1.6279,1.628,139500000.0
2009-10-09 13:49:00,1.62795,1.62795,1.62745,1.62755,143900000.0
2009-10-09 13:50:00,1.6276,1.62775,1.62735,1.6277,73000000.0
2009-10-09 13:51:00,1.6276,1.6279,1.6275,1.62785,144000000.0
2009-10-09 13:52:00,1.62775,1.628,1.6276,1.62785,229600000.0
2009-10-09 13:53:00,1.62785,1.62805,1.62755,1.6277,187100000.0
2009-10-09 13:54:00,1.6278,1.6281,1.6276,1.62795,99500000.0
2009-10-09 13:55:00,1.62795,1.62795,1.62795,1.62795,32000000.0
2009-10-09 13:56:00,1.62795,1.62795,1.62795,1.62795,32000000.0
2009-10-09 13:57:00,1.62795,1.62825,1.62755,1.6281,100300000.0
2009-10-09 13:58:00,1.6281,1.62825,1.6276,1.62775,173400000.0
2009-10-09 13:59:00,1.62775,1.62785,1.6272,1.6276,227900000.0
2009-10-09 14:00:00,1.6276,1.62795,1.6272,1.62725,299600000.0
2009-10-09 14:01:00,1.6273,1.62765,1.6272,1.6273,203100000.0
2009-10-09 14:02:00,1.62725,1.6278,1.62725,1.6277,188000000.0
2009-10-09 14:03:00,1.6277,1.62775,1.6274,1.62765,210100000.0
2009-10-09 14:04:00,1.62765,1.6279,1.6275,1.6275,210100000.0
2009-10-09 14:05:00,1.6275,1.62795,1.62745,1.6276,241800000.0
2009-10-09 14:06:00,1.6275,1.6277,1.6273,1.6276,140500000.0
2009-10-09 14:07:00,1.6276,1.6278,1.6276,1.6277,111900000.0
2009-10-09 14:08:00,1.62775,1.6278,1.6276,1.6277,96300000.0
2009-10-09 14:09:00,1.6276,1.6279,1.6276,1.6277,155100000.0
2009-10-09 14:10:00,1.62775,1.6283,1.6276,1.628,151100000.0
2009-10-09 14:11:00,1.628,1.6285,1.628,1.62835,224300000.0
2009-10-09 14:12:00,1.6283,1.62885,1.62815,1.6285,202200000.0
2009-10-09 14:13:00,1.6285,1.6287,1.62805,1.6286,229900000.0
2009-10-09 14:14:00,1.6286,1.62885,1.62825,1.62865,360300000.0
2009-10-09 14:15:00,1.6287,1.62875,1.62825,1.6286,261200000.0
2009-10-09 14:16:00,1.62865,1.6289,1.6285,1.6288,149200000.0
2009-10-09 14:17:00,1.62885,1.6292,1.6287,1.62895,249600000.0
2009-10-09 14:18:00,1.62895,1.62895,1.6287,1.62875,106700000.0
2009-10-09 14:19:00,1.62875,1.6292,1.6286,1.62865,263400000.0
2009-10-09 14:20:00,1.62865,1.6293,1.6285,1.62855,262700000.0
2009-10-09 14:21:00,1.62855,1.62885,1.6284,1.62855,216800000.0
2009-10-09 14:22:00,1.62855,1.6287,1.6285,1.6286,115300000.0
2009-10-09 14:23:00,1.6286,1.62875,1.62855,1.62855,86500000.0
2009-10-09 14:24:00,1.62855,1.6288,1.62855,1.62865,86400000.0
2009-10-09 14:25:00,1.62875,1.6293,1.62855,1.6293,254800000.0
2009-10-09 14:26:00,1.62925,1.6296,1.62905,1.62945,222600000.0
2009-10-09 14:27:00,1.62945,1.62965,1.62915,1.62915,194700000.0
2009-10-09 14:28:00,1.62915,1.62935,1.6289,1.6291,169700000.0
2009-10-09 14:29:00,1.6291,1.6293,1.62875,1.62875,338200000.0
2009-10-09 14:30:00,1.62875,1.62925,1.62855,1.62905,364800000.0
2009-10-09 14:31:00,1.629,1.62915,1.6289,1.6291,157300000.0
2009-10-09 14:32:00,1.6291,1.62935,1.6291,1.62935,102400000.0
2009-10-09 14:33:00,1.62935,1.62945,1.62905,1.6293,182600000.0
2009-10-09 14:34:00,1.6293,1.62945,1.6291,1.62915,229700000.0
2009-10-09 14:35:00,1.62925,1.6293,1.62865,1.6288,154800000.0
2009-10-09 14:36:00,1.62885,1.62915,1.62865,1.6291,195700000.0
2009-10-09 14:37:00,1.62915,1.62935,1.62885,1.62935,158800000.0
2009-10-09 14:38:00,1.6293,1.6296,1.62925,1.6295,193000000.0
2009-10-09 14:39:00,1.62935,1.6295,1.6292,1.6293,216500000.0
2009-10-09 14:40:00,1.6293,1.62965,1.62915,1.62965,237800000.0
2009-10-09 14:41:00,1.62965,1.62965,1.62935,1.6294,59700000.0
2009-10-09 14:42:00,1.62935,1.6295,1.629,1.6291,176300000.0
2009-10-09 14:43:00,1.6291,1.62955,1.6289,1.62915,183000000.0
2009-10-09 14:44:00,1.62915,1.6293,1.6288,1.6289,326800000.0
2009-10-09 14:45:00,1.62895,1.62925,1.6287,1.629,271500000.0
2009-10-09 14:46:00,1.629,1.629,1.6286,1.62865,160400000.0
2009-10-09 14:47:00,1.62865,1.62875,1.6283,1.62845,268900000.0
2009-10-09 14:48:00,1.62845,1.6289,1.6283,1.62855,179000000.0
2009-10-09 14:49:00,1.62855,1.6288,1.6284,1.62855,186900000.0
2009-10-09 14:50:00,1.6286,1.6286,1.6281,1.62815,298800000.0
2009-10-09 14:51:00,1.62815,1.62855,1.628,1.62845,108660000.0
2009-10-09 14:52:00,1.62845,1.62855,1.628,1.62805,142720000.0
2009-10-09 14:53:00,1.6281,1.6281,1.628,1.628,469100000.0
2009-10-09 14:54:00,1.628,1.6282,1.628,1.62805,376140000.0
2009-10-09 14:55:00,1.62805,1.62805,1.62695,1.62715,566870000.0
2009-10-09 14:56:00,1.62715,1.62735,1.62695,1.6272,119800000.0
2009-10-09 14:57:00,1.6272,1.6273,1.62715,1.62715,122000000.0
2009-10-09 14:58:00,1.62715,1.62715,1.62685,1.62715,120700000.0
2009-10-09 14:59:00,1.62715,1.62795,1.62715,1.6278,206600000.0
2009-10-09 15:00:00,1.6279,1.6279,1.62735,1.62765,184900000.0
2009-10-09 15:01:00,1.62765,1.6282,1.6276,1.6278,289300000.0
2009-10-09 15:02:00,1.6278,1.6285,1.62775,1.6281,267400000.0
2009-10-09 15:03:00,1.6281,1.6288,1.6279,1.6283,404100000.0
2009-10-09 15:04:00,1.6283,1.6286,1.62795,1.6286,421900000.0
2009-10-09 15:05:00,1.6286,1.62915,1.62835,1.629,444500000.0
2009-10-09 15:06:00,1.62895,1.629,1.62805,1.62805,323500000.0
2009-10-09 15:07:00,1.62815,1.62845,1.62805,1.6284,158800000.0
2009-10-09 15:08:00,1.6284,1.62885,1.62815,1.62835,240500000.0
2009-10-09 15:09:00,1.6284,1.62865,1.6281,1.6281,268000000.0
2009-10-09 15:10:00,1.6281,1.62875,1.6281,1.6287,152500000.0
2009-10-09 15:11:00,1.6287,1.6287,1.628,1.6281,319200000.0
2009-10-09 15:12:00,1.62815,1.62845,1.6278,1.6283,216500000.0
2009-10-09 15:13:00,1.62825,1.6284,1.62815,1.6283,123700000.0
2009-10-09 15:14:00,1.62825,1.6284,1.6279,1.62805,227500000.0
2009-10-09 15:15:00,1.62805,1.6283,1.62765,1.6278,206200000.0
2009-10-09 15:16:00,1.6278,1.6282,1.6272,1.6274,263270000.0
2009-10-09 15:17:00,1.62735,1.62765,1.6272,1.6272,347730000.0
2009-10-09 15:18:00,1.6272,1.62735,1.6272,1.6272,303190000.0
2009-10-09 15:19:00,1.6272,1.62725,1.6266,1.62715,466610000.0
2009-10-09 15:20:00,1.6271,1.6274,1.62675,1.62675,189900000.0
2009-10-09 15:21:00,1.62675,1.627,1.62655,1.6268,222000000.0
2009-10-09 15:22:00,1.6268,1.62715,1.62675,1.62695,262000000.0
2009-10-09 15:23:00,1.6269,1.62745,1.6269,1.6273,208400000.0
2009-10-09 15:24:00,1.6273,1.62745,1.62695,1.6273,121900000.0
2009-10-09 15:25:00,1.6273,1.6274,1.6268,1.627,177900000.0
2009-10-09 15:26:00,1.627,1.62705,1.62635,1.6268,141400000.0
2009-10-09 15:27:00,1.6269,1.62725,1.62685,1.6272,195600000.0
2009-10-09 15:28:00,1.6272,1.62725,1.6267,1.6269,151300000.0
2009-10-09 15:29:00,1.62685,1.6269,1.6262,1.62675,198000000.0
2009-10-09 15:30:00,1.62675,1.62695,1.62645,1.6267,192600000.0
2009-10-09 15:31:00,1.6267,1.6275,1.6267,1.62735,200900000.0
2009-10-09 15:32:00,1.62735,1.6277,1.62725,1.6275,205000000.0
2009-10-09 15:33:00,1.62745,1.62795,1.62735,1.6278,355800000.0
2009-10-09 15:34:00,1.6278,1.62815,1.6274,1.6275,455200000.0
2009-10-09 15:35:00,1.6276,1.62815,1.62725,1.6275,405100000.0
2009-10-09 15:36:00,1.62755,1.62835,1.6272,1.6279,224500000.0
2009-10-09 15:37:00,1.62785,1.62795,1.62745,1.6276,268000000.0
2009-10-09 15:38:00,1.62755,1.62785,1.62715,1.6277,321700000.0
2009-10-09 15:39:00,1.6277,1.62805,1.62745,1.62745,460300000.0
2009-10-09 15:40:00,1.6275,1.62805,1.62725,1.62725,367100000.0
2009-10-09 15:41:00,1.6272,1.6276,1.62705,1.6274,330000000.0
2009-10-09 15:42:00,1.62735,1.62745,1.6268,1.6269,300300000.0
2009-10-09 15:43:00,1.627,1.62755,1.62685,1.62745,226600000.0
2009-10-09 15:44:00,1.62755,1.62755,1.62705,1.6275,218400000.0
2009-10-09 15:45:00,1.6275,1.62815,1.62745,1.6278,321000000.0
2009-10-09 15:46:00,1.6278,1.6281,1.6269,1.62705,299300000.0
2009-10-09 15:47:00,1.62705,1.62745,1.62685,1.62725,342300000.0
2009-10-09 15:48:00,1.6272,1.6274,1.62685,1.627,248700000.0
2009-10-09 15:49:00,1.6269,1.62775,1.62685,1.6277,234000000.0
2009-10-09 15:50:00,1.62775,1.62785,1.6271,1.6275,255100000.0
2009-10-09 15:51:00,1.62745,1.62745,1.62665,1.62675,389600000.0
2009-10-09 15:52:00,1.6267,1.62725,1.6266,1.62715,329440000.0
2009-10-09 15:53:00,1.62715,1.6273,1.6269,1.627,153000000.0
2009-10-09 15:54:00,1.62705,1.62755,1.62675,1.6274,247000000.0
2009-10-09 15:55:00,1.62745,1.62755,1.62685,1.62745,234100000.0
2009-10-09 15:56:00,1.6274,1.62765,1.62695,1.62715,253100000.0
2009-10-09 15:57:00,1.62715,1.6275,1.62705,1.6274,174900000.0
2009-10-09 15:58:00,1.6274,1.6279,1.62735,1.62745,140300000.0
2009-10-09 15:59:00,1.62745,1.62835,1.62745,1.62825,222800000.0
2009-10-09 16:00:00,1.62815,1.6286,1.628,1.6286,316300000.0
2009-10-09 16:01:00,1.6286,1.62865,1.62815,1.62815,296300000.0
2009-10-09 16:02:00,1.6281,1.6285,1.6281,1.62845,289200000.0
2009-10-09 16:03:00,1.62845,1.62895,1.62825,1.62885,350000000.0
2009-10-09 16:04:00,1.62885,1.6292,1.6287,1.62895,384400000.0
2009-10-09 16:05:00,1.62895,1.6292,1.62865,1.629,194800000.0
2009-10-09 16:06:00,1.629,1.62995,1.629,1.6298,315600000.0
2009-10-09 16:07:00,1.6299,1.63065,1.6297,1.63055,322800000.0
2009-10-09 16:08:00,1.63055,1.6307,1.6299,1.6299,212200000.0
2009-10-09 16:09:00,1.6299,1.63005,1.62945,1.63005,310400000.0
2009-10-09 16:10:00,1.6297,1.6302,1.6296,1.6302,349000000.0
2009-10-09 16:11:00,1.62985,1.62995,1.62945,1.62945,291000000.0
2009-10-09 16:12:00,1.62935,1.62965,1.6286,1.62905,464200000.0
2009-10-09 16:13:00,1.62905,1.6292,1.6285,1.62885,352710000.0
2009-10-09 16:14:00,1.62885,1.62975,1.62875,1.62945,236200000.0
2009-10-09 16:15:00,1.62935,1.6297,1.6291,1.62925,214900000.0
2009-10-09 16:16:00,1.6294,1.6297,1.6291,1.62945,243400000.0
2009-10-09 16:17:00,1.62965,1.6297,1.62905,1.6293,282200000.0
2009-10-09 16:18:00,1.6292,1.62975,1.62915,1.62965,250500000.0
2009-10-09 16:19:00,1.62965,1.6298,1.6292,1.6297,215800000.0
2009-10-09 16:20:00,1.62975,1.63005,1.6295,1.62985,195100000.0
2009-10-09 16:21:00,1.62985,1.63,1.62955,1.6297,143800000.0
2009-10-09 16:22:00,1.6297,1.6301,1.62965,1.6299,144600000.0
2009-10-09 16:23:00,1.62995,1.63005,1.62975,1.62985,175200000.0
2009-10-09 16:24:00,1.6299,1.62995,1.6296,1.6298,264000000.0
2009-10-09 16:25:00,1.62975,1.63005,1.6294,1.62975,188100000.0
2009-10-09 16:26:00,1.62975,1.6301,1.6295,1.6297,169900000.0
2009-10-09 16:27:00,1.62965,1.63,1.6295,1.6296,150700000.0
2009-10-09 16:28:00,1.6296,1.62975,1.62945,1.62945,156800000.0
2009-10-09 16:29:00,1.62945,1.62965,1.6291,1.6294,157300000.0
2009-10-09 16:30:00,1.6294,1.6295,1.62905,1.62915,219400000.0
2009-10-09 16:31:00,1.62915,1.62925,1.62885,1.62905,284900000.0
2009-10-09 16:32:00,1.62905,1.62935,1.62895,1.62915,205200000.0
2009-10-09 16:33:00,1.62915,1.6293,1.6289,1.629,211400000.0
2009-10-09 16:34:00,1.629,1.6294,1.62895,1.6292,216400000.0
2009-10-09 16:35:00,1.6292,1.6295,1.6291,1.62945,225100000.0
2009-10-09 16:36:00,1.62945,1.62955,1.62915,1.6293,200400000.0
2009-10-09 16:37:00,1.62925,1.6296,1.629,1.6291,202600000.0
2009-10-09 16:38:00,1.62915,1.6295,1.6291,1.62935,286600000.0
2009-10-09 16:39:00,1.6294,1.6297,1.6292,1.62955,264300000.0
2009-10-09 16:40:00,1.62955,1.62975,1.62925,1.62945,203200000.0
2009-10-09 16:41:00,1.62945,1.62975,1.62935,1.6296,166100000.0
2009-10-09 16:42:00,1.62965,1.63,1.6296,1.6297,288500000.0
2009-10-09 16:43:00,1.62975,1.6304,1.62975,1.6303,279300000.0
2009-10-09 16:44:00,1.63045,1.63055,1.63015,1.63045,454300000.0
2009-10-09 16:45:00,1.63035,1.63035,1.6297,1.6299,184500000.0
2009-10-09 16:46:00,1.62985,1.6301,1.62965,1.62965,191800000.0
2009-10-09 16:47:00,1.62975,1.6303,1.62975,1.6301,146300000.0
2009-10-09 16:48:00,1.6301,1.6302,1.62975,1.6302,297900000.0
2009-10-09 16:49:00,1.6302,1.63025,1.62955,1.62955,182600000.0
2009-10-09 16:50:00,1.62955,1.6299,1.6294,1.62965,144400000.0
2009-10-09 16:51:00,1.6297,1.62995,1.62965,1.6299,142800000.0
2009-10-09 16:52:00,1.62995,1.63005,1.6297,1.62985,169700000.0
2009-10-09 16:53:00,1.62985,1.6301,1.62975,1.62975,146300000.0
2009-10-09 16:54:00,1.62975,1.6298,1.6294,1.6295,247800000.0
2009-10-09 16:55:00,1.62945,1.62965,1.6291,1.62945,352700000.0
2009-10-09 16:56:00,1.62945,1.6299,1.6293,1.6295,307000000.0
2009-10-09 16:57:00,1.6295,1.63115,1.6295,1.63085,233700000.0
2009-10-09 16:58:00,1.6309,1.6315,1.63085,1.6312,304300000.0
2009-10-09 16:59:00,1.6312,1.632,1.631,1.63155,362500000.0
2009-10-09 17:00:00,1.6315,1.6315,1.6306,1.63075,336600000.0
2009-10-09 17:01:00,1.63075,1.63105,1.63065,1.6309,264900000.0
2009-10-09 17:02:00,1.6308,1.6309,1.6305,1.63075,138200000.0
2009-10-09 17:03:00,1.63065,1.6308,1.63035,1.6305,210430000.0
2009-10-09 17:04:00,1.6305,1.6306,1.63035,1.63035,442070000.0
2009-10-09 17:05:00,1.63035,1.63055,1.63035,1.63035,671690000.0
2009-10-09 17:06:00,1.63035,1.63055,1.63035,1.6304,428660000.0
2009-10-09 17:07:00,1.6304,1.63045,1.6297,1.63,398060000.0
2009-10-09 17:08:00,1.6301,1.6303,1.6297,1.62995,205500000.0
2009-10-09 17:09:00,1.63,1.6302,1.6298,1.6299,211300000.0
2009-10-09 17:10:00,1.63,1.63025,1.62975,1.6302,168000000.0
2009-10-09 17:11:00,1.63025,1.6305,1.63005,1.63015,228000000.0
2009-10-09 17:12:00,1.6302,1.6305,1.63005,1.6304,127500000.0
2009-10-09 17:13:00,1.6304,1.63085,1.6304,1.6305,140200000.0
2009-10-09 17:14:00,1.63055,1.63095,1.63045,1.6309,131400000.0
2009-10-09 17:15:00,1.6309,1.63095,1.6306,1.63085,206700000.0
2009-10-09 17:16:00,1.6308,1.63125,1.6308,1.63105,214900000.0
2009-10-09 17:17:00,1.631,1.6311,1.63075,1.6309,155000000.0
2009-10-09 17:18:00,1.6309,1.63115,1.63075,1.63075,170600000.0
2009-10-09 17:19:00,1.63075,1.631,1.6303,1.6304,218800000.0
2009-10-09 17:20:00,1.63035,1.63065,1.63025,1.63065,225100000.0
2009-10-09 17:21:00,1.63065,1.6308,1.63045,1.6308,166000000.0
2009-10-09 17:22:00,1.6307,1.6311,1.6306,1.63085,173700000.0
2009-10-09 17:23:00,1.63085,1.63095,1.63045,1.6306,159400000.0
2009-10-09 17:24:00,1.63065,1.63085,1.63045,1.6306,197600000.0
2009-10-09 17:25:00,1.6307,1.6308,1.6304,1.63045,118700000.0
2009-10-09 17:26:00,1.63055,1.631,1.63055,1.63065,203100000.0
2009-10-09 17:27:00,1.63065,1.6308,1.63025,1.6303,246100000.0
2009-10-09 17:28:00,1.6303,1.63065,1.6303,1.63045,153500000.0
2009-10-09 17:29:00,1.6304,1.63095,1.6303,1.6309,241400000.0
2009-10-09 17:30:00,1.63085,1.6311,1.6306,1.63095,208800000.0
2009-10-09 17:31:00,1.63095,1.6313,1.63075,1.63115,185400000.0
2009-10-09 17:32:00,1.63115,1.63115,1.6306,1.63075,152200000.0
2009-10-09 17:33:00,1.63075,1.63095,1.63065,1.63065,105600000.0
2009-10-09 17:34:00,1.6307,1.63085,1.63015,1.6304,185800000.0
2009-10-09 17:35:00,1.6304,1.6305,1.62995,1.6304,346600000.0
2009-10-09 17:36:00,1.63035,1.6305,1.63005,1.63015,292900000.0
2009-10-09 17:37:00,1.63015,1.6309,1.63015,1.6306,304900000.0
2009-10-09 17:38:00,1.6305,1.63105,1.6305,1.6308,319700000.0
2009-10-09 17:39:00,1.6308,1.63105,1.6305,1.6308,279900000.0
2009-10-09 17:40:00,1.6308,1.6312,1.63075,1.6311,125100000.0
2009-10-09 17:41:00,1.6311,1.63115,1.6307,1.6308,171100000.0
2009-10-09 17:42:00,1.6309,1.63115,1.6306,1.63075,244600000.0
2009-10-09 17:43:00,1.6307,1.63085,1.6302,1.6303,182100000.0
2009-10-09 17:44:00,1.63035,1.6304,1.62995,1.63,286500000.0
2009-10-09 17:45:00,1.62995,1.63035,1.62955,1.6301,348500000.0
2009-10-09 17:46:00,1.6301,1.63025,1.6299,1.6301,209900000.0
2009-10-09 17:47:00,1.6301,1.63015,1.62945,1.6297,238500000.0
2009-10-09 17:48:00,1.62975,1.63025,1.62965,1.63025,216500000.0
2009-10-09 17:49:00,1.63025,1.63025,1.6297,1.62985,252600000.0
2009-10-09 17:50:00,1.62985,1.63035,1.6297,1.62975,268000000.0
2009-10-09 17:51:00,1.62975,1.63015,1.62955,1.6299,111700000.0
2009-10-09 17:52:00,1.6298,1.63,1.6296,1.6298,392600000.0
2009-10-09 17:53:00,1.6298,1.62985,1.62965,1.6297,172300000.0
2009-10-09 17:54:00,1.6297,1.63005,1.6296,1.6296,360300000.0
2009-10-09 17:55:00,1.62955,1.6298,1.6289,1.62915,378700000.0
2009-10-09 17:56:00,1.6292,1.6292,1.62875,1.62915,310500000.0
2009-10-09 17:57:00,1.62915,1.6292,1.62885,1.6289,211900000.0
2009-10-09 17:58:00,1.6289,1.6293,1.62885,1.6291,334400000.0
2009-10-09 17:59:00,1.6291,1.62915,1.62865,1.6288,218600000.0
2009-10-09 18:00:00,1.62885,1.62905,1.6281,1.62815,202600000.0
2009-10-09 18:01:00,1.62815,1.6284,1.6279,1.62805,139200000.0
2009-10-09 18:02:00,1.62805,1.62845,1.628,1.6284,114800000.0
2009-10-09 18:03:00,1.6284,1.6287,1.62825,1.6286,196800000.0
2009-10-09 18:04:00,1.62865,1.62875,1.62845,1.62855,182000000.0
2009-10-09 18:05:00,1.6286,1.6287,1.62835,1.62855,307500000.0
2009-10-09 18:06:00,1.62855,1.62875,1.6276,1.6277,361200000.0
2009-10-09 18:07:00,1.6276,1.62875,1.62745,1.6284,279600000.0
2009-10-09 18:08:00,1.62835,1.6287,1.6282,1.6284,305500000.0
2009-10-09 18:09:00,1.6284,1.6288,1.6281,1.6286,290900000.0
2009-10-09 18:10:00,1.6286,1.62895,1.62845,1.6285,233900000.0
2009-10-09 18:11:00,1.6285,1.6288,1.62835,1.62855,306800000.0
2009-10-09 18:12:00,1.62855,1.62895,1.6283,1.6284,274000000.0
2009-10-09 18:13:00,1.6284,1.62875,1.62755,1.6282,267100000.0
2009-10-09 18:14:00,1.6282,1.6284,1.6277,1.62785,185900000.0
2009-10-09 18:15:00,1.6279,1.6279,1.62725,1.62765,212100000.0
2009-10-09 18:16:00,1.62775,1.62815,1.62755,1.6278,215500000.0
2009-10-09 18:17:00,1.6278,1.6282,1.62775,1.62795,198900000.0
2009-10-09 18:18:00,1.62795,1.6282,1.6279,1.6281,184900000.0
2009-10-09 18:19:00,1.6281,1.6282,1.6278,1.6278,199900000.0
2009-10-09 18:20:00,1.62785,1.6283,1.62785,1.62815,165900000.0
2009-10-09 18:21:00,1.62805,1.6283,1.62795,1.62815,106100000.0
2009-10-09 18:22:00,1.6283,1.6283,1.62765,1.6277,100900000.0
2009-10-09 18:23:00,1.6277,1.6279,1.62755,1.6279,101800000.0
2009-10-09 18:24:00,1.6279,1.62805,1.62765,1.628,180300000.0
2009-10-09 18:25:00,1.628,1.628,1.62725,1.62745,159000000.0
2009-10-09 18:26:00,1.6274,1.6277,1.6271,1.62725,141800000.0
2009-10-09 18:27:00,1.62725,1.6277,1.62725,1.62765,83300000.0
2009-10-09 18:28:00,1.62765,1.6279,1.62745,1.6279,144500000.0
2009-10-09 18:29:00,1.6279,1.6279,1.6275,1.62755,98000000.0
2009-10-09 18:30:00,1.62755,1.6278,1.6274,1.6275,210800000.0
2009-10-09 18:31:00,1.6275,1.6279,1.6274,1.6278,262000000.0
2009-10-09 18:32:00,1.6278,1.6279,1.6276,1.6279,98900000.0
2009-10-09 18:33:00,1.62795,1.6284,1.62785,1.6283,163100000.0
2009-10-09 18:34:00,1.62825,1.6283,1.6277,1.62815,157500000.0
2009-10-09 18:35:00,1.6282,1.6282,1.6276,1.62765,185700000.0
2009-10-09 18:36:00,1.62765,1.628,1.62745,1.6275,124500000.0
2009-10-09 18:37:00,1.6276,1.6277,1.62735,1.62765,163600000.0
2009-10-09 18:38:00,1.62765,1.62815,1.6276,1.6278,173700000.0
2009-10-09 18:39:00,1.6279,1.6284,1.62785,1.62835,202100000.0
2009-10-09 18:40:00,1.62835,1.62855,1.6283,1.6283,98700000.0
2009-10-09 18:41:00,1.6283,1.62865,1.62805,1.62845,123200000.0
2009-10-09 18:42:00,1.6284,1.6289,1.62825,1.62865,168900000.0
2009-10-09 18:43:00,1.62865,1.62895,1.6286,1.62875,73600000.0
2009-10-09 18:44:00,1.62875,1.6292,1.62865,1.6292,176600000.0
2009-10-09 18:45:00,1.6292,1.62935,1.6291,1.62925,68900000.0
2009-10-09 18:46:00,1.6292,1.62925,1.62875,1.6288,139000000.0
2009-10-09 18:47:00,1.62885,1.6294,1.62885,1.62925,132000000.0
2009-10-09 18:48:00,1.62925,1.62925,1.6289,1.62915,84000000.0
2009-10-09 18:49:00,1.62915,1.6293,1.6289,1.62905,115200000.0
2009-10-09 18:50:00,1.629,1.6293,1.6289,1.6291,162800000.0
2009-10-09 18:51:00,1.62905,1.6293,1.62895,1.6293,99500000.0
2009-10-09 18:52:00,1.6293,1.62955,1.62915,1.6295,159400000.0
2009-10-09 18:53:00,1.6295,1.6296,1.6292,1.6293,182200000.0
2009-10-09 18:54:00,1.6293,1.62945,1.6288,1.62885,219200000.0
2009-10-09 18:55:00,1.6288,1.629,1.6284,1.6284,134400000.0
2009-10-09 18:56:00,1.6284,1.6288,1.6284,1.6287,176900000.0
2009-10-09 18:57:00,1.6287,1.6288,1.6284,1.6285,182400000.0
2009-10-09 18:58:00,1.62845,1.6289,1.62845,1.6285,178500000.0
2009-10-09 18:59:00,1.62845,1.6288,1.6283,1.62845,264000000.0
2009-10-09 19:00:00,1.62845,1.6288,1.6283,1.6287,171300000.0
2009-10-09 19:01:00,1.6287,1.6287,1.6283,1.6284,128700000.0
2009-10-09 19:02:00,1.6284,1.6284,1.6283,1.62835,64100000.0
2009-10-09 19:03:00,1.62835,1.62845,1.6282,1.6282,155400000.0
2009-10-09 19:04:00,1.62835,1.6285,1.62825,1.6285,67600000.0
2009-10-09 19:05:00,1.6285,1.6285,1.6283,1.6283,80700000.0
2009-10-09 19:06:00,1.6283,1.62895,1.62825,1.6288,230900000.0
2009-10-09 19:07:00,1.62885,1.62915,1.6288,1.629,141800000.0
2009-10-09 19:08:00,1.629,1.6293,1.629,1.6291,244700000.0
2009-10-09 19:09:00,1.6291,1.6292,1.62895,1.6292,157100000.0
2009-10-09 19:10:00,1.62925,1.6295,1.6291,1.62915,155900000.0
2009-10-09 19:11:00,1.62915,1.62955,1.62915,1.6294,131800000.0
2009-10-09 19:12:00,1.6294,1.62955,1.62935,1.6294,83400000.0
2009-10-09 19:13:00,1.6294,1.6294,1.62905,1.6292,165800000.0
2009-10-09 19:14:00,1.6294,1.6296,1.6293,1.62955,96400000.0
2009-10-09 19:15:00,1.6296,1.62965,1.6293,1.62935,102800000.0
2009-10-09 19:16:00,1.6294,1.6294,1.62915,1.6294,146700000.0
2009-10-09 19:17:00,1.62945,1.62945,1.6293,1.6293,64400000.0
2009-10-09 19:18:00,1.6294,1.62955,1.6291,1.6292,123000000.0
2009-10-09 19:19:00,1.6292,1.62945,1.62895,1.62895,111600000.0
2009-10-09 19:20:00,1.62895,1.62905,1.62885,1.6289,71400000.0
2009-10-09 19:21:00,1.6289,1.62905,1.62865,1.62865,56500000.0
2009-10-09 19:22:00,1.62865,1.62875,1.6283,1.62835,49200000.0
2009-10-09 19:23:00,1.6283,1.62855,1.6282,1.6285,86800000.0
2009-10-09 19:24:00,1.6286,1.62865,1.6285,1.6286,28200000.0
2009-10-09 19:25:00,1.62855,1.6287,1.62855,1.62855,177400000.0
2009-10-09 19:26:00,1.62855,1.62855,1.62835,1.62835,75300000.0
2009-10-09 19:27:00,1.62855,1.62855,1.6283,1.6285,60500000.0
2009-10-09 19:28:00,1.6285,1.62855,1.62835,1.62845,107000000.0
2009-10-09 19:29:00,1.6284,1.62855,1.62825,1.62825,50900000.0
2009-10-09 19:30:00,1.6283,1.62835,1.6282,1.6282,101100000.0
2009-10-09 19:31:00,1.6281,1.6284,1.628,1.62805,93900000.0
2009-10-09 19:32:00,1.628,1.628,1.6277,1.628,101700000.0
2009-10-09 19:33:00,1.62795,1.628,1.62775,1.6278,98200000.0
2009-10-09 19:34:00,1.6278,1.6279,1.6276,1.62765,97000000.0
2009-10-09 19:35:00,1.62775,1.6279,1.6277,1.62775,92800000.0
2009-10-09 19:36:00,1.62775,1.62785,1.6277,1.62775,96200000.0
2009-10-09 19:37:00,1.62775,1.62825,1.6277,1.62825,111900000.0
2009-10-09 19:38:00,1.62815,1.6285,1.62805,1.6283,96400000.0
2009-10-09 19:39:00,1.6283,1.62845,1.6281,1.62835,139200000.0
2009-10-09 19:40:00,1.62835,1.6284,1.62825,1.6284,142200000.0
2009-10-09 19:41:00,1.62845,1.6286,1.6284,1.62855,36900000.0
2009-10-09 19:42:00,1.6285,1.6285,1.6282,1.6282,31100000.0
2009-10-09 19:43:00,1.6282,1.6282,1.6281,1.62815,19200000.0
2009-10-09 19:44:00,1.6282,1.6282,1.62775,1.628,59100000.0
2009-10-09 19:45:00,1.628,1.6281,1.6278,1.62805,51300000.0
2009-10-09 19:46:00,1.6281,1.6285,1.6281,1.6284,92100000.0
2009-10-09 19:47:00,1.6284,1.6285,1.62825,1.6283,76300000.0
2009-10-09 19:48:00,1.6283,1.6283,1.62815,1.62825,134600000.0
2009-10-09 19:49:00,1.6282,1.6282,1.6282,1.6282,3800000.0
2009-10-09 19:50:00,1.6282,1.6282,1.62795,1.62795,89800000.0
2009-10-09 19:51:00,1.62795,1.62805,1.6278,1.6279,109400000.0
2009-10-09 19:52:00,1.6279,1.62815,1.62785,1.62795,84000000.0
2009-10-09 19:53:00,1.6279,1.6282,1.6279,1.6281,76800000.0
2009-10-09 19:54:00,1.6281,1.6283,1.6281,1.6282,58600000.0
2009-10-09 19:55:00,1.6282,1.62835,1.6282,1.62835,24300000.0
2009-10-09 19:56:00,1.6284,1.62845,1.62825,1.62845,122300000.0
2009-10-09 19:57:00,1.6285,1.62855,1.62835,1.62845,52000000.0
2009-10-09 19:58:00,1.6284,1.62865,1.62755,1.62765,185700000.0
2009-10-09 19:59:00,1.6277,1.6281,1.6276,1.62805,99600000.0
2009-10-09 20:00:00,1.628,1.62815,1.62785,1.62785,70500000.0
2009-10-09 20:01:00,1.62785,1.62785,1.62755,1.62755,34200000.0
2009-10-09 20:02:00,1.62755,1.6278,1.6275,1.6278,36800000.0
2009-10-09 20:03:00,1.62785,1.62785,1.62775,1.62775,37500000.0
2009-10-09 20:04:00,1.62785,1.62805,1.62775,1.62785,125400000.0
2009-10-09 20:05:00,1.6278,1.6279,1.62775,1.62785,126200000.0
2009-10-09 20:06:00,1.62785,1.6279,1.62765,1.62775,109900000.0
2009-10-09 20:07:00,1.62775,1.6278,1.6274,1.6275,141500000.0
2009-10-09 20:08:00,1.62755,1.6279,1.6275,1.6277,148900000.0
2009-10-09 20:09:00,1.6277,1.62775,1.62725,1.6273,106500000.0
2009-10-09 20:10:00,1.6273,1.62735,1.6273,1.62735,70800000.0
2009-10-09 20:11:00,1.62735,1.6274,1.62675,1.62685,178600000.0
2009-10-09 20:12:00,1.6269,1.627,1.62625,1.62635,184900000.0
2009-10-09 20:13:00,1.6264,1.62645,1.62615,1.62645,132300000.0
2009-10-09 20:14:00,1.62635,1.6271,1.62635,1.62695,166900000.0
2009-10-09 20:15:00,1.62695,1.6274,1.62695,1.62735,24900000.0
2009-10-09 20:16:00,1.6274,1.6274,1.62705,1.62705,110300000.0
2009-10-09 20:17:00,1.6271,1.6272,1.62665,1.62685,91200000.0
2009-10-09 20:18:00,1.62685,1.62715,1.6265,1.62685,79200000.0
2009-10-09 20:19:00,1.6268,1.6269,1.62655,1.6269,145800000.0
2009-10-09 20:20:00,1.6269,1.627,1.62675,1.62695,105900000.0
2009-10-09 20:21:00,1.6269,1.6273,1.6269,1.6273,54400000.0
2009-10-09 20:22:00,1.62725,1.62765,1.62705,1.62765,53400000.0
2009-10-09 20:23:00,1.6277,1.6279,1.6273,1.62755,130000000.0
2009-10-09 20:24:00,1.62755,1.6276,1.6274,1.62755,55400000.0
2009-10-09 20:25:00,1.6275,1.62765,1.62735,1.62755,76400000.0
2009-10-09 20:26:00,1.62755,1.62755,1.6272,1.62745,107800000.0
2009-10-09 20:27:00,1.6274,1.6274,1.6271,1.62715,48100000.0
2009-10-09 20:28:00,1.62715,1.6272,1.62685,1.62695,105500000.0
2009-10-09 20:29:00,1.62695,1.6274,1.62695,1.6272,150700000.0
2009-10-09 20:30:00,1.6272,1.6273,1.627,1.62715,104000000.0
2009-10-09 20:31:00,1.62715,1.6274,1.6271,1.62735,73400000.0
2009-10-09 20:32:00,1.62735,1.62785,1.62725,1.6274,92200000.0
2009-10-09 20:33:00,1.6274,1.62745,1.6273,1.6273,31800000.0
2009-10-09 20:34:00,1.6273,1.6273,1.627,1.627,26000000.0
2009-10-09 20:35:00,1.627,1.62715,1.62675,1.6269,131700000.0
2009-10-09 20:36:00,1.62685,1.62775,1.62685,1.62735,93300000.0
2009-10-09 20:37:00,1.62735,1.628,1.6273,1.628,64400000.0
2009-10-09 20:38:00,1.628,1.628,1.62785,1.628,31600000.0
2009-10-09 20:39:00,1.628,1.62815,1.6277,1.62805,63500000.0
2009-10-09 20:40:00,1.62805,1.62835,1.62805,1.6282,60900000.0
2009-10-09 20:41:00,1.62815,1.62825,1.628,1.628,114800000.0
2009-10-09 20:42:00,1.628,1.6281,1.6279,1.62805,59400000.0
2009-10-09 20:43:00,1.62805,1.6281,1.62775,1.6281,42000000.0
2009-10-09 20:44:00,1.6281,1.6281,1.62765,1.62775,54700000.0
2009-10-09 20:45:00,1.62775,1.62775,1.6277,1.62775,19200000.0
2009-10-09 20:46:00,1.62775,1.62815,1.62775,1.62815,45900000.0
2009-10-09 20:47:00,1.62815,1.62835,1.62785,1.62785,77500000.0
2009-10-09 20:48:00,1.6278,1.62835,1.6278,1.62825,81900000.0
2009-10-09 20:49:00,1.6282,1.6283,1.62805,1.6283,91300000.0
2009-10-09 20:50:00,1.6283,1.62885,1.6283,1.6288,50600000.0
2009-10-09 20:51:00,1.62885,1.6293,1.62875,1.6292,98700000.0
2009-10-09 20:52:00,1.6292,1.6292,1.6284,1.6287,77900000.0
2009-10-09 20:53:00,1.62865,1.6289,1.62835,1.62885,87500000.0
2009-10-09 20:54:00,1.62885,1.6291,1.6287,1.6291,103200000.0
2009-10-09 20:55:00,1.6291,1.6293,1.62895,1.629,77500000.0
2009-10-09 20:56:00,1.6291,1.6293,1.62885,1.62895,138000000.0
2009-10-09 20:57:00,1.629,1.6291,1.629,1.6291,30600000.0
2009-10-09 20:58:00,1.6291,1.6291,1.62895,1.62905,39500000.0
2009-10-09 20:59:00,1.62895,1.6293,1.62885,1.62895,147800000.0
2009-10-09 21:00:00,1.62895,1.6291,1.62865,1.62865,245800000.0
2009-10-09 21:01:00,1.62855,1.6293,1.62855,1.62905,106600000.0
2009-10-09 21:02:00,1.62905,1.62935,1.6289,1.62915,109600000.0
2009-10-09 21:03:00,1.62905,1.6291,1.62875,1.62895,63000000.0
2009-10-09 21:04:00,1.6288,1.629,1.6287,1.62885,55200000.0
2009-10-09 21:05:00,1.62885,1.62915,1.62865,1.62905,67000000.0
2009-10-09 21:06:00,1.62905,1.6291,1.62825,1.62825,117800000.0
2009-10-09 21:07:00,1.62825,1.6284,1.628,1.6281,46300000.0
2009-10-09 21:08:00,1.62805,1.6283,1.62785,1.6279,60800000.0
2009-10-09 21:09:00,1.62785,1.628,1.62765,1.62795,78000000.0
2009-10-09 21:10:00,1.62795,1.6281,1.62775,1.62795,46900000.0
2009-10-09 21:11:00,1.628,1.6282,1.6278,1.6278,33700000.0
2009-10-09 21:12:00,1.62765,1.6279,1.6274,1.6275,115200000.0
2009-10-09 21:13:00,1.6275,1.62755,1.6274,1.62745,34600000.0
2009-10-09 21:14:00,1.62745,1.62745,1.6273,1.6273,16200000.0
2009-10-09 21:15:00,1.6273,1.62735,1.627,1.6273,92300000.0
2009-10-09 21:16:00,1.62745,1.6277,1.6272,1.62765,85800000.0
2009-10-09 21:17:00,1.62765,1.6279,1.62755,1.62755,60200000.0
2009-10-09 21:18:00,1.62755,1.62805,1.6275,1.62795,53000000.0
2009-10-09 21:19:00,1.62795,1.6283,1.6275,1.62755,101400000.0
2009-10-09 21:20:00,1.6275,1.6285,1.6275,1.62825,58200000.0
2009-10-09 21:21:00,1.62835,1.6286,1.628,1.6282,66600000.0
2009-10-09 21:22:00,1.6282,1.6282,1.6278,1.6279,25700000.0
2009-10-09 21:23:00,1.62795,1.628,1.6279,1.62795,16800000.0
2009-10-09 21:24:00,1.62795,1.62805,1.6277,1.628,37000000.0
2009-10-09 21:25:00,1.62795,1.62795,1.62755,1.62755,18900000.0
2009-10-09 21:26:00,1.62745,1.62785,1.6274,1.62775,53500000.0
2009-10-09 21:27:00,1.62775,1.62795,1.6276,1.62785,62500000.0
2009-10-09 21:28:00,1.62785,1.62805,1.6277,1.6277,16000000.0
2009-10-09 21:29:00,1.62775,1.62785,1.62745,1.6276,39500000.0
2009-10-09 21:30:00,1.62765,1.62765,1.62745,1.62765,76900000.0
2009-10-09 21:31:00,1.6277,1.62805,1.6277,1.6279,79900000.0
2009-10-09 21:32:00,1.62785,1.6279,1.62775,1.62775,27900000.0
2009-10-09 21:33:00,1.62785,1.6279,1.62765,1.6277,52900000.0
2009-10-09 21:34:00,1.62765,1.62795,1.6276,1.6279,60000000.0
2009-10-09 21:35:00,1.6279,1.6285,1.6278,1.62845,91500000.0
2009-10-09 21:36:00,1.6285,1.62885,1.6285,1.6286,49900000.0
2009-10-09 21:37:00,1.6286,1.6287,1.6283,1.6284,110800000.0
2009-10-09 21:38:00,1.6284,1.6285,1.6281,1.6281,87200000.0
2009-10-09 21:39:00,1.628,1.628,1.62795,1.628,59400000.0
2009-10-09 21:40:00,1.62795,1.628,1.62785,1.6279,13800000.0
2009-10-09 21:41:00,1.6279,1.6279,1.6275,1.6275,31800000.0
2009-10-09 21:42:00,1.62755,1.62755,1.62675,1.62675,137100000.0
2009-10-09 21:43:00,1.62675,1.62715,1.62675,1.62705,52300000.0
2009-10-09 21:44:00,1.62695,1.6271,1.62675,1.62695,63000000.0
2009-10-09 21:45:00,1.62695,1.62705,1.62695,1.62695,23000000.0
2009-10-09 21:46:00,1.62695,1.627,1.6263,1.6263,77600000.0
2009-10-09 21:47:00,1.6263,1.6267,1.6263,1.6264,66900000.0
2009-10-09 21:48:00,1.6264,1.62655,1.6262,1.62645,53600000.0
2009-10-09 21:49:00,1.62645,1.62655,1.62645,1.62655,23300000.0
2009-10-09 21:50:00,1.62655,1.62655,1.62595,1.6261,79700000.0
2009-10-09 21:51:00,1.62615,1.62645,1.626,1.62635,66900000.0
2009-10-09 21:52:00,1.6264,1.6271,1.62635,1.62685,81000000.0
2009-10-09 21:53:00,1.6268,1.627,1.62675,1.627,34800000.0
2009-10-09 21:54:00,1.62695,1.627,1.62685,1.62685,21400000.0
2009-10-09 21:55:00,1.62695,1.62735,1.62695,1.62705,51800000.0
2009-10-09 21:56:00,1.62705,1.62705,1.62665,1.62705,59300000.0
2009-10-09 21:57:00,1.62695,1.627,1.62695,1.62695,14800000.0
2009-10-09 21:58:00,1.627,1.62735,1.627,1.62725,44800000.0
2009-10-09 21:59:00,1.62725,1.6274,1.62705,1.62725,70700000.0
2009-10-09 22:00:00,1.62725,1.62755,1.6271,1.62755,82300000.0
2009-10-09 22:01:00,1.62755,1.6279,1.6274,1.6279,82000000.0
2009-10-09 22:02:00,1.6279,1.62815,1.6275,1.6276,93300000.0
2009-10-09 22:03:00,1.6277,1.6282,1.62745,1.62815,52700000.0
2009-10-09 22:04:00,1.6282,1.6282,1.62775,1.6279,43900000.0
2009-10-09 22:05:00,1.62805,1.6284,1.62805,1.62825,55500000.0
2009-10-09 22:06:00,1.62815,1.62835,1.62815,1.62825,41600000.0
2009-10-09 22:07:00,1.62825,1.6286,1.62825,1.6285,31700000.0
2009-10-09 22:08:00,1.62845,1.62845,1.62805,1.62815,24500000.0
2009-10-09 22:09:00,1.62815,1.6285,1.62815,1.62835,56200000.0
2009-10-09 22:10:00,1.62835,1.6287,1.62835,1.6287,25200000.0
2009-10-09 22:11:00,1.6288,1.6288,1.6283,1.6287,46800000.0
2009-10-09 22:12:00,1.6287,1.6291,1.6287,1.6291,35100000.0
2009-10-09 22:13:00,1.62895,1.62895,1.62755,1.62815,64900000.0
2009-10-09 22:14:00,1.6281,1.6288,1.628,1.62825,39000000.0
2009-10-09 22:15:00,1.62815,1.62835,1.628,1.628,43900000.0
2009-10-09 22:16:00,1.62805,1.6285,1.6278,1.62825,60600000.0
2009-10-09 22:17:00,1.62815,1.62815,1.62785,1.62785,43000000.0
2009-10-09 22:18:00,1.628,1.628,1.6271,1.62775,100600000.0
2009-10-09 22:19:00,1.62775,1.62805,1.62775,1.628,40100000.0
2009-10-09 22:20:00,1.628,1.628,1.62775,1.6278,48500000.0
2009-10-09 22:21:00,1.6278,1.62825,1.6278,1.62815,56200000.0
2009-10-09 22:22:00,1.6282,1.62825,1.62785,1.628,48200000.0
2009-10-09 22:23:00,1.62795,1.628,1.62785,1.6279,19600000.0
2009-10-09 22:24:00,1.62785,1.62785,1.62765,1.62775,19300000.0
2009-10-09 22:25:00,1.6277,1.62775,1.6277,1.6277,9200000.0
2009-10-09 22:26:00,1.62775,1.62805,1.6277,1.62805,10900000.0
2009-10-09 22:27:00,1.628,1.62805,1.628,1.62805,9700000.0
2009-10-09 22:28:00,1.62805,1.62815,1.62805,1.62815,19300000.0
2009-10-09 22:29:00,1.62815,1.6285,1.6281,1.62815,27600000.0
2009-10-09 22:30:00,1.62815,1.6282,1.62805,1.6282,21300000.0
2009-10-09 22:31:00,1.62815,1.62825,1.62815,1.6282,11100000.0
2009-10-09 22:32:00,1.62825,1.6288,1.6282,1.6287,35700000.0
2009-10-09 22:33:00,1.6287,1.6287,1.62815,1.62825,26400000.0
2009-10-09 22:34:00,1.6284,1.6284,1.62825,1.6283,12000000.0
2009-10-09 22:35:00,1.6283,1.62845,1.6283,1.6283,26000000.0
2009-10-09 22:36:00,1.62855,1.62875,1.6285,1.6285,32500000.0
2009-10-09 22:37:00,1.6288,1.62925,1.6285,1.62865,65300000.0
2009-10-09 22:38:00,1.62865,1.62875,1.62815,1.6283,30300000.0
2009-10-09 22:39:00,1.6283,1.62845,1.62815,1.6284,21400000.0
2009-10-09 22:40:00,1.62835,1.62845,1.6283,1.6283,8300000.0
2009-10-09 22:41:00,1.6283,1.62835,1.6282,1.62835,13600000.0
2009-10-09 22:42:00,1.6284,1.62855,1.6284,1.62845,18200000.0
2009-10-09 22:43:00,1.62845,1.62905,1.62845,1.6288,70000000.0
2009-10-09 22:44:00,1.6289,1.6289,1.62885,1.62885,19000000.0
2009-10-09 22:45:00,1.62885,1.63,1.62875,1.63,35500000.0
2009-10-09 22:46:00,1.63,1.63005,1.6299,1.62995,29400000.0
2009-10-09 22:47:00,1.62995,1.62995,1.62895,1.6291,18200000.0
2009-10-09 22:48:00,1.62905,1.6291,1.629,1.6291,8000000.0
2009-10-09 22:49:00,1.6291,1.6291,1.6289,1.6289,26800000.0
2009-10-09 22:50:00,1.6289,1.629,1.62875,1.62875,9800000.0
2009-10-09 22:51:00,1.62905,1.62905,1.62875,1.6288,29400000.0
2009-10-09 22:52:00,1.62875,1.62905,1.62875,1.6289,36200000.0
2009-10-09 22:53:00,1.6289,1.6289,1.62885,1.62885,9100000.0
2009-10-09 22:54:00,1.6292,1.6295,1.62915,1.62915,24300000.0
2009-10-09 22:55:00,1.62915,1.62925,1.62915,1.62915,6900000.0
2009-10-09 22:56:00,1.62915,1.6292,1.62915,1.6292,7000000.0
2009-10-09 22:57:00,1.6291,1.62935,1.62905,1.62905,16400000.0
2009-10-09 22:58:00,1.62905,1.62915,1.62905,1.62905,12000000.0
2009-10-09 22:59:00,1.62825,1.62945,1.62825,1.62945,22000000.0
2009-10-11 23:03:00,1.6278,1.6278,1.6277,1.6277,4200000.0
2009-10-11 23:04:00,1.6277,1.6277,1.62755,1.6277,8400000.0
2009-10-11 23:05:00,1.62765,1.62765,1.62765,1.62765,1400000.0
2009-10-11 23:06:00,1.6277,1.6278,1.6277,1.6278,2800000.0
2009-10-11 23:07:00,1.62795,1.62885,1.6279,1.62875,14000000.0
2009-10-11 23:08:00,1.62865,1.62865,1.62765,1.62765,11200000.0
2009-10-11 23:09:00,1.62795,1.62805,1.6275,1.62795,8400000.0
2009-10-11 23:10:00,1.6279,1.62795,1.6275,1.62795,5600000.0
2009-10-11 23:11:00,1.6273,1.62795,1.62715,1.62765,16800000.0
2009-10-11 23:12:00,1.6276,1.6276,1.6276,1.6276,1400000.0
2009-10-11 23:13:00,1.6276,1.6277,1.6276,1.6277,4400000.0
2009-10-11 23:14:00,1.6276,1.6277,1.6276,1.6277,5000000.0
2009-10-11 23:15:00,1.62765,1.6277,1.6276,1.6277,7000000.0
2009-10-11 23:17:00,1.6279,1.6279,1.6279,1.6279,1400000.0
2009-10-11 23:18:00,1.62795,1.6283,1.6279,1.6282,15600000.0
2009-10-11 23:19:00,1.6282,1.6282,1.62775,1.6278,5200000.0
2009-10-11 23:20:00,1.62795,1.62825,1.6277,1.62795,16200000.0
2009-10-11 23:21:00,1.6279,1.6279,1.62785,1.62785,2800000.0
2009-10-11 23:22:00,1.628,1.628,1.628,1.628,1000000.0
2009-10-11 23:23:00,1.6282,1.6285,1.62795,1.6281,7600000.0
2009-10-11 23:25:00,1.628,1.6281,1.628,1.6281,2000000.0
2009-10-11 23:26:00,1.628,1.628,1.628,1.628,1000000.0
2009-10-11 23:27:00,1.6274,1.62805,1.6274,1.62805,7600000.0
2009-10-11 23:28:00,1.62805,1.62805,1.62735,1.6277,6600000.0
2009-10-11 23:29:00,1.62785,1.62785,1.62785,1.62785,1000000.0
2009-10-11 23:30:00,1.62785,1.62815,1.62785,1.62815,12000000.0
2009-10-11 23:31:00,1.6282,1.6282,1.6282,1.6282,1400000.0
2009-10-11 23:32:00,1.62815,1.62815,1.62815,1.62815,1400000.0
2009-10-11 23:34:00,1.6282,1.62825,1.6282,1.62825,2800000.0
2009-10-11 23:35:00,1.6282,1.62825,1.6282,1.6282,7000000.0
2009-10-11 23:36:00,1.62815,1.62815,1.62815,1.62815,1400000.0
2009-10-11 23:37:00,1.6281,1.6281,1.628,1.628,4200000.0
2009-10-11 23:38:00,1.628,1.6287,1.6253,1.6287,53800000.0
2009-10-11 23:39:00,1.62895,1.62925,1.62885,1.62915,26800000.0
2009-10-11 23:40:00,1.62915,1.62915,1.629,1.6291,5200000.0
2009-10-11 23:42:00,1.6292,1.6292,1.6292,1.6292,1400000.0
2009-10-11 23:43:00,1.62925,1.62925,1.6292,1.6292,4200000.0
2009-10-11 23:45:00,1.6288,1.6288,1.6288,1.6288,1000000.0
2009-10-11 23:46:00,1.62845,1.62845,1.62845,1.62845,1000000.0
2009-10-11 23:47:00,1.6272,1.62845,1.6272,1.62825,12600000.0
2009-10-11 23:48:00,1.6282,1.62825,1.6282,1.62825,8400000.0
2009-10-11 23:49:00,1.62815,1.62815,1.62815,1.62815,1400000.0
2009-10-11 23:50:00,1.62825,1.62825,1.62825,1.62825,2800000.0
2009-10-11 23:51:00,1.6283,1.6284,1.6283,1.6283,8400000.0
2009-10-11 23:52:00,1.62825,1.62825,1.6282,1.6282,2800000.0
2009-10-11 23:53:00,1.6282,1.6282,1.62795,1.62795,4200000.0
2009-10-11 23:54:00,1.6279,1.62855,1.62775,1.62855,5200000.0
2009-10-11 23:55:00,1.62855,1.6286,1.62855,1.6286,2800000.0
2009-10-11 23:56:00,1.6286,1.6286,1.6286,1.6286,4200000.0
2009-10-11 23:57:00,1.6284,1.6284,1.6277,1.6277,2800000.0
2009-10-11 23:58:00,1.6278,1.6283,1.62765,1.628,12200000.0
2009-10-11 23:59:00,1.62805,1.6281,1.62785,1.628,12600000.0
2009-10-12 00:00:00,1.62765,1.628,1.6271,1.62795,23000000.0
2009-10-12 00:01:00,1.62795,1.62805,1.62795,1.62795,23000000.0
2009-10-12 00:02:00,1.62795,1.62805,1.62795,1.62805,11800000.0
2009-10-12 00:03:00,1.62805,1.62805,1.6279,1.6279,3400000.0
2009-10-12 00:04:00,1.6279,1.62805,1.6279,1.62805,4800000.0
2009-10-12 00:05:00,1.62805,1.62805,1.62805,1.62805,6600000.0
2009-10-12 00:06:00,1.62805,1.62805,1.6279,1.6279,32000000.0
2009-10-12 00:07:00,1.6279,1.6282,1.62775,1.62785,73600000.0
2009-10-12 00:08:00,1.62795,1.6282,1.62705,1.62765,69600000.0
2009-10-12 00:09:00,1.62765,1.62825,1.62755,1.6277,64000000.0
2009-10-12 00:10:00,1.6277,1.6277,1.6267,1.62735,31400000.0
2009-10-12 00:11:00,1.62735,1.6275,1.627,1.627,8600000.0
2009-10-12 00:12:00,1.6271,1.6271,1.6269,1.62695,15800000.0
2009-10-12 00:13:00,1.62695,1.6276,1.6269,1.6275,46300000.0
2009-10-12 00:14:00,1.62755,1.6278,1.62735,1.62745,38600000.0
2009-10-12 00:15:00,1.62755,1.62805,1.62755,1.6276,69700000.0
2009-10-12 00:16:00,1.62775,1.62785,1.62715,1.6278,65400000.0
2009-10-12 00:17:00,1.6276,1.6278,1.62725,1.62775,30500000.0
2009-10-12 00:18:00,1.62775,1.62785,1.6272,1.6272,38900000.0
2009-10-12 00:19:00,1.6272,1.6274,1.62685,1.62695,57400000.0
2009-10-12 00:20:00,1.6269,1.62755,1.62685,1.6275,50600000.0
2009-10-12 00:21:00,1.6275,1.6275,1.6269,1.627,61400000.0
2009-10-12 00:22:00,1.6271,1.6278,1.6269,1.6278,58200000.0
2009-10-12 00:23:00,1.6277,1.6278,1.6272,1.6277,37400000.0
2009-10-12 00:24:00,1.6277,1.62815,1.6277,1.628,28600000.0
2009-10-12 00:25:00,1.628,1.628,1.62745,1.628,48800000.0
2009-10-12 00:26:00,1.628,1.6281,1.628,1.628,11200000.0
2009-10-12 00:27:00,1.628,1.62815,1.62765,1.62785,47800000.0
2009-10-12 00:28:00,1.6279,1.62815,1.62775,1.62815,24000000.0
2009-10-12 00:29:00,1.62805,1.62895,1.62805,1.62895,43000000.0
2009-10-12 00:30:00,1.62895,1.62915,1.62875,1.6291,68600000.0
2009-10-12 00:31:00,1.6291,1.6291,1.62825,1.62855,88600000.0
2009-10-12 00:32:00,1.62855,1.62855,1.6283,1.6283,40800000.0
2009-10-12 00:33:00,1.62835,1.6284,1.6282,1.6282,32700000.0
2009-10-12 00:34:00,1.6283,1.6283,1.6282,1.6282,7800000.0
2009-10-12 00:35:00,1.6283,1.62845,1.6282,1.6284,30200000.0
2009-10-12 00:36:00,1.62845,1.6285,1.6284,1.6285,13200000.0
2009-10-12 00:37:00,1.62845,1.6286,1.6284,1.62855,15000000.0
2009-10-12 00:38:00,1.62855,1.629,1.62845,1.6289,48400000.0
2009-10-12 00:39:00,1.6289,1.629,1.6286,1.6287,63400000.0
2009-10-12 00:40:00,1.6288,1.6289,1.6286,1.6288,39000000.0
2009-10-12 00:41:00,1.62885,1.6289,1.6285,1.6286,26000000.0
2009-10-12 00:42:00,1.62855,1.6288,1.62855,1.62865,28000000.0
2009-10-12 00:43:00,1.6286,1.6288,1.6285,1.6285,18400000.0
2009-10-12 00:44:00,1.6285,1.62865,1.6285,1.62865,20000000.0
2009-10-12 00:45:00,1.62865,1.62875,1.62855,1.62855,13000000.0
2009-10-12 00:46:00,1.6286,1.6286,1.6285,1.6285,7000000.0
2009-10-12 00:47:00,1.62855,1.6286,1.6283,1.62855,11000000.0
2009-10-12 00:48:00,1.6285,1.62855,1.62845,1.6285,11000000.0
2009-10-12 00:49:00,1.62845,1.62855,1.62845,1.6285,9000000.0
2009-10-12 00:50:00,1.62855,1.62865,1.6284,1.62855,26600000.0
2009-10-12 00:51:00,1.62855,1.62885,1.62845,1.62875,53000000.0
2009-10-12 00:52:00,1.62875,1.6288,1.6281,1.6283,25000000.0
2009-10-12 00:53:00,1.62835,1.62865,1.6281,1.6281,69600000.0
2009-10-12 00:54:00,1.62815,1.6282,1.6281,1.6281,23000000.0
2009-10-12 00:55:00,1.62805,1.6282,1.62745,1.6275,61000000.0
2009-10-12 00:56:00,1.62755,1.62785,1.6269,1.62705,108600000.0
2009-10-12 00:57:00,1.6272,1.6273,1.62675,1.6269,77800000.0
2009-10-12 00:58:00,1.6269,1.62715,1.62665,1.6268,77400000.0
2009-10-12 00:59:00,1.62675,1.627,1.62665,1.627,43000000.0
2009-10-12 01:00:00,1.62705,1.62735,1.62685,1.6273,38800000.0
2009-10-12 01:01:00,1.62725,1.6274,1.6271,1.62735,34200000.0
2009-10-12 01:02:00,1.62735,1.6274,1.62735,1.62735,5600000.0
2009-10-12 01:03:00,1.62735,1.62735,1.6272,1.6272,9000000.0
2009-10-12 01:04:00,1.6272,1.62735,1.6272,1.62735,15600000.0
2009-10-12 01:05:00,1.62725,1.62735,1.62715,1.62735,32300000.0
2009-10-12 01:06:00,1.6276,1.62775,1.62735,1.62755,82900000.0
2009-10-12 01:07:00,1.6275,1.6275,1.6273,1.6275,33000000.0
2009-10-12 01:08:00,1.6275,1.6276,1.6272,1.6274,50000000.0
2009-10-12 01:09:00,1.6275,1.6275,1.6273,1.62745,14600000.0
2009-10-12 01:10:00,1.6274,1.6275,1.62705,1.62745,58100000.0
2009-10-12 01:11:00,1.6275,1.62755,1.6273,1.6273,64900000.0
2009-10-12 01:12:00,1.6273,1.6277,1.6273,1.6276,62100000.0
2009-10-12 01:13:00,1.6276,1.62765,1.6272,1.6272,48600000.0
2009-10-12 01:14:00,1.62715,1.62735,1.627,1.62735,29800000.0
2009-10-12 01:15:00,1.6273,1.6273,1.6273,1.6273,1400000.0
2009-10-12 01:16:00,1.62735,1.62745,1.62695,1.62695,64800000.0
2009-10-12 01:17:00,1.627,1.6272,1.62685,1.6272,72000000.0
2009-10-12 01:18:00,1.6272,1.6273,1.62715,1.62725,38800000.0
2009-10-12 01:19:00,1.62725,1.6274,1.6271,1.6272,41600000.0
2009-10-12 01:20:00,1.6273,1.62755,1.6273,1.62745,23800000.0
2009-10-12 01:21:00,1.62745,1.6275,1.6274,1.6274,19500000.0
2009-10-12 01:22:00,1.6274,1.628,1.6273,1.6277,72100000.0
2009-10-12 01:23:00,1.62745,1.62775,1.6274,1.62745,39400000.0
2009-10-12 01:24:00,1.6274,1.62745,1.62735,1.62745,16200000.0
2009-10-12 01:25:00,1.62735,1.62755,1.6273,1.62755,34000000.0
2009-10-12 01:26:00,1.62755,1.62775,1.62745,1.62775,31500000.0
2009-10-12 01:27:00,1.62775,1.62775,1.62725,1.62725,32300000.0
2009-10-12 01:28:00,1.62735,1.62735,1.6272,1.6272,21400000.0
2009-10-12 01:29:00,1.6272,1.6273,1.6271,1.6271,16800000.0
2009-10-12 01:30:00,1.6272,1.6272,1.6268,1.6268,71400000.0
2009-10-12 01:31:00,1.6268,1.6268,1.6267,1.6267,11400000.0
2009-10-12 01:32:00,1.6267,1.6268,1.62665,1.6267,13400000.0
2009-10-12 01:33:00,1.62675,1.62685,1.62675,1.62685,37400000.0
2009-10-12 01:34:00,1.6268,1.6269,1.6268,1.6268,15600000.0
2009-10-12 01:35:00,1.62675,1.62685,1.6266,1.62675,40400000.0
2009-10-12 01:36:00,1.62675,1.6269,1.62675,1.6268,45400000.0
2009-10-12 01:37:00,1.6268,1.6269,1.6268,1.6268,82600000.0
2009-10-12 01:38:00,1.6268,1.6268,1.62665,1.6268,41400000.0
2009-10-12 01:39:00,1.62705,1.6271,1.62665,1.62665,57800000.0
2009-10-12 01:40:00,1.62675,1.6268,1.62665,1.6268,31400000.0
2009-10-12 01:41:00,1.62685,1.6269,1.6268,1.6269,20600000.0
2009-10-12 01:42:00,1.6269,1.6272,1.6269,1.6272,40800000.0
2009-10-12 01:43:00,1.6272,1.6273,1.62685,1.6269,82900000.0
2009-10-12 01:44:00,1.6269,1.6269,1.6268,1.6269,12200000.0
2009-10-12 01:45:00,1.6269,1.6269,1.6268,1.6269,31200000.0
2009-10-12 01:46:00,1.6269,1.6269,1.62685,1.62685,9000000.0
2009-10-12 01:47:00,1.62685,1.6271,1.62685,1.62685,25300000.0
2009-10-12 01:48:00,1.62685,1.6269,1.6267,1.6269,41700000.0
2009-10-12 01:49:00,1.6268,1.6269,1.6267,1.62685,31700000.0
2009-10-12 01:50:00,1.6268,1.6268,1.6268,1.6268,1400000.0
2009-10-12 01:51:00,1.6268,1.62685,1.6267,1.62675,42700000.0
2009-10-12 01:52:00,1.6267,1.62675,1.6266,1.62665,17100000.0
2009-10-12 01:53:00,1.62655,1.62665,1.62645,1.62645,58800000.0
2009-10-12 01:54:00,1.6265,1.6273,1.62645,1.6273,69400000.0
2009-10-12 01:55:00,1.62725,1.6274,1.62665,1.62715,65900000.0
2009-10-12 01:56:00,1.6271,1.62725,1.6271,1.6272,10400000.0
2009-10-12 01:57:00,1.62725,1.62725,1.62675,1.62675,25200000.0
2009-10-12 01:58:00,1.62675,1.6268,1.6266,1.62665,20500000.0
2009-10-12 01:59:00,1.62645,1.6267,1.6264,1.6264,60000000.0
2009-10-12 02:00:00,1.62645,1.62645,1.6262,1.62625,52200000.0
2009-10-12 02:01:00,1.62625,1.6266,1.626,1.62615,101200000.0
2009-10-12 02:02:00,1.6263,1.6268,1.6263,1.6268,32200000.0
2009-10-12 02:03:00,1.62675,1.627,1.62625,1.6266,62100000.0
2009-10-12 02:04:00,1.62655,1.6266,1.62615,1.6263,54000000.0
2009-10-12 02:05:00,1.6263,1.6263,1.6262,1.62625,11400000.0
2009-10-12 02:06:00,1.6263,1.6264,1.626,1.62635,45000000.0
2009-10-12 02:07:00,1.62635,1.6266,1.6263,1.62635,70300000.0
2009-10-12 02:08:00,1.6264,1.62645,1.6262,1.62635,69600000.0
2009-10-12 02:09:00,1.62625,1.62635,1.62615,1.62635,31200000.0
2009-10-12 02:10:00,1.62625,1.6268,1.6261,1.62635,97300000.0
2009-10-12 02:11:00,1.6264,1.62655,1.62615,1.6262,78900000.0
2009-10-12 02:12:00,1.62635,1.62655,1.62635,1.62645,68000000.0
2009-10-12 02:13:00,1.62635,1.62675,1.6261,1.6264,84300000.0
2009-10-12 02:14:00,1.6263,1.62655,1.62605,1.62615,150500000.0
2009-10-12 02:15:00,1.62615,1.6264,1.6258,1.62605,139800000.0
2009-10-12 02:16:00,1.62615,1.6265,1.62615,1.62635,64300000.0
2009-10-12 02:17:00,1.62635,1.62645,1.62595,1.6261,63300000.0
2009-10-12 02:18:00,1.62615,1.6264,1.626,1.6264,59900000.0
2009-10-12 02:19:00,1.62645,1.62655,1.62625,1.6263,73700000.0
2009-10-12 02:20:00,1.62625,1.6265,1.6262,1.62645,60600000.0
2009-10-12 02:21:00,1.6264,1.62645,1.6262,1.6263,82700000.0
2009-10-12 02:22:00,1.6263,1.6266,1.6262,1.6265,70300000.0
2009-10-12 02:23:00,1.6263,1.6265,1.62625,1.62635,94500000.0
2009-10-12 02:24:00,1.6263,1.6266,1.62615,1.6265,114300000.0
2009-10-12 02:25:00,1.62665,1.6268,1.6263,1.62655,103900000.0
2009-10-12 02:26:00,1.62655,1.6266,1.6263,1.6264,44900000.0
2009-10-12 02:27:00,1.6264,1.6267,1.62635,1.6266,79000000.0
2009-10-12 02:28:00,1.6266,1.62665,1.6263,1.62635,75400000.0
2009-10-12 02:29:00,1.62635,1.6266,1.6263,1.62645,34300000.0
2009-10-12 02:30:00,1.6264,1.6267,1.62635,1.62655,110400000.0
2009-10-12 02:31:00,1.6265,1.62665,1.62635,1.62635,94400000.0
2009-10-12 02:32:00,1.6263,1.62665,1.62615,1.62665,61400000.0
2009-10-12 02:33:00,1.6266,1.6267,1.6264,1.6264,40500000.0
2009-10-12 02:34:00,1.62645,1.6266,1.62645,1.6265,22200000.0
2009-10-12 02:35:00,1.6264,1.6265,1.62595,1.6263,81100000.0
2009-10-12 02:36:00,1.6263,1.6264,1.6261,1.62635,44800000.0
2009-10-12 02:37:00,1.6264,1.6264,1.62625,1.62625,20800000.0
2009-10-12 02:38:00,1.62625,1.6264,1.6262,1.6262,30000000.0
2009-10-12 02:39:00,1.62625,1.6266,1.62625,1.6265,67400000.0
2009-10-12 02:40:00,1.6264,1.62665,1.62605,1.62665,61800000.0
2009-10-12 02:41:00,1.62665,1.62695,1.62655,1.62675,80000000.0
2009-10-12 02:42:00,1.62675,1.62725,1.62675,1.62725,113500000.0
2009-10-12 02:43:00,1.6272,1.62735,1.62695,1.6271,57200000.0
2009-10-12 02:44:00,1.62715,1.6274,1.627,1.62735,49700000.0
2009-10-12 02:45:00,1.6273,1.6273,1.6271,1.6271,22900000.0
2009-10-12 02:46:00,1.62705,1.6273,1.627,1.6272,28400000.0
2009-10-12 02:47:00,1.6273,1.6275,1.62715,1.6274,88400000.0
2009-10-12 02:48:00,1.6274,1.6274,1.62685,1.627,72600000.0
2009-10-12 02:49:00,1.6271,1.62715,1.6263,1.6268,75300000.0
2009-10-12 02:50:00,1.6269,1.62735,1.62655,1.62655,109500000.0
2009-10-12 02:51:00,1.6265,1.62675,1.6263,1.6265,56400000.0
2009-10-12 02:52:00,1.62655,1.6268,1.62625,1.6268,49200000.0
2009-10-12 02:53:00,1.6268,1.6268,1.62645,1.6265,47900000.0
2009-10-12 02:54:00,1.62645,1.6265,1.62635,1.6265,23600000.0
2009-10-12 02:55:00,1.62635,1.62675,1.6262,1.62655,83900000.0
2009-10-12 02:56:00,1.62655,1.62685,1.6264,1.62685,63000000.0
2009-10-12 02:57:00,1.6268,1.62755,1.62675,1.6274,73100000.0
2009-10-12 02:58:00,1.6274,1.62805,1.6272,1.628,56900000.0
2009-10-12 02:59:00,1.628,1.6281,1.62765,1.62765,54200000.0
2009-10-12 03:00:00,1.6278,1.62805,1.62725,1.62725,132200000.0
2009-10-12 03:01:00,1.62735,1.62805,1.62705,1.6274,149600000.0
2009-10-12 03:02:00,1.62735,1.6275,1.6273,1.6273,70800000.0
2009-10-12 03:03:00,1.62745,1.62755,1.62695,1.6271,46800000.0
2009-10-12 03:04:00,1.62695,1.62725,1.62695,1.62715,48300000.0
2009-10-12 03:05:00,1.627,1.6273,1.62695,1.62725,84200000.0
2009-10-12 03:06:00,1.6271,1.62795,1.62685,1.62755,117900000.0
2009-10-12 03:07:00,1.62755,1.62795,1.6274,1.6277,110000000.0
2009-10-12 03:08:00,1.6277,1.62805,1.62755,1.62805,75900000.0
2009-10-12 03:09:00,1.62805,1.6281,1.6277,1.62785,54800000.0
2009-10-12 03:10:00,1.62785,1.62805,1.62775,1.62785,67600000.0
2009-10-12 03:11:00,1.62785,1.6283,1.6276,1.6279,107300000.0
2009-10-12 03:12:00,1.6279,1.62805,1.6273,1.62765,93100000.0
2009-10-12 03:13:00,1.62765,1.62785,1.62735,1.6276,48100000.0
2009-10-12 03:14:00,1.6276,1.6276,1.62725,1.62745,114200000.0
2009-10-12 03:15:00,1.62735,1.62755,1.6272,1.6273,140800000.0
2009-10-12 03:16:00,1.6273,1.6273,1.62665,1.6269,100100000.0
2009-10-12 03:17:00,1.6269,1.6269,1.6264,1.6265,103000000.0
2009-10-12 03:18:00,1.6265,1.62695,1.62625,1.6268,126700000.0
2009-10-12 03:19:00,1.6267,1.6269,1.6266,1.6268,66400000.0
2009-10-12 03:20:00,1.6268,1.6271,1.6268,1.6269,120200000.0
2009-10-12 03:21:00,1.627,1.62705,1.62665,1.62665,70100000.0
2009-10-12 03:22:00,1.6267,1.6271,1.6267,1.6271,92200000.0
2009-10-12 03:23:00,1.6271,1.6274,1.627,1.62715,55400000.0
2009-10-12 03:24:00,1.62735,1.6274,1.627,1.6271,52100000.0
2009-10-12 03:25:00,1.62725,1.6273,1.6271,1.6273,20800000.0
2009-10-12 03:26:00,1.6273,1.6274,1.62705,1.62715,57400000.0
2009-10-12 03:27:00,1.6272,1.6274,1.62695,1.6273,51700000.0
2009-10-12 03:28:00,1.6273,1.62735,1.62705,1.6272,62000000.0
2009-10-12 03:29:00,1.6273,1.62745,1.62715,1.62725,45400000.0
2009-10-12 03:30:00,1.6273,1.6275,1.62695,1.62715,44600000.0
2009-10-12 03:31:00,1.6271,1.6274,1.62695,1.6271,55600000.0
2009-10-12 03:32:00,1.6271,1.6272,1.6268,1.62695,55800000.0
2009-10-12 03:33:00,1.6269,1.62705,1.6267,1.6268,15600000.0
2009-10-12 03:34:00,1.6268,1.62695,1.6267,1.62685,43000000.0
2009-10-12 03:35:00,1.62685,1.6271,1.6266,1.627,67800000.0
2009-10-12 03:36:00,1.627,1.6273,1.62675,1.62685,94000000.0
2009-10-12 03:37:00,1.62685,1.6269,1.6265,1.62655,61200000.0
2009-10-12 03:38:00,1.6265,1.6267,1.6264,1.62665,41700000.0
2009-10-12 03:39:00,1.62665,1.62665,1.62605,1.6263,56500000.0
2009-10-12 03:40:00,1.6263,1.6264,1.6263,1.6264,23500000.0
2009-10-12 03:41:00,1.62635,1.62645,1.6263,1.62635,21700000.0
2009-10-12 03:42:00,1.6264,1.6265,1.62635,1.6265,6200000.0
2009-10-12 03:43:00,1.62655,1.6268,1.62635,1.62665,59900000.0
2009-10-12 03:44:00,1.6267,1.62685,1.6264,1.6266,73900000.0
2009-10-12 03:45:00,1.62655,1.6271,1.62655,1.62685,66700000.0
2009-10-12 03:46:00,1.62685,1.62695,1.6268,1.6268,16000000.0
2009-10-12 03:47:00,1.62675,1.6268,1.6265,1.6266,13300000.0
2009-10-12 03:48:00,1.6267,1.6269,1.62635,1.6266,85800000.0
2009-10-12 03:49:00,1.62665,1.6267,1.62655,1.6266,23000000.0
2009-10-12 03:50:00,1.6266,1.6268,1.6264,1.6265,51600000.0
2009-10-12 03:51:00,1.6265,1.6273,1.62645,1.6273,88000000.0
2009-10-12 03:52:00,1.62735,1.6274,1.62685,1.627,80500000.0
2009-10-12 03:53:00,1.627,1.6273,1.627,1.6273,33200000.0
2009-10-12 03:54:00,1.62715,1.62735,1.62715,1.6273,17200000.0
2009-10-12 03:55:00,1.6273,1.62765,1.6273,1.62765,70500000.0
2009-10-12 03:56:00,1.62755,1.6276,1.62685,1.62685,57100000.0
2009-10-12 03:57:00,1.62685,1.62715,1.6267,1.6271,48800000.0
2009-10-12 03:58:00,1.62715,1.62725,1.6271,1.62715,30600000.0
2009-10-12 03:59:00,1.62715,1.62765,1.627,1.6275,92000000.0
2009-10-12 04:00:00,1.62745,1.6278,1.6272,1.6272,69200000.0
2009-10-12 04:01:00,1.6272,1.6279,1.6272,1.6277,97100000.0
2009-10-12 04:02:00,1.6276,1.62805,1.6275,1.6279,60500000.0
2009-10-12 04:03:00,1.62795,1.62805,1.6278,1.62795,33700000.0
2009-10-12 04:04:00,1.6279,1.628,1.62775,1.62775,25600000.0
2009-10-12 04:05:00,1.62775,1.62795,1.62775,1.62785,7800000.0
2009-10-12 04:06:00,1.62785,1.6279,1.6277,1.6279,34400000.0
2009-10-12 04:07:00,1.62785,1.6279,1.62775,1.62775,13800000.0
2009-10-12 04:08:00,1.6277,1.6279,1.6277,1.62785,43600000.0
2009-10-12 04:09:00,1.62785,1.6279,1.6277,1.6279,36800000.0
2009-10-12 04:10:00,1.62775,1.62775,1.6275,1.62765,56800000.0
2009-10-12 04:11:00,1.62755,1.6278,1.6275,1.62775,43200000.0
2009-10-12 04:12:00,1.62775,1.62775,1.62755,1.62755,9800000.0
2009-10-12 04:13:00,1.62755,1.62785,1.62755,1.62775,49300000.0
2009-10-12 04:14:00,1.6278,1.6278,1.62755,1.6277,50000000.0
2009-10-12 04:15:00,1.6277,1.6277,1.6274,1.6276,44500000.0
2009-10-12 04:16:00,1.62755,1.62765,1.62705,1.62745,75200000.0
2009-10-12 04:17:00,1.62745,1.62755,1.6274,1.6274,23300000.0
2009-10-12 04:18:00,1.6274,1.62755,1.6274,1.6274,17800000.0
2009-10-12 04:19:00,1.62775,1.6278,1.6274,1.6276,48500000.0
2009-10-12 04:20:00,1.6276,1.6277,1.6276,1.62765,42200000.0
2009-10-12 04:21:00,1.62765,1.62785,1.62755,1.62785,35200000.0
2009-10-12 04:22:00,1.6279,1.62805,1.6278,1.62805,32600000.0
2009-10-12 04:23:00,1.62795,1.628,1.62775,1.628,29000000.0
2009-10-12 04:24:00,1.6279,1.62815,1.62775,1.62815,34700000.0
2009-10-12 04:25:00,1.62815,1.6283,1.6279,1.6282,43200000.0
2009-10-12 04:26:00,1.6282,1.62845,1.628,1.6282,49000000.0
2009-10-12 04:27:00,1.62815,1.6283,1.6275,1.62765,77200000.0
2009-10-12 04:28:00,1.6277,1.628,1.6277,1.6279,60400000.0
2009-10-12 04:29:00,1.6278,1.6282,1.6278,1.62815,63400000.0
2009-10-12 04:30:00,1.62815,1.62835,1.62805,1.6283,40400000.0
2009-10-12 04:31:00,1.6283,1.62845,1.6283,1.62835,18400000.0
2009-10-12 04:32:00,1.62845,1.62865,1.62835,1.6285,25600000.0
2009-10-12 04:33:00,1.6285,1.6288,1.62825,1.62835,113800000.0
2009-10-12 04:34:00,1.6284,1.6285,1.62815,1.62815,71300000.0
2009-10-12 04:35:00,1.6282,1.62835,1.62795,1.6283,30000000.0
2009-10-12 04:36:00,1.6283,1.6283,1.6281,1.6281,17700000.0
2009-10-12 04:37:00,1.62815,1.6283,1.6281,1.6281,30700000.0
2009-10-12 04:38:00,1.6281,1.6289,1.6281,1.6289,67400000.0
2009-10-12 04:39:00,1.6288,1.62885,1.62855,1.62885,61700000.0
2009-10-12 04:40:00,1.6288,1.62905,1.62875,1.62895,38900000.0
2009-10-12 04:41:00,1.6289,1.62895,1.6286,1.6288,82000000.0
2009-10-12 04:42:00,1.6287,1.629,1.6287,1.6289,60900000.0
2009-10-12 04:43:00,1.6289,1.629,1.62875,1.6289,69200000.0
2009-10-12 04:44:00,1.62885,1.6291,1.6286,1.62865,102600000.0
2009-10-12 04:45:00,1.62865,1.6288,1.62845,1.6286,84000000.0
2009-10-12 04:46:00,1.6286,1.6288,1.62855,1.6287,40700000.0
2009-10-12 04:47:00,1.6287,1.62875,1.62835,1.62845,94600000.0
2009-10-12 04:48:00,1.62845,1.62875,1.62845,1.6287,22800000.0
2009-10-12 04:49:00,1.6287,1.62885,1.6286,1.62865,71900000.0
2009-10-12 04:50:00,1.62865,1.62895,1.62845,1.62845,94300000.0
2009-10-12 04:51:00,1.6285,1.62885,1.6285,1.62855,121400000.0
2009-10-12 04:52:00,1.6286,1.6287,1.62855,1.62865,12600000.0
2009-10-12 04:53:00,1.6287,1.6287,1.6284,1.6284,42800000.0
2009-10-12 04:54:00,1.6284,1.6288,1.6282,1.62865,103800000.0
2009-10-12 04:55:00,1.6286,1.62865,1.62825,1.62855,117200000.0
2009-10-12 04:56:00,1.62855,1.6288,1.62815,1.6288,135800000.0
2009-10-12 04:57:00,1.6288,1.6289,1.6279,1.62845,131800000.0
2009-10-12 04:58:00,1.6284,1.6284,1.628,1.62805,81700000.0
2009-10-12 04:59:00,1.62815,1.6283,1.6281,1.6283,39800000.0
2009-10-12 05:00:00,1.6283,1.6284,1.62825,1.62835,32200000.0
2009-10-12 05:01:00,1.62825,1.6287,1.62825,1.6286,68000000.0
2009-10-12 05:02:00,1.62845,1.6285,1.62815,1.62815,30300000.0
2009-10-12 05:03:00,1.62822,1.62822,1.6281,1.6281,16200000.0
2009-10-12 05:04:00,1.62805,1.6281,1.62805,1.6281,16200000.0
2009-10-12 05:05:00,1.6281,1.6282,1.6281,1.6282,7600000.0
2009-10-12 05:06:00,1.6283,1.6284,1.628,1.6282,79100000.0
2009-10-12 05:07:00,1.62805,1.62805,1.62805,1.62805,7200000.0
2009-10-12 05:08:00,1.6281,1.6285,1.6281,1.6282,32700000.0
2009-10-12 05:09:00,1.6282,1.6282,1.62815,1.6282,27200000.0
2009-10-12 05:10:00,1.62815,1.62845,1.62815,1.62835,57900000.0
2009-10-12 05:11:00,1.6284,1.6287,1.6284,1.6285,90200000.0
2009-10-12 05:12:00,1.62855,1.6287,1.62855,1.6286,37500000.0
2009-10-12 05:13:00,1.62855,1.62875,1.62855,1.62865,15500000.0
2009-10-12 05:14:00,1.62875,1.62875,1.62845,1.62855,32400000.0
2009-10-12 05:15:00,1.62855,1.62855,1.6284,1.6285,31200000.0
2009-10-12 05:16:00,1.62855,1.62855,1.62835,1.62835,23500000.0
2009-10-12 05:17:00,1.6285,1.629,1.6285,1.6289,29800000.0
2009-10-12 05:18:00,1.6289,1.629,1.6287,1.62885,52800000.0
2009-10-12 05:19:00,1.62885,1.62885,1.6288,1.62885,6000000.0
2009-10-12 05:20:00,1.62885,1.62885,1.62865,1.62885,22800000.0
2009-10-12 05:21:00,1.62885,1.62885,1.6283,1.6287,52700000.0
2009-10-12 05:22:00,1.6287,1.6288,1.62865,1.62865,14400000.0
2009-10-12 05:23:00,1.62875,1.629,1.62875,1.62875,61000000.0
2009-10-12 05:24:00,1.6287,1.6288,1.6285,1.62855,76500000.0
2009-10-12 05:25:00,1.6286,1.62885,1.62855,1.62855,17400000.0
2009-10-12 05:26:00,1.62855,1.62925,1.62845,1.6292,83600000.0
2009-10-12 05:27:00,1.6292,1.6292,1.62875,1.629,49100000.0
2009-10-12 05:28:00,1.62895,1.629,1.6289,1.62895,13700000.0
2009-10-12 05:29:00,1.62895,1.62935,1.6289,1.6292,75300000.0
2009-10-12 05:30:00,1.6293,1.6293,1.6291,1.62915,15800000.0
2009-10-12 05:31:00,1.6291,1.6292,1.6289,1.62915,30700000.0
2009-10-12 05:32:00,1.6291,1.62925,1.6288,1.6288,21500000.0
2009-10-12 05:33:00,1.6289,1.6292,1.62875,1.6291,68200000.0
2009-10-12 05:34:00,1.6291,1.62915,1.629,1.6291,36300000.0
2009-10-12 05:35:00,1.62915,1.62925,1.6288,1.6289,39100000.0
2009-10-12 05:36:00,1.6289,1.6289,1.62835,1.6284,69300000.0
2009-10-12 05:37:00,1.62825,1.62895,1.6282,1.62875,47200000.0
2009-10-12 05:38:00,1.62875,1.629,1.6287,1.6289,23900000.0
2009-10-12 05:39:00,1.6289,1.6292,1.6288,1.6292,48400000.0
2009-10-12 05:40:00,1.6292,1.6292,1.62885,1.62895,37600000.0
2009-10-12 05:41:00,1.6289,1.6291,1.62885,1.62905,53100000.0
2009-10-12 05:42:00,1.6291,1.6291,1.6288,1.6288,24400000.0
2009-10-12 05:43:00,1.6288,1.62895,1.6288,1.6289,29900000.0
2009-10-12 05:44:00,1.6289,1.6289,1.6289,1.6289,3000000.0
2009-10-12 05:45:00,1.6289,1.6289,1.62865,1.62875,26000000.0
2009-10-12 05:46:00,1.6288,1.62885,1.62875,1.6288,22400000.0
2009-10-12 05:47:00,1.6288,1.6289,1.62835,1.6284,42200000.0
2009-10-12 05:48:00,1.62835,1.62855,1.62825,1.6285,109400000.0
2009-10-12 05:49:00,1.62865,1.6288,1.6286,1.6288,31400000.0
2009-10-12 05:50:00,1.62875,1.62875,1.62875,1.62875,3900000.0
2009-10-12 05:51:00,1.6288,1.62925,1.6288,1.6292,26600000.0
2009-10-12 05:52:00,1.62915,1.62925,1.6291,1.62925,31500000.0
2009-10-12 05:53:00,1.62925,1.62955,1.62925,1.6295,21800000.0
2009-10-12 05:54:00,1.6296,1.6296,1.62935,1.6294,94700000.0
2009-10-12 05:55:00,1.6294,1.6295,1.6293,1.6294,31000000.0
2009-10-12 05:56:00,1.6294,1.6297,1.62915,1.62915,80700000.0
2009-10-12 05:57:00,1.62915,1.6294,1.62915,1.62915,36900000.0
2009-10-12 05:58:00,1.6291,1.6292,1.62905,1.62915,22500000.0
2009-10-12 05:59:00,1.62905,1.62915,1.6289,1.6289,27100000.0
2009-10-12 06:00:00,1.62885,1.62915,1.62885,1.62915,49300000.0
2009-10-12 06:01:00,1.6292,1.6292,1.62915,1.6292,14900000.0
2009-10-12 06:02:00,1.6292,1.6293,1.6292,1.6292,6200000.0
2009-10-12 06:03:00,1.6292,1.62955,1.6292,1.62955,53600000.0
2009-10-12 06:04:00,1.62957,1.62957,1.62944,1.62944,7900000.0
2009-10-12 06:05:00,1.62945,1.62945,1.6293,1.6294,7900000.0
2009-10-12 06:06:00,1.62935,1.62945,1.6292,1.62925,75600000.0
2009-10-12 06:07:00,1.6292,1.62945,1.6292,1.62925,45400000.0
2009-10-12 06:08:00,1.6293,1.6293,1.62915,1.6292,35100000.0
2009-10-12 06:09:00,1.62925,1.62925,1.62905,1.62905,14200000.0
2009-10-12 06:10:00,1.6292,1.62935,1.62905,1.62925,63500000.0
2009-10-12 06:11:00,1.6292,1.62925,1.6292,1.62925,10800000.0
2009-10-12 06:12:00,1.62925,1.62935,1.62915,1.6292,46500000.0
2009-10-12 06:13:00,1.6292,1.6294,1.6292,1.6293,77800000.0
2009-10-12 06:14:00,1.62915,1.62915,1.629,1.6291,38800000.0
2009-10-12 06:15:00,1.6291,1.6294,1.6291,1.6293,69200000.0
2009-10-12 06:16:00,1.62935,1.62955,1.62915,1.6295,91300000.0
2009-10-12 06:17:00,1.6295,1.6295,1.6293,1.6293,35500000.0
2009-10-12 06:18:00,1.6294,1.62965,1.6293,1.62965,48200000.0
2009-10-12 06:19:00,1.6296,1.62965,1.6295,1.6295,34800000.0
2009-10-12 06:20:00,1.6294,1.6299,1.6294,1.6297,79900000.0
2009-10-12 06:21:00,1.6297,1.62975,1.6296,1.6296,41400000.0
2009-10-12 06:22:00,1.62955,1.62975,1.6295,1.62975,42400000.0
2009-10-12 06:23:00,1.62975,1.63,1.6296,1.6298,95400000.0
2009-10-12 06:24:00,1.6299,1.63005,1.62985,1.63,29300000.0
2009-10-12 06:25:00,1.63,1.6301,1.6299,1.63005,41600000.0
2009-10-12 06:26:00,1.62995,1.62995,1.62995,1.62995,6400000.0
2009-10-12 06:27:00,1.62995,1.62995,1.62995,1.62995,4200000.0
2009-10-12 06:28:00,1.62985,1.62995,1.62985,1.62985,28800000.0
2009-10-12 06:29:00,1.62985,1.63005,1.6298,1.62995,25400000.0
2009-10-12 06:30:00,1.63,1.63005,1.6297,1.6297,69800000.0
2009-10-12 06:31:00,1.62975,1.6298,1.6295,1.62955,39000000.0
2009-10-12 06:32:00,1.6295,1.62965,1.62945,1.62955,67500000.0
2009-10-12 06:33:00,1.62955,1.62965,1.6293,1.6293,76000000.0
2009-10-12 06:34:00,1.6293,1.6293,1.6292,1.62925,24600000.0
2009-10-12 06:35:00,1.62915,1.6294,1.62915,1.6294,43300000.0
2009-10-12 06:36:00,1.62945,1.6295,1.62935,1.62935,22400000.0
2009-10-12 06:37:00,1.62935,1.6295,1.62935,1.6294,34300000.0
2009-10-12 06:38:00,1.62955,1.62955,1.62945,1.62945,28900000.0
2009-10-12 06:39:00,1.6295,1.6299,1.6295,1.6299,66200000.0
2009-10-12 06:40:00,1.62985,1.6299,1.62945,1.62965,109600000.0
2009-10-12 06:41:00,1.62965,1.62965,1.6295,1.62955,11900000.0
2009-10-12 06:42:00,1.62955,1.62955,1.62955,1.62955,7400000.0
2009-10-12 06:43:00,1.62955,1.62955,1.6294,1.6294,8600000.0
2009-10-12 06:44:00,1.6293,1.62955,1.6292,1.62935,104400000.0
2009-10-12 06:45:00,1.6294,1.6295,1.6294,1.6295,24100000.0
2009-10-12 06:46:00,1.6295,1.6295,1.62915,1.62935,53400000.0
2009-10-12 06:47:00,1.62945,1.6295,1.62935,1.62945,42600000.0
2009-10-12 06:48:00,1.62955,1.62965,1.62945,1.62955,48700000.0
2009-10-12 06:49:00,1.6296,1.6297,1.6296,1.62965,6000000.0
2009-10-12 06:50:00,1.62955,1.62965,1.6292,1.6292,18700000.0
2009-10-12 06:51:00,1.6291,1.6293,1.6291,1.62925,31800000.0
2009-10-12 06:52:00,1.6292,1.6292,1.62905,1.6291,53200000.0
2009-10-12 06:53:00,1.62905,1.62905,1.6289,1.6289,23600000.0
2009-10-12 06:54:00,1.6289,1.629,1.62885,1.629,21700000.0
2009-10-12 06:55:00,1.6289,1.6292,1.6289,1.6289,67900000.0
2009-10-12 06:56:00,1.629,1.6291,1.6289,1.6291,38300000.0
2009-10-12 06:57:00,1.62905,1.6291,1.629,1.6291,19800000.0
2009-10-12 06:58:00,1.6291,1.6292,1.62905,1.6292,24600000.0
2009-10-12 06:59:00,1.6292,1.6292,1.6291,1.62915,8400000.0
2009-10-12 07:00:00,1.6292,1.6293,1.6292,1.62925,21900000.0
2009-10-12 07:01:00,1.62935,1.6295,1.62925,1.6295,24900000.0
2009-10-12 07:02:00,1.62945,1.62965,1.62945,1.6296,34400000.0
2009-10-12 07:03:00,1.62955,1.6296,1.62945,1.62955,84600000.0
2009-10-12 07:04:00,1.62955,1.62955,1.6295,1.6295,21400000.0
2009-10-12 07:05:00,1.6295,1.6296,1.6294,1.6296,21100000.0
2009-10-12 07:06:00,1.62955,1.62985,1.6294,1.6298,73200000.0
2009-10-12 07:07:00,1.6298,1.62985,1.6297,1.6297,37200000.0
2009-10-12 07:08:00,1.6297,1.6299,1.62965,1.6299,45200000.0
2009-10-12 07:09:00,1.6299,1.6299,1.6295,1.6295,19800000.0
2009-10-12 07:10:00,1.62945,1.6296,1.62945,1.6296,28100000.0
2009-10-12 07:11:00,1.62965,1.62985,1.6295,1.6298,118800000.0
2009-10-12 07:12:00,1.6297,1.63,1.6297,1.6299,42200000.0
2009-10-12 07:13:00,1.6299,1.6299,1.62945,1.62955,20000000.0
2009-10-12 07:14:00,1.6295,1.6297,1.6294,1.6297,25700000.0
2009-10-12 07:15:00,1.6297,1.62975,1.62965,1.62965,20900000.0
2009-10-12 07:16:00,1.62965,1.6299,1.6293,1.6293,67000000.0
2009-10-12 07:17:00,1.62945,1.6297,1.6294,1.62955,207000000.0
2009-10-12 07:18:00,1.62955,1.6299,1.62955,1.6298,113600000.0
2009-10-12 07:19:00,1.62995,1.6301,1.6299,1.6299,32900000.0
2009-10-12 07:20:00,1.6299,1.6302,1.6298,1.63015,63000000.0
2009-10-12 07:21:00,1.63015,1.6302,1.6299,1.63005,106600000.0
2009-10-12 07:22:00,1.62985,1.62985,1.6292,1.6294,200300000.0
2009-10-12 07:23:00,1.6294,1.6295,1.6291,1.62925,128300000.0
2009-10-12 07:24:00,1.6292,1.6294,1.62905,1.6292,73400000.0
2009-10-12 07:25:00,1.6293,1.62935,1.62905,1.62935,61200000.0
2009-10-12 07:26:00,1.62925,1.62935,1.6292,1.6292,16500000.0
2009-10-12 07:27:00,1.62915,1.62915,1.6289,1.6289,56000000.0
2009-10-12 07:28:00,1.6289,1.629,1.6286,1.62875,127900000.0
2009-10-12 07:29:00,1.62875,1.6288,1.62875,1.6288,10400000.0
2009-10-12 07:30:00,1.62885,1.62915,1.6287,1.62885,170200000.0
2009-10-12 07:31:00,1.6289,1.6292,1.6289,1.6292,73600000.0
2009-10-12 07:32:00,1.6292,1.6293,1.6291,1.6293,115900000.0
2009-10-12 07:33:00,1.6293,1.6297,1.6293,1.6294,163400000.0
2009-10-12 07:34:00,1.62955,1.62955,1.6294,1.62945,57200000.0
2009-10-12 07:35:00,1.62945,1.6296,1.6291,1.6292,56200000.0
2009-10-12 07:36:00,1.6292,1.6293,1.62905,1.62915,145800000.0
2009-10-12 07:37:00,1.62915,1.6293,1.62915,1.6292,74200000.0
2009-10-12 07:38:00,1.6292,1.62935,1.6291,1.62915,49200000.0
2009-10-12 07:39:00,1.6291,1.6292,1.629,1.6292,78300000.0
2009-10-12 07:40:00,1.6292,1.6293,1.6291,1.6292,99400000.0
2009-10-12 07:41:00,1.6292,1.62945,1.6291,1.62925,104300000.0
2009-10-12 07:42:00,1.62925,1.6293,1.6291,1.6291,40400000.0
2009-10-12 07:43:00,1.6291,1.6293,1.6289,1.6291,189800000.0
2009-10-12 07:44:00,1.6291,1.6295,1.62895,1.6294,141700000.0
2009-10-12 07:45:00,1.6296,1.63,1.62935,1.63,169000000.0
2009-10-12 07:46:00,1.62985,1.63005,1.6298,1.62995,70700000.0
2009-10-12 07:47:00,1.62985,1.62985,1.62965,1.62975,46100000.0
2009-10-12 07:48:00,1.6297,1.62985,1.6297,1.62985,14200000.0
2009-10-12 07:49:00,1.62985,1.62995,1.6297,1.6299,63000000.0
2009-10-12 07:50:00,1.62975,1.6299,1.6297,1.62975,52800000.0
2009-10-12 07:51:00,1.6299,1.63,1.6298,1.6299,63600000.0
2009-10-12 07:52:00,1.6299,1.63,1.6298,1.63,76100000.0
2009-10-12 07:53:00,1.63,1.63,1.6298,1.6299,91700000.0
2009-10-12 07:54:00,1.6299,1.6299,1.6299,1.6299,3200000.0
2009-10-12 07:55:00,1.63,1.63025,1.6299,1.6302,131800000.0
2009-10-12 07:56:00,1.6302,1.6306,1.6302,1.6306,56200000.0
2009-10-12 07:57:00,1.6305,1.63055,1.63025,1.6303,79300000.0
2009-10-12 07:58:00,1.6303,1.6303,1.6301,1.6301,116800000.0
2009-10-12 07:59:00,1.63015,1.63035,1.63015,1.6303,43500000.0
2009-10-12 08:00:00,1.6303,1.63065,1.6302,1.63065,149400000.0
2009-10-12 08:01:00,1.6306,1.63075,1.63045,1.63055,129300000.0
2009-10-12 08:02:00,1.6306,1.63075,1.63035,1.63065,110000000.0
2009-10-12 08:03:00,1.63065,1.6307,1.63045,1.6306,117100000.0
2009-10-12 08:04:00,1.63065,1.63075,1.63055,1.63075,37700000.0
2009-10-12 08:05:00,1.63065,1.63085,1.63065,1.63075,120100000.0
2009-10-12 08:06:00,1.63075,1.6308,1.6306,1.6307,146800000.0
2009-10-12 08:07:00,1.63075,1.63075,1.6303,1.6304,208400000.0
2009-10-12 08:08:00,1.6304,1.63065,1.6303,1.6305,185100000.0
2009-10-12 08:09:00,1.6305,1.63075,1.6302,1.6307,191200000.0
2009-10-12 08:10:00,1.6307,1.6309,1.6305,1.6307,132900000.0
2009-10-12 08:11:00,1.6306,1.6309,1.63055,1.6309,127300000.0
2009-10-12 08:12:00,1.6308,1.63095,1.63055,1.6307,138100000.0
2009-10-12 08:13:00,1.6307,1.6308,1.63065,1.63065,84600000.0
2009-10-12 08:14:00,1.63075,1.6309,1.6305,1.6306,200800000.0
2009-10-12 08:15:00,1.6306,1.63075,1.6303,1.6304,147400000.0
2009-10-12 08:16:00,1.6304,1.63075,1.6303,1.6305,54300000.0
2009-10-12 08:17:00,1.63035,1.6304,1.63,1.63015,222000000.0
2009-10-12 08:18:00,1.63,1.6302,1.6297,1.6301,161800000.0
2009-10-12 08:19:00,1.6301,1.6301,1.62965,1.62975,127100000.0
2009-10-12 08:20:00,1.62975,1.6302,1.6296,1.6302,135500000.0
2009-10-12 08:21:00,1.63025,1.63025,1.62995,1.63005,75000000.0
2009-10-12 08:22:00,1.6301,1.63015,1.62985,1.62985,111700000.0
2009-10-12 08:23:00,1.62995,1.6301,1.62985,1.6299,110800000.0
2009-10-12 08:24:00,1.62985,1.63045,1.6298,1.63035,157200000.0
2009-10-12 08:25:00,1.63035,1.6306,1.6302,1.6305,99400000.0
2009-10-12 08:26:00,1.6305,1.6306,1.6304,1.6305,114300000.0
2009-10-12 08:27:00,1.6305,1.6306,1.6304,1.6305,102100000.0
2009-10-12 08:28:00,1.6305,1.63075,1.63025,1.6307,111900000.0
2009-10-12 08:29:00,1.6307,1.631,1.63025,1.6303,134300000.0
2009-10-12 08:30:00,1.6303,1.63075,1.63025,1.6307,280600000.0
2009-10-12 08:31:00,1.6308,1.6311,1.63035,1.6304,240500000.0
2009-10-12 08:32:00,1.6304,1.63065,1.63015,1.6306,205000000.0
2009-10-12 08:33:00,1.6306,1.63105,1.6306,1.63095,246700000.0
2009-10-12 08:34:00,1.63105,1.6311,1.63065,1.6308,201700000.0
2009-10-12 08:35:00,1.6308,1.63135,1.6308,1.6312,155900000.0
2009-10-12 08:36:00,1.6312,1.63135,1.63105,1.63125,111700000.0
2009-10-12 08:37:00,1.63115,1.63175,1.6311,1.6314,192400000.0
2009-10-12 08:38:00,1.6314,1.63165,1.63105,1.63105,191400000.0
2009-10-12 08:39:00,1.6311,1.6313,1.631,1.63115,91700000.0
2009-10-12 08:40:00,1.6312,1.6314,1.63105,1.6311,42200000.0
2009-10-12 08:41:00,1.6312,1.6312,1.63075,1.6309,135500000.0
2009-10-12 08:42:00,1.63085,1.6311,1.6307,1.63085,109800000.0
2009-10-12 08:43:00,1.63085,1.63095,1.6307,1.6307,162300000.0
2009-10-12 08:44:00,1.6307,1.6311,1.6306,1.63095,97700000.0
2009-10-12 08:45:00,1.63095,1.6312,1.6309,1.6309,120200000.0
2009-10-12 08:46:00,1.6309,1.6315,1.6308,1.63125,269100000.0
2009-10-12 08:47:00,1.63125,1.63155,1.6311,1.6313,123300000.0
2009-10-12 08:48:00,1.6314,1.63175,1.6313,1.6316,159100000.0
2009-10-12 08:49:00,1.6316,1.6319,1.6313,1.63175,191300000.0
2009-10-12 08:50:00,1.63175,1.63195,1.63165,1.63175,160400000.0
2009-10-12 08:51:00,1.63175,1.6319,1.6314,1.6314,193900000.0
2009-10-12 08:52:00,1.6314,1.6318,1.63125,1.6318,191000000.0
2009-10-12 08:53:00,1.6318,1.63195,1.6316,1.6316,246300000.0
2009-10-12 08:54:00,1.6316,1.6321,1.63155,1.6319,130500000.0
2009-10-12 08:55:00,1.63185,1.63195,1.63175,1.6319,108200000.0
2009-10-12 08:56:00,1.6319,1.6323,1.63175,1.632,168000000.0
2009-10-12 08:57:00,1.63195,1.632,1.63155,1.6316,157800000.0
2009-10-12 08:58:00,1.63165,1.6317,1.6313,1.6313,131900000.0
2009-10-12 08:59:00,1.6313,1.6316,1.63125,1.6315,158600000.0
2009-10-12 09:00:00,1.6315,1.6319,1.63125,1.63165,242200000.0
2009-10-12 09:01:00,1.6316,1.63195,1.63145,1.63185,249399999.0
2009-10-12 09:02:00,1.6319,1.6323,1.6318,1.63205,266300000.0
2009-10-12 09:03:00,1.63205,1.63285,1.63185,1.6326,305900000.0
2009-10-12 09:04:00,1.6327,1.63285,1.63245,1.6327,146700000.0
2009-10-12 09:05:00,1.6327,1.6336,1.63255,1.6333,259800000.0
2009-10-12 09:06:00,1.63335,1.63375,1.6332,1.63355,157800000.0
2009-10-12 09:07:00,1.63295,1.6335,1.63285,1.63345,292700000.0
2009-10-12 09:08:00,1.6334,1.6339,1.63335,1.63375,215600000.0
2009-10-12 09:09:00,1.63375,1.63405,1.6335,1.6339,228800000.0
2009-10-12 09:10:00,1.6338,1.63395,1.63345,1.63365,258100000.0
2009-10-12 09:11:00,1.6336,1.6337,1.6333,1.6333,235100000.0
2009-10-12 09:12:00,1.63325,1.63425,1.63325,1.63405,197100000.0
2009-10-12 09:13:00,1.634,1.63435,1.63395,1.63425,135100000.0
2009-10-12 09:14:00,1.63435,1.63435,1.6337,1.63385,217700000.0
2009-10-12 09:15:00,1.6337,1.6342,1.6337,1.634,205200000.0
2009-10-12 09:16:00,1.634,1.6341,1.63375,1.6339,109600000.0
2009-10-12 09:17:00,1.6339,1.63405,1.63375,1.63375,133800000.0
2009-10-12 09:18:00,1.63375,1.634,1.63355,1.634,335300000.0
2009-10-12 09:19:00,1.63395,1.6345,1.63365,1.63435,258800000.0
2009-10-12 09:20:00,1.63435,1.63525,1.63435,1.63485,357100000.0
2009-10-12 09:21:00,1.6349,1.635,1.6341,1.63455,227900000.0
2009-10-12 09:22:00,1.63455,1.63455,1.6339,1.63405,206000000.0
2009-10-12 09:23:00,1.63405,1.63415,1.63355,1.63395,292800000.0
2009-10-12 09:24:00,1.634,1.63425,1.6339,1.63415,197900000.0
2009-10-12 09:25:00,1.6342,1.6347,1.63405,1.6347,188300000.0
2009-10-12 09:26:00,1.6348,1.6348,1.63415,1.6342,202000000.0
2009-10-12 09:27:00,1.63425,1.63435,1.63385,1.63385,291200000.0
2009-10-12 09:28:00,1.634,1.63415,1.6337,1.6338,328500000.0
2009-10-12 09:29:00,1.6338,1.6341,1.6335,1.63355,324800000.0
2009-10-12 09:30:00,1.63345,1.63365,1.6332,1.6334,391200000.0
2009-10-12 09:31:00,1.63335,1.6336,1.63325,1.6333,218200000.0
2009-10-12 09:32:00,1.6333,1.63355,1.633,1.63315,231400000.0
2009-10-12 09:33:00,1.63315,1.63315,1.63245,1.63265,184100000.0
2009-10-12 09:34:00,1.6327,1.63285,1.6326,1.63265,123700000.0
2009-10-12 09:35:00,1.63265,1.6331,1.63265,1.63285,158200000.0
2009-10-12 09:36:00,1.6329,1.6333,1.6327,1.63305,204300000.0
2009-10-12 09:37:00,1.633,1.6335,1.6326,1.63295,201200000.0
2009-10-12 09:38:00,1.6329,1.6331,1.6327,1.63305,201900000.0
2009-10-12 09:39:00,1.63305,1.6333,1.633,1.63315,148500000.0
2009-10-12 09:40:00,1.63315,1.63375,1.6331,1.63365,299700000.0
2009-10-12 09:41:00,1.6336,1.6339,1.6336,1.6338,200000000.0
2009-10-12 09:42:00,1.63375,1.63385,1.63365,1.6337,184900000.0
2009-10-12 09:43:00,1.6337,1.63395,1.63365,1.63375,169100000.0
2009-10-12 09:44:00,1.63385,1.63385,1.6334,1.6337,272600000.0
2009-10-12 09:45:00,1.6337,1.6339,1.6333,1.63345,191300000.0
2009-10-12 09:46:00,1.63345,1.63395,1.6333,1.6338,174500000.0
2009-10-12 09:47:00,1.63385,1.63395,1.63325,1.63325,222100000.0
2009-10-12 09:48:00,1.6333,1.63345,1.633,1.633,300100000.0
2009-10-12 09:49:00,1.633,1.63325,1.63275,1.63295,238400000.0
2009-10-12 09:50:00,1.63295,1.6334,1.63295,1.633,136400000.0
2009-10-12 09:51:00,1.633,1.63335,1.63295,1.63295,183800000.0
2009-10-12 09:52:00,1.63295,1.6331,1.6327,1.63285,202600000.0
2009-10-12 09:53:00,1.63285,1.6331,1.63275,1.6331,149900000.0
2009-10-12 09:54:00,1.6329,1.63325,1.63275,1.63315,183400000.0
2009-10-12 09:55:00,1.6332,1.63335,1.63305,1.6332,50400000.0
2009-10-12 09:56:00,1.6332,1.63345,1.633,1.6334,126600000.0
2009-10-12 09:57:00,1.6334,1.6337,1.633,1.63345,134800000.0
2009-10-12 09:58:00,1.63345,1.63375,1.6328,1.6329,158600000.0
2009-10-12 09:59:00,1.63295,1.63315,1.63265,1.63275,253200000.0
2009-10-12 10:00:00,1.63275,1.63305,1.6327,1.63305,129900000.0
2009-10-12 10:01:00,1.63305,1.63325,1.633,1.63305,95000000.0
2009-10-12 10:02:00,1.6331,1.6333,1.633,1.6331,310700000.0
2009-10-12 10:03:00,1.6331,1.63325,1.63265,1.6328,302500000.0
2009-10-12 10:04:00,1.63275,1.6328,1.63245,1.6326,234100000.0
2009-10-12 10:05:00,1.6326,1.6326,1.63185,1.63195,391200000.0
2009-10-12 10:06:00,1.63195,1.63215,1.63175,1.63175,355000000.0
2009-10-12 10:07:00,1.63175,1.6321,1.6315,1.6321,213700000.0
2009-10-12 10:08:00,1.6321,1.6321,1.63165,1.63185,164100000.0
2009-10-12 10:09:00,1.63185,1.6323,1.6318,1.632,214400000.0
2009-10-12 10:10:00,1.632,1.6323,1.632,1.6321,117900000.0
2009-10-12 10:11:00,1.6321,1.63225,1.63185,1.63215,147500000.0
2009-10-12 10:12:00,1.6321,1.63235,1.6319,1.632,133400000.0
2009-10-12 10:13:00,1.632,1.6321,1.63165,1.6317,263900000.0
2009-10-12 10:14:00,1.63185,1.6319,1.63145,1.6315,141600000.0
2009-10-12 10:15:00,1.63155,1.63155,1.63025,1.63085,323000000.0
2009-10-12 10:16:00,1.63075,1.6309,1.63015,1.6309,177500000.0
2009-10-12 10:17:00,1.631,1.63105,1.63045,1.6307,269800000.0
2009-10-12 10:18:00,1.6307,1.63095,1.6304,1.63065,153000000.0
2009-10-12 10:19:00,1.63075,1.63085,1.63045,1.63075,231400000.0
2009-10-12 10:20:00,1.63065,1.63105,1.63065,1.631,255900000.0
2009-10-12 10:21:00,1.631,1.63105,1.6307,1.631,97900000.0
2009-10-12 10:22:00,1.631,1.63115,1.63055,1.6306,185400000.0
2009-10-12 10:23:00,1.63065,1.63075,1.63025,1.6304,252400000.0
2009-10-12 10:24:00,1.6304,1.6307,1.6303,1.63045,246300000.0
2009-10-12 10:25:00,1.63045,1.63065,1.6301,1.63025,189300000.0
2009-10-12 10:26:00,1.6303,1.6306,1.63015,1.63035,215800000.0
2009-10-12 10:27:00,1.63035,1.6304,1.6299,1.6299,220200000.0
2009-10-12 10:28:00,1.62985,1.63,1.6297,1.6298,147000000.0
2009-10-12 10:29:00,1.6299,1.63,1.62945,1.62955,159400000.0
2009-10-12 10:30:00,1.62955,1.6303,1.6295,1.6301,222000000.0
2009-10-12 10:31:00,1.63015,1.6302,1.62975,1.62995,161600000.0
2009-10-12 10:32:00,1.62995,1.63015,1.62965,1.6297,369300000.0
2009-10-12 10:33:00,1.6297,1.6299,1.6296,1.6298,234900000.0
2009-10-12 10:34:00,1.62995,1.63,1.6296,1.6296,173800000.0
2009-10-12 10:35:00,1.6296,1.62995,1.6293,1.6299,156400000.0
2009-10-12 10:36:00,1.6298,1.62995,1.62965,1.6297,259400000.0
2009-10-12 10:37:00,1.62965,1.6299,1.6294,1.6295,252000000.0
2009-10-12 10:38:00,1.62955,1.6296,1.62925,1.62945,130900000.0
2009-10-12 10:39:00,1.6294,1.62945,1.62865,1.6289,204600000.0
2009-10-12 10:40:00,1.6289,1.62925,1.6284,1.6285,246400000.0
2009-10-12 10:41:00,1.6285,1.62885,1.6285,1.6287,252400000.0
2009-10-12 10:42:00,1.62875,1.62925,1.6286,1.62915,238600000.0
2009-10-12 10:43:00,1.6292,1.6293,1.6289,1.62905,199900000.0
2009-10-12 10:44:00,1.62905,1.62915,1.62875,1.62915,233400000.0
2009-10-12 10:45:00,1.6292,1.6292,1.6289,1.629,101100000.0
2009-10-12 10:46:00,1.629,1.62935,1.6289,1.6292,97900000.0
2009-10-12 10:47:00,1.6292,1.6293,1.6292,1.6293,68000000.0
2009-10-12 10:48:00,1.62935,1.62935,1.6292,1.6293,52200000.0
2009-10-12 10:49:00,1.6293,1.62945,1.6292,1.62925,110800000.0
2009-10-12 10:50:00,1.6293,1.6293,1.62885,1.6289,152000000.0
2009-10-12 10:51:00,1.62895,1.62895,1.62855,1.62865,156900000.0
2009-10-12 10:52:00,1.62865,1.62865,1.62835,1.6284,153900000.0
2009-10-12 10:53:00,1.62845,1.6285,1.62755,1.62785,296200000.0
2009-10-12 10:54:00,1.6279,1.62855,1.6279,1.6282,228000000.0
2009-10-12 10:55:00,1.62835,1.62845,1.62775,1.628,346200000.0
2009-10-12 10:56:00,1.628,1.62855,1.6278,1.62805,363300000.0
2009-10-12 10:57:00,1.62805,1.6282,1.6276,1.62785,356500000.0
2009-10-12 10:58:00,1.6279,1.62825,1.62745,1.62795,186500000.0
2009-10-12 10:59:00,1.62815,1.6284,1.62755,1.62815,219700000.0
2009-10-12 11:00:00,1.62825,1.6285,1.62825,1.6284,153400000.0
2009-10-12 11:01:00,1.6284,1.62865,1.62815,1.62845,289600000.0
2009-10-12 11:02:00,1.6285,1.6289,1.6283,1.62875,274100000.0
2009-10-12 11:03:00,1.62875,1.62895,1.62855,1.6289,200900000.0
2009-10-12 11:04:00,1.62885,1.62895,1.6287,1.6289,159100000.0
2009-10-12 11:05:00,1.6289,1.62895,1.62855,1.62855,211900000.0
2009-10-12 11:06:00,1.62855,1.6287,1.62845,1.62845,153900000.0
2009-10-12 11:07:00,1.6285,1.62865,1.6284,1.62855,287800000.0
2009-10-12 11:08:00,1.62855,1.6289,1.62845,1.62875,229400000.0
2009-10-12 11:09:00,1.62875,1.6288,1.6283,1.6286,333300000.0
2009-10-12 11:10:00,1.6286,1.6286,1.62825,1.6285,182100000.0
2009-10-12 11:11:00,1.6285,1.62855,1.62825,1.62825,188200000.0
2009-10-12 11:12:00,1.6283,1.6288,1.6283,1.6288,213900000.0
2009-10-12 11:13:00,1.6288,1.6289,1.62855,1.62865,109000000.0
2009-10-12 11:14:00,1.6286,1.62865,1.62835,1.62845,95700000.0
2009-10-12 11:15:00,1.62855,1.6286,1.6283,1.6285,114800000.0
2009-10-12 11:16:00,1.62845,1.6286,1.6283,1.6285,141300000.0
2009-10-12 11:17:00,1.6285,1.6287,1.62845,1.6286,122900000.0
2009-10-12 11:18:00,1.62855,1.62865,1.62835,1.62865,56800000.0
2009-10-12 11:19:00,1.62865,1.6291,1.62845,1.6291,169200000.0
2009-10-12 11:20:00,1.629,1.62945,1.62895,1.62905,162600000.0
2009-10-12 11:21:00,1.62905,1.6291,1.6288,1.62885,60200000.0
2009-10-12 11:22:00,1.62885,1.629,1.6287,1.62885,65700000.0
2009-10-12 11:23:00,1.62885,1.62925,1.62885,1.62915,81500000.0
2009-10-12 11:24:00,1.62915,1.6292,1.6288,1.6291,159100000.0
2009-10-12 11:25:00,1.6291,1.62925,1.62885,1.6291,266700000.0
2009-10-12 11:26:00,1.629,1.6294,1.62885,1.6291,197000000.0
2009-10-12 11:27:00,1.62905,1.6292,1.62885,1.629,249300000.0
2009-10-12 11:28:00,1.62905,1.62955,1.62905,1.62955,174200000.0
2009-10-12 11:29:00,1.6295,1.62995,1.62935,1.6299,157200000.0
2009-10-12 11:30:00,1.6299,1.6301,1.62965,1.62995,143000000.0
2009-10-12 11:31:00,1.6299,1.6302,1.62965,1.63015,141600000.0
2009-10-12 11:32:00,1.63005,1.6303,1.6299,1.6301,74500000.0
2009-10-12 11:33:00,1.6301,1.63025,1.6299,1.6299,66000000.0
2009-10-12 11:34:00,1.62995,1.62995,1.62945,1.62945,126500000.0
2009-10-12 11:35:00,1.62945,1.62965,1.62935,1.62935,108800000.0
2009-10-12 11:36:00,1.6295,1.6297,1.6293,1.62945,120400000.0
2009-10-12 11:37:00,1.62945,1.62945,1.6293,1.6294,85600000.0
2009-10-12 11:38:00,1.62935,1.6295,1.62925,1.62945,108400000.0
2009-10-12 11:39:00,1.62945,1.62975,1.62925,1.6296,133200000.0
2009-10-12 11:40:00,1.62965,1.62985,1.6296,1.62975,90200000.0
2009-10-12 11:41:00,1.62975,1.63,1.62955,1.62985,120100000.0
2009-10-12 11:42:00,1.62985,1.62995,1.62955,1.6297,178800000.0
2009-10-12 11:43:00,1.62965,1.6297,1.62945,1.6297,91500000.0
2009-10-12 11:44:00,1.62955,1.62965,1.6292,1.62925,113200000.0
2009-10-12 11:45:00,1.6294,1.6296,1.62915,1.62935,133200000.0
2009-10-12 11:46:00,1.62935,1.6296,1.6293,1.62945,74800000.0
2009-10-12 11:47:00,1.62945,1.62945,1.62925,1.6293,60800000.0
2009-10-12 11:48:00,1.6293,1.62935,1.62905,1.6293,110200000.0
2009-10-12 11:49:00,1.62925,1.62925,1.62875,1.6289,143000000.0
2009-10-12 11:50:00,1.629,1.62945,1.62895,1.6293,88100000.0
2009-10-12 11:51:00,1.62935,1.62935,1.62905,1.6291,43100000.0
2009-10-12 11:52:00,1.6291,1.6291,1.6288,1.62885,49900000.0
2009-10-12 11:53:00,1.62885,1.62895,1.62865,1.62885,91000000.0
2009-10-12 11:54:00,1.62885,1.62905,1.62865,1.6287,92300000.0
2009-10-12 11:55:00,1.6287,1.6288,1.6286,1.6287,202100000.0
2009-10-12 11:56:00,1.62875,1.6292,1.6287,1.62915,134400000.0
2009-10-12 11:57:00,1.6291,1.6292,1.629,1.6291,124800000.0
2009-10-12 11:58:00,1.62905,1.62915,1.6289,1.629,105700000.0
2009-10-12 11:59:00,1.629,1.62905,1.62885,1.62905,153400000.0
2009-10-12 12:00:00,1.629,1.62935,1.6288,1.6292,196000000.0
2009-10-12 12:01:00,1.6292,1.6294,1.6286,1.6293,206100000.0
2009-10-12 12:02:00,1.6293,1.6293,1.62785,1.62785,252000000.0
2009-10-12 12:03:00,1.62785,1.62835,1.62785,1.628,263900000.0
2009-10-12 12:04:00,1.6279,1.6281,1.6278,1.6279,118300000.0
2009-10-12 12:05:00,1.6279,1.6282,1.62785,1.6281,238100000.0
2009-10-12 12:06:00,1.6281,1.6287,1.6279,1.62865,259800000.0
2009-10-12 12:07:00,1.6287,1.62915,1.6287,1.62885,238300000.0
2009-10-12 12:08:00,1.6289,1.62915,1.62875,1.629,173300000.0
2009-10-12 12:09:00,1.62895,1.629,1.6287,1.62885,183900000.0
2009-10-12 12:10:00,1.62885,1.62895,1.6287,1.62885,210000000.0
2009-10-12 12:11:00,1.62885,1.62945,1.6288,1.6293,325900000.0
2009-10-12 12:12:00,1.62925,1.6294,1.629,1.62905,202600000.0
2009-10-12 12:13:00,1.62905,1.62935,1.62895,1.6291,170300000.0
2009-10-12 12:14:00,1.6291,1.62925,1.62875,1.62875,167800000.0
2009-10-12 12:15:00,1.62875,1.629,1.6286,1.62865,202600000.0
2009-10-12 12:16:00,1.62875,1.6292,1.62855,1.62915,135700000.0
2009-10-12 12:17:00,1.6292,1.6293,1.62905,1.6291,109200000.0
2009-10-12 12:18:00,1.62905,1.6293,1.62905,1.6292,67000000.0
2009-10-12 12:19:00,1.6292,1.62935,1.62895,1.62905,131500000.0
2009-10-12 12:20:00,1.62895,1.62965,1.62895,1.62925,231800000.0
2009-10-12 12:21:00,1.62925,1.6299,1.62925,1.62985,241400000.0
2009-10-12 12:22:00,1.6298,1.62985,1.6295,1.6297,73400000.0
2009-10-12 12:23:00,1.62965,1.62985,1.62945,1.62975,124500000.0
2009-10-12 12:24:00,1.6298,1.63,1.6295,1.62985,174400000.0
2009-10-12 12:25:00,1.6298,1.63005,1.62975,1.63,52200000.0
2009-10-12 12:26:00,1.63,1.63005,1.62985,1.63,83200000.0
2009-10-12 12:27:00,1.6298,1.63015,1.6298,1.63005,187000000.0
2009-10-12 12:28:00,1.63005,1.6302,1.62985,1.63005,91700000.0
2009-10-12 12:29:00,1.63,1.6302,1.62965,1.63015,239200000.0
2009-10-12 12:30:00,1.63025,1.63025,1.6297,1.62975,140300000.0
2009-10-12 12:31:00,1.62975,1.6303,1.6297,1.63,229000000.0
2009-10-12 12:32:00,1.63005,1.6303,1.62985,1.63005,223200000.0
2009-10-12 12:33:00,1.6302,1.63075,1.6301,1.63045,399200000.0
2009-10-12 12:34:00,1.6304,1.63075,1.6302,1.6303,269300000.0
2009-10-12 12:35:00,1.63025,1.6304,1.63,1.63005,243600000.0
2009-10-12 12:36:00,1.63005,1.63015,1.6298,1.6301,108400000.0
2009-10-12 12:37:00,1.63015,1.6304,1.63005,1.63035,108100000.0
2009-10-12 12:38:00,1.63025,1.6305,1.6301,1.63025,177500000.0
2009-10-12 12:39:00,1.63025,1.63035,1.62995,1.63,196800000.0
2009-10-12 12:40:00,1.6301,1.63015,1.6299,1.6299,66000000.0
2009-10-12 12:41:00,1.6299,1.63015,1.6297,1.63005,111800000.0
2009-10-12 12:42:00,1.63005,1.6302,1.63,1.63005,134800000.0
2009-10-12 12:43:00,1.63005,1.6302,1.62985,1.62995,104900000.0
2009-10-12 12:44:00,1.62995,1.63015,1.6299,1.63,184700000.0
2009-10-12 12:45:00,1.63,1.63045,1.62995,1.6301,198700000.0
2009-10-12 12:46:00,1.6301,1.6301,1.6294,1.62965,107400000.0
2009-10-12 12:47:00,1.62965,1.62965,1.62925,1.62935,184900000.0
2009-10-12 12:48:00,1.62925,1.62925,1.6291,1.6291,18900000.0
2009-10-12 12:49:00,1.6291,1.62915,1.629,1.62915,33400000.0
2009-10-12 12:50:00,1.62915,1.62975,1.62905,1.6297,66000000.0
2009-10-12 12:51:00,1.62965,1.6297,1.6296,1.6296,40900000.0
2009-10-12 12:52:00,1.62965,1.62975,1.6292,1.6295,176900000.0
2009-10-12 12:53:00,1.6295,1.6301,1.6295,1.6299,182900000.0
2009-10-12 12:54:00,1.62985,1.62995,1.6297,1.62995,183800000.0
2009-10-12 12:55:00,1.62995,1.63015,1.6298,1.6299,138100000.0
2009-10-12 12:56:00,1.6299,1.6301,1.6298,1.63,186400000.0
2009-10-12 12:57:00,1.62995,1.62995,1.62955,1.6299,57200000.0
2009-10-12 12:58:00,1.62995,1.63015,1.62975,1.62995,110300000.0
2009-10-12 12:59:00,1.6299,1.63005,1.62955,1.6296,165400000.0
2009-10-12 13:00:00,1.6296,1.6298,1.62945,1.6295,136600000.0
2009-10-12 13:01:00,1.6295,1.6297,1.6292,1.6292,93200000.0
2009-10-12 13:02:00,1.6293,1.62945,1.62925,1.62935,55500000.0
2009-10-12 13:03:00,1.62935,1.6296,1.62925,1.6294,177700000.0
2009-10-12 13:04:00,1.62935,1.62945,1.6289,1.6292,125900000.0
2009-10-12 13:05:00,1.6292,1.62925,1.62895,1.6291,69000000.0
2009-10-12 13:06:00,1.629,1.6291,1.62885,1.629,91700000.0
2009-10-12 13:07:00,1.6289,1.62915,1.6287,1.629,105800000.0
2009-10-12 13:08:00,1.6289,1.6291,1.6287,1.6288,125800000.0
2009-10-12 13:09:00,1.6288,1.62925,1.6288,1.62925,88300000.0
2009-10-12 13:10:00,1.6292,1.6293,1.62905,1.62915,90800000.0
2009-10-12 13:11:00,1.62915,1.6292,1.6288,1.629,182500000.0
2009-10-12 13:12:00,1.62895,1.62915,1.62885,1.62905,154400000.0
2009-10-12 13:13:00,1.62895,1.6294,1.62895,1.62925,94400000.0
2009-10-12 13:14:00,1.62925,1.62945,1.62915,1.62925,62600000.0
2009-10-12 13:15:00,1.62935,1.62955,1.6293,1.6295,84600000.0
2009-10-12 13:16:00,1.6295,1.6295,1.62935,1.6295,78000000.0
2009-10-12 13:17:00,1.62945,1.6296,1.62925,1.6293,137900000.0
2009-10-12 13:18:00,1.62935,1.62955,1.6293,1.62955,97300000.0
2009-10-12 13:19:00,1.6297,1.6297,1.62935,1.62945,160300000.0
2009-10-12 13:20:00,1.62945,1.6296,1.6294,1.6295,116000000.0
2009-10-12 13:21:00,1.6295,1.62965,1.6295,1.6295,100900000.0
2009-10-12 13:22:00,1.6295,1.62965,1.6294,1.6295,70500000.0
2009-10-12 13:23:00,1.6295,1.62965,1.6292,1.6292,66000000.0
2009-10-12 13:24:00,1.6293,1.6298,1.6293,1.62965,83900000.0
2009-10-12 13:25:00,1.6297,1.62975,1.6294,1.6295,85000000.0
2009-10-12 13:26:00,1.6295,1.6297,1.6293,1.62935,77800000.0
2009-10-12 13:27:00,1.62935,1.62935,1.62915,1.62925,57900000.0
2009-10-12 13:28:00,1.62925,1.6294,1.6291,1.6292,91900000.0
2009-10-12 13:29:00,1.62915,1.6293,1.62915,1.62925,167400000.0
2009-10-12 13:30:00,1.62925,1.6295,1.6291,1.62945,185900000.0
2009-10-12 13:31:00,1.62935,1.6295,1.6292,1.6292,93100000.0
2009-10-12 13:32:00,1.62925,1.62925,1.62875,1.62875,66600000.0
2009-10-12 13:33:00,1.6288,1.62885,1.6287,1.62875,47900000.0
2009-10-12 13:34:00,1.6287,1.62875,1.6283,1.62845,108580000.0
2009-10-12 13:35:00,1.62845,1.6288,1.6283,1.6288,136980000.0
2009-10-12 13:36:00,1.6288,1.62895,1.62865,1.6288,110000000.0
2009-10-12 13:37:00,1.6287,1.62885,1.6287,1.62885,35300000.0
2009-10-12 13:38:00,1.62885,1.6289,1.62875,1.6288,23700000.0
2009-10-12 13:39:00,1.62875,1.62885,1.62875,1.6288,41200000.0
2009-10-12 13:40:00,1.6288,1.6288,1.6284,1.6284,56400000.0
2009-10-12 13:41:00,1.62845,1.6286,1.6283,1.6283,742520000.0
2009-10-12 13:42:00,1.6283,1.6286,1.6283,1.6285,172250000.0
2009-10-12 13:43:00,1.6284,1.62845,1.6283,1.6283,569180000.0
2009-10-12 13:44:00,1.6283,1.6283,1.6283,1.6283,1124080000.0
2009-10-12 13:45:00,1.6283,1.62835,1.6283,1.6283,754480000.0
2009-10-12 13:46:00,1.6283,1.6286,1.62765,1.6278,352060000.0
2009-10-12 13:47:00,1.62775,1.6282,1.62775,1.62795,183000000.0
2009-10-12 13:48:00,1.628,1.6285,1.6279,1.62815,213600000.0
2009-10-12 13:49:00,1.6282,1.62825,1.62775,1.628,187900000.0
2009-10-12 13:50:00,1.62815,1.62895,1.628,1.62885,183300000.0
2009-10-12 13:51:00,1.6288,1.62905,1.6287,1.6289,213200000.0
2009-10-12 13:52:00,1.6289,1.62955,1.6289,1.6294,305600000.0
2009-10-12 13:53:00,1.6294,1.62965,1.6293,1.62955,540100000.0
2009-10-12 13:54:00,1.62955,1.62965,1.62915,1.62915,104400000.0
2009-10-12 13:55:00,1.6292,1.6295,1.62905,1.62935,153700000.0
2009-10-12 13:56:00,1.6293,1.6294,1.6291,1.62925,223600000.0
2009-10-12 13:57:00,1.6293,1.6294,1.6292,1.6294,51700000.0
2009-10-12 13:58:00,1.6294,1.62955,1.6293,1.62935,84700000.0
2009-10-12 13:59:00,1.62935,1.6296,1.62935,1.6295,60900000.0
2009-10-12 14:00:00,1.62935,1.62965,1.62905,1.62905,164500000.0
2009-10-12 14:01:00,1.62905,1.6293,1.62905,1.6292,156000000.0
2009-10-12 14:02:00,1.6292,1.6292,1.62895,1.62895,78100000.0
2009-10-12 14:03:00,1.62895,1.629,1.6285,1.6286,89400000.0
2009-10-12 14:04:00,1.62865,1.62875,1.6274,1.62795,210590000.0
2009-10-12 14:05:00,1.62795,1.6282,1.62795,1.628,159500000.0
2009-10-12 14:06:00,1.628,1.6282,1.62775,1.62775,69000000.0
2009-10-12 14:07:00,1.62785,1.6282,1.6278,1.62815,74600000.0
2009-10-12 14:08:00,1.6282,1.6283,1.62795,1.62795,53100000.0
2009-10-12 14:09:00,1.62795,1.62795,1.62775,1.62785,77800000.0
2009-10-12 14:10:00,1.62795,1.628,1.6278,1.62795,64600000.0
2009-10-12 14:11:00,1.628,1.62825,1.628,1.6281,79500000.0
2009-10-12 14:12:00,1.6281,1.6285,1.6281,1.6285,76000000.0
2009-10-12 14:13:00,1.6285,1.6287,1.6285,1.62865,45100000.0
2009-10-12 14:14:00,1.6286,1.6288,1.62845,1.62865,268500000.0
2009-10-12 14:15:00,1.62865,1.62875,1.6284,1.6284,136200000.0
2009-10-12 14:16:00,1.6283,1.6286,1.6283,1.6284,177400000.0
2009-10-12 14:17:00,1.6285,1.62875,1.62835,1.6287,143100000.0
2009-10-12 14:18:00,1.6287,1.62885,1.6284,1.6285,162400000.0
2009-10-12 14:19:00,1.6285,1.62865,1.6284,1.62845,136800000.0
2009-10-12 14:20:00,1.6284,1.6286,1.62815,1.6284,186900000.0
2009-10-12 14:21:00,1.6283,1.62885,1.6283,1.6287,160700000.0
2009-10-12 14:22:00,1.6287,1.62885,1.6286,1.6288,68600000.0
2009-10-12 14:23:00,1.62885,1.629,1.62865,1.6289,209100000.0
2009-10-12 14:24:00,1.6289,1.6291,1.6288,1.6289,161200000.0
2009-10-12 14:25:00,1.6289,1.6289,1.6287,1.6289,88800000.0
2009-10-12 14:26:00,1.62895,1.62895,1.62865,1.62865,65000000.0
2009-10-12 14:27:00,1.6287,1.6288,1.62855,1.62865,79200000.0
2009-10-12 14:28:00,1.6286,1.62875,1.6283,1.62865,137800000.0
2009-10-12 14:29:00,1.62865,1.62895,1.62855,1.62865,149300000.0
2009-10-12 14:30:00,1.6286,1.6288,1.6284,1.62845,102300000.0
2009-10-12 14:31:00,1.62845,1.6289,1.6284,1.6288,149700000.0
2009-10-12 14:32:00,1.62885,1.6293,1.6288,1.629,133000000.0
2009-10-12 14:33:00,1.629,1.62935,1.629,1.6292,336200000.0
2009-10-12 14:34:00,1.62925,1.62955,1.62915,1.6295,459400000.0
2009-10-12 14:35:00,1.62955,1.6296,1.62905,1.62905,285600000.0
2009-10-12 14:36:00,1.62905,1.6295,1.62905,1.62935,409200000.0
2009-10-12 14:37:00,1.62935,1.62935,1.6289,1.62905,404700000.0
2009-10-12 14:38:00,1.629,1.62935,1.6288,1.62935,250700000.0
2009-10-12 14:39:00,1.62935,1.62945,1.62915,1.62945,563400000.0
2009-10-12 14:40:00,1.62945,1.62955,1.6293,1.62935,586700000.0
2009-10-12 14:41:00,1.62935,1.6295,1.6293,1.62945,426100000.0
2009-10-12 14:42:00,1.6295,1.62975,1.6294,1.6295,357400000.0
2009-10-12 14:43:00,1.6295,1.62975,1.62935,1.6295,397600000.0
2009-10-12 14:44:00,1.6295,1.62965,1.62935,1.6295,240200000.0
2009-10-12 14:45:00,1.62955,1.62955,1.6291,1.6291,128700000.0
2009-10-12 14:46:00,1.62915,1.6293,1.62895,1.629,143700000.0
2009-10-12 14:47:00,1.62905,1.62925,1.62895,1.629,162600000.0
2009-10-12 14:48:00,1.629,1.6291,1.6288,1.62885,81800000.0
2009-10-12 14:49:00,1.62885,1.629,1.62865,1.6287,34100000.0
2009-10-12 14:50:00,1.6287,1.62885,1.6287,1.62885,80800000.0
2009-10-12 14:51:00,1.62885,1.62885,1.6286,1.6287,65000000.0
2009-10-12 14:52:00,1.6286,1.62875,1.6285,1.6286,95000000.0
2009-10-12 14:53:00,1.6286,1.62895,1.6286,1.6289,84100000.0
2009-10-12 14:54:00,1.6289,1.62925,1.6289,1.629,104400000.0
2009-10-12 14:55:00,1.629,1.62935,1.62885,1.6293,73000000.0
2009-10-12 14:56:00,1.6293,1.62935,1.62905,1.62915,86800000.0
2009-10-12 14:57:00,1.62905,1.62915,1.6289,1.62905,141100000.0
2009-10-12 14:58:00,1.62905,1.6292,1.62875,1.62875,155000000.0
2009-10-12 14:59:00,1.6289,1.6289,1.628,1.62835,137600000.0
2009-10-12 15:00:00,1.6283,1.6284,1.6281,1.62825,171000000.0
2009-10-12 15:01:00,1.62825,1.62875,1.6281,1.62825,74000000.0
2009-10-12 15:02:00,1.62835,1.6287,1.6282,1.62835,131000000.0
2009-10-12 15:03:00,1.62855,1.62875,1.6282,1.62875,126100000.0
2009-10-12 15:04:00,1.62875,1.62875,1.6283,1.62875,56200000.0
2009-10-12 15:05:00,1.62875,1.62875,1.62835,1.62875,26000000.0
2009-10-12 15:06:00,1.62875,1.62895,1.62875,1.62875,66400000.0
2009-10-12 15:07:00,1.62875,1.62885,1.62875,1.6288,60900000.0
2009-10-12 15:08:00,1.62885,1.6289,1.62875,1.62875,107000000.0
2009-10-12 15:09:00,1.6288,1.62925,1.6288,1.62925,81400000.0
2009-10-12 15:10:00,1.62925,1.6294,1.629,1.62915,218900000.0
2009-10-12 15:11:00,1.62915,1.6294,1.62905,1.6292,62400000.0
2009-10-12 15:12:00,1.6292,1.62925,1.6291,1.62915,29100000.0
2009-10-12 15:13:00,1.62915,1.62925,1.6291,1.6291,28600000.0
2009-10-12 15:14:00,1.6291,1.6296,1.629,1.6296,55100000.0
2009-10-12 15:15:00,1.6296,1.6299,1.62935,1.62935,143500000.0
2009-10-12 15:16:00,1.62945,1.62975,1.62945,1.62955,38900000.0
2009-10-12 15:17:00,1.6295,1.6299,1.62945,1.62975,107700000.0
2009-10-12 15:18:00,1.6297,1.6304,1.6297,1.63035,134300000.0
2009-10-12 15:19:00,1.63035,1.6307,1.6303,1.63065,94500000.0
2009-10-12 15:20:00,1.63065,1.63065,1.6304,1.6304,34100000.0
2009-10-12 15:21:00,1.6305,1.6306,1.63045,1.63045,50600000.0
2009-10-12 15:22:00,1.63045,1.63075,1.63045,1.63075,83700000.0
2009-10-12 15:23:00,1.6308,1.6308,1.6304,1.6306,124900000.0
2009-10-12 15:24:00,1.6306,1.63105,1.6306,1.631,107900000.0
2009-10-12 15:25:00,1.63105,1.63125,1.63085,1.6309,83800000.0
2009-10-12 15:26:00,1.6309,1.63095,1.63085,1.63085,44000000.0
2009-10-12 15:27:00,1.63085,1.6313,1.6308,1.63095,171500000.0
2009-10-12 15:28:00,1.63095,1.631,1.6307,1.63075,93500000.0
2009-10-12 15:29:00,1.63075,1.631,1.6307,1.6307,146200000.0
2009-10-12 15:30:00,1.6309,1.63115,1.6307,1.63095,187900000.0
2009-10-12 15:31:00,1.63095,1.631,1.6307,1.6307,115300000.0
2009-10-12 15:32:00,1.6307,1.6307,1.63025,1.63065,220100000.0
2009-10-12 15:33:00,1.63065,1.63085,1.6305,1.63075,231900000.0
2009-10-12 15:34:00,1.6308,1.63115,1.63075,1.63095,223200000.0
2009-10-12 15:35:00,1.63095,1.6311,1.6305,1.6305,219800000.0
2009-10-12 15:36:00,1.6305,1.63095,1.6305,1.6309,116900000.0
2009-10-12 15:37:00,1.63085,1.6311,1.63065,1.6311,228000000.0
2009-10-12 15:38:00,1.6311,1.6312,1.63055,1.63065,237700000.0
2009-10-12 15:39:00,1.63065,1.6307,1.63005,1.63045,194800000.0
2009-10-12 15:40:00,1.6305,1.6306,1.6301,1.63035,129900000.0
2009-10-12 15:41:00,1.63035,1.63075,1.6303,1.6306,245100000.0
2009-10-12 15:42:00,1.6306,1.63085,1.6304,1.6306,267900000.0
2009-10-12 15:43:00,1.63065,1.63075,1.6304,1.63055,242200000.0
2009-10-12 15:44:00,1.6306,1.63085,1.6306,1.6306,206500000.0
2009-10-12 15:45:00,1.63065,1.63115,1.63055,1.63065,327500000.0
2009-10-12 15:46:00,1.6306,1.6309,1.63045,1.63075,166900000.0
2009-10-12 15:47:00,1.63075,1.63105,1.63065,1.63105,166100000.0
2009-10-12 15:48:00,1.63105,1.63115,1.6309,1.6309,224100000.0
2009-10-12 15:49:00,1.6309,1.6314,1.6308,1.63095,193700000.0
2009-10-12 15:50:00,1.631,1.6312,1.63085,1.63095,236900000.0
2009-10-12 15:51:00,1.6309,1.63125,1.63075,1.6308,181700000.0
2009-10-12 15:52:00,1.6308,1.63105,1.6306,1.63095,171400000.0
2009-10-12 15:53:00,1.63095,1.63095,1.63065,1.63085,136700000.0
2009-10-12 15:54:00,1.63075,1.63125,1.63075,1.6312,223100000.0
2009-10-12 15:55:00,1.63115,1.63155,1.631,1.6312,301700000.0
2009-10-12 15:56:00,1.63125,1.63185,1.6312,1.6318,334000000.0
2009-10-12 15:57:00,1.6317,1.6317,1.6313,1.63155,267900000.0
2009-10-12 15:58:00,1.63155,1.63215,1.63155,1.632,258500000.0
2009-10-12 15:59:00,1.63195,1.63225,1.63175,1.63215,258600000.0
2009-10-12 16:00:00,1.6321,1.63235,1.63165,1.6318,310400000.0
2009-10-12 16:01:00,1.63175,1.632,1.63165,1.632,275300000.0
2009-10-12 16:02:00,1.632,1.6324,1.6318,1.63225,265400000.0
2009-10-12 16:03:00,1.63225,1.63235,1.6316,1.6316,265000000.0
2009-10-12 16:04:00,1.6316,1.63165,1.63115,1.63135,297100000.0
2009-10-12 16:05:00,1.63135,1.6316,1.63135,1.63155,196800000.0
2009-10-12 16:06:00,1.63155,1.6318,1.63155,1.63165,126900000.0
2009-10-12 16:07:00,1.63165,1.6318,1.6311,1.63125,276900000.0
2009-10-12 16:08:00,1.63125,1.63195,1.63125,1.6319,257200000.0
2009-10-12 16:09:00,1.6319,1.63215,1.6319,1.6319,203800000.0
2009-10-12 16:10:00,1.6319,1.632,1.63175,1.63185,309700000.0
2009-10-12 16:11:00,1.6318,1.6322,1.6318,1.6318,255400000.0
2009-10-12 16:12:00,1.6318,1.6324,1.63175,1.6324,194800000.0
2009-10-12 16:13:00,1.6324,1.6327,1.63215,1.63255,147000000.0
2009-10-12 16:14:00,1.63255,1.6327,1.63235,1.63265,117700000.0
2009-10-12 16:15:00,1.63265,1.63305,1.63265,1.63295,225200000.0
2009-10-12 16:16:00,1.63315,1.6333,1.6328,1.6332,284000000.0
2009-10-12 16:17:00,1.63315,1.6335,1.633,1.6333,318800000.0
2009-10-12 16:18:00,1.63325,1.63355,1.63305,1.63325,322100000.0
2009-10-12 16:19:00,1.63325,1.63345,1.633,1.63305,254700000.0
2009-10-12 16:20:00,1.633,1.63315,1.6327,1.6329,188400000.0
2009-10-12 16:21:00,1.63285,1.63285,1.63245,1.6325,282500000.0
2009-10-12 16:22:00,1.6325,1.6329,1.63235,1.6327,210100000.0
2009-10-12 16:23:00,1.6327,1.6331,1.63255,1.63295,309400000.0
2009-10-12 16:24:00,1.633,1.63305,1.6326,1.6327,190600000.0
2009-10-12 16:25:00,1.63275,1.63295,1.63225,1.63245,305600000.0
2009-10-12 16:26:00,1.63245,1.63265,1.6323,1.6324,246900000.0
2009-10-12 16:27:00,1.6323,1.63245,1.6319,1.6319,385700000.0
2009-10-12 16:28:00,1.6319,1.6319,1.6319,1.6319,793020000.0
2009-10-12 16:29:00,1.6319,1.6319,1.6319,1.6319,707870000.0
2009-10-12 16:30:00,1.6319,1.6319,1.6314,1.63155,215210000.0
2009-10-12 16:31:00,1.63155,1.63175,1.6314,1.63145,124460000.0
2009-10-12 16:32:00,1.6314,1.63165,1.6314,1.63145,669580000.0
2009-10-12 16:33:00,1.6314,1.6315,1.6314,1.6315,760500000.0
2009-10-12 16:34:00,1.63145,1.6315,1.6309,1.6314,196180000.0
2009-10-12 16:35:00,1.6314,1.6314,1.6309,1.63105,147350000.0
2009-10-12 16:36:00,1.63105,1.6321,1.63105,1.6321,268500001.0
2009-10-12 16:37:00,1.6321,1.63215,1.6317,1.6318,208400000.0
2009-10-12 16:38:00,1.6318,1.63215,1.63175,1.63215,172000000.0
2009-10-12 16:39:00,1.63215,1.63215,1.63185,1.6319,88200000.0
2009-10-12 16:40:00,1.6319,1.6321,1.63155,1.6319,142900000.0
2009-10-12 16:41:00,1.63185,1.6322,1.6318,1.63195,153600000.0
2009-10-12 16:42:00,1.63195,1.6322,1.6318,1.6322,139400000.0
2009-10-12 16:43:00,1.6323,1.6324,1.6321,1.6322,178800000.0
2009-10-12 16:44:00,1.6322,1.6324,1.6322,1.63225,182100000.0
2009-10-12 16:45:00,1.63225,1.6327,1.6322,1.63245,319900000.0
2009-10-12 16:46:00,1.63245,1.6328,1.63235,1.63265,460200000.0
2009-10-12 16:47:00,1.63265,1.63275,1.63245,1.6326,463300000.0
2009-10-12 16:48:00,1.6326,1.6327,1.63235,1.63235,344700000.0
2009-10-12 16:49:00,1.6323,1.6328,1.6322,1.6325,453400000.0
2009-10-12 16:50:00,1.6325,1.63275,1.63225,1.63265,347300000.0
2009-10-12 16:51:00,1.63265,1.63295,1.63255,1.6327,464500000.0
2009-10-12 16:52:00,1.6327,1.63325,1.6326,1.63295,417700000.0
2009-10-12 16:53:00,1.633,1.63325,1.63285,1.63295,177100000.0
2009-10-12 16:54:00,1.63295,1.63305,1.6325,1.63265,299000000.0
2009-10-12 16:55:00,1.63265,1.6327,1.6324,1.6327,161600000.0
2009-10-12 16:56:00,1.6327,1.63295,1.6327,1.6327,174200000.0
2009-10-12 16:57:00,1.6327,1.63305,1.6327,1.6328,149100000.0
2009-10-12 16:58:00,1.6328,1.63305,1.6327,1.6327,239700000.0
2009-10-12 16:59:00,1.6327,1.6329,1.63175,1.6319,238700000.0
2009-10-12 17:00:00,1.6319,1.63205,1.6318,1.63195,154200000.0
2009-10-12 17:01:00,1.63195,1.632,1.63135,1.63155,176500000.0
2009-10-12 17:02:00,1.63155,1.6319,1.6314,1.6314,228500000.0
2009-10-12 17:03:00,1.63145,1.63165,1.6313,1.63145,284040000.0
2009-10-12 17:04:00,1.63165,1.6317,1.63165,1.63165,58800000.0
2009-10-12 17:05:00,1.63165,1.63165,1.63105,1.63145,94300000.0
2009-10-12 17:06:00,1.63145,1.63145,1.63105,1.63145,302600000.0
2009-10-12 17:07:00,1.63145,1.6315,1.631,1.63125,246600000.0
2009-10-12 17:08:00,1.63115,1.6312,1.6309,1.63095,314200000.0
2009-10-12 17:09:00,1.631,1.63105,1.63025,1.63055,261100000.0
2009-10-12 17:10:00,1.63055,1.63065,1.63025,1.6303,187100000.0
2009-10-12 17:11:00,1.63025,1.6305,1.63005,1.6302,142900000.0
2009-10-12 17:12:00,1.63025,1.6305,1.63025,1.63035,41400000.0
2009-10-12 17:13:00,1.63055,1.6307,1.63035,1.6305,145600000.0
2009-10-12 17:14:00,1.63055,1.63085,1.63025,1.63085,263200000.0
2009-10-12 17:15:00,1.63075,1.63085,1.6305,1.6306,170800000.0
2009-10-12 17:16:00,1.6306,1.63075,1.6302,1.6302,203900000.0
2009-10-12 17:17:00,1.63005,1.6303,1.6298,1.6299,251700000.0
2009-10-12 17:18:00,1.63005,1.63035,1.63005,1.63005,123700000.0
2009-10-12 17:19:00,1.63005,1.63035,1.63,1.63035,168700000.0
2009-10-12 17:20:00,1.63035,1.6305,1.6301,1.6301,144900000.0
2009-10-12 17:21:00,1.6301,1.63025,1.63,1.63005,75000000.0
2009-10-12 17:22:00,1.63005,1.63025,1.62975,1.63015,193200000.0
2009-10-12 17:23:00,1.6301,1.63025,1.63005,1.63015,60700000.0
2009-10-12 17:24:00,1.6301,1.6302,1.62985,1.6301,87600000.0
2009-10-12 17:25:00,1.63005,1.6304,1.63005,1.6303,63000000.0
2009-10-12 17:26:00,1.6303,1.6304,1.6301,1.63025,81000000.0
2009-10-12 17:27:00,1.63025,1.63035,1.63005,1.6302,97400000.0
2009-10-12 17:28:00,1.63025,1.63045,1.63015,1.6304,93300000.0
2009-10-12 17:29:00,1.6304,1.63045,1.6301,1.6304,185000000.0
2009-10-12 17:30:00,1.6304,1.63095,1.62995,1.63095,191400000.0
2009-10-12 17:31:00,1.6311,1.6313,1.63085,1.6313,88100000.0
2009-10-12 17:32:00,1.6313,1.63155,1.6312,1.63145,159300000.0
2009-10-12 17:33:00,1.63145,1.6317,1.6312,1.6314,184000000.0
2009-10-12 17:34:00,1.6314,1.6318,1.63115,1.63165,270400000.0
2009-10-12 17:35:00,1.6316,1.632,1.6315,1.632,151900000.0
2009-10-12 17:36:00,1.632,1.63215,1.63185,1.63205,120000000.0
2009-10-12 17:37:00,1.63205,1.6322,1.63195,1.6322,65700000.0
2009-10-12 17:38:00,1.6322,1.6322,1.6322,1.6322,42400000.0
2009-10-12 17:39:00,1.6322,1.6322,1.63175,1.6319,79200000.0
2009-10-12 17:40:00,1.63185,1.6321,1.6318,1.632,97600000.0
2009-10-12 17:41:00,1.63205,1.6322,1.6318,1.6321,116000000.0
2009-10-12 17:42:00,1.6321,1.6321,1.6316,1.63165,202900000.0
2009-10-12 17:43:00,1.6317,1.6319,1.6316,1.6318,154700000.0
2009-10-12 17:44:00,1.6318,1.6319,1.6316,1.63185,126300000.0
2009-10-12 17:45:00,1.6319,1.63205,1.6318,1.632,94900000.0
2009-10-12 17:46:00,1.632,1.6323,1.632,1.632,87200000.0
2009-10-12 17:47:00,1.63195,1.6322,1.6319,1.632,109500000.0
2009-10-12 17:48:00,1.632,1.632,1.6318,1.6318,49100000.0
2009-10-12 17:49:00,1.6318,1.63205,1.6318,1.6319,106300000.0
2009-10-12 17:50:00,1.6319,1.63215,1.6319,1.63215,152500000.0
2009-10-12 17:51:00,1.6321,1.63215,1.6317,1.6317,102600000.0
2009-10-12 17:52:00,1.63175,1.6319,1.63155,1.6318,124800000.0
2009-10-12 17:53:00,1.6318,1.6321,1.63175,1.6321,55600000.0
2009-10-12 17:54:00,1.6321,1.6323,1.63205,1.63225,160800000.0
2009-10-12 17:55:00,1.6322,1.6324,1.632,1.63215,81900000.0
2009-10-12 17:56:00,1.6321,1.6323,1.63205,1.6322,101400000.0
2009-10-12 17:57:00,1.63225,1.63245,1.63215,1.63235,153400000.0
2009-10-12 17:58:00,1.6323,1.63245,1.632,1.6321,166500000.0
2009-10-12 17:59:00,1.63205,1.63225,1.6318,1.63225,121600000.0
2009-10-12 18:00:00,1.63225,1.6324,1.63185,1.6321,112900000.0
2009-10-12 18:01:00,1.63205,1.63215,1.6318,1.6318,123900000.0
2009-10-12 18:02:00,1.6318,1.63215,1.63165,1.63215,194000000.0
2009-10-12 18:03:00,1.63225,1.6323,1.63185,1.6323,93100000.0
2009-10-12 18:04:00,1.6323,1.6323,1.632,1.6321,66600000.0
2009-10-12 18:05:00,1.632,1.63235,1.63195,1.63195,140300000.0
2009-10-12 18:06:00,1.63195,1.63245,1.63195,1.6324,118400000.0
2009-10-12 18:07:00,1.6324,1.6325,1.6322,1.63235,106500000.0
2009-10-12 18:08:00,1.63235,1.6324,1.6322,1.6324,90200000.0
2009-10-12 18:09:00,1.63235,1.6324,1.6322,1.63235,46200000.0
2009-10-12 18:10:00,1.6323,1.6325,1.6321,1.6321,44100000.0
2009-10-12 18:11:00,1.6321,1.6323,1.63205,1.63205,72300000.0
2009-10-12 18:12:00,1.6321,1.63245,1.63185,1.63215,160400000.0
2009-10-12 18:13:00,1.63215,1.63225,1.63185,1.63225,206700000.0
2009-10-12 18:14:00,1.63225,1.63255,1.6322,1.63245,182600000.0
2009-10-12 18:15:00,1.63245,1.63245,1.63215,1.63235,158600000.0
2009-10-12 18:16:00,1.63235,1.6324,1.63205,1.6323,165100000.0
2009-10-12 18:17:00,1.6323,1.63245,1.63215,1.63235,131000000.0
2009-10-12 18:18:00,1.6323,1.63235,1.63215,1.63225,62700000.0
2009-10-12 18:19:00,1.6323,1.6324,1.6323,1.6323,63000000.0
2009-10-12 18:20:00,1.6323,1.6323,1.6316,1.6318,144400000.0
2009-10-12 18:21:00,1.6318,1.6319,1.63175,1.6319,89300000.0
2009-10-12 18:22:00,1.6319,1.63195,1.6316,1.63165,124800000.0
2009-10-12 18:23:00,1.63165,1.63175,1.63135,1.63175,155300000.0
2009-10-12 18:24:00,1.6317,1.63185,1.63155,1.63155,114500000.0
2009-10-12 18:25:00,1.63165,1.63165,1.6316,1.6316,24000000.0
2009-10-12 18:26:00,1.6316,1.6319,1.6316,1.63165,37400000.0
2009-10-12 18:27:00,1.6317,1.6318,1.63155,1.6318,62900000.0
2009-10-12 18:28:00,1.6318,1.6318,1.63145,1.63145,115900000.0
2009-10-12 18:29:00,1.63155,1.6317,1.63155,1.6317,67300000.0
2009-10-12 18:30:00,1.6318,1.6318,1.6316,1.63165,33100000.0
2009-10-12 18:31:00,1.6316,1.63175,1.6316,1.6317,58200000.0
2009-10-12 18:32:00,1.63175,1.6319,1.63165,1.63175,57300000.0
2009-10-12 18:33:00,1.6318,1.6318,1.63165,1.6318,177100000.0
2009-10-12 18:34:00,1.6318,1.6319,1.6315,1.6315,210700000.0
2009-10-12 18:35:00,1.6316,1.63175,1.6313,1.6313,111300000.0
2009-10-12 18:36:00,1.6314,1.6315,1.6313,1.63145,178000000.0
2009-10-12 18:37:00,1.63145,1.63155,1.6314,1.63145,304900000.0
2009-10-12 18:38:00,1.63145,1.63155,1.63145,1.63145,28600000.0
2009-10-12 18:39:00,1.63145,1.63155,1.6312,1.63125,143600000.0
2009-10-12 18:40:00,1.63135,1.6314,1.6312,1.6312,109900000.0
2009-10-12 18:41:00,1.6312,1.63125,1.631,1.63115,48500000.0
2009-10-12 18:42:00,1.63115,1.63125,1.63105,1.63125,39800000.0
2009-10-12 18:43:00,1.63125,1.63135,1.63105,1.6311,28800000.0
2009-10-12 18:44:00,1.6311,1.6313,1.6311,1.63125,65900000.0
2009-10-12 18:45:00,1.6313,1.63145,1.63115,1.6312,91700000.0
2009-10-12 18:46:00,1.63115,1.6314,1.6311,1.6314,105700000.0
2009-10-12 18:47:00,1.6314,1.6314,1.631,1.6312,109800000.0
2009-10-12 18:48:00,1.6312,1.63135,1.6311,1.63135,45800000.0
2009-10-12 18:49:00,1.6313,1.6314,1.63115,1.6314,90100000.0
2009-10-12 18:50:00,1.6314,1.6314,1.63125,1.63125,21700000.0
2009-10-12 18:51:00,1.63125,1.63165,1.63125,1.63145,73300000.0
2009-10-12 18:52:00,1.63155,1.63155,1.6314,1.6315,39700000.0
2009-10-12 18:53:00,1.6316,1.6316,1.6315,1.63155,14600000.0
2009-10-12 18:54:00,1.63155,1.63165,1.63135,1.6314,86100000.0
2009-10-12 18:55:00,1.6314,1.63165,1.63125,1.63165,126000000.0
2009-10-12 18:56:00,1.6316,1.6317,1.6314,1.6314,166300000.0
2009-10-12 18:57:00,1.63135,1.6315,1.63115,1.63115,70000000.0
2009-10-12 18:58:00,1.6312,1.6313,1.631,1.6311,35300000.0
2009-10-12 18:59:00,1.6312,1.6313,1.631,1.631,120200000.0
2009-10-12 19:00:00,1.631,1.63105,1.63075,1.6309,131300000.0
2009-10-12 19:01:00,1.63085,1.631,1.6307,1.6308,138200000.0
2009-10-12 19:02:00,1.63075,1.63085,1.63075,1.63085,18700000.0
2009-10-12 19:03:00,1.6308,1.6309,1.6306,1.6308,44400000.0
2009-10-12 19:04:00,1.6308,1.63085,1.6307,1.6308,36200000.0
2009-10-12 19:05:00,1.6308,1.6308,1.63055,1.6307,57100000.0
2009-10-12 19:06:00,1.6307,1.6307,1.6305,1.6305,84100000.0
2009-10-12 19:07:00,1.63045,1.6307,1.63045,1.6307,120500000.0
2009-10-12 19:08:00,1.6307,1.6308,1.63055,1.63075,93300000.0
2009-10-12 19:09:00,1.63075,1.6308,1.6307,1.63075,33400000.0
2009-10-12 19:10:00,1.63075,1.63075,1.63075,1.63075,43400000.0
2009-10-12 19:11:00,1.63075,1.63085,1.63075,1.63085,34700000.0
2009-10-12 19:12:00,1.63085,1.63085,1.6306,1.63065,55400000.0
2009-10-12 19:13:00,1.6306,1.6308,1.6306,1.63065,62200000.0
2009-10-12 19:14:00,1.63065,1.6308,1.63065,1.63075,131000000.0
2009-10-12 19:15:00,1.6308,1.6308,1.63065,1.63075,38000000.0
2009-10-12 19:16:00,1.63075,1.63085,1.6306,1.6307,140200000.0
2009-10-12 19:17:00,1.6307,1.6313,1.6307,1.6312,104500000.0
2009-10-12 19:18:00,1.6312,1.63145,1.6312,1.63135,135800000.0
2009-10-12 19:19:00,1.6313,1.63135,1.6312,1.6312,104500000.0
2009-10-12 19:20:00,1.6313,1.6314,1.6308,1.63095,74900000.0
2009-10-12 19:21:00,1.63095,1.63095,1.63065,1.6308,89600000.0
2009-10-12 19:22:00,1.6308,1.6308,1.6306,1.6306,39800000.0
2009-10-12 19:23:00,1.6306,1.63095,1.63055,1.6308,128000000.0
2009-10-12 19:24:00,1.63075,1.63095,1.6307,1.63095,118200000.0
2009-10-12 19:25:00,1.63095,1.631,1.6308,1.63095,62600000.0
2009-10-12 19:26:00,1.63095,1.63105,1.63085,1.631,69700000.0
2009-10-12 19:27:00,1.631,1.631,1.63045,1.6305,133200000.0
2009-10-12 19:28:00,1.6306,1.63065,1.6304,1.63055,40000000.0
2009-10-12 19:29:00,1.6305,1.6306,1.63045,1.6306,31000000.0
2009-10-12 19:30:00,1.6306,1.6308,1.6305,1.63065,134200000.0
2009-10-12 19:31:00,1.6306,1.6306,1.6305,1.6305,33600000.0
2009-10-12 19:32:00,1.63055,1.63055,1.6305,1.63055,25600000.0
2009-10-12 19:33:00,1.63055,1.63055,1.6303,1.6303,14500000.0
2009-10-12 19:34:00,1.6303,1.63065,1.6303,1.63065,55600000.0
2009-10-12 19:35:00,1.6307,1.63075,1.63055,1.63065,125900000.0
2009-10-12 19:36:00,1.63065,1.6307,1.6305,1.63055,27800000.0
2009-10-12 19:37:00,1.63055,1.6308,1.6305,1.63065,26800000.0
2009-10-12 19:38:00,1.63065,1.63065,1.62965,1.6302,50300000.0
2009-10-12 19:39:00,1.63015,1.63015,1.6299,1.62995,43600000.0
2009-10-12 19:40:00,1.62995,1.62995,1.6299,1.6299,5000000.0
2009-10-12 19:41:00,1.62995,1.63005,1.62995,1.62995,14200000.0
2009-10-12 19:42:00,1.63,1.63025,1.6299,1.63025,36100000.0
2009-10-12 19:43:00,1.63025,1.63055,1.63025,1.6305,54300000.0
2009-10-12 19:44:00,1.63055,1.63055,1.63015,1.6302,52200000.0
2009-10-12 19:45:00,1.6302,1.6304,1.63015,1.63025,83800000.0
2009-10-12 19:46:00,1.63025,1.6305,1.63025,1.63035,63600000.0
2009-10-12 19:47:00,1.63035,1.6304,1.63,1.6304,92500000.0
2009-10-12 19:48:00,1.6305,1.6305,1.63005,1.6304,111500000.0
2009-10-12 19:49:00,1.63045,1.63055,1.6304,1.63045,173100000.0
2009-10-12 19:50:00,1.63045,1.6305,1.63035,1.6304,65700000.0
2009-10-12 19:51:00,1.6304,1.6306,1.63035,1.6306,86000000.0
2009-10-12 19:52:00,1.6305,1.6307,1.63035,1.63045,62600000.0
2009-10-12 19:53:00,1.63045,1.63075,1.6303,1.63065,144500000.0
2009-10-12 19:54:00,1.63065,1.631,1.63065,1.63095,80000000.0
2009-10-12 19:55:00,1.6309,1.6313,1.6308,1.6312,106000000.0
2009-10-12 19:56:00,1.6312,1.63125,1.63105,1.63115,68900000.0
2009-10-12 19:57:00,1.6312,1.63145,1.6312,1.63125,44000000.0
2009-10-12 19:58:00,1.6312,1.6314,1.63115,1.63135,64700000.0
2009-10-12 19:59:00,1.63135,1.6314,1.6311,1.63115,93700000.0
2009-10-12 20:00:00,1.63115,1.6312,1.631,1.63105,80000000.0
2009-10-12 20:01:00,1.6311,1.63115,1.63095,1.63095,56400000.0
2009-10-12 20:02:00,1.63085,1.63095,1.63055,1.6307,32800000.0
2009-10-12 20:03:00,1.63065,1.6307,1.63065,1.63065,14600000.0
2009-10-12 20:04:00,1.63055,1.63065,1.6305,1.63055,28200000.0
2009-10-12 20:05:00,1.63055,1.63055,1.6304,1.63045,47600000.0
2009-10-12 20:06:00,1.63045,1.6305,1.6303,1.6305,50400000.0
2009-10-12 20:07:00,1.6305,1.63055,1.63025,1.63025,40200000.0
2009-10-12 20:08:00,1.6303,1.63045,1.6303,1.6304,25600000.0
2009-10-12 20:09:00,1.6306,1.6307,1.63045,1.63045,52800000.0
2009-10-12 20:10:00,1.6305,1.6308,1.6305,1.63065,65400000.0
2009-10-12 20:11:00,1.63065,1.63095,1.63065,1.63075,77600000.0
2009-10-12 20:12:00,1.63075,1.631,1.63065,1.63085,121600000.0
2009-10-12 20:13:00,1.63085,1.6309,1.63035,1.63035,84000000.0
2009-10-12 20:14:00,1.6303,1.63055,1.63005,1.63025,132300000.0
2009-10-12 20:15:00,1.63025,1.63025,1.63005,1.63015,63400000.0
2009-10-12 20:16:00,1.63,1.6303,1.63,1.6303,70100000.0
2009-10-12 20:17:00,1.63035,1.631,1.63035,1.63095,123000000.0
2009-10-12 20:18:00,1.631,1.63135,1.6308,1.63125,82100000.0
2009-10-12 20:19:00,1.63125,1.6315,1.63095,1.63095,71900000.0
2009-10-12 20:20:00,1.6309,1.6312,1.63075,1.6312,79600000.0
2009-10-12 20:21:00,1.6312,1.63155,1.6311,1.63135,179200000.0
2009-10-12 20:22:00,1.6313,1.63175,1.631,1.63175,67100000.0
2009-10-12 20:23:00,1.63175,1.63175,1.63145,1.63155,136700000.0
2009-10-12 20:24:00,1.6315,1.63185,1.6315,1.63175,104000000.0
2009-10-12 20:25:00,1.63175,1.63205,1.63165,1.63195,81600000.0
2009-10-12 20:26:00,1.63195,1.63205,1.63185,1.6319,56400000.0
2009-10-12 20:27:00,1.6319,1.6319,1.6314,1.6315,128400000.0
2009-10-12 20:28:00,1.6316,1.6317,1.6316,1.6317,26700000.0
2009-10-12 20:29:00,1.63165,1.63205,1.63155,1.63205,47600000.0
2009-10-12 20:30:00,1.63205,1.63205,1.63155,1.6316,81600000.0
2009-10-12 20:31:00,1.6316,1.6316,1.63125,1.63125,88100000.0
2009-10-12 20:32:00,1.63125,1.6315,1.6312,1.6313,127800000.0
2009-10-12 20:33:00,1.6313,1.6315,1.6312,1.6315,127800000.0
2009-10-12 20:34:00,1.6315,1.632,1.63145,1.632,111400000.0
2009-10-12 20:35:00,1.63205,1.63225,1.632,1.6321,71200000.0
2009-10-12 20:36:00,1.63215,1.6323,1.63205,1.63215,145700000.0
2009-10-12 20:37:00,1.6323,1.6324,1.63225,1.6324,63000000.0
2009-10-12 20:38:00,1.6324,1.6326,1.63225,1.63245,102100000.0
2009-10-12 20:39:00,1.6325,1.6326,1.63235,1.63235,109000000.0
2009-10-12 20:40:00,1.63235,1.63235,1.632,1.6321,102800000.0
2009-10-12 20:41:00,1.6321,1.6323,1.63205,1.63215,46000000.0
2009-10-12 20:42:00,1.63215,1.6323,1.6321,1.6321,56200000.0
2009-10-12 20:43:00,1.6321,1.6324,1.6321,1.6323,28400000.0
2009-10-12 20:44:00,1.6323,1.6323,1.63215,1.6322,27400000.0
2009-10-12 20:45:00,1.63235,1.63235,1.632,1.63215,20800000.0
2009-10-12 20:46:00,1.63215,1.63215,1.63195,1.63205,28400000.0
2009-10-12 20:47:00,1.6321,1.6321,1.63185,1.6319,55900000.0
2009-10-12 20:48:00,1.6321,1.63215,1.63205,1.63215,50800000.0
2009-10-12 20:49:00,1.6322,1.63235,1.6321,1.6321,90300000.0
2009-10-12 20:50:00,1.6321,1.6322,1.63195,1.632,99600000.0
2009-10-12 20:51:00,1.63205,1.6323,1.63195,1.63215,89300000.0
2009-10-12 20:52:00,1.6321,1.63235,1.6321,1.6321,78900000.0
2009-10-12 20:53:00,1.63215,1.6323,1.63205,1.6321,36000000.0
2009-10-12 20:54:00,1.6319,1.6322,1.6319,1.63195,76700000.0
2009-10-12 20:55:00,1.63205,1.6322,1.632,1.63215,82400000.0
2009-10-12 20:56:00,1.63215,1.63225,1.63205,1.63225,55900000.0
2009-10-12 20:57:00,1.63225,1.63235,1.63215,1.63225,53200000.0
2009-10-12 20:58:00,1.63225,1.63235,1.63195,1.63215,70200000.0
2009-10-12 20:59:00,1.63215,1.63245,1.63205,1.63215,175400000.0
2009-10-12 21:00:00,1.6322,1.6325,1.6318,1.6324,76000000.0
2009-10-12 21:01:00,1.63245,1.63245,1.63195,1.63195,107600000.0
2009-10-12 21:02:00,1.63205,1.6322,1.6315,1.63175,111300000.0
2009-10-12 21:03:00,1.63175,1.6322,1.63165,1.6322,83900000.0
2009-10-12 21:04:00,1.6322,1.63225,1.63195,1.63205,50300000.0
2009-10-12 21:05:00,1.632,1.6324,1.6319,1.6324,46400000.0
2009-10-12 21:06:00,1.6325,1.6325,1.6324,1.6324,13600000.0
2009-10-12 21:07:00,1.6324,1.6325,1.63215,1.6322,41300000.0
2009-10-12 21:08:00,1.6322,1.6322,1.63205,1.63205,20000000.0
2009-10-12 21:09:00,1.63205,1.63205,1.6317,1.6317,30000000.0
2009-10-12 21:10:00,1.63165,1.6318,1.6315,1.6317,54900000.0
2009-10-12 21:11:00,1.6316,1.6316,1.63045,1.6306,130400000.0
2009-10-12 21:12:00,1.6305,1.6308,1.63045,1.6307,78200000.0
2009-10-12 21:13:00,1.6307,1.63075,1.63055,1.6306,22700000.0
2009-10-12 21:14:00,1.6306,1.6307,1.63055,1.6307,28300000.0
2009-10-12 21:15:00,1.6308,1.6308,1.63055,1.63055,16400000.0
2009-10-12 21:16:00,1.63055,1.6307,1.63055,1.6307,11300000.0
2009-10-12 21:17:00,1.6307,1.6307,1.63045,1.63045,40600000.0
2009-10-12 21:18:00,1.63045,1.63065,1.63045,1.63065,30400000.0
2009-10-12 21:19:00,1.63065,1.63065,1.6305,1.6305,12000000.0
2009-10-12 21:20:00,1.6305,1.63065,1.6305,1.63055,24200000.0
2009-10-12 21:21:00,1.6307,1.6307,1.63045,1.6305,27400000.0
2009-10-12 21:22:00,1.6305,1.6306,1.63045,1.63045,26000000.0
2009-10-12 21:23:00,1.63045,1.6306,1.63045,1.63045,21100000.0
2009-10-12 21:24:00,1.63045,1.63045,1.63045,1.63045,12600000.0
2009-10-12 21:25:00,1.63045,1.63045,1.63045,1.63045,6500000.0
2009-10-12 21:26:00,1.63045,1.63045,1.63045,1.63045,200000.0
2009-10-12 21:27:00,1.63045,1.63055,1.63045,1.63045,36300000.0
2009-10-12 21:28:00,1.63045,1.6305,1.63045,1.63045,17100000.0
2009-10-12 21:29:00,1.6305,1.6306,1.63045,1.63045,51300000.0
2009-10-12 21:30:00,1.63045,1.63045,1.63045,1.63045,2500000.0
2009-10-12 21:31:00,1.63045,1.63045,1.6299,1.63005,32700000.0
2009-10-12 21:32:00,1.63005,1.6302,1.63,1.6301,29900000.0
2009-10-12 21:33:00,1.63015,1.6302,1.6299,1.63015,33400000.0
2009-10-12 21:34:00,1.6301,1.6303,1.6301,1.6303,11800000.0
2009-10-12 21:35:00,1.6302,1.6302,1.6302,1.6302,7400000.0
2009-10-12 21:36:00,1.6301,1.6302,1.63,1.63,28100000.0
2009-10-12 21:37:00,1.63,1.6301,1.62995,1.63005,10600000.0
2009-10-12 21:38:00,1.6301,1.6304,1.6301,1.6304,26600000.0
2009-10-12 21:39:00,1.63045,1.63045,1.63005,1.6301,22600000.0
2009-10-12 21:40:00,1.63005,1.6302,1.62995,1.6301,19400000.0
2009-10-12 21:41:00,1.63005,1.63015,1.63,1.63,29500000.0
2009-10-12 21:42:00,1.63,1.6301,1.62985,1.62995,43300000.0
2009-10-12 21:43:00,1.62995,1.63005,1.6298,1.62995,28500000.0
2009-10-12 21:44:00,1.62995,1.6302,1.6299,1.6302,84900000.0
2009-10-12 21:45:00,1.6302,1.6303,1.6301,1.6303,34200000.0
2009-10-12 21:46:00,1.63019,1.6302,1.63016,1.63019,38300000.0
2009-10-12 21:47:00,1.6301,1.63015,1.63,1.63,38300000.0
2009-10-12 21:48:00,1.63,1.6301,1.63,1.63,70300000.0
2009-10-12 21:49:00,1.63,1.63,1.62945,1.6295,30000000.0
2009-10-12 21:50:00,1.6295,1.62955,1.62935,1.62945,28800000.0
2009-10-12 21:51:00,1.62945,1.6295,1.6293,1.6295,53600000.0
2009-10-12 21:52:00,1.6295,1.6295,1.62925,1.6293,48000000.0
2009-10-12 21:53:00,1.6292,1.62955,1.6292,1.62945,41000000.0
2009-10-12 21:54:00,1.62945,1.62955,1.62935,1.6295,22600000.0
2009-10-12 21:55:00,1.6295,1.63005,1.6294,1.62995,51300000.0
2009-10-12 21:56:00,1.62995,1.63005,1.6299,1.62995,42200000.0
2009-10-12 21:57:00,1.6299,1.62995,1.6299,1.62995,23800000.0
2009-10-12 21:58:00,1.62995,1.63,1.62955,1.62955,68000000.0
2009-10-12 21:59:00,1.62955,1.62985,1.6293,1.6293,90100000.0
2009-10-12 22:00:00,1.62925,1.6293,1.62905,1.62905,30200000.0
2009-10-12 22:01:00,1.6291,1.6291,1.62885,1.62905,51200000.0
2009-10-12 22:02:00,1.62905,1.62945,1.62905,1.62915,62200000.0
2009-10-12 22:03:00,1.6292,1.6292,1.6291,1.62915,12600000.0
2009-10-12 22:04:00,1.62905,1.62905,1.62895,1.62895,32800000.0
2009-10-12 22:05:00,1.62895,1.62895,1.62875,1.62875,14800000.0
2009-10-12 22:06:00,1.62875,1.62875,1.62875,1.62875,7400000.0
2009-10-12 22:07:00,1.62895,1.62895,1.62875,1.62875,10600000.0
2009-10-12 22:08:00,1.6288,1.62905,1.6287,1.6288,14200000.0
2009-10-12 22:09:00,1.62875,1.62875,1.6286,1.6286,13200000.0
2009-10-12 22:10:00,1.6287,1.6287,1.6286,1.6286,29200000.0
2009-10-12 22:11:00,1.6287,1.6287,1.6286,1.6287,21600000.0
2009-10-12 22:12:00,1.6287,1.62875,1.6287,1.6287,9200000.0
2009-10-12 22:13:00,1.62875,1.62875,1.62875,1.62875,5600000.0
2009-10-12 22:14:00,1.62875,1.62875,1.6285,1.6285,33600000.0
2009-10-12 22:15:00,1.62855,1.62875,1.6285,1.62875,42200000.0
2009-10-12 22:16:00,1.62875,1.62875,1.6287,1.62875,15000000.0
2009-10-12 22:17:00,1.62875,1.62875,1.62865,1.62875,55800000.0
2009-10-12 22:18:00,1.62875,1.62875,1.62875,1.62875,2800000.0
2009-10-12 22:19:00,1.62875,1.62875,1.62845,1.6285,51400000.0
2009-10-12 22:20:00,1.6285,1.6288,1.6285,1.6287,21800000.0
2009-10-12 22:21:00,1.6287,1.62875,1.62865,1.62865,8800000.0
2009-10-12 22:22:00,1.62865,1.62865,1.6282,1.62855,75200000.0
2009-10-12 22:23:00,1.62845,1.6285,1.62845,1.6285,12800000.0
2009-10-12 22:24:00,1.62855,1.6286,1.62855,1.62855,12800000.0
2009-10-12 22:25:00,1.62855,1.6286,1.62855,1.6286,10400000.0
2009-10-12 22:26:00,1.6286,1.6287,1.6286,1.6287,7800000.0
2009-10-12 22:27:00,1.62875,1.6288,1.6287,1.6287,12800000.0
2009-10-12 22:28:00,1.62875,1.62875,1.6287,1.6287,17200000.0
2009-10-12 22:29:00,1.6287,1.62885,1.6287,1.62885,22700000.0
2009-10-12 22:30:00,1.62885,1.62885,1.62885,1.62885,23000000.0
2009-10-12 22:31:00,1.62885,1.6289,1.62885,1.6289,10000000.0
2009-10-12 22:32:00,1.6289,1.6289,1.6289,1.6289,28800000.0
2009-10-12 22:33:00,1.6289,1.6292,1.62885,1.6292,14300000.0
2009-10-12 22:34:00,1.6292,1.6292,1.6292,1.6292,22000000.0
2009-10-12 22:35:00,1.6292,1.6292,1.6285,1.62865,30900000.0
2009-10-12 22:36:00,1.62865,1.62875,1.62865,1.62875,24000000.0
2009-10-12 22:37:00,1.62875,1.62905,1.62875,1.62905,24800000.0
2009-10-12 22:38:00,1.629,1.62915,1.629,1.629,19600000.0
2009-10-12 22:39:00,1.62895,1.62915,1.62875,1.6288,43000000.0
2009-10-12 22:40:00,1.62875,1.6289,1.62875,1.6289,54500000.0
2009-10-12 22:41:00,1.62895,1.62915,1.62875,1.62875,18400000.0
2009-10-12 22:42:00,1.62865,1.62875,1.62845,1.6286,71900000.0
2009-10-12 22:43:00,1.6285,1.6287,1.6285,1.6287,9500000.0
2009-10-12 22:44:00,1.6287,1.6287,1.6287,1.6287,7000000.0
2009-10-12 22:45:00,1.6287,1.62875,1.6287,1.6287,23200000.0
2009-10-12 22:46:00,1.6287,1.6287,1.6287,1.6287,16200000.0
2009-10-12 22:47:00,1.6287,1.6289,1.6287,1.6289,36350000.0
2009-10-12 22:48:00,1.6289,1.6289,1.6288,1.6289,12500000.0
2009-10-12 22:49:00,1.629,1.62915,1.62885,1.6289,28300000.0
2009-10-12 22:50:00,1.6289,1.6289,1.6288,1.6288,10950000.0
2009-10-12 22:51:00,1.6288,1.6288,1.6288,1.6288,450000.0
2009-10-12 22:52:00,1.6288,1.6288,1.6287,1.6287,4200000.0
2009-10-12 22:53:00,1.6287,1.6287,1.62805,1.62845,44400000.0
2009-10-12 22:54:00,1.62845,1.62845,1.6281,1.6282,80600000.0
2009-10-12 22:55:00,1.6282,1.6283,1.628,1.6281,57500000.0
2009-10-12 22:56:00,1.62805,1.62805,1.62795,1.628,24300000.0
2009-10-12 22:57:00,1.628,1.62805,1.628,1.628,11600000.0
2009-10-12 22:58:00,1.628,1.62805,1.628,1.628,11000000.0
2009-10-12 22:59:00,1.628,1.6282,1.628,1.62815,30600000.0
2009-10-12 23:00:00,1.6281,1.6282,1.628,1.6281,13000000.0
2009-10-12 23:01:00,1.6281,1.62825,1.6275,1.62765,8200000.0
2009-10-12 23:02:00,1.62765,1.6279,1.6275,1.6277,33600000.0
2009-10-12 23:03:00,1.6276,1.6276,1.6276,1.6276,4200000.0
2009-10-12 23:04:00,1.6276,1.6276,1.62665,1.6274,35600000.0
2009-10-12 23:05:00,1.6274,1.6274,1.6274,1.6274,10800000.0
2009-10-12 23:06:00,1.6274,1.6279,1.6274,1.6279,6600000.0
2009-10-12 23:07:00,1.62785,1.62785,1.62785,1.62785,1400000.0
2009-10-12 23:08:00,1.62795,1.62795,1.6279,1.6279,8600000.0
2009-10-12 23:09:00,1.62795,1.628,1.6279,1.628,13800000.0
2009-10-12 23:10:00,1.6281,1.6282,1.6276,1.6276,11000000.0
2009-10-12 23:11:00,1.6276,1.6281,1.6276,1.62765,6000000.0
2009-10-12 23:12:00,1.62779,1.62787,1.62779,1.62784,33700000.0
2009-10-12 23:13:00,1.62795,1.62825,1.6275,1.62805,33700000.0
2009-10-12 23:14:00,1.62805,1.62825,1.62805,1.6281,48700000.0
2009-10-12 23:15:00,1.6281,1.6283,1.62805,1.6283,33200000.0
2009-10-12 23:16:00,1.6282,1.6283,1.62815,1.6282,17000000.0
2009-10-12 23:17:00,1.6283,1.62845,1.62825,1.62835,18000000.0
2009-10-12 23:18:00,1.6283,1.6283,1.62815,1.6283,24700000.0
2009-10-12 23:19:00,1.62825,1.6285,1.6281,1.6285,27000000.0
2009-10-12 23:20:00,1.6285,1.6285,1.62795,1.6284,32800000.0
2009-10-12 23:21:00,1.6284,1.6285,1.6284,1.6285,19400000.0
2009-10-12 23:22:00,1.6285,1.62855,1.62845,1.62855,25200000.0
2009-10-12 23:23:00,1.6287,1.6288,1.62855,1.62855,4800000.0
2009-10-12 23:24:00,1.62855,1.6288,1.62845,1.6285,27800000.0
2009-10-12 23:25:00,1.6285,1.6285,1.6285,1.6285,11200000.0
2009-10-12 23:26:00,1.6285,1.6285,1.62845,1.62845,15800000.0
2009-10-12 23:27:00,1.62845,1.62845,1.62845,1.62845,7600000.0
2009-10-12 23:28:00,1.62845,1.6285,1.62845,1.6285,8800000.0
2009-10-12 23:29:00,1.6285,1.6288,1.6285,1.6288,13800000.0
2009-10-12 23:30:00,1.6288,1.62885,1.6288,1.62885,8400000.0
2009-10-12 23:31:00,1.62885,1.62885,1.62885,1.62885,1400000.0
2009-10-12 23:32:00,1.629,1.629,1.629,1.629,4400000.0
2009-10-12 23:33:00,1.62885,1.62905,1.6288,1.6288,34600000.0
2009-10-12 23:34:00,1.62895,1.629,1.6287,1.6288,21000000.0
2009-10-12 23:35:00,1.6288,1.6288,1.62835,1.62835,46900000.0
2009-10-12 23:36:00,1.62835,1.62895,1.62835,1.62855,22200000.0
2009-10-12 23:37:00,1.62855,1.62885,1.6285,1.62875,43700000.0
2009-10-12 23:38:00,1.62875,1.62875,1.62865,1.62875,9700000.0
2009-10-12 23:39:00,1.62875,1.6289,1.62875,1.6289,10000000.0
2009-10-12 23:40:00,1.62875,1.6289,1.6287,1.62885,15400000.0
2009-10-12 23:41:00,1.62875,1.6289,1.6283,1.62885,26000000.0
2009-10-12 23:42:00,1.6289,1.62905,1.6289,1.62905,5000000.0
2009-10-12 23:43:00,1.62905,1.62915,1.62835,1.62895,34700000.0
2009-10-12 23:44:00,1.62895,1.629,1.62895,1.629,10600000.0
2009-10-12 23:45:00,1.62895,1.629,1.62685,1.62765,111000000.0
2009-10-12 23:46:00,1.62765,1.62795,1.6273,1.62775,58400000.0
2009-10-12 23:47:00,1.62775,1.62885,1.6272,1.6286,102500000.0
2009-10-12 23:48:00,1.62855,1.6288,1.62845,1.62845,84900000.0
2009-10-12 23:49:00,1.62845,1.6287,1.6281,1.62865,41800000.0
2009-10-12 23:50:00,1.62865,1.62865,1.62795,1.62815,41000000.0
2009-10-12 23:51:00,1.62805,1.62845,1.62805,1.62845,44100000.0
2009-10-12 23:52:00,1.6284,1.6284,1.6283,1.6284,11300000.0
2009-10-12 23:53:00,1.62835,1.62855,1.6283,1.6283,30100000.0
2009-10-12 23:54:00,1.6283,1.6284,1.62825,1.6284,27300000.0
2009-10-12 23:55:00,1.62835,1.6289,1.6282,1.6287,77500000.0
2009-10-12 23:56:00,1.62855,1.62865,1.6284,1.62865,71300000.0
2009-10-12 23:57:00,1.6287,1.629,1.6286,1.62865,38300000.0
2009-10-12 23:58:00,1.62865,1.62865,1.62865,1.62865,3200000.0
2009-10-12 23:59:00,1.62875,1.62875,1.62875,1.62875,2000000.0
2009-10-13 00:00:00,1.62875,1.6291,1.62875,1.62875,68900000.0
2009-10-13 00:01:00,1.62875,1.6288,1.6287,1.6287,15600000.0
2009-10-13 00:02:00,1.6287,1.6287,1.6283,1.62845,37000000.0
2009-10-13 00:03:00,1.62845,1.62865,1.6281,1.6282,38900000.0
2009-10-13 00:04:00,1.6282,1.6283,1.6272,1.6283,53000000.0
2009-10-13 00:05:00,1.62835,1.62845,1.62835,1.62845,23800000.0
2009-10-13 00:06:00,1.62845,1.6287,1.62835,1.62835,67800000.0
2009-10-13 00:07:00,1.62835,1.62845,1.6283,1.62835,14900000.0
2009-10-13 00:08:00,1.6283,1.6284,1.62825,1.62835,14800000.0
2009-10-13 00:09:00,1.6283,1.62835,1.62825,1.62835,12200000.0
2009-10-13 00:10:00,1.62845,1.62855,1.6283,1.6283,33300000.0
2009-10-13 00:11:00,1.6283,1.62895,1.6283,1.62855,60700000.0
2009-10-13 00:12:00,1.62855,1.62885,1.62855,1.62865,21000000.0
2009-10-13 00:13:00,1.62865,1.62865,1.62845,1.6285,15100000.0
2009-10-13 00:14:00,1.6285,1.6287,1.6285,1.6287,6400000.0
2009-10-13 00:15:00,1.62865,1.62865,1.62855,1.62855,10600000.0
2009-10-13 00:16:00,1.62855,1.62865,1.62855,1.62855,6600000.0
2009-10-13 00:17:00,1.62855,1.62865,1.62855,1.62855,6600000.0
2009-10-13 00:18:00,1.62855,1.62875,1.62855,1.62875,13600000.0
2009-10-13 00:19:00,1.62875,1.62875,1.62865,1.62865,9200000.0
2009-10-13 00:20:00,1.62865,1.62875,1.62865,1.62865,18200000.0
2009-10-13 00:21:00,1.62865,1.62865,1.62865,1.62865,8400000.0
2009-10-13 00:22:00,1.62865,1.62865,1.6286,1.6286,5700000.0
2009-10-13 00:23:00,1.6286,1.6286,1.62855,1.6286,4200000.0
2009-10-13 00:24:00,1.62865,1.6288,1.62855,1.6287,47600000.0
2009-10-13 00:25:00,1.62875,1.6288,1.6287,1.62875,22000000.0
2009-10-13 00:26:00,1.62875,1.6288,1.62875,1.62875,7000000.0
2009-10-13 00:27:00,1.62875,1.62875,1.62875,1.62875,3000000.0
2009-10-13 00:28:00,1.62875,1.629,1.62875,1.6289,30000000.0
2009-10-13 00:29:00,1.62895,1.62895,1.6288,1.6289,14800000.0
2009-10-13 00:30:00,1.6288,1.62895,1.6287,1.62895,33200000.0
2009-10-13 00:31:00,1.62895,1.62895,1.62885,1.62885,10500000.0
2009-10-13 00:32:00,1.62885,1.62885,1.62885,1.62885,2800000.0
2009-10-13 00:33:00,1.62885,1.62885,1.62885,1.62885,1400000.0
2009-10-13 00:34:00,1.62885,1.62885,1.6287,1.6288,15800000.0
2009-10-13 00:35:00,1.6288,1.6288,1.6288,1.6288,3600000.0
2009-10-13 00:36:00,1.62875,1.62875,1.62875,1.62875,1400000.0
2009-10-13 00:37:00,1.62865,1.62875,1.62855,1.62855,17100000.0
2009-10-13 00:38:00,1.6284,1.62845,1.62835,1.62845,3800000.0
2009-10-13 00:39:00,1.6284,1.62845,1.62835,1.62845,3800000.0
2009-10-13 00:40:00,1.62855,1.6286,1.6285,1.6285,8600000.0
2009-10-13 00:41:00,1.62845,1.62865,1.62845,1.62865,14300000.0
2009-10-13 00:42:00,1.62865,1.6288,1.6286,1.6287,17200000.0
2009-10-13 00:43:00,1.6288,1.6288,1.62865,1.62865,6600000.0
2009-10-13 00:44:00,1.62865,1.62885,1.6285,1.62865,41000000.0
2009-10-13 00:45:00,1.62865,1.62865,1.62825,1.62835,37000000.0
2009-10-13 00:46:00,1.62835,1.6285,1.62815,1.6284,42200000.0
2009-10-13 00:47:00,1.62835,1.6284,1.6282,1.6283,22200000.0
2009-10-13 00:48:00,1.6283,1.62845,1.628,1.6284,39600000.0
2009-10-13 00:49:00,1.62835,1.62855,1.62835,1.6285,12200000.0
2009-10-13 00:50:00,1.6285,1.6286,1.6285,1.6286,8400000.0
2009-10-13 00:51:00,1.6286,1.62875,1.62855,1.6286,19800000.0
2009-10-13 00:52:00,1.62855,1.6286,1.6284,1.6286,16400000.0
2009-10-13 00:53:00,1.62855,1.62885,1.6285,1.6286,52100000.0
2009-10-13 00:54:00,1.6286,1.629,1.62855,1.62895,44700000.0
2009-10-13 00:55:00,1.62885,1.62895,1.62885,1.62895,43000000.0
2009-10-13 00:56:00,1.6289,1.62895,1.62875,1.62875,22800000.0
2009-10-13 00:57:00,1.6287,1.6287,1.6286,1.6286,10800000.0
2009-10-13 00:58:00,1.6286,1.62865,1.62845,1.6286,12600000.0
2009-10-13 00:59:00,1.6286,1.62875,1.6285,1.6286,14600000.0
2009-10-13 01:00:00,1.62855,1.62895,1.62855,1.62855,95800000.0
2009-10-13 01:01:00,1.6285,1.62905,1.6285,1.62875,67000000.0
2009-10-13 01:02:00,1.62875,1.62885,1.62845,1.6288,18600000.0
2009-10-13 01:03:00,1.62885,1.62885,1.6284,1.62865,32400000.0
2009-10-13 01:04:00,1.62865,1.62865,1.62845,1.62855,30700000.0
2009-10-13 01:05:00,1.62865,1.6288,1.62855,1.62855,18600000.0
2009-10-13 01:06:00,1.62855,1.6287,1.6284,1.6285,53000000.0
2009-10-13 01:07:00,1.6284,1.6286,1.6284,1.6286,14000000.0
2009-10-13 01:08:00,1.62854,1.62864,1.62853,1.62856,27600000.0
2009-10-13 01:09:00,1.6287,1.629,1.62855,1.629,27600000.0
2009-10-13 01:10:00,1.629,1.629,1.62875,1.6289,51300000.0
2009-10-13 01:11:00,1.62885,1.6292,1.62865,1.62875,76600000.0
2009-10-13 01:12:00,1.62865,1.62875,1.62865,1.62875,11400000.0
2009-10-13 01:13:00,1.62875,1.62875,1.62865,1.62865,16300000.0
2009-10-13 01:14:00,1.62875,1.62875,1.6286,1.62865,12600000.0
2009-10-13 01:15:00,1.6286,1.62885,1.62855,1.62855,41700000.0
2009-10-13 01:16:00,1.6285,1.6285,1.6282,1.6283,38000000.0
2009-10-13 01:17:00,1.6284,1.6284,1.62825,1.62825,31400000.0
2009-10-13 01:18:00,1.62835,1.6287,1.6283,1.6285,87500000.0
2009-10-13 01:19:00,1.6285,1.62865,1.62815,1.62825,115700000.0
2009-10-13 01:20:00,1.62825,1.6286,1.62805,1.62845,91600000.0
2009-10-13 01:21:00,1.62845,1.6289,1.62835,1.62855,160200000.0
2009-10-13 01:22:00,1.6286,1.62865,1.6284,1.62865,78800000.0
2009-10-13 01:23:00,1.62865,1.62865,1.6285,1.6286,20000000.0
2009-10-13 01:24:00,1.62855,1.62865,1.6283,1.6286,91100000.0
2009-10-13 01:25:00,1.6286,1.6286,1.6283,1.6284,48400000.0
2009-10-13 01:26:00,1.6284,1.6286,1.62805,1.62805,70400000.0
2009-10-13 01:27:00,1.6282,1.6284,1.62815,1.6283,29800000.0
2009-10-13 01:28:00,1.62835,1.62835,1.62805,1.62805,28300000.0
2009-10-13 01:29:00,1.6279,1.628,1.62745,1.6277,84200000.0
2009-10-13 01:30:00,1.6277,1.6277,1.6272,1.6273,123400000.0
2009-10-13 01:31:00,1.6274,1.62785,1.6274,1.6276,26200000.0
2009-10-13 01:32:00,1.6276,1.6276,1.62695,1.627,98600000.0
2009-10-13 01:33:00,1.627,1.6273,1.62695,1.62725,130000000.0
2009-10-13 01:34:00,1.62725,1.62775,1.62725,1.62775,137600000.0
2009-10-13 01:35:00,1.62775,1.6278,1.62735,1.62745,57900000.0
2009-10-13 01:36:00,1.6274,1.6278,1.6274,1.6276,88800000.0
2009-10-13 01:37:00,1.6277,1.62785,1.6274,1.6276,89600000.0
2009-10-13 01:38:00,1.62745,1.6278,1.62745,1.62755,56500000.0
2009-10-13 01:39:00,1.62765,1.62805,1.6275,1.62805,77200000.0
2009-10-13 01:40:00,1.62805,1.6283,1.628,1.62825,45200000.0
2009-10-13 01:41:00,1.62825,1.6283,1.62775,1.6283,109600000.0
2009-10-13 01:42:00,1.62835,1.6285,1.62805,1.62825,75900000.0
2009-10-13 01:43:00,1.62825,1.62845,1.62805,1.62805,93100000.0
2009-10-13 01:44:00,1.62825,1.6286,1.62775,1.6279,112700000.0
2009-10-13 01:45:00,1.628,1.62825,1.62785,1.62825,31500000.0
2009-10-13 01:46:00,1.6284,1.6284,1.62815,1.62815,10800000.0
2009-10-13 01:47:00,1.62815,1.6283,1.62815,1.6283,17800000.0
2009-10-13 01:48:00,1.62825,1.6285,1.6282,1.6285,20800000.0
2009-10-13 01:49:00,1.6285,1.6286,1.62835,1.62845,86400000.0
2009-10-13 01:50:00,1.6284,1.6285,1.6283,1.62845,46000000.0
2009-10-13 01:51:00,1.62835,1.62865,1.62835,1.62845,25900000.0
2009-10-13 01:52:00,1.62845,1.62845,1.62845,1.62845,1400000.0
2009-10-13 01:53:00,1.62845,1.62855,1.6283,1.6284,52900000.0
2009-10-13 01:54:00,1.6284,1.62855,1.62835,1.62855,15400000.0
2009-10-13 01:55:00,1.6285,1.6286,1.6282,1.6284,105300000.0
2009-10-13 01:56:00,1.6284,1.62845,1.6282,1.62835,30500000.0
2009-10-13 01:57:00,1.62845,1.6285,1.6277,1.62775,100000000.0
2009-10-13 01:58:00,1.62775,1.62815,1.6277,1.62815,38900000.0
2009-10-13 01:59:00,1.62805,1.6283,1.62795,1.6283,45800000.0
2009-10-13 02:00:00,1.6283,1.6283,1.6278,1.62785,52100000.0
2009-10-13 02:01:00,1.62795,1.6282,1.62765,1.62775,45000000.0
2009-10-13 02:02:00,1.62775,1.62775,1.6274,1.62755,101600000.0
2009-10-13 02:03:00,1.62755,1.62765,1.6273,1.6273,34400000.0
2009-10-13 02:04:00,1.62735,1.62755,1.62725,1.62755,24200000.0
2009-10-13 02:05:00,1.62755,1.62765,1.6274,1.62765,22500000.0
2009-10-13 02:06:00,1.62765,1.6277,1.6275,1.6275,32200000.0
2009-10-13 02:07:00,1.6275,1.62765,1.62725,1.6274,63600000.0
2009-10-13 02:08:00,1.6274,1.62785,1.62725,1.6277,51800000.0
2009-10-13 02:09:00,1.6277,1.62785,1.62745,1.6276,58400000.0
2009-10-13 02:10:00,1.62755,1.62765,1.6274,1.6275,37800000.0
2009-10-13 02:11:00,1.6275,1.6275,1.6275,1.6275,11200000.0
2009-10-13 02:12:00,1.6275,1.62755,1.62745,1.62755,15000000.0
2009-10-13 02:13:00,1.62755,1.6276,1.62695,1.62745,153200000.0
2009-10-13 02:14:00,1.6274,1.62755,1.6273,1.62755,41200000.0
2009-10-13 02:15:00,1.6275,1.62775,1.62705,1.6272,112300000.0
2009-10-13 02:16:00,1.6272,1.6275,1.6272,1.6273,67800000.0
2009-10-13 02:17:00,1.6272,1.62735,1.62705,1.62725,51600000.0
2009-10-13 02:18:00,1.62725,1.62755,1.62725,1.62755,19800000.0
2009-10-13 02:19:00,1.62755,1.62775,1.6274,1.62765,64300000.0
2009-10-13 02:20:00,1.62765,1.62775,1.6275,1.6275,29300000.0
2009-10-13 02:21:00,1.62755,1.6276,1.62755,1.6276,13000000.0
2009-10-13 02:22:00,1.62775,1.62785,1.62765,1.6277,25200000.0
2009-10-13 02:23:00,1.6276,1.62765,1.6276,1.6276,15200000.0
2009-10-13 02:24:00,1.62755,1.62755,1.6274,1.62755,8800000.0
2009-10-13 02:25:00,1.62745,1.6276,1.627,1.6276,134000000.0
2009-10-13 02:26:00,1.6276,1.6276,1.6272,1.6272,22000000.0
2009-10-13 02:27:00,1.62725,1.6281,1.62725,1.6275,115400000.0
2009-10-13 02:28:00,1.6275,1.62775,1.6275,1.62775,58900000.0
2009-10-13 02:29:00,1.62775,1.62785,1.6273,1.6273,61900000.0
2009-10-13 02:30:00,1.6273,1.6278,1.62705,1.62755,57100000.0
2009-10-13 02:31:00,1.6275,1.62805,1.6275,1.62765,57200000.0
2009-10-13 02:32:00,1.6276,1.62775,1.6275,1.62765,61800000.0
2009-10-13 02:33:00,1.6276,1.6278,1.6273,1.6278,59000000.0
2009-10-13 02:34:00,1.62775,1.628,1.6275,1.628,60400000.0
2009-10-13 02:35:00,1.628,1.6283,1.6278,1.62815,78400000.0
2009-10-13 02:36:00,1.62815,1.6287,1.6279,1.6279,97800000.0
2009-10-13 02:37:00,1.6279,1.62855,1.6279,1.62835,75100000.0
2009-10-13 02:38:00,1.62835,1.62845,1.6282,1.6284,37400000.0
2009-10-13 02:39:00,1.62835,1.62855,1.62805,1.62815,43800000.0
2009-10-13 02:40:00,1.62815,1.62845,1.62805,1.62845,65100000.0
2009-10-13 02:41:00,1.6284,1.6285,1.6277,1.62845,112900000.0
2009-10-13 02:42:00,1.62835,1.62845,1.62815,1.6284,63400000.0
2009-10-13 02:43:00,1.62835,1.62835,1.62785,1.62825,59600000.0
2009-10-13 02:44:00,1.62805,1.62805,1.6279,1.62795,27800000.0
2009-10-13 02:45:00,1.62795,1.628,1.62795,1.628,15300000.0
2009-10-13 02:46:00,1.62795,1.6281,1.62795,1.62805,20400000.0
2009-10-13 02:47:00,1.62795,1.62805,1.62765,1.6278,55400000.0
2009-10-13 02:48:00,1.6278,1.62805,1.62775,1.62785,64000000.0
2009-10-13 02:49:00,1.6278,1.628,1.6277,1.6278,80100000.0
2009-10-13 02:50:00,1.62785,1.62805,1.62775,1.62795,55400000.0
2009-10-13 02:51:00,1.62795,1.62815,1.62795,1.62805,52000000.0
2009-10-13 02:52:00,1.62805,1.62825,1.62785,1.62815,56300000.0
2009-10-13 02:53:00,1.628,1.6285,1.628,1.6282,120000000.0
2009-10-13 02:54:00,1.62815,1.62865,1.62815,1.6286,106600000.0
2009-10-13 02:55:00,1.6286,1.6286,1.6281,1.6284,100400000.0
2009-10-13 02:56:00,1.6284,1.62865,1.6281,1.6286,83200000.0
2009-10-13 02:57:00,1.6286,1.62865,1.62845,1.62855,58400000.0
2009-10-13 02:58:00,1.62855,1.62885,1.6283,1.62855,96700000.0
2009-10-13 02:59:00,1.62855,1.6289,1.62855,1.62875,59300000.0
2009-10-13 03:00:00,1.6288,1.6294,1.6284,1.6291,138500000.0
2009-10-13 03:01:00,1.6291,1.63005,1.62895,1.62995,146100000.0
2009-10-13 03:02:00,1.62995,1.62995,1.6291,1.6295,156800000.0
2009-10-13 03:03:00,1.6296,1.6298,1.62935,1.62945,70000000.0
2009-10-13 03:04:00,1.62945,1.62965,1.62895,1.62965,152300000.0
2009-10-13 03:05:00,1.6296,1.6296,1.6293,1.6295,64000000.0
2009-10-13 03:06:00,1.6295,1.6295,1.62925,1.62935,62600000.0
2009-10-13 03:07:00,1.62935,1.62995,1.62915,1.6299,70500000.0
2009-10-13 03:08:00,1.63,1.63,1.6297,1.63,57900000.0
2009-10-13 03:09:00,1.62995,1.63005,1.6296,1.6297,51800000.0
2009-10-13 03:10:00,1.6297,1.6298,1.62965,1.62975,21600000.0
2009-10-13 03:11:00,1.6297,1.62985,1.6296,1.6297,31300000.0
2009-10-13 03:12:00,1.6297,1.63,1.62965,1.62995,40100000.0
2009-10-13 03:13:00,1.6299,1.6299,1.6294,1.62965,73500000.0
2009-10-13 03:14:00,1.62965,1.63,1.62955,1.6297,85600000.0
2009-10-13 03:15:00,1.6298,1.63,1.6296,1.62965,47800000.0
2009-10-13 03:16:00,1.62965,1.62995,1.62965,1.6298,53600000.0
2009-10-13 03:17:00,1.6298,1.63015,1.62925,1.6295,80500000.0
2009-10-13 03:18:00,1.6295,1.6297,1.6295,1.6296,52400000.0
2009-10-13 03:19:00,1.62955,1.62955,1.6292,1.6292,21800000.0
2009-10-13 03:20:00,1.6293,1.6293,1.6292,1.6293,31900000.0
2009-10-13 03:21:00,1.6293,1.6293,1.6293,1.6293,1000000.0
2009-10-13 03:22:00,1.62935,1.62935,1.6289,1.62925,63100000.0
2009-10-13 03:23:00,1.6292,1.62945,1.6291,1.6294,40100000.0
2009-10-13 03:24:00,1.6295,1.6302,1.62935,1.62955,106100000.0
2009-10-13 03:25:00,1.62945,1.6295,1.62895,1.62925,53300000.0
2009-10-13 03:26:00,1.62925,1.62945,1.62915,1.62925,46800000.0
2009-10-13 03:27:00,1.62925,1.6297,1.629,1.62945,102100000.0
2009-10-13 03:28:00,1.62945,1.6298,1.62925,1.62975,137200000.0
2009-10-13 03:29:00,1.62965,1.6298,1.62925,1.6296,153600000.0
2009-10-13 03:30:00,1.62955,1.6296,1.6291,1.6293,88300000.0
2009-10-13 03:31:00,1.6292,1.6294,1.6291,1.62915,69400000.0
2009-10-13 03:32:00,1.62915,1.62935,1.62885,1.6292,108900000.0
2009-10-13 03:33:00,1.6292,1.6294,1.629,1.6293,92200000.0
2009-10-13 03:34:00,1.6294,1.6294,1.62905,1.62915,68500000.0
2009-10-13 03:35:00,1.62915,1.62935,1.629,1.6291,61800000.0
2009-10-13 03:36:00,1.62905,1.62955,1.6289,1.62925,73600000.0
2009-10-13 03:37:00,1.6292,1.6295,1.62915,1.6295,46800000.0
2009-10-13 03:38:00,1.62935,1.6294,1.629,1.62935,55200000.0
2009-10-13 03:39:00,1.62925,1.6295,1.6291,1.62925,50700000.0
2009-10-13 03:40:00,1.62935,1.62955,1.6293,1.6293,26700000.0
2009-10-13 03:41:00,1.6293,1.6294,1.62915,1.62915,25600000.0
2009-10-13 03:42:00,1.6291,1.6291,1.6289,1.62895,20200000.0
2009-10-13 03:43:00,1.6291,1.62935,1.629,1.62925,58200000.0
2009-10-13 03:44:00,1.62925,1.6294,1.62915,1.6292,27900000.0
2009-10-13 03:45:00,1.6291,1.62935,1.629,1.62935,68900000.0
2009-10-13 03:46:00,1.62925,1.62945,1.6292,1.62935,37600000.0
2009-10-13 03:47:00,1.6293,1.6294,1.62925,1.6293,32200000.0
2009-10-13 03:48:00,1.62935,1.6294,1.6292,1.6292,48400000.0
2009-10-13 03:49:00,1.6292,1.6294,1.62915,1.6292,47600000.0
2009-10-13 03:50:00,1.6292,1.6295,1.62915,1.62945,55400000.0
2009-10-13 03:51:00,1.62945,1.62965,1.6293,1.62935,96600000.0
2009-10-13 03:52:00,1.62935,1.6295,1.6293,1.6295,31200000.0
2009-10-13 03:53:00,1.62945,1.62945,1.62935,1.62935,15300000.0
2009-10-13 03:54:00,1.6294,1.6294,1.6291,1.6291,74300000.0
2009-10-13 03:55:00,1.62915,1.6292,1.62905,1.6292,43300000.0
2009-10-13 03:56:00,1.62925,1.6293,1.62905,1.62915,31000000.0
2009-10-13 03:57:00,1.62915,1.62945,1.62905,1.6294,118000000.0
2009-10-13 03:58:00,1.6295,1.6296,1.6292,1.6292,83500000.0
2009-10-13 03:59:00,1.6292,1.62965,1.6291,1.62945,67000000.0
2009-10-13 04:00:00,1.62945,1.62955,1.6294,1.62945,37800000.0
2009-10-13 04:01:00,1.62945,1.6296,1.62945,1.62945,40100000.0
2009-10-13 04:02:00,1.62945,1.62965,1.6293,1.6295,44600000.0
2009-10-13 04:03:00,1.62945,1.63,1.62945,1.62985,82600000.0
2009-10-13 04:04:00,1.62985,1.62995,1.6296,1.62965,127700000.0
2009-10-13 04:05:00,1.62965,1.6298,1.6295,1.6295,57400000.0
2009-10-13 04:06:00,1.62965,1.6298,1.6294,1.6294,65200000.0
2009-10-13 04:07:00,1.6294,1.6295,1.6293,1.6295,75400000.0
2009-10-13 04:08:00,1.62955,1.6297,1.6294,1.62945,51900000.0
2009-10-13 04:09:00,1.62935,1.6296,1.6293,1.6296,68400000.0
2009-10-13 04:10:00,1.6296,1.6296,1.6293,1.6293,40800000.0
2009-10-13 04:11:00,1.6293,1.6294,1.62925,1.6294,41000000.0
2009-10-13 04:12:00,1.6295,1.62965,1.6295,1.6295,29400000.0
2009-10-13 04:13:00,1.62955,1.62975,1.62955,1.62975,15800000.0
2009-10-13 04:14:00,1.62975,1.6298,1.6296,1.6296,29600000.0
2009-10-13 04:15:00,1.6296,1.62975,1.6294,1.6294,198100000.0
2009-10-13 04:16:00,1.6294,1.62965,1.6293,1.62965,72900000.0
2009-10-13 04:17:00,1.62965,1.62995,1.62945,1.6298,109700000.0
2009-10-13 04:18:00,1.62975,1.6298,1.62975,1.6298,17900000.0
2009-10-13 04:19:00,1.62975,1.63005,1.6296,1.6297,74400000.0
2009-10-13 04:20:00,1.6297,1.6297,1.62955,1.62965,70700000.0
2009-10-13 04:21:00,1.62975,1.6298,1.62945,1.62975,116500000.0
2009-10-13 04:22:00,1.6298,1.63005,1.6295,1.6298,122700000.0
2009-10-13 04:23:00,1.6298,1.6298,1.6294,1.62965,52800000.0
2009-10-13 04:24:00,1.62965,1.6298,1.62945,1.62945,51100000.0
2009-10-13 04:25:00,1.62945,1.6297,1.6294,1.6295,63900000.0
2009-10-13 04:26:00,1.6295,1.6297,1.6295,1.62965,23600000.0
2009-10-13 04:27:00,1.6296,1.62965,1.62945,1.62955,78600000.0
2009-10-13 04:28:00,1.62965,1.62995,1.6293,1.62975,81700000.0
2009-10-13 04:29:00,1.62975,1.62975,1.6296,1.62965,61000000.0
2009-10-13 04:30:00,1.62965,1.62965,1.6295,1.62955,39500000.0
2009-10-13 04:31:00,1.62955,1.6296,1.6295,1.6295,17100000.0
2009-10-13 04:32:00,1.6295,1.6295,1.6293,1.6294,22200000.0
2009-10-13 04:33:00,1.6294,1.6294,1.62935,1.62935,14500000.0
2009-10-13 04:34:00,1.62935,1.62945,1.6292,1.6292,25200000.0
2009-10-13 04:35:00,1.6292,1.6294,1.6292,1.62925,53200000.0
2009-10-13 04:36:00,1.62925,1.62935,1.6292,1.62925,27600000.0
2009-10-13 04:37:00,1.62925,1.6294,1.629,1.62915,86300000.0
2009-10-13 04:38:00,1.6292,1.62925,1.629,1.6291,40300000.0
2009-10-13 04:39:00,1.6291,1.6291,1.6288,1.6289,75000000.0
2009-10-13 04:40:00,1.6289,1.6291,1.6288,1.6289,103800000.0
2009-10-13 04:41:00,1.62885,1.629,1.62885,1.629,17700000.0
2009-10-13 04:42:00,1.62895,1.62915,1.62895,1.629,13000000.0
2009-10-13 04:43:00,1.62905,1.6291,1.6289,1.629,36400000.0
2009-10-13 04:44:00,1.6291,1.62925,1.62895,1.6292,50200000.0
2009-10-13 04:45:00,1.6292,1.6292,1.6288,1.6288,21400000.0
2009-10-13 04:46:00,1.62875,1.6289,1.62875,1.6289,6000000.0
2009-10-13 04:47:00,1.6289,1.62905,1.62785,1.6283,75600000.0
2009-10-13 04:48:00,1.62825,1.62835,1.628,1.628,71000000.0
2009-10-13 04:49:00,1.62775,1.62785,1.62735,1.6276,98500000.0
2009-10-13 04:50:00,1.62765,1.62785,1.62735,1.6275,148500000.0
2009-10-13 04:51:00,1.62755,1.6278,1.62735,1.6278,113000000.0
2009-10-13 04:52:00,1.6278,1.62795,1.62755,1.62775,120400000.0
2009-10-13 04:53:00,1.62775,1.6282,1.62775,1.6282,124600000.0
2009-10-13 04:54:00,1.6282,1.62825,1.628,1.6282,79700000.0
2009-10-13 04:55:00,1.62825,1.62825,1.6279,1.6279,36700000.0
2009-10-13 04:56:00,1.628,1.628,1.628,1.628,2900000.0
2009-10-13 04:57:00,1.628,1.6281,1.62785,1.6279,61200000.0
2009-10-13 04:58:00,1.6279,1.6281,1.62785,1.628,55400000.0
2009-10-13 04:59:00,1.628,1.62805,1.6278,1.628,41100000.0
2009-10-13 05:00:00,1.628,1.62845,1.6279,1.62835,76900000.0
2009-10-13 05:01:00,1.6283,1.62835,1.62825,1.62835,25900000.0
2009-10-13 05:02:00,1.6283,1.6283,1.62795,1.6282,88700000.0
2009-10-13 05:03:00,1.6282,1.62845,1.62805,1.6282,51700000.0
2009-10-13 05:04:00,1.6282,1.6285,1.6282,1.6285,27700000.0
2009-10-13 05:05:00,1.62835,1.6284,1.62825,1.6284,18700000.0
2009-10-13 05:06:00,1.62835,1.62875,1.62835,1.62855,41700000.0
2009-10-13 05:07:00,1.6286,1.6288,1.62855,1.62875,58300000.0
2009-10-13 05:08:00,1.62875,1.6289,1.62875,1.6289,10600000.0
2009-10-13 05:09:00,1.62885,1.62895,1.6287,1.6288,40500000.0
2009-10-13 05:10:00,1.6287,1.6287,1.6286,1.6286,20800000.0
2009-10-13 05:11:00,1.6287,1.6287,1.6286,1.6286,9200000.0
2009-10-13 05:12:00,1.6286,1.62865,1.62835,1.6286,58100000.0
2009-10-13 05:13:00,1.6286,1.6286,1.62825,1.6285,72600000.0
2009-10-13 05:14:00,1.6285,1.6287,1.62835,1.6285,41600000.0
2009-10-13 05:15:00,1.62855,1.629,1.62845,1.6289,137000000.0
2009-10-13 05:16:00,1.6289,1.6296,1.6289,1.6296,103700000.0
2009-10-13 05:17:00,1.6296,1.6296,1.62915,1.6293,90800000.0
2009-10-13 05:18:00,1.62925,1.62935,1.62915,1.62935,42000000.0
2009-10-13 05:19:00,1.62935,1.62945,1.62935,1.62945,20600000.0
2009-10-13 05:20:00,1.62945,1.6297,1.62945,1.6297,19100000.0
2009-10-13 05:21:00,1.6297,1.6299,1.6297,1.6298,24500000.0
2009-10-13 05:22:00,1.62975,1.62985,1.62905,1.6293,99700000.0
2009-10-13 05:23:00,1.62935,1.6294,1.62865,1.6287,38000000.0
2009-10-13 05:24:00,1.62865,1.62865,1.6283,1.62855,93300000.0
2009-10-13 05:25:00,1.62855,1.62855,1.62845,1.6285,25700000.0
2009-10-13 05:26:00,1.6285,1.6287,1.6285,1.6287,25500000.0
2009-10-13 05:27:00,1.6287,1.62885,1.6287,1.62885,56600000.0
2009-10-13 05:28:00,1.62885,1.62895,1.6287,1.6287,26300000.0
2009-10-13 05:29:00,1.6287,1.62875,1.6286,1.6286,21600000.0
2009-10-13 05:30:00,1.62865,1.6287,1.62845,1.6285,48400000.0
2009-10-13 05:31:00,1.6285,1.62865,1.62845,1.62845,39400000.0
2009-10-13 05:32:00,1.6285,1.6285,1.62785,1.62815,82800000.0
2009-10-13 05:33:00,1.6282,1.62835,1.62815,1.6283,65400000.0
2009-10-13 05:34:00,1.6283,1.6284,1.6283,1.62835,60500000.0
2009-10-13 05:35:00,1.62845,1.62865,1.6282,1.6283,63700000.0
2009-10-13 05:36:00,1.6283,1.6285,1.6282,1.6285,40800000.0
2009-10-13 05:37:00,1.6285,1.6286,1.6283,1.6285,111800000.0
2009-10-13 05:38:00,1.6285,1.62865,1.62845,1.62855,66000000.0
2009-10-13 05:39:00,1.6285,1.6286,1.6282,1.6282,56200000.0
2009-10-13 05:40:00,1.62815,1.62825,1.62815,1.6282,10900000.0
2009-10-13 05:41:00,1.6282,1.6284,1.6282,1.62835,23000000.0
2009-10-13 05:42:00,1.62835,1.62835,1.6283,1.62835,6000000.0
2009-10-13 05:43:00,1.6284,1.62845,1.62775,1.6281,69800000.0
2009-10-13 05:44:00,1.6281,1.6281,1.6277,1.6281,63200000.0
2009-10-13 05:45:00,1.62815,1.62825,1.62815,1.6282,43600000.0
2009-10-13 05:46:00,1.62825,1.62825,1.62785,1.62785,34100000.0
2009-10-13 05:47:00,1.6279,1.628,1.6277,1.6278,49500000.0
2009-10-13 05:48:00,1.6278,1.62805,1.6277,1.62785,21200000.0
2009-10-13 05:49:00,1.62785,1.62785,1.6276,1.6278,65700000.0
2009-10-13 05:50:00,1.62785,1.62795,1.6276,1.62785,165700000.0
2009-10-13 05:51:00,1.62785,1.62805,1.6277,1.6277,83900000.0
2009-10-13 05:52:00,1.62765,1.62815,1.62765,1.62815,115900000.0
2009-10-13 05:53:00,1.62805,1.62815,1.62795,1.6281,111700000.0
2009-10-13 05:54:00,1.6281,1.62815,1.62785,1.62815,108800000.0
2009-10-13 05:55:00,1.62815,1.62825,1.62795,1.62825,48800000.0
2009-10-13 05:56:00,1.62825,1.6284,1.6281,1.6282,53500000.0
2009-10-13 05:57:00,1.6282,1.6282,1.62795,1.6281,21500000.0
2009-10-13 05:58:00,1.6282,1.6282,1.62775,1.62805,145700000.0
2009-10-13 05:59:00,1.6281,1.6281,1.628,1.628,66500000.0
2009-10-13 06:00:00,1.62805,1.62825,1.62795,1.6282,100600000.0
2009-10-13 06:01:00,1.6281,1.62825,1.628,1.6281,63700000.0
2009-10-13 06:02:00,1.6281,1.62825,1.6279,1.62795,83700000.0
2009-10-13 06:03:00,1.62795,1.62845,1.6279,1.62805,108900000.0
2009-10-13 06:04:00,1.6281,1.62875,1.62805,1.6287,82100000.0
2009-10-13 06:05:00,1.62865,1.62865,1.6282,1.6282,74900000.0
2009-10-13 06:06:00,1.6282,1.62845,1.6282,1.6282,128600000.0
2009-10-13 06:07:00,1.6282,1.6283,1.6281,1.62825,43500000.0
2009-10-13 06:08:00,1.62825,1.6284,1.6281,1.6283,44000000.0
2009-10-13 06:09:00,1.6283,1.6284,1.6282,1.6282,31900000.0
2009-10-13 06:10:00,1.6281,1.62845,1.62805,1.6282,77600000.0
2009-10-13 06:11:00,1.6283,1.6285,1.62795,1.62795,123000000.0
2009-10-13 06:12:00,1.6281,1.62815,1.6279,1.62795,41600000.0
2009-10-13 06:13:00,1.62795,1.628,1.62765,1.62775,106500000.0
2009-10-13 06:14:00,1.6277,1.628,1.6277,1.628,80000000.0
2009-10-13 06:15:00,1.62805,1.6281,1.62785,1.62785,26300000.0
2009-10-13 06:16:00,1.62795,1.62795,1.62795,1.62795,2900000.0
2009-10-13 06:17:00,1.62795,1.628,1.62785,1.6279,89600000.0
2009-10-13 06:18:00,1.6279,1.62815,1.62765,1.6277,84200000.0
2009-10-13 06:19:00,1.6277,1.6279,1.6277,1.6277,40400000.0
2009-10-13 06:20:00,1.6277,1.6279,1.6276,1.6278,76500000.0
2009-10-13 06:21:00,1.6277,1.6279,1.62735,1.62755,95400000.0
2009-10-13 06:22:00,1.62755,1.62775,1.62745,1.6275,69400000.0
2009-10-13 06:23:00,1.62755,1.62765,1.62755,1.6276,25000000.0
2009-10-13 06:24:00,1.62755,1.62795,1.62755,1.6277,100500000.0
2009-10-13 06:25:00,1.6278,1.6279,1.6276,1.6277,143800000.0
2009-10-13 06:26:00,1.6277,1.62805,1.62765,1.62775,65100000.0
2009-10-13 06:27:00,1.62765,1.62785,1.62755,1.6278,148200000.0
2009-10-13 06:28:00,1.6278,1.62785,1.6277,1.62785,22400000.0
2009-10-13 06:29:00,1.62785,1.6279,1.6277,1.62785,50300000.0
2009-10-13 06:30:00,1.62785,1.6279,1.62745,1.6275,134500000.0
2009-10-13 06:31:00,1.6275,1.6277,1.62735,1.6277,45100000.0
2009-10-13 06:32:00,1.62775,1.62775,1.62755,1.62765,36500000.0
2009-10-13 06:33:00,1.6276,1.62765,1.62735,1.62745,86300000.0
2009-10-13 06:34:00,1.6274,1.62755,1.62725,1.62735,80200000.0
2009-10-13 06:35:00,1.6274,1.62745,1.6273,1.62745,27300000.0
2009-10-13 06:36:00,1.6274,1.6277,1.62725,1.62765,47100000.0
2009-10-13 06:37:00,1.6276,1.6276,1.62725,1.6274,60500000.0
2009-10-13 06:38:00,1.6274,1.62785,1.62735,1.6277,82400000.0
2009-10-13 06:39:00,1.62755,1.62785,1.62735,1.62785,57600000.0
2009-10-13 06:40:00,1.62765,1.628,1.62735,1.62735,119900000.0
2009-10-13 06:41:00,1.62745,1.6287,1.62735,1.6287,71100000.0
2009-10-13 06:42:00,1.6288,1.6288,1.62815,1.6286,133500000.0
2009-10-13 06:43:00,1.62855,1.62855,1.628,1.6282,84000000.0
2009-10-13 06:44:00,1.62805,1.62815,1.62795,1.62815,24500000.0
2009-10-13 06:45:00,1.6281,1.6282,1.62805,1.6282,19700000.0
2009-10-13 06:46:00,1.6282,1.62845,1.6282,1.6283,58100000.0
2009-10-13 06:47:00,1.6283,1.6284,1.6281,1.6284,103500000.0
2009-10-13 06:48:00,1.6284,1.6286,1.62785,1.6283,110000000.0
2009-10-13 06:49:00,1.6283,1.62835,1.628,1.6282,83400000.0
2009-10-13 06:50:00,1.62825,1.62825,1.62785,1.628,71100000.0
2009-10-13 06:51:00,1.62795,1.62825,1.62795,1.62825,68300000.0
2009-10-13 06:52:00,1.62825,1.6285,1.62815,1.6282,78900000.0
2009-10-13 06:53:00,1.6281,1.62825,1.62805,1.6282,19400000.0
2009-10-13 06:54:00,1.6282,1.6285,1.62815,1.6285,34000000.0
2009-10-13 06:55:00,1.6285,1.62855,1.62835,1.6284,30000000.0
2009-10-13 06:56:00,1.62845,1.62855,1.62825,1.62835,52000000.0
2009-10-13 06:57:00,1.62825,1.62915,1.62825,1.6288,37500000.0
2009-10-13 06:58:00,1.62885,1.62885,1.62865,1.62865,39200000.0
2009-10-13 06:59:00,1.62865,1.62885,1.62855,1.6288,47100000.0
2009-10-13 07:00:00,1.62875,1.6288,1.62855,1.6287,46500000.0
2009-10-13 07:01:00,1.62865,1.6289,1.6279,1.6281,162400000.0
2009-10-13 07:02:00,1.62805,1.62855,1.62805,1.6283,88200000.0
2009-10-13 07:03:00,1.62825,1.62855,1.6281,1.6285,51500000.0
2009-10-13 07:04:00,1.6284,1.62855,1.62825,1.6284,47500000.0
2009-10-13 07:05:00,1.62835,1.62845,1.62825,1.62835,42300000.0
2009-10-13 07:06:00,1.62835,1.62845,1.62825,1.62835,30400000.0
2009-10-13 07:07:00,1.62845,1.62845,1.6284,1.62845,1400000.0
2009-10-13 07:08:00,1.6283,1.6283,1.6283,1.6283,1400000.0
2009-10-13 07:09:00,1.62835,1.6285,1.62825,1.6284,59600000.0
2009-10-13 07:10:00,1.6284,1.6286,1.62835,1.6286,35800000.0
2009-10-13 07:11:00,1.6286,1.6287,1.62855,1.6287,33900000.0
2009-10-13 07:12:00,1.62865,1.62895,1.62865,1.6289,31800000.0
2009-10-13 07:13:00,1.6289,1.6289,1.62855,1.62865,36500000.0
2009-10-13 07:14:00,1.6287,1.62885,1.6285,1.62865,98100000.0
2009-10-13 07:15:00,1.62865,1.62875,1.62845,1.62855,56900000.0
2009-10-13 07:16:00,1.62845,1.62875,1.6283,1.62875,55700000.0
2009-10-13 07:17:00,1.62835,1.62875,1.6283,1.62875,66800000.0
2009-10-13 07:18:00,1.62875,1.62875,1.6283,1.6284,17400000.0
2009-10-13 07:19:00,1.62835,1.6288,1.62825,1.62855,137800000.0
2009-10-13 07:20:00,1.62845,1.6286,1.62835,1.62845,61700000.0
2009-10-13 07:21:00,1.6284,1.6285,1.62815,1.6285,32300000.0
2009-10-13 07:22:00,1.6284,1.6286,1.6284,1.62855,15000000.0
2009-10-13 07:23:00,1.6285,1.6286,1.62825,1.62855,121600000.0
2009-10-13 07:24:00,1.62855,1.62915,1.62855,1.62905,94500000.0
2009-10-13 07:25:00,1.62905,1.6291,1.62905,1.62905,45300000.0
2009-10-13 07:26:00,1.62905,1.62915,1.62905,1.62915,61500000.0
2009-10-13 07:27:00,1.62915,1.62915,1.62905,1.6291,38700000.0
2009-10-13 07:28:00,1.6291,1.6293,1.62905,1.6292,61100000.0
2009-10-13 07:29:00,1.62925,1.62955,1.62925,1.62955,86300000.0
2009-10-13 07:30:00,1.6295,1.62975,1.62935,1.62955,114800000.0
2009-10-13 07:31:00,1.62955,1.6296,1.6294,1.6294,40200000.0
2009-10-13 07:32:00,1.6294,1.6295,1.6292,1.6294,48800000.0
2009-10-13 07:33:00,1.6294,1.62955,1.6292,1.6294,65400000.0
2009-10-13 07:34:00,1.62945,1.6295,1.6291,1.62925,79000000.0
2009-10-13 07:35:00,1.6293,1.62945,1.62925,1.6293,108400000.0
2009-10-13 07:36:00,1.6293,1.6294,1.62905,1.62905,85000000.0
2009-10-13 07:37:00,1.62905,1.62925,1.62895,1.62905,57400000.0
2009-10-13 07:38:00,1.62905,1.62915,1.62905,1.62905,35200000.0
2009-10-13 07:39:00,1.62905,1.62905,1.62885,1.62895,63800000.0
2009-10-13 07:40:00,1.62885,1.62895,1.62875,1.62875,55300000.0
2009-10-13 07:41:00,1.62875,1.6291,1.62875,1.62905,142500000.0
2009-10-13 07:42:00,1.62905,1.6295,1.62895,1.6294,118500000.0
2009-10-13 07:43:00,1.6294,1.62965,1.62925,1.6295,77300000.0
2009-10-13 07:44:00,1.6296,1.6296,1.6291,1.62955,107900000.0
2009-10-13 07:45:00,1.62955,1.63,1.6292,1.6296,164000000.0
2009-10-13 07:46:00,1.6296,1.6297,1.6294,1.62955,80400000.0
2009-10-13 07:47:00,1.62955,1.62985,1.62945,1.62985,120900000.0
2009-10-13 07:48:00,1.62985,1.63015,1.62975,1.62985,88700000.0
2009-10-13 07:49:00,1.62985,1.6299,1.62975,1.6298,75400000.0
2009-10-13 07:50:00,1.63,1.6302,1.6299,1.63,100000000.0
2009-10-13 07:51:00,1.63,1.63025,1.6299,1.6302,77200000.0
2009-10-13 07:52:00,1.6302,1.6304,1.63,1.63,71700000.0
2009-10-13 07:53:00,1.63,1.63015,1.6297,1.6297,80200000.0
2009-10-13 07:54:00,1.6297,1.63025,1.62955,1.63025,158500000.0
2009-10-13 07:55:00,1.63025,1.6303,1.6297,1.63,101900000.0
2009-10-13 07:56:00,1.63005,1.6301,1.62985,1.63,63200000.0
2009-10-13 07:57:00,1.63005,1.63025,1.62985,1.6302,89600000.0
2009-10-13 07:58:00,1.63015,1.6303,1.63,1.6303,75500000.0
2009-10-13 07:59:00,1.6302,1.6302,1.6296,1.63015,140000000.0
2009-10-13 08:00:00,1.63015,1.63015,1.62935,1.62935,124200000.0
2009-10-13 08:01:00,1.62935,1.62955,1.6288,1.6294,129600000.0
2009-10-13 08:02:00,1.6294,1.6295,1.62925,1.62945,97000000.0
2009-10-13 08:03:00,1.62945,1.62965,1.62935,1.6296,95600000.0
2009-10-13 08:04:00,1.6296,1.62985,1.6295,1.6295,68100000.0
2009-10-13 08:05:00,1.6296,1.62965,1.62915,1.6294,212100000.0
2009-10-13 08:06:00,1.62935,1.62945,1.6293,1.62945,45400000.0
2009-10-13 08:07:00,1.62935,1.62945,1.6291,1.62935,89200000.0
2009-10-13 08:08:00,1.62925,1.62965,1.62925,1.62955,81800000.0
2009-10-13 08:09:00,1.62955,1.63,1.62925,1.62985,221600000.0
2009-10-13 08:10:00,1.62985,1.62985,1.62915,1.62915,86600000.0
2009-10-13 08:11:00,1.6293,1.6296,1.62895,1.6295,153800000.0
2009-10-13 08:12:00,1.6295,1.62955,1.62895,1.629,86800000.0
2009-10-13 08:13:00,1.62895,1.629,1.62845,1.629,250500000.0
2009-10-13 08:14:00,1.6289,1.62935,1.62865,1.62935,183100000.0
2009-10-13 08:15:00,1.62935,1.62935,1.62935,1.62935,47000000.0
2009-10-13 08:16:00,1.62935,1.62935,1.62935,1.62935,20000000.0
2009-10-13 08:17:00,1.62935,1.6294,1.62935,1.62935,47000000.0
2009-10-13 08:18:00,1.62935,1.63005,1.62935,1.62935,280800000.0
2009-10-13 08:19:00,1.62935,1.6296,1.62935,1.62935,203900000.0
2009-10-13 08:20:00,1.6294,1.62985,1.6294,1.6296,125500000.0
2009-10-13 08:21:00,1.6296,1.62985,1.62935,1.6296,126800000.0
2009-10-13 08:22:00,1.62955,1.62975,1.62935,1.62935,230300000.0
2009-10-13 08:23:00,1.62935,1.6297,1.62935,1.62955,73000000.0
2009-10-13 08:24:00,1.6298,1.62985,1.62945,1.6296,88500000.0
2009-10-13 08:25:00,1.62965,1.6301,1.6296,1.62995,162000000.0
2009-10-13 08:26:00,1.62985,1.62985,1.62915,1.62935,161100000.0
2009-10-13 08:27:00,1.62935,1.62965,1.62935,1.62965,100400000.0
2009-10-13 08:28:00,1.6296,1.62995,1.62955,1.62985,184600001.0
2009-10-13 08:29:00,1.6298,1.62995,1.6295,1.62995,127300000.0
2009-10-13 08:30:00,1.62995,1.63,1.6295,1.62985,167800000.0
2009-10-13 08:31:00,1.6299,1.63,1.62955,1.6298,141700000.0
2009-10-13 08:32:00,1.6298,1.63,1.6298,1.63,53000000.0
2009-10-13 08:33:00,1.63,1.63015,1.62985,1.62985,149000000.0
2009-10-13 08:34:00,1.62985,1.63,1.62965,1.6299,156900000.0
2009-10-13 08:35:00,1.6299,1.6299,1.62945,1.62955,129100000.0
2009-10-13 08:36:00,1.6296,1.6296,1.62935,1.62935,94800000.0
2009-10-13 08:37:00,1.62935,1.6297,1.62935,1.6295,195600000.0
2009-10-13 08:38:00,1.6296,1.6297,1.6294,1.6294,235700000.0
2009-10-13 08:39:00,1.62945,1.6295,1.62935,1.62935,134500000.0
2009-10-13 08:40:00,1.62935,1.6295,1.62935,1.6295,71400000.0
2009-10-13 08:41:00,1.6295,1.6296,1.62935,1.62935,192300000.0
2009-10-13 08:42:00,1.62935,1.62955,1.62935,1.62935,74200000.0
2009-10-13 08:43:00,1.62935,1.6295,1.62935,1.62935,79500000.0
2009-10-13 08:44:00,1.62935,1.62965,1.62935,1.62935,93400000.0
2009-10-13 08:45:00,1.62935,1.62935,1.6291,1.62935,61900000.0
2009-10-13 08:46:00,1.6291,1.6295,1.6291,1.62935,74400000.0
2009-10-13 08:47:00,1.62935,1.62935,1.62935,1.62935,27900000.0
2009-10-13 08:48:00,1.62935,1.62935,1.62935,1.62935,42400000.0
2009-10-13 08:49:00,1.62935,1.6295,1.62935,1.62935,52900000.0
2009-10-13 08:50:00,1.62935,1.62965,1.6289,1.62925,122100000.0
2009-10-13 08:51:00,1.6292,1.6296,1.6291,1.62915,140600000.0
2009-10-13 08:52:00,1.6291,1.6293,1.6291,1.6292,85200000.0
2009-10-13 08:53:00,1.6292,1.6294,1.629,1.62915,120200000.0
2009-10-13 08:54:00,1.6293,1.6293,1.629,1.6291,94500000.0
2009-10-13 08:55:00,1.6291,1.62925,1.62905,1.6291,65900000.0
2009-10-13 08:56:00,1.6291,1.62945,1.6291,1.62935,106500000.0
2009-10-13 08:57:00,1.62945,1.62975,1.6294,1.62945,116600000.0
2009-10-13 08:58:00,1.62945,1.62985,1.62945,1.62975,150200000.0
2009-10-13 08:59:00,1.62975,1.6299,1.6295,1.6296,265200000.0
2009-10-13 09:00:00,1.6296,1.6297,1.62915,1.62945,256600001.0
2009-10-13 09:01:00,1.6294,1.6297,1.62935,1.6296,155500000.0
2009-10-13 09:02:00,1.62965,1.6297,1.62955,1.62965,203000000.0
2009-10-13 09:03:00,1.6296,1.62975,1.62945,1.62955,124400000.0
2009-10-13 09:04:00,1.62945,1.6297,1.6294,1.6296,200100000.0
2009-10-13 09:05:00,1.6295,1.62985,1.6293,1.62975,284600000.0
2009-10-13 09:06:00,1.62975,1.62995,1.6294,1.6296,195500000.0
2009-10-13 09:07:00,1.6296,1.6296,1.6292,1.62935,248500000.0
2009-10-13 09:08:00,1.6294,1.62965,1.62935,1.62945,175400000.0
2009-10-13 09:09:00,1.62945,1.6296,1.62915,1.6295,210400000.0
2009-10-13 09:10:00,1.6296,1.6297,1.629,1.629,212100000.0
2009-10-13 09:11:00,1.62895,1.62955,1.62895,1.6294,148500000.0
2009-10-13 09:12:00,1.6294,1.63015,1.62925,1.62975,185200000.0
2009-10-13 09:13:00,1.6298,1.63065,1.6298,1.63045,238400000.0
2009-10-13 09:14:00,1.63045,1.6309,1.6304,1.63055,210700000.0
2009-10-13 09:15:00,1.63055,1.63065,1.62975,1.62985,175100000.0
2009-10-13 09:16:00,1.62985,1.63035,1.62975,1.6299,120100000.0
2009-10-13 09:17:00,1.6299,1.63025,1.6298,1.62995,191600000.0
2009-10-13 09:18:00,1.6301,1.6301,1.6293,1.62935,244100000.0
2009-10-13 09:19:00,1.62945,1.62965,1.62925,1.62925,254000000.0
2009-10-13 09:20:00,1.62945,1.62975,1.62925,1.6295,247400000.0
2009-10-13 09:21:00,1.6296,1.62965,1.62915,1.6294,150900000.0
2009-10-13 09:22:00,1.6294,1.6294,1.62895,1.62905,117500000.0
2009-10-13 09:23:00,1.629,1.62945,1.62895,1.62935,171600000.0
2009-10-13 09:24:00,1.6293,1.62945,1.62905,1.6294,149500000.0
2009-10-13 09:25:00,1.6294,1.62955,1.62925,1.6295,136600000.0
2009-10-13 09:26:00,1.6295,1.62995,1.6294,1.6299,178200000.0
2009-10-13 09:27:00,1.62985,1.63015,1.62985,1.63005,108900000.0
2009-10-13 09:28:00,1.6301,1.63055,1.63005,1.63035,116300000.0
2009-10-13 09:29:00,1.63035,1.63045,1.6301,1.63025,146200000.0
2009-10-13 09:30:00,1.63015,1.6306,1.6301,1.6306,230600000.0
2009-10-13 09:31:00,1.63045,1.6306,1.6301,1.63025,198600000.0
2009-10-13 09:32:00,1.6302,1.63055,1.6302,1.6304,74100000.0
2009-10-13 09:33:00,1.6304,1.63075,1.6304,1.63055,99600000.0
2009-10-13 09:34:00,1.6306,1.63065,1.63025,1.63035,106300000.0
2009-10-13 09:35:00,1.63035,1.63045,1.6299,1.6299,118800000.0
2009-10-13 09:36:00,1.6299,1.63055,1.6299,1.63045,81100000.0
2009-10-13 09:37:00,1.6304,1.63075,1.63015,1.6303,145900000.0
2009-10-13 09:38:00,1.6303,1.63045,1.63,1.63005,205800000.0
2009-10-13 09:39:00,1.6301,1.63055,1.62995,1.63015,270900000.0
2009-10-13 09:40:00,1.63015,1.6308,1.63015,1.63075,162400000.0
2009-10-13 09:41:00,1.63075,1.63095,1.6304,1.6305,208800000.0
2009-10-13 09:42:00,1.6305,1.631,1.6305,1.63095,132000000.0
2009-10-13 09:43:00,1.6309,1.6312,1.63045,1.6306,288500000.0
2009-10-13 09:44:00,1.6306,1.6308,1.6305,1.6305,159200000.0
2009-10-13 09:45:00,1.63055,1.63085,1.63045,1.63075,220500000.0
2009-10-13 09:46:00,1.63065,1.6309,1.6305,1.63065,134900000.0
2009-10-13 09:47:00,1.63065,1.6311,1.63065,1.6311,144000000.0
2009-10-13 09:48:00,1.63115,1.6313,1.631,1.6313,61200000.0
2009-10-13 09:49:00,1.6313,1.6315,1.63115,1.63145,133000000.0
2009-10-13 09:50:00,1.63145,1.6316,1.63135,1.6316,108600000.0
2009-10-13 09:51:00,1.63155,1.63155,1.6312,1.63135,110200000.0
2009-10-13 09:52:00,1.63135,1.63165,1.63125,1.6316,42500000.0
2009-10-13 09:53:00,1.6316,1.63215,1.6316,1.6317,163100000.0
2009-10-13 09:54:00,1.63175,1.63205,1.6315,1.6319,206400000.0
2009-10-13 09:55:00,1.63185,1.63285,1.63185,1.6326,327100000.0
2009-10-13 09:56:00,1.6326,1.63275,1.6325,1.63265,167700000.0
2009-10-13 09:57:00,1.6326,1.6327,1.6322,1.6322,163400000.0
2009-10-13 09:58:00,1.63235,1.6324,1.632,1.6321,164200000.0
2009-10-13 09:59:00,1.63225,1.6324,1.6317,1.63225,227800000.0
2009-10-13 10:00:00,1.63215,1.6323,1.6315,1.6316,192000000.0
2009-10-13 10:01:00,1.6317,1.6317,1.63125,1.63165,162200000.0
2009-10-13 10:02:00,1.63165,1.63165,1.63055,1.63055,215000000.0
2009-10-13 10:03:00,1.63055,1.631,1.63045,1.63055,209600000.0
2009-10-13 10:04:00,1.6305,1.631,1.63035,1.6306,260200000.0
2009-10-13 10:05:00,1.6306,1.6308,1.6304,1.6306,174100000.0
2009-10-13 10:06:00,1.63065,1.6307,1.62945,1.6297,259000000.0
2009-10-13 10:07:00,1.6297,1.6299,1.6294,1.6297,190000000.0
2009-10-13 10:08:00,1.6297,1.63005,1.6295,1.63,164400000.0
2009-10-13 10:09:00,1.62995,1.63055,1.6299,1.63045,272200000.0
2009-10-13 10:10:00,1.6304,1.6305,1.63015,1.63015,166300000.0
2009-10-13 10:11:00,1.6301,1.63045,1.62995,1.6301,165300000.0
2009-10-13 10:12:00,1.6301,1.6308,1.63005,1.63075,285100000.0
2009-10-13 10:13:00,1.63075,1.63115,1.6306,1.63095,136700000.0
2009-10-13 10:14:00,1.631,1.63125,1.63095,1.6312,188600000.0
2009-10-13 10:15:00,1.6313,1.632,1.6313,1.6318,238400000.0
2009-10-13 10:16:00,1.6318,1.6323,1.63175,1.6323,301800000.0
2009-10-13 10:17:00,1.63225,1.6326,1.63215,1.63215,361500000.0
2009-10-13 10:18:00,1.63215,1.63235,1.63175,1.63195,193100000.0
2009-10-13 10:19:00,1.63195,1.6322,1.63175,1.6318,134600000.0
2009-10-13 10:20:00,1.6319,1.63225,1.63175,1.6321,174600000.0
2009-10-13 10:21:00,1.6321,1.63245,1.6319,1.63235,266100000.0
2009-10-13 10:22:00,1.63225,1.63255,1.63205,1.6323,206600000.0
2009-10-13 10:23:00,1.63235,1.63245,1.63205,1.63215,140600000.0
2009-10-13 10:24:00,1.6321,1.6321,1.6317,1.6319,116400000.0
2009-10-13 10:25:00,1.6319,1.63205,1.6315,1.6318,244700000.0
2009-10-13 10:26:00,1.63165,1.63195,1.6314,1.6316,194800000.0
2009-10-13 10:27:00,1.6316,1.6317,1.63125,1.63125,218100000.0
2009-10-13 10:28:00,1.63135,1.63145,1.6306,1.63065,325500000.0
2009-10-13 10:29:00,1.63065,1.63135,1.63065,1.63135,309500000.0
2009-10-13 10:30:00,1.63135,1.6321,1.63125,1.63185,306800000.0
2009-10-13 10:31:00,1.63185,1.63215,1.6316,1.63205,213100000.0
2009-10-13 10:32:00,1.63205,1.6322,1.6318,1.6321,252299998.0
2009-10-13 10:33:00,1.63205,1.6325,1.63185,1.63225,131700000.0
2009-10-13 10:34:00,1.63235,1.63235,1.63185,1.6323,174600000.0
2009-10-13 10:35:00,1.6323,1.63235,1.6315,1.63205,263900000.0
2009-10-13 10:36:00,1.632,1.632,1.6305,1.631,230200000.0
2009-10-13 10:37:00,1.631,1.63125,1.63065,1.6309,190900000.0
2009-10-13 10:38:00,1.63095,1.63095,1.63045,1.6308,165500000.0
2009-10-13 10:39:00,1.63085,1.6312,1.6306,1.631,287100000.0
2009-10-13 10:40:00,1.631,1.6312,1.63085,1.631,218100000.0
2009-10-13 10:41:00,1.63105,1.63135,1.63095,1.63105,219600000.0
2009-10-13 10:42:00,1.6311,1.63135,1.631,1.6313,148600000.0
2009-10-13 10:43:00,1.6313,1.6317,1.63115,1.6315,199900000.0
2009-10-13 10:44:00,1.63145,1.63175,1.63115,1.63145,238600000.0
2009-10-13 10:45:00,1.63145,1.63145,1.63095,1.6312,105600000.0
2009-10-13 10:46:00,1.6312,1.63135,1.631,1.63115,148200000.0
2009-10-13 10:47:00,1.63115,1.6314,1.63095,1.63105,174300000.0
2009-10-13 10:48:00,1.63105,1.6314,1.6309,1.63115,161300000.0
2009-10-13 10:49:00,1.63115,1.63125,1.63105,1.6311,121300000.0
2009-10-13 10:50:00,1.63115,1.6313,1.63105,1.6311,40600000.0
2009-10-13 10:51:00,1.6311,1.6316,1.6311,1.6315,78500000.0
2009-10-13 10:52:00,1.6315,1.6316,1.6312,1.6314,173900000.0
2009-10-13 10:53:00,1.6314,1.63155,1.6311,1.6313,149000000.0
2009-10-13 10:54:00,1.6313,1.63165,1.6312,1.6313,299300000.0
2009-10-13 10:55:00,1.63145,1.63145,1.6309,1.63095,233300000.0
2009-10-13 10:56:00,1.63095,1.63125,1.63085,1.63125,211000000.0
2009-10-13 10:57:00,1.63125,1.6316,1.63125,1.63145,206600000.0
2009-10-13 10:58:00,1.63145,1.63145,1.6311,1.63125,133500000.0
2009-10-13 10:59:00,1.6313,1.63145,1.62995,1.63005,316800000.0
2009-10-13 11:00:00,1.63005,1.63065,1.6296,1.6302,452900000.0
2009-10-13 11:01:00,1.6302,1.63045,1.62985,1.63015,296100000.0
2009-10-13 11:02:00,1.6302,1.6304,1.6299,1.63015,187800000.0
2009-10-13 11:03:00,1.63005,1.6303,1.62985,1.63005,168700000.0
2009-10-13 11:04:00,1.62995,1.6302,1.6282,1.62885,244600000.0
2009-10-13 11:05:00,1.62885,1.6293,1.6288,1.62915,176400000.0
2009-10-13 11:06:00,1.6292,1.6295,1.629,1.6293,179100000.0
2009-10-13 11:07:00,1.62945,1.6299,1.62945,1.6298,187500000.0
2009-10-13 11:08:00,1.6298,1.63,1.62955,1.62965,156100000.0
2009-10-13 11:09:00,1.62965,1.62965,1.62925,1.62955,202100000.0
2009-10-13 11:10:00,1.62955,1.6297,1.62925,1.6296,223800000.0
2009-10-13 11:11:00,1.62965,1.63005,1.6294,1.6297,305700000.0
2009-10-13 11:12:00,1.6298,1.63,1.6294,1.62975,157300000.0
2009-10-13 11:13:00,1.6297,1.6299,1.62965,1.62975,108000000.0
2009-10-13 11:14:00,1.62975,1.6303,1.6296,1.63025,187300000.0
2009-10-13 11:15:00,1.6301,1.6301,1.62965,1.62965,119300000.0
2009-10-13 11:16:00,1.62965,1.62995,1.6292,1.62945,275400000.0
2009-10-13 11:17:00,1.6293,1.6296,1.62915,1.6292,247700000.0
2009-10-13 11:18:00,1.6292,1.6295,1.6291,1.6293,271800000.0
2009-10-13 11:19:00,1.62935,1.6298,1.6293,1.62965,169900000.0
2009-10-13 11:20:00,1.6297,1.63015,1.62965,1.62995,216500000.0
2009-10-13 11:21:00,1.62995,1.6301,1.62975,1.62995,185600000.0
2009-10-13 11:22:00,1.6299,1.63005,1.6297,1.63,158400000.0
2009-10-13 11:23:00,1.62995,1.63025,1.6297,1.62975,245700000.0
2009-10-13 11:24:00,1.6297,1.6301,1.6295,1.63,252500000.0
2009-10-13 11:25:00,1.63005,1.63035,1.6299,1.63035,157400000.0
2009-10-13 11:26:00,1.63035,1.6307,1.63005,1.6303,171700000.0
2009-10-13 11:27:00,1.63035,1.63045,1.62915,1.6292,215800000.0
2009-10-13 11:28:00,1.62915,1.6296,1.629,1.62915,245700000.0
2009-10-13 11:29:00,1.62925,1.62955,1.62895,1.62935,157300000.0
2009-10-13 11:30:00,1.62935,1.6295,1.6292,1.62945,158000000.0
2009-10-13 11:31:00,1.62945,1.62965,1.6293,1.6294,196300000.0
2009-10-13 11:32:00,1.6294,1.6295,1.62905,1.6292,224400000.0
2009-10-13 11:33:00,1.6293,1.6298,1.62925,1.62975,139700000.0
2009-10-13 11:34:00,1.62965,1.6301,1.62945,1.62985,120200000.0
2009-10-13 11:35:00,1.6298,1.62985,1.62955,1.62985,143900000.0
2009-10-13 11:36:00,1.63,1.63,1.6296,1.6297,86100000.0
2009-10-13 11:37:00,1.6296,1.6298,1.62955,1.6297,59500000.0
2009-10-13 11:38:00,1.6297,1.6299,1.6294,1.62965,129600000.0
2009-10-13 11:39:00,1.62965,1.62995,1.6294,1.6299,118400000.0
2009-10-13 11:40:00,1.6298,1.6298,1.6293,1.6293,91600000.0
2009-10-13 11:41:00,1.6293,1.6297,1.6293,1.6295,220900000.0
2009-10-13 11:42:00,1.6295,1.63,1.62945,1.6299,176300000.0
2009-10-13 11:43:00,1.63,1.63035,1.6298,1.63005,143000000.0
2009-10-13 11:44:00,1.63005,1.63035,1.6299,1.62995,171700000.0
2009-10-13 11:45:00,1.63005,1.6306,1.62985,1.6302,257100000.0
2009-10-13 11:46:00,1.6302,1.6303,1.62975,1.62995,159900000.0
2009-10-13 11:47:00,1.62955,1.62985,1.62925,1.62955,137600000.0
2009-10-13 11:48:00,1.62955,1.6296,1.6295,1.62955,36700000.0
2009-10-13 11:49:00,1.62955,1.6296,1.6294,1.6296,52200000.0
2009-10-13 11:50:00,1.62955,1.62955,1.6292,1.6295,157400000.0
2009-10-13 11:51:00,1.62945,1.62955,1.6293,1.6295,119500000.0
2009-10-13 11:52:00,1.6296,1.62975,1.62925,1.62925,94500000.0
2009-10-13 11:53:00,1.6293,1.62935,1.62905,1.6293,135100000.0
2009-10-13 11:54:00,1.6293,1.62955,1.62915,1.62945,99100000.0
2009-10-13 11:55:00,1.62945,1.62955,1.6294,1.6295,57400000.0
2009-10-13 11:56:00,1.6296,1.62965,1.6294,1.62955,95200000.0
2009-10-13 11:57:00,1.62955,1.62975,1.62935,1.6296,138300000.0
2009-10-13 11:58:00,1.6296,1.62975,1.6293,1.62955,139400000.0
2009-10-13 11:59:00,1.62955,1.6297,1.6292,1.62945,214500000.0
2009-10-13 12:00:00,1.6295,1.62975,1.6293,1.62955,259900000.0
2009-10-13 12:01:00,1.62955,1.63015,1.62945,1.6301,219700000.0
2009-10-13 12:02:00,1.6301,1.63045,1.62985,1.6303,200100000.0
2009-10-13 12:03:00,1.63045,1.63045,1.62975,1.62995,120100000.0
2009-10-13 12:04:00,1.62995,1.6302,1.6299,1.63005,102200000.0
2009-10-13 12:05:00,1.63005,1.6302,1.6297,1.6299,258000000.0
2009-10-13 12:06:00,1.62985,1.6305,1.62955,1.63015,352100000.0
2009-10-13 12:07:00,1.6301,1.63025,1.6294,1.6298,287800000.0
2009-10-13 12:08:00,1.62985,1.6301,1.62965,1.6301,223400000.0
2009-10-13 12:09:00,1.63015,1.63015,1.6295,1.63,244800000.0
2009-10-13 12:10:00,1.6299,1.63075,1.6298,1.63065,273400000.0
2009-10-13 12:11:00,1.63055,1.63075,1.6302,1.63025,153800000.0
2009-10-13 12:12:00,1.63025,1.6305,1.6301,1.6302,234200000.0
2009-10-13 12:13:00,1.6302,1.63065,1.6302,1.6305,192300000.0
2009-10-13 12:14:00,1.63055,1.6308,1.63055,1.63055,127100000.0
2009-10-13 12:15:00,1.6305,1.6307,1.63035,1.63065,95200000.0
2009-10-13 12:16:00,1.63065,1.63095,1.63015,1.63055,261200000.0
2009-10-13 12:17:00,1.63045,1.6315,1.63045,1.63115,282900000.0
2009-10-13 12:18:00,1.63115,1.63115,1.6306,1.63065,166800000.0
2009-10-13 12:19:00,1.6306,1.63085,1.6304,1.63065,267700000.0
2009-10-13 12:20:00,1.6306,1.63135,1.6306,1.6311,191700000.0
2009-10-13 12:21:00,1.6312,1.63155,1.6311,1.6314,180700000.0
2009-10-13 12:22:00,1.6314,1.63175,1.6313,1.63155,173100000.0
2009-10-13 12:23:00,1.6315,1.6316,1.63125,1.63125,159800000.0
2009-10-13 12:24:00,1.63125,1.63165,1.63095,1.63095,210800000.0
2009-10-13 12:25:00,1.63095,1.63145,1.6308,1.631,298800000.0
2009-10-13 12:26:00,1.631,1.631,1.63065,1.63075,153000000.0
2009-10-13 12:27:00,1.63075,1.63085,1.6306,1.6306,104500000.0
2009-10-13 12:28:00,1.6306,1.6307,1.6302,1.6303,110900000.0
2009-10-13 12:29:00,1.6303,1.6306,1.6302,1.63055,127500000.0
2009-10-13 12:30:00,1.6306,1.63085,1.63055,1.6307,172700000.0
2009-10-13 12:31:00,1.6307,1.6309,1.63025,1.6303,173900000.0
2009-10-13 12:32:00,1.63025,1.6304,1.6299,1.63015,263500000.0
2009-10-13 12:33:00,1.6301,1.6305,1.6299,1.6304,121400000.0
2009-10-13 12:34:00,1.6304,1.6305,1.63015,1.6302,233500000.0
2009-10-13 12:35:00,1.6302,1.63045,1.62985,1.62985,298400000.0
2009-10-13 12:36:00,1.6298,1.6302,1.62975,1.6301,119500000.0
2009-10-13 12:37:00,1.6301,1.63045,1.63,1.6303,119500000.0
2009-10-13 12:38:00,1.63025,1.6305,1.6302,1.63035,80000000.0
2009-10-13 12:39:00,1.6304,1.63065,1.63035,1.63055,101000000.0
2009-10-13 12:40:00,1.6306,1.6306,1.63025,1.63025,158900000.0
2009-10-13 12:41:00,1.63025,1.63075,1.63015,1.63015,147600000.0
2009-10-13 12:42:00,1.63015,1.6308,1.6296,1.6297,199400000.0
2009-10-13 12:43:00,1.6297,1.63005,1.6293,1.6293,254030000.0
2009-10-13 12:44:00,1.6293,1.62935,1.6285,1.62885,469100000.0
2009-10-13 12:45:00,1.6289,1.6291,1.62865,1.6291,180800000.0
2009-10-13 12:46:00,1.62905,1.6291,1.6271,1.6273,245000000.0
2009-10-13 12:47:00,1.6273,1.6278,1.6271,1.6274,264800000.0
2009-10-13 12:48:00,1.6274,1.6283,1.6274,1.62815,284000000.0
2009-10-13 12:49:00,1.6282,1.62855,1.6282,1.62835,252600000.0
2009-10-13 12:50:00,1.62835,1.6288,1.62825,1.6288,258600000.0
2009-10-13 12:51:00,1.6288,1.6294,1.6287,1.6294,610000000.0
2009-10-13 12:52:00,1.62925,1.6293,1.62905,1.62915,166700000.0
2009-10-13 12:53:00,1.6292,1.62935,1.629,1.6292,277100000.0
2009-10-13 12:54:00,1.6292,1.62935,1.62905,1.62925,379300000.0
2009-10-13 12:55:00,1.62925,1.6294,1.629,1.6294,176400000.0
2009-10-13 12:56:00,1.6293,1.6293,1.629,1.62915,134200000.0
2009-10-13 12:57:00,1.62925,1.62975,1.6292,1.6292,334600000.0
2009-10-13 12:58:00,1.6293,1.62945,1.6292,1.6293,158500000.0
2009-10-13 12:59:00,1.62925,1.62975,1.62915,1.6294,202700000.0
2009-10-13 13:00:00,1.6294,1.6295,1.62925,1.6293,157500000.0
2009-10-13 13:01:00,1.62925,1.62975,1.62875,1.62875,304900000.0
2009-10-13 13:02:00,1.62875,1.62935,1.62875,1.6291,188000000.0
2009-10-13 13:03:00,1.62925,1.62935,1.629,1.62925,278900000.0
2009-10-13 13:04:00,1.6293,1.62975,1.62915,1.6294,307300000.0
2009-10-13 13:05:00,1.6295,1.6305,1.6291,1.63045,325100000.0
2009-10-13 13:06:00,1.63055,1.6307,1.6302,1.6303,279100000.0
2009-10-13 13:07:00,1.6303,1.63055,1.62965,1.62975,199100000.0
2009-10-13 13:08:00,1.62975,1.6302,1.62965,1.62995,223400000.0
2009-10-13 13:09:00,1.62985,1.63015,1.6296,1.62985,331400000.0
2009-10-13 13:10:00,1.6298,1.63,1.62945,1.6295,190600000.0
2009-10-13 13:11:00,1.6295,1.62995,1.6295,1.62975,284300000.0
2009-10-13 13:12:00,1.62965,1.6301,1.6296,1.63,250100000.0
2009-10-13 13:13:00,1.62985,1.6301,1.62925,1.62985,204700000.0
2009-10-13 13:14:00,1.62975,1.6301,1.6296,1.6298,234700000.0
2009-10-13 13:15:00,1.62985,1.63025,1.6295,1.6301,318300000.0
2009-10-13 13:16:00,1.63015,1.6302,1.6297,1.6298,203200000.0
2009-10-13 13:17:00,1.6298,1.63035,1.62975,1.62995,164500000.0
2009-10-13 13:18:00,1.62995,1.62995,1.62955,1.62965,188200000.0
2009-10-13 13:19:00,1.62965,1.63015,1.6295,1.6301,199200000.0
2009-10-13 13:20:00,1.6301,1.6301,1.62985,1.62995,150200000.0
2009-10-13 13:21:00,1.63,1.63005,1.6297,1.6297,201200000.0
2009-10-13 13:22:00,1.62965,1.6304,1.62965,1.6304,267200000.0
2009-10-13 13:23:00,1.63045,1.6308,1.63035,1.63045,191800000.0
2009-10-13 13:24:00,1.63045,1.6307,1.6301,1.63015,184400000.0
2009-10-13 13:25:00,1.63015,1.63045,1.63005,1.6303,209700000.0
2009-10-13 13:26:00,1.6303,1.63065,1.6302,1.63055,122300000.0
2009-10-13 13:27:00,1.6306,1.63085,1.6304,1.63045,142400000.0
2009-10-13 13:28:00,1.6304,1.6307,1.6303,1.6304,124600000.0
2009-10-13 13:29:00,1.6304,1.6309,1.6303,1.63065,203800000.0
2009-10-13 13:30:00,1.6306,1.6307,1.6302,1.63035,227100000.0
2009-10-13 13:31:00,1.63035,1.63085,1.6303,1.6306,172100000.0
2009-10-13 13:32:00,1.6307,1.63085,1.6305,1.6308,104200000.0
2009-10-13 13:33:00,1.63075,1.6312,1.63055,1.6311,127200000.0
2009-10-13 13:34:00,1.6311,1.63125,1.63065,1.63105,134600000.0
2009-10-13 13:35:00,1.63105,1.63155,1.63085,1.6314,180800000.0
2009-10-13 13:36:00,1.6314,1.63145,1.6312,1.6312,123800000.0
2009-10-13 13:37:00,1.63115,1.6312,1.63085,1.63105,97800000.0
2009-10-13 13:38:00,1.63115,1.63115,1.6308,1.6308,120200000.0
2009-10-13 13:39:00,1.63085,1.6309,1.6304,1.63075,227600000.0
2009-10-13 13:40:00,1.63075,1.6309,1.63055,1.63075,184300000.0
2009-10-13 13:41:00,1.6307,1.6309,1.6307,1.6307,45300000.0
2009-10-13 13:42:00,1.6309,1.63135,1.6304,1.6313,170400000.0
2009-10-13 13:43:00,1.63135,1.63155,1.6312,1.6314,145400000.0
2009-10-13 13:44:00,1.63145,1.63195,1.6313,1.63135,135400000.0
2009-10-13 13:45:00,1.63135,1.63145,1.63085,1.6311,178600000.0
2009-10-13 13:46:00,1.63105,1.63125,1.63035,1.63055,144100000.0
2009-10-13 13:47:00,1.63055,1.63075,1.63035,1.6306,109300000.0
2009-10-13 13:48:00,1.6306,1.631,1.6304,1.6308,158500000.0
2009-10-13 13:49:00,1.63075,1.63145,1.63045,1.6312,164000000.0
2009-10-13 13:50:00,1.63115,1.632,1.63115,1.6316,205300000.0
2009-10-13 13:51:00,1.63155,1.63195,1.6312,1.6313,128100000.0
2009-10-13 13:52:00,1.6313,1.63195,1.6313,1.6319,160600000.0
2009-10-13 13:53:00,1.6319,1.63255,1.63175,1.63245,154100000.0
2009-10-13 13:54:00,1.63245,1.6328,1.6324,1.63255,182600000.0
2009-10-13 13:55:00,1.6325,1.63265,1.6323,1.6325,138000000.0
2009-10-13 13:56:00,1.6325,1.63255,1.6322,1.6322,230700000.0
2009-10-13 13:57:00,1.6322,1.63315,1.6321,1.6328,285500000.0
2009-10-13 13:58:00,1.63275,1.6329,1.63255,1.63265,308900000.0
2009-10-13 13:59:00,1.6327,1.6333,1.6324,1.63315,254200000.0
2009-10-13 14:00:00,1.63325,1.63325,1.6328,1.6328,161200000.0
2009-10-13 14:01:00,1.6328,1.6331,1.63265,1.6327,230300000.0
2009-10-13 14:02:00,1.63275,1.63305,1.6325,1.633,181100000.0
2009-10-13 14:03:00,1.63305,1.63345,1.63305,1.6331,161200000.0
2009-10-13 14:04:00,1.6331,1.6336,1.6331,1.63345,192500000.0
2009-10-13 14:05:00,1.63355,1.6338,1.6333,1.63335,170000000.0
2009-10-13 14:06:00,1.63335,1.6335,1.6333,1.63335,115000000.0
2009-10-13 14:07:00,1.6333,1.6334,1.63305,1.63315,126500000.0
2009-10-13 14:08:00,1.63315,1.63325,1.6328,1.633,227800000.0
2009-10-13 14:09:00,1.63305,1.6333,1.6329,1.6332,159300000.0
2009-10-13 14:10:00,1.63315,1.63325,1.63295,1.6331,145500000.0
2009-10-13 14:11:00,1.6331,1.63335,1.6331,1.63325,210600000.0
2009-10-13 14:12:00,1.63325,1.63365,1.63325,1.6333,358200000.0
2009-10-13 14:13:00,1.6333,1.63385,1.63325,1.63385,386500000.0
2009-10-13 14:14:00,1.6339,1.6342,1.63365,1.634,217100000.0
2009-10-13 14:15:00,1.6341,1.6341,1.6334,1.6334,240300000.0
2009-10-13 14:16:00,1.63345,1.6336,1.63325,1.63345,227300000.0
2009-10-13 14:17:00,1.63345,1.63365,1.63335,1.63355,202000000.0
2009-10-13 14:18:00,1.6335,1.63375,1.63325,1.6335,253400000.0
2009-10-13 14:19:00,1.6335,1.63415,1.6333,1.63415,235600000.0
2009-10-13 14:20:00,1.63435,1.63455,1.6339,1.6344,365700000.0
2009-10-13 14:21:00,1.63445,1.63455,1.63425,1.6344,136200000.0
2009-10-13 14:22:00,1.6344,1.63465,1.6343,1.6343,153200000.0
2009-10-13 14:23:00,1.63425,1.63455,1.6342,1.6344,191100000.0
2009-10-13 14:24:00,1.6344,1.6347,1.6341,1.63425,176900000.0
2009-10-13 14:25:00,1.63425,1.6346,1.63385,1.63415,198400000.0
2009-10-13 14:26:00,1.63425,1.63445,1.634,1.634,116600000.0
2009-10-13 14:27:00,1.634,1.63425,1.63385,1.6342,90400000.0
2009-10-13 14:28:00,1.6342,1.63475,1.6342,1.63445,177100000.0
2009-10-13 14:29:00,1.6344,1.6345,1.63395,1.63395,138300000.0
2009-10-13 14:30:00,1.63395,1.63415,1.6338,1.63405,102000000.0
2009-10-13 14:31:00,1.634,1.6343,1.6339,1.634,141400000.0
2009-10-13 14:32:00,1.634,1.63415,1.63365,1.63375,128900000.0
2009-10-13 14:33:00,1.63375,1.6341,1.63375,1.63395,114100000.0
2009-10-13 14:34:00,1.634,1.63435,1.6339,1.63415,140900000.0
2009-10-13 14:35:00,1.63415,1.6344,1.634,1.63415,132700000.0
2009-10-13 14:36:00,1.63415,1.63415,1.6338,1.63395,133300000.0
2009-10-13 14:37:00,1.6339,1.63405,1.63385,1.63395,49100000.0
2009-10-13 14:38:00,1.63395,1.6341,1.6337,1.6339,83000000.0
2009-10-13 14:39:00,1.6339,1.634,1.63375,1.634,75300000.0
2009-10-13 14:40:00,1.634,1.6341,1.6339,1.6339,94700000.0
2009-10-13 14:41:00,1.6339,1.63405,1.6338,1.6339,63500000.0
2009-10-13 14:42:00,1.63405,1.63425,1.63375,1.6338,71800000.0
2009-10-13 14:43:00,1.63385,1.63395,1.63365,1.6339,187000000.0
2009-10-13 14:44:00,1.6339,1.6339,1.63375,1.63375,33900000.0
2009-10-13 14:45:00,1.63375,1.634,1.6337,1.6338,163000000.0
2009-10-13 14:46:00,1.63385,1.6341,1.6338,1.634,67000000.0
2009-10-13 14:47:00,1.634,1.6343,1.6337,1.63415,101100000.0
2009-10-13 14:48:00,1.63415,1.6345,1.63405,1.63435,66900000.0
2009-10-13 14:49:00,1.6344,1.63445,1.63435,1.6344,65000000.0
2009-10-13 14:50:00,1.63445,1.63455,1.634,1.6344,158700000.0
2009-10-13 14:51:00,1.6344,1.63455,1.6341,1.63425,140300000.0
2009-10-13 14:52:00,1.63425,1.6345,1.6341,1.63445,175800000.0
2009-10-13 14:53:00,1.63445,1.63475,1.63425,1.63445,207200000.0
2009-10-13 14:54:00,1.6346,1.63475,1.63435,1.63435,208400000.0
2009-10-13 14:55:00,1.6343,1.63445,1.63395,1.6342,201300000.0
2009-10-13 14:56:00,1.6342,1.6347,1.63415,1.6347,290700000.0
2009-10-13 14:57:00,1.6348,1.635,1.63435,1.63495,256700000.0
2009-10-13 14:58:00,1.63495,1.635,1.63455,1.63495,221300000.0
2009-10-13 14:59:00,1.63495,1.63495,1.6347,1.63475,142200000.0
2009-10-13 15:00:00,1.63475,1.6349,1.6338,1.63445,216500000.0
2009-10-13 15:01:00,1.6341,1.6346,1.63375,1.63385,169700000.0
2009-10-13 15:02:00,1.63375,1.634,1.6335,1.6339,300600000.0
2009-10-13 15:03:00,1.6339,1.6339,1.63335,1.6336,274140000.0
2009-10-13 15:04:00,1.63355,1.634,1.63355,1.63365,205600000.0
2009-10-13 15:05:00,1.63365,1.6341,1.6335,1.6339,230200000.0
2009-10-13 15:06:00,1.63395,1.6342,1.6335,1.63355,191800000.0
2009-10-13 15:07:00,1.6335,1.6337,1.63335,1.63335,786030000.0
2009-10-13 15:08:00,1.63335,1.63345,1.63335,1.63335,718700000.0
2009-10-13 15:09:00,1.63335,1.63365,1.6329,1.6336,365790000.0
2009-10-13 15:10:00,1.63365,1.6341,1.63365,1.634,170000000.0
2009-10-13 15:11:00,1.6339,1.63415,1.6334,1.63355,216100000.0
2009-10-13 15:12:00,1.63355,1.63405,1.63355,1.6337,243099999.0
2009-10-13 15:13:00,1.6338,1.6343,1.6338,1.63385,194900000.0
2009-10-13 15:14:00,1.6338,1.6342,1.6337,1.63405,209700000.0
2009-10-13 15:15:00,1.63395,1.63455,1.63385,1.634,244700000.0
2009-10-13 15:16:00,1.634,1.63455,1.63395,1.63435,210600000.0
2009-10-13 15:17:00,1.63435,1.63475,1.6342,1.6345,229200000.0
2009-10-13 15:18:00,1.63445,1.6345,1.63415,1.63435,169200000.0
2009-10-13 15:19:00,1.63435,1.6346,1.63415,1.63445,200400000.0
2009-10-13 15:20:00,1.63445,1.63465,1.634,1.6342,218800000.0
2009-10-13 15:21:00,1.6342,1.63445,1.634,1.63425,199900000.0
2009-10-13 15:22:00,1.63435,1.6346,1.63435,1.63435,124000000.0
2009-10-13 15:23:00,1.63435,1.63465,1.6343,1.6343,148600000.0
2009-10-13 15:24:00,1.6343,1.63475,1.6343,1.6345,218900000.0
2009-10-13 15:25:00,1.6345,1.63465,1.6343,1.6345,124900000.0
2009-10-13 15:26:00,1.63445,1.6348,1.63425,1.6348,248600000.0
2009-10-13 15:27:00,1.6348,1.6349,1.6345,1.63475,461000000.0
2009-10-13 15:28:00,1.6347,1.63505,1.6344,1.63495,431300000.0
2009-10-13 15:29:00,1.6348,1.6351,1.6347,1.63505,189200000.0
2009-10-13 15:30:00,1.635,1.63515,1.63455,1.63465,232200000.0
2009-10-13 15:31:00,1.6347,1.63495,1.6344,1.63485,238300000.0
2009-10-13 15:32:00,1.6349,1.6351,1.63455,1.63465,374200000.0
2009-10-13 15:33:00,1.6347,1.63485,1.63425,1.6343,228200000.0
2009-10-13 15:34:00,1.63445,1.6347,1.63415,1.63435,276900000.0
2009-10-13 15:35:00,1.63415,1.6345,1.63375,1.63375,291400000.0
2009-10-13 15:36:00,1.63375,1.6342,1.6337,1.6339,241100000.0
2009-10-13 15:37:00,1.63395,1.63425,1.6337,1.6341,251300000.0
2009-10-13 15:38:00,1.63405,1.63445,1.63395,1.63445,284400000.0
2009-10-13 15:39:00,1.6343,1.6351,1.63425,1.63505,216000000.0
2009-10-13 15:40:00,1.63505,1.63535,1.63495,1.63525,135700000.0
2009-10-13 15:41:00,1.63525,1.6356,1.63525,1.63525,193640000.0
2009-10-13 15:42:00,1.63525,1.6356,1.6352,1.63535,249800000.0
2009-10-13 15:43:00,1.63535,1.63545,1.6351,1.6352,284700000.0
2009-10-13 15:44:00,1.6352,1.6356,1.6351,1.6355,204100000.0
2009-10-13 15:45:00,1.6356,1.63575,1.63525,1.6356,230100000.0
2009-10-13 15:46:00,1.6356,1.63575,1.63515,1.6354,263400000.0
2009-10-13 15:47:00,1.6354,1.63545,1.6349,1.63525,240300000.0
2009-10-13 15:48:00,1.6352,1.6355,1.63485,1.63525,288500000.0
2009-10-13 15:49:00,1.63525,1.63535,1.6349,1.63515,239300000.0
2009-10-13 15:50:00,1.6351,1.63545,1.6348,1.63495,173900000.0
2009-10-13 15:51:00,1.635,1.6353,1.6348,1.635,229500000.0
2009-10-13 15:52:00,1.635,1.63525,1.6349,1.635,221300000.0
2009-10-13 15:53:00,1.635,1.63555,1.6349,1.63525,221300000.0
2009-10-13 15:54:00,1.63515,1.63575,1.63485,1.6356,295500000.0
2009-10-13 15:55:00,1.6356,1.6368,1.63535,1.6367,343600000.0
2009-10-13 15:56:00,1.63665,1.63685,1.63625,1.63665,186100000.0
2009-10-13 15:57:00,1.6367,1.63775,1.63665,1.63765,360400000.0
2009-10-13 15:58:00,1.63765,1.6382,1.63705,1.63805,391300000.0
2009-10-13 15:59:00,1.63805,1.63835,1.6375,1.6382,381700000.0
2009-10-13 16:00:00,1.6382,1.6388,1.63805,1.6385,385800000.0
2009-10-13 16:01:00,1.6385,1.63855,1.6375,1.6379,335700000.0
2009-10-13 16:02:00,1.63775,1.6385,1.63755,1.6384,595300000.0
2009-10-13 16:03:00,1.6384,1.63885,1.6379,1.6386,436400000.0
2009-10-13 16:04:00,1.6386,1.6388,1.6384,1.63875,445800000.0
2009-10-13 16:05:00,1.63885,1.63915,1.63865,1.6388,344900000.0
2009-10-13 16:06:00,1.6388,1.63885,1.6382,1.63835,227000000.0
2009-10-13 16:07:00,1.63835,1.6386,1.6378,1.6379,269400000.0
2009-10-13 16:08:00,1.63785,1.63815,1.63775,1.63795,264000000.0
2009-10-13 16:09:00,1.638,1.6382,1.6377,1.63795,178800000.0
2009-10-13 16:10:00,1.63795,1.63835,1.63765,1.6381,236600000.0
2009-10-13 16:11:00,1.6381,1.6384,1.63775,1.63775,210200000.0
2009-10-13 16:12:00,1.63775,1.6379,1.63745,1.6377,199160000.0
2009-10-13 16:13:00,1.6378,1.63805,1.63745,1.63745,191980000.0
2009-10-13 16:14:00,1.6375,1.6377,1.63695,1.63705,595729999.0
2009-10-13 16:15:00,1.63705,1.63785,1.63695,1.6377,285500000.0
2009-10-13 16:16:00,1.63765,1.63805,1.63735,1.63745,240200000.0
2009-10-13 16:17:00,1.63745,1.6379,1.63735,1.6376,211200000.0
2009-10-13 16:18:00,1.6376,1.63815,1.6374,1.6376,278600000.0
2009-10-13 16:19:00,1.6376,1.6379,1.63735,1.6377,359800000.0
2009-10-13 16:20:00,1.6377,1.63795,1.63735,1.63795,236400000.0
2009-10-13 16:21:00,1.63795,1.63825,1.63775,1.63775,341200000.0
2009-10-13 16:22:00,1.63775,1.63785,1.63735,1.6378,211000000.0
2009-10-13 16:23:00,1.6378,1.63805,1.63765,1.63775,262300000.0
2009-10-13 16:24:00,1.6377,1.638,1.6375,1.63775,252200000.0
2009-10-13 16:25:00,1.6377,1.63795,1.6373,1.6374,237100000.0
2009-10-13 16:26:00,1.6376,1.6377,1.6372,1.6372,296000000.0
2009-10-13 16:27:00,1.6372,1.6374,1.63695,1.63695,510300000.0
2009-10-13 16:28:00,1.63695,1.63695,1.6364,1.6366,248300000.0
2009-10-13 16:29:00,1.6367,1.6367,1.6355,1.63565,244300000.0
2009-10-13 16:30:00,1.63575,1.6361,1.63565,1.6357,217700000.0
2009-10-13 16:31:00,1.6357,1.636,1.63545,1.6358,206400000.0
2009-10-13 16:32:00,1.6357,1.63585,1.63515,1.6354,222300000.0
2009-10-13 16:33:00,1.6354,1.63565,1.63515,1.6354,244800000.0
2009-10-13 16:34:00,1.6356,1.6359,1.63515,1.63575,246600000.0
2009-10-13 16:35:00,1.63575,1.63595,1.6354,1.63565,238100000.0
2009-10-13 16:36:00,1.63565,1.63615,1.6356,1.636,131500000.0
2009-10-13 16:37:00,1.63605,1.63625,1.63565,1.6357,216700000.0
2009-10-13 16:38:00,1.63585,1.63605,1.63555,1.6358,254900000.0
2009-10-13 16:39:00,1.6357,1.63625,1.6356,1.6361,203100000.0
2009-10-13 16:40:00,1.63605,1.6366,1.63595,1.6364,186000000.0
2009-10-13 16:41:00,1.63645,1.6366,1.63635,1.6366,192600000.0
2009-10-13 16:42:00,1.63655,1.6371,1.63655,1.63685,390900000.0
2009-10-13 16:43:00,1.63685,1.6371,1.63675,1.637,456900000.0
2009-10-13 16:44:00,1.637,1.63725,1.6368,1.6369,313000000.0
2009-10-13 16:45:00,1.63685,1.637,1.6367,1.6368,174500000.0
2009-10-13 16:46:00,1.63675,1.63695,1.6365,1.6369,212300000.0
2009-10-13 16:47:00,1.63695,1.63705,1.6368,1.63705,153300000.0
2009-10-13 16:48:00,1.63695,1.6373,1.6369,1.63715,205700000.0
2009-10-13 16:49:00,1.63715,1.63735,1.63695,1.63725,187700000.0
2009-10-13 16:50:00,1.63725,1.6374,1.63715,1.6372,143300000.0
2009-10-13 16:51:00,1.6372,1.6373,1.6369,1.63725,180300000.0
2009-10-13 16:52:00,1.6373,1.6373,1.6369,1.63705,135600000.0
2009-10-13 16:53:00,1.63705,1.6375,1.63695,1.6374,129200000.0
2009-10-13 16:54:00,1.63745,1.6376,1.63725,1.6374,187300000.0
2009-10-13 16:55:00,1.6374,1.6376,1.63715,1.6375,132500000.0
2009-10-13 16:56:00,1.63755,1.63765,1.63725,1.63725,198800000.0
2009-10-13 16:57:00,1.6373,1.6374,1.63675,1.63675,184300000.0
2009-10-13 16:58:00,1.63675,1.63695,1.63625,1.63645,210700000.0
2009-10-13 16:59:00,1.63645,1.63665,1.63565,1.63645,318600000.0
2009-10-13 17:00:00,1.63645,1.63695,1.63595,1.6361,334400000.0
2009-10-13 17:01:00,1.6361,1.63625,1.6357,1.6361,180600000.0
2009-10-13 17:02:00,1.63615,1.63655,1.6359,1.63625,167900000.0
2009-10-13 17:03:00,1.63625,1.63645,1.636,1.63635,191600000.0
2009-10-13 17:04:00,1.6364,1.63655,1.63585,1.63615,188900000.0
2009-10-13 17:05:00,1.63615,1.63685,1.63615,1.6368,198900000.0
2009-10-13 17:06:00,1.6368,1.637,1.6365,1.6369,210600000.0
2009-10-13 17:07:00,1.6369,1.6373,1.6369,1.6369,312700000.0
2009-10-13 17:08:00,1.6369,1.63735,1.63675,1.63715,300000000.0
2009-10-13 17:09:00,1.6372,1.63725,1.63665,1.637,334100000.0
2009-10-13 17:10:00,1.637,1.6371,1.63665,1.6367,159200000.0
2009-10-13 17:11:00,1.63685,1.63735,1.6367,1.6371,205200000.0
2009-10-13 17:12:00,1.6371,1.6373,1.6368,1.6369,228300000.0
2009-10-13 17:13:00,1.6369,1.63715,1.63635,1.63645,208400000.0
2009-10-13 17:14:00,1.63645,1.6369,1.6364,1.63685,166800000.0
2009-10-13 17:15:00,1.63685,1.6373,1.6368,1.6371,147800000.0
2009-10-13 17:16:00,1.6371,1.6372,1.63685,1.63715,161200000.0
2009-10-13 17:17:00,1.6371,1.63735,1.63705,1.6373,236900000.0
2009-10-13 17:18:00,1.6373,1.63765,1.63705,1.6372,238500000.0
2009-10-13 17:19:00,1.63725,1.6373,1.6367,1.6368,244200000.0
2009-10-13 17:20:00,1.6368,1.6369,1.63675,1.63685,127800000.0
2009-10-13 17:21:00,1.6369,1.637,1.63675,1.6369,189300000.0
2009-10-13 17:22:00,1.6369,1.637,1.63665,1.6367,272600000.0
2009-10-13 17:23:00,1.6367,1.63735,1.63655,1.63735,273500000.0
2009-10-13 17:24:00,1.6373,1.63785,1.637,1.63785,363900000.0
2009-10-13 17:25:00,1.6379,1.6382,1.63745,1.6375,281100000.0
2009-10-13 17:26:00,1.6375,1.63755,1.6369,1.6372,213800000.0
2009-10-13 17:27:00,1.6371,1.63745,1.6369,1.63715,296700000.0
2009-10-13 17:28:00,1.6372,1.63765,1.637,1.63755,236900000.0
2009-10-13 17:29:00,1.6375,1.6376,1.63715,1.63745,246300000.0
2009-10-13 17:30:00,1.6374,1.6375,1.6368,1.6369,233100000.0
2009-10-13 17:31:00,1.6369,1.63695,1.63675,1.63685,155400000.0
2009-10-13 17:32:00,1.63675,1.6369,1.63645,1.6367,271700000.0
2009-10-13 17:33:00,1.6367,1.63705,1.6367,1.63695,214300000.0
2009-10-13 17:34:00,1.63695,1.63705,1.63655,1.63665,167200000.0
2009-10-13 17:35:00,1.63655,1.6367,1.6363,1.6364,108700000.0
2009-10-13 17:36:00,1.6364,1.6365,1.6362,1.63625,161500000.0
2009-10-13 17:37:00,1.6363,1.6364,1.6361,1.6362,248800000.0
2009-10-13 17:38:00,1.63625,1.63645,1.636,1.63615,189200000.0
2009-10-13 17:39:00,1.63605,1.6363,1.6357,1.6357,233500000.0
2009-10-13 17:40:00,1.63575,1.6361,1.63545,1.63585,246000000.0
2009-10-13 17:41:00,1.6358,1.636,1.63555,1.63565,230500000.0
2009-10-13 17:42:00,1.6357,1.63585,1.63495,1.6351,218900000.0
2009-10-13 17:43:00,1.6351,1.63525,1.6348,1.63495,135500000.0
2009-10-13 17:44:00,1.63495,1.6351,1.6345,1.6346,188400000.0
2009-10-13 17:45:00,1.63455,1.63515,1.6345,1.63515,170800000.0
2009-10-13 17:46:00,1.63515,1.6355,1.63495,1.63545,196800000.0
2009-10-13 17:47:00,1.63535,1.63565,1.63515,1.63525,234700000.0
2009-10-13 17:48:00,1.6353,1.6355,1.6351,1.63535,191700000.0
2009-10-13 17:49:00,1.6354,1.63585,1.6353,1.63565,232900000.0
2009-10-13 17:50:00,1.6356,1.636,1.63545,1.63565,210300000.0
2009-10-13 17:51:00,1.63565,1.63575,1.6352,1.63535,246600000.0
2009-10-13 17:52:00,1.6353,1.6356,1.6352,1.6354,212600000.0
2009-10-13 17:53:00,1.6354,1.6357,1.6352,1.63545,125400000.0
2009-10-13 17:54:00,1.63555,1.6358,1.6352,1.6353,207800000.0
2009-10-13 17:55:00,1.63535,1.6356,1.63505,1.63525,154300000.0
2009-10-13 17:56:00,1.63525,1.63545,1.6349,1.63505,163200000.0
2009-10-13 17:57:00,1.635,1.6352,1.6348,1.63495,251500000.0
2009-10-13 17:58:00,1.63495,1.6354,1.6348,1.63525,341000000.0
2009-10-13 17:59:00,1.63525,1.63535,1.6352,1.63525,89800000.0
2009-10-13 18:00:00,1.63525,1.63545,1.635,1.635,257400000.0
2009-10-13 18:01:00,1.635,1.6353,1.63455,1.63455,210100000.0
2009-10-13 18:02:00,1.63455,1.63535,1.63445,1.63515,144800000.0
2009-10-13 18:03:00,1.6351,1.63535,1.635,1.63525,130500000.0
2009-10-13 18:04:00,1.63525,1.6353,1.6349,1.63505,155500000.0
2009-10-13 18:05:00,1.63505,1.63545,1.635,1.63525,129600000.0
2009-10-13 18:06:00,1.6352,1.6355,1.6351,1.63515,130600000.0
2009-10-13 18:07:00,1.63515,1.63565,1.6351,1.6354,198300000.0
2009-10-13 18:08:00,1.63555,1.6357,1.6355,1.63555,90100000.0
2009-10-13 18:09:00,1.6355,1.6357,1.6353,1.63535,84700000.0
2009-10-13 18:10:00,1.63535,1.6357,1.63525,1.63565,96000000.0
2009-10-13 18:11:00,1.6356,1.6359,1.63535,1.6359,106200000.0
2009-10-13 18:12:00,1.63585,1.63595,1.63535,1.63535,162700000.0
2009-10-13 18:13:00,1.63535,1.6355,1.6352,1.63525,156100000.0
2009-10-13 18:14:00,1.63525,1.63555,1.6352,1.6353,75200000.0
2009-10-13 18:15:00,1.6353,1.63585,1.63525,1.6357,69600000.0
2009-10-13 18:16:00,1.6357,1.63575,1.63535,1.6354,135600000.0
2009-10-13 18:17:00,1.63545,1.63555,1.63515,1.63535,118700000.0
2009-10-13 18:18:00,1.63535,1.6358,1.63535,1.63545,138200000.0
2009-10-13 18:19:00,1.63545,1.63615,1.63535,1.6359,149000000.0
2009-10-13 18:20:00,1.6359,1.63625,1.63575,1.63625,107800000.0
2009-10-13 18:21:00,1.6362,1.6365,1.63585,1.6365,131100000.0
2009-10-13 18:22:00,1.6366,1.6369,1.6365,1.63685,147000000.0
2009-10-13 18:23:00,1.6368,1.6369,1.63655,1.63655,103900000.0
2009-10-13 18:24:00,1.6367,1.6367,1.63635,1.63645,44800000.0
2009-10-13 18:25:00,1.63635,1.63645,1.63595,1.63605,62400000.0
2009-10-13 18:26:00,1.63605,1.63635,1.63605,1.63625,100400000.0
2009-10-13 18:27:00,1.6362,1.63665,1.6362,1.63655,126300000.0
2009-10-13 18:28:00,1.63645,1.6366,1.6362,1.6363,73200000.0
2009-10-13 18:29:00,1.6363,1.63645,1.6361,1.6363,91400000.0
2009-10-13 18:30:00,1.63635,1.63635,1.636,1.63605,132200000.0
2009-10-13 18:31:00,1.63605,1.63635,1.636,1.63615,106800000.0
2009-10-13 18:32:00,1.6361,1.6365,1.6361,1.63615,65400000.0
2009-10-13 18:33:00,1.6362,1.63625,1.636,1.63615,127800000.0
2009-10-13 18:34:00,1.6362,1.6363,1.636,1.63605,100300000.0
2009-10-13 18:35:00,1.636,1.63605,1.63595,1.63595,62400000.0
2009-10-13 18:36:00,1.63595,1.63605,1.6358,1.6358,172200000.0
2009-10-13 18:37:00,1.63575,1.6359,1.63565,1.6358,207000000.0
2009-10-13 18:38:00,1.6358,1.63585,1.6358,1.63585,108300000.0
2009-10-13 18:39:00,1.63585,1.6359,1.6356,1.6358,87200000.0
2009-10-13 18:40:00,1.63585,1.6362,1.63585,1.6362,63400000.0
2009-10-13 18:41:00,1.6362,1.6362,1.63605,1.63605,18100000.0
2009-10-13 18:42:00,1.63605,1.63665,1.636,1.63655,71000000.0
2009-10-13 18:43:00,1.6366,1.63665,1.63625,1.63625,82900000.0
2009-10-13 18:44:00,1.6363,1.6366,1.6361,1.6366,79400000.0
2009-10-13 18:45:00,1.63675,1.63675,1.6365,1.6365,81000000.0
2009-10-13 18:46:00,1.6365,1.6366,1.63645,1.6365,37400000.0
2009-10-13 18:47:00,1.6364,1.6366,1.6364,1.63645,42100000.0
2009-10-13 18:48:00,1.63645,1.6365,1.6363,1.6364,75600000.0
2009-10-13 18:49:00,1.6364,1.63655,1.6363,1.63655,81300000.0
2009-10-13 18:50:00,1.6366,1.63665,1.6365,1.63665,44400000.0
2009-10-13 18:51:00,1.6366,1.6368,1.63645,1.63655,122300000.0
2009-10-13 18:52:00,1.63655,1.63655,1.63635,1.6364,74600000.0
2009-10-13 18:53:00,1.63635,1.63645,1.6362,1.63625,39700000.0
2009-10-13 18:54:00,1.6364,1.63645,1.6359,1.636,84800000.0
2009-10-13 18:55:00,1.636,1.6362,1.6359,1.63595,140000000.0
2009-10-13 18:56:00,1.63595,1.636,1.6358,1.63585,72600000.0
2009-10-13 18:57:00,1.6359,1.6364,1.63585,1.6364,134600000.0
2009-10-13 18:58:00,1.63635,1.63655,1.63635,1.63655,92000000.0
2009-10-13 18:59:00,1.6365,1.637,1.63645,1.63685,121200000.0
2009-10-13 19:00:00,1.63685,1.6372,1.6368,1.637,184000000.0
2009-10-13 19:01:00,1.637,1.6374,1.6369,1.63705,181200000.0
2009-10-13 19:02:00,1.6371,1.63735,1.63705,1.63715,74000000.0
2009-10-13 19:03:00,1.63715,1.6373,1.63705,1.63725,84800000.0
2009-10-13 19:04:00,1.63745,1.6375,1.6372,1.63725,84900000.0
2009-10-13 19:05:00,1.63725,1.6373,1.63705,1.6371,56300000.0
2009-10-13 19:06:00,1.6371,1.6371,1.6368,1.63685,92800000.0
2009-10-13 19:07:00,1.63685,1.63685,1.6366,1.6367,91600000.0
2009-10-13 19:08:00,1.6367,1.63695,1.63665,1.6369,112000000.0
2009-10-13 19:09:00,1.6369,1.63695,1.6367,1.6368,50200000.0
2009-10-13 19:10:00,1.6368,1.63695,1.6368,1.63695,15800000.0
2009-10-13 19:11:00,1.63695,1.637,1.63685,1.63695,96200000.0
2009-10-13 19:12:00,1.637,1.63725,1.6369,1.63725,133000000.0
2009-10-13 19:13:00,1.6372,1.6376,1.63715,1.6376,49200000.0
2009-10-13 19:14:00,1.6376,1.63765,1.63745,1.6376,32600000.0
2009-10-13 19:15:00,1.63755,1.6376,1.63735,1.63745,40600000.0
2009-10-13 19:16:00,1.63745,1.6375,1.6372,1.6375,64400000.0
2009-10-13 19:17:00,1.6375,1.63755,1.6374,1.6375,38600000.0
2009-10-13 19:18:00,1.6375,1.63775,1.6374,1.6376,48200000.0
2009-10-13 19:19:00,1.6375,1.6379,1.63745,1.63785,139600000.0
2009-10-13 19:20:00,1.6379,1.6379,1.6376,1.63785,99300000.0
2009-10-13 19:21:00,1.6379,1.6379,1.6372,1.63725,145400000.0
2009-10-13 19:22:00,1.63725,1.63725,1.6364,1.63675,161400000.0
2009-10-13 19:23:00,1.63685,1.63695,1.63605,1.63635,134900000.0
2009-10-13 19:24:00,1.63635,1.637,1.6363,1.63695,178400000.0
2009-10-13 19:25:00,1.63685,1.6369,1.6367,1.6367,132200000.0
2009-10-13 19:26:00,1.63675,1.63695,1.6366,1.6366,151400000.0
2009-10-13 19:27:00,1.6366,1.6369,1.6366,1.6369,127400000.0
2009-10-13 19:28:00,1.63695,1.63745,1.63695,1.6371,210000000.0
2009-10-13 19:29:00,1.637,1.6376,1.637,1.63735,262800000.0
2009-10-13 19:30:00,1.63735,1.6383,1.63735,1.6382,254600000.0
2009-10-13 19:31:00,1.6382,1.6382,1.6375,1.6378,218200000.0
2009-10-13 19:32:00,1.6378,1.63795,1.63755,1.6379,171600000.0
2009-10-13 19:33:00,1.6379,1.6379,1.6376,1.63775,154200000.0
2009-10-13 19:34:00,1.6377,1.6379,1.63755,1.63765,174000000.0
2009-10-13 19:35:00,1.6377,1.63785,1.63745,1.63755,144200000.0
2009-10-13 19:36:00,1.63755,1.63765,1.63745,1.63745,146400000.0
2009-10-13 19:37:00,1.63755,1.63785,1.6375,1.63775,66800000.0
2009-10-13 19:38:00,1.63775,1.63795,1.6376,1.6377,152600000.0
2009-10-13 19:39:00,1.6378,1.6378,1.63755,1.63765,116000000.0
2009-10-13 19:40:00,1.6377,1.63785,1.6377,1.63785,85600000.0
2009-10-13 19:41:00,1.6378,1.6378,1.63745,1.63765,95200000.0
2009-10-13 19:42:00,1.63765,1.63815,1.6376,1.63805,184800000.0
2009-10-13 19:43:00,1.6381,1.63835,1.63775,1.6383,139400000.0
2009-10-13 19:44:00,1.6383,1.63895,1.6383,1.63895,160400000.0
2009-10-13 19:45:00,1.6389,1.6391,1.63865,1.6387,153600000.0
2009-10-13 19:46:00,1.63865,1.63885,1.63815,1.63865,121000000.0
2009-10-13 19:47:00,1.6386,1.63905,1.6384,1.63905,222000000.0
2009-10-13 19:48:00,1.63905,1.6393,1.6387,1.63885,162600000.0
2009-10-13 19:49:00,1.63885,1.63895,1.6384,1.63865,292800000.0
2009-10-13 19:50:00,1.6387,1.63935,1.6386,1.6392,207200000.0
2009-10-13 19:51:00,1.6392,1.6394,1.63915,1.6392,171000000.0
2009-10-13 19:52:00,1.6391,1.6393,1.639,1.6391,70800000.0
2009-10-13 19:53:00,1.6391,1.63915,1.63905,1.63915,22800000.0
2009-10-13 19:54:00,1.6391,1.63915,1.639,1.63905,49800000.0
2009-10-13 19:55:00,1.63915,1.6392,1.63895,1.63895,112800000.0
2009-10-13 19:56:00,1.639,1.6393,1.63845,1.6385,197600000.0
2009-10-13 19:57:00,1.63855,1.639,1.6385,1.63875,153200000.0
2009-10-13 19:58:00,1.63895,1.6392,1.63845,1.6386,186000000.0
2009-10-13 19:59:00,1.6386,1.6386,1.6382,1.6384,171200000.0
2009-10-13 20:00:00,1.6383,1.6384,1.63795,1.63805,218800000.0
2009-10-13 20:01:00,1.6382,1.6384,1.63755,1.6378,303800000.0
2009-10-13 20:02:00,1.63785,1.6388,1.63785,1.63805,327200000.0
2009-10-13 20:03:00,1.638,1.63815,1.6376,1.63805,269200000.0
2009-10-13 20:04:00,1.638,1.63825,1.63775,1.6382,229800000.0
2009-10-13 20:05:00,1.63825,1.639,1.6377,1.6388,256200000.0
2009-10-13 20:06:00,1.6388,1.6392,1.6382,1.63835,361100000.0
2009-10-13 20:07:00,1.6384,1.6394,1.6383,1.6393,205200000.0
2009-10-13 20:08:00,1.6393,1.6393,1.6386,1.63885,246900000.0
2009-10-13 20:09:00,1.63885,1.6393,1.63855,1.6386,277800000.0
2009-10-13 20:10:00,1.6386,1.6392,1.63855,1.63875,287100000.0
2009-10-13 20:11:00,1.6388,1.63905,1.6386,1.63905,193000000.0
2009-10-13 20:12:00,1.63915,1.63935,1.6389,1.63895,165400000.0
2009-10-13 20:13:00,1.639,1.63905,1.63845,1.63855,237400000.0
2009-10-13 20:14:00,1.63855,1.6388,1.6381,1.6386,251300000.0
2009-10-13 20:15:00,1.6386,1.63875,1.638,1.6385,174800000.0
2009-10-13 20:16:00,1.6385,1.6386,1.63825,1.6383,156000000.0
2009-10-13 20:17:00,1.6383,1.63865,1.6378,1.63865,190300000.0
2009-10-13 20:18:00,1.63845,1.6387,1.6382,1.63865,183200000.0
2009-10-13 20:19:00,1.63865,1.6387,1.6384,1.63855,121800000.0
2009-10-13 20:20:00,1.63845,1.6386,1.6382,1.6385,211800000.0
2009-10-13 20:21:00,1.63845,1.6385,1.63795,1.6381,169000000.0
2009-10-13 20:22:00,1.6381,1.63835,1.638,1.6383,167800000.0
2009-10-13 20:23:00,1.6383,1.63865,1.63785,1.6382,183800000.0
2009-10-13 20:24:00,1.63815,1.6384,1.638,1.63805,94400000.0
2009-10-13 20:25:00,1.638,1.63855,1.63795,1.6383,114600000.0
2009-10-13 20:26:00,1.6383,1.63915,1.63825,1.63905,81400000.0
2009-10-13 20:27:00,1.639,1.63925,1.6387,1.63915,108200000.0
2009-10-13 20:28:00,1.63905,1.6392,1.63895,1.6392,34200000.0
2009-10-13 20:29:00,1.6393,1.63945,1.63865,1.6387,94000000.0
2009-10-13 20:30:00,1.63865,1.63885,1.63765,1.63785,170000000.0
2009-10-13 20:31:00,1.6379,1.6381,1.63755,1.63755,166400000.0
2009-10-13 20:32:00,1.63755,1.63815,1.63735,1.63775,171600000.0
2009-10-13 20:33:00,1.63775,1.63775,1.6372,1.63735,129000000.0
2009-10-13 20:34:00,1.6373,1.6375,1.63715,1.6373,90600000.0
2009-10-13 20:35:00,1.6373,1.6373,1.6368,1.6368,62400000.0
2009-10-13 20:36:00,1.6368,1.6372,1.6367,1.6371,99400000.0
2009-10-13 20:37:00,1.637,1.6374,1.637,1.63735,96800000.0
2009-10-13 20:38:00,1.6373,1.6374,1.63715,1.63735,84400000.0
2009-10-13 20:39:00,1.6373,1.63745,1.6371,1.6371,58200000.0
2009-10-13 20:40:00,1.6371,1.6376,1.6371,1.6372,186800000.0
2009-10-13 20:41:00,1.6372,1.6372,1.63655,1.63665,173400000.0
2009-10-13 20:42:00,1.63665,1.63685,1.6365,1.63685,40000000.0
2009-10-13 20:43:00,1.63685,1.637,1.63675,1.6368,53400000.0
2009-10-13 20:44:00,1.6368,1.6373,1.6368,1.63715,105200000.0
2009-10-13 20:45:00,1.63725,1.6375,1.63685,1.6373,119000000.0
2009-10-13 20:46:00,1.63725,1.6375,1.63715,1.6373,88600000.0
2009-10-13 20:47:00,1.63735,1.63735,1.63705,1.63705,60400000.0
2009-10-13 20:48:00,1.63715,1.6373,1.63695,1.6371,206400000.0
2009-10-13 20:49:00,1.63715,1.6372,1.63675,1.63675,151700000.0
2009-10-13 20:50:00,1.6368,1.6374,1.6367,1.63715,142200000.0
2009-10-13 20:51:00,1.6372,1.63725,1.63695,1.63715,86400000.0
2009-10-13 20:52:00,1.63715,1.6372,1.63695,1.637,101800000.0
2009-10-13 20:53:00,1.637,1.6371,1.637,1.63705,19000000.0
2009-10-13 20:54:00,1.63705,1.63705,1.6368,1.63685,65200000.0
2009-10-13 20:55:00,1.63675,1.6371,1.6367,1.63695,105800000.0
2009-10-13 20:56:00,1.6369,1.63795,1.6368,1.63785,138800000.0
2009-10-13 20:57:00,1.63785,1.6382,1.63775,1.63805,171700000.0
2009-10-13 20:58:00,1.63815,1.63815,1.6379,1.638,135600000.0
2009-10-13 20:59:00,1.638,1.63875,1.63795,1.63875,124000000.0
2009-10-13 21:00:00,1.63855,1.63865,1.63815,1.63825,158200000.0
2009-10-13 21:01:00,1.63825,1.63825,1.6376,1.63765,168000000.0
2009-10-13 21:02:00,1.6377,1.63795,1.6376,1.6377,99700000.0
2009-10-13 21:03:00,1.6377,1.63785,1.6372,1.63755,80000000.0
2009-10-13 21:04:00,1.6375,1.6377,1.63715,1.6376,115200000.0
2009-10-13 21:05:00,1.6376,1.63765,1.63735,1.63735,130800000.0
2009-10-13 21:06:00,1.63755,1.63755,1.63725,1.63735,91600000.0
2009-10-13 21:07:00,1.6374,1.6375,1.63705,1.6372,93600000.0
2009-10-13 21:08:00,1.63715,1.6372,1.6371,1.6372,27300000.0
2009-10-13 21:09:00,1.63725,1.63725,1.637,1.637,64600000.0
2009-10-13 21:10:00,1.637,1.6372,1.637,1.6372,47800000.0
2009-10-13 21:11:00,1.6372,1.6372,1.63695,1.6371,45000000.0
2009-10-13 21:12:00,1.63705,1.6371,1.63695,1.63705,29100000.0
2009-10-13 21:13:00,1.63705,1.6371,1.63685,1.63695,67400000.0
2009-10-13 21:14:00,1.63695,1.6372,1.63695,1.637,48300000.0
2009-10-13 21:15:00,1.63695,1.63705,1.63665,1.63705,99700000.0
2009-10-13 21:16:00,1.63705,1.63745,1.63675,1.6371,168700000.0
2009-10-13 21:17:00,1.6371,1.6371,1.6366,1.6369,114400000.0
2009-10-13 21:18:00,1.6368,1.63715,1.6367,1.63705,62600000.0
2009-10-13 21:19:00,1.63715,1.6374,1.6371,1.63725,43500000.0
2009-10-13 21:20:00,1.63725,1.63755,1.63725,1.63755,77600000.0
2009-10-13 21:21:00,1.63755,1.63795,1.63745,1.6377,57400000.0
2009-10-13 21:22:00,1.63765,1.6378,1.6376,1.6377,64000000.0
2009-10-13 21:23:00,1.6377,1.63795,1.6377,1.63785,77200000.0
2009-10-13 21:24:00,1.63785,1.63805,1.6377,1.63785,124000000.0
2009-10-13 21:25:00,1.63785,1.6379,1.6376,1.6376,24800000.0
2009-10-13 21:26:00,1.63755,1.638,1.6375,1.63795,76000000.0
2009-10-13 21:27:00,1.63785,1.63785,1.6375,1.63765,73400000.0
2009-10-13 21:28:00,1.63765,1.63765,1.63755,1.6376,15400000.0
2009-10-13 21:29:00,1.6376,1.6376,1.6375,1.63755,7600000.0
2009-10-13 21:30:00,1.63755,1.63765,1.6373,1.6374,104800000.0
2009-10-13 21:31:00,1.6374,1.6374,1.63735,1.6374,100800000.0
2009-10-13 21:32:00,1.6374,1.6376,1.6372,1.6375,71100000.0
2009-10-13 21:33:00,1.6375,1.6376,1.63745,1.6375,83200000.0
2009-10-13 21:34:00,1.63745,1.63755,1.63745,1.63745,34400000.0
2009-10-13 21:35:00,1.6375,1.6376,1.63745,1.63755,79800000.0
2009-10-13 21:36:00,1.6376,1.63775,1.63745,1.63775,97200000.0
2009-10-13 21:37:00,1.63775,1.6379,1.6377,1.63785,80900000.0
2009-10-13 21:38:00,1.63785,1.63785,1.6373,1.63735,96200000.0
2009-10-13 21:39:00,1.63735,1.63735,1.63715,1.6373,85200000.0
2009-10-13 21:40:00,1.6373,1.6376,1.6372,1.6375,123000000.0
2009-10-13 21:41:00,1.6375,1.63775,1.63745,1.63755,131000000.0
2009-10-13 21:42:00,1.6376,1.6376,1.6372,1.63735,112600000.0
2009-10-13 21:43:00,1.63735,1.6375,1.6373,1.63735,41800000.0
2009-10-13 21:44:00,1.6374,1.63745,1.6373,1.63745,52600000.0
2009-10-13 21:45:00,1.63745,1.63795,1.63745,1.6378,95200000.0
2009-10-13 21:46:00,1.6378,1.6378,1.6375,1.63755,80400000.0
2009-10-13 21:47:00,1.6375,1.63775,1.63745,1.6376,54200000.0
2009-10-13 21:48:00,1.6376,1.63765,1.6375,1.6376,93600000.0
2009-10-13 21:49:00,1.63765,1.63775,1.6375,1.6377,101400000.0
2009-10-13 21:50:00,1.6377,1.63775,1.6376,1.63765,42600000.0
2009-10-13 21:51:00,1.6377,1.63775,1.6377,1.6377,32800000.0
2009-10-13 21:52:00,1.63775,1.63795,1.6377,1.6379,43000000.0
2009-10-13 21:53:00,1.6379,1.63805,1.63775,1.63795,52800000.0
2009-10-13 21:54:00,1.638,1.638,1.6378,1.6379,32700000.0
2009-10-13 21:55:00,1.6379,1.6382,1.6379,1.63805,85100000.0
2009-10-13 21:56:00,1.6381,1.63835,1.638,1.638,28400000.0
2009-10-13 21:57:00,1.638,1.638,1.6376,1.63765,159000000.0
2009-10-13 21:58:00,1.63775,1.63785,1.63755,1.6377,73200000.0
2009-10-13 21:59:00,1.6377,1.6377,1.63755,1.63755,18000000.0
2009-10-13 22:00:00,1.6376,1.6378,1.6375,1.6377,76800000.0
2009-10-13 22:01:00,1.6376,1.6377,1.6375,1.6376,32800000.0
2009-10-13 22:02:00,1.63765,1.6378,1.6376,1.6377,25800000.0
2009-10-13 22:03:00,1.6376,1.63765,1.63735,1.63765,42200000.0
2009-10-13 22:04:00,1.63755,1.6376,1.6373,1.6374,23400000.0
2009-10-13 22:05:00,1.63755,1.6376,1.63735,1.63745,19800000.0
2009-10-13 22:06:00,1.6376,1.6376,1.63725,1.6374,28800000.0
2009-10-13 22:07:00,1.63735,1.63735,1.6371,1.6372,22600000.0
2009-10-13 22:08:00,1.6372,1.6373,1.6369,1.63705,13200000.0
2009-10-13 22:09:00,1.63715,1.63735,1.6371,1.6373,29600000.0
2009-10-13 22:10:00,1.6374,1.6374,1.63725,1.6373,30600000.0
2009-10-13 22:11:00,1.6373,1.6374,1.6372,1.6374,34600000.0
2009-10-13 22:12:00,1.6375,1.6378,1.6375,1.6377,21300000.0
2009-10-13 22:13:00,1.63775,1.6378,1.63765,1.6378,44000000.0
2009-10-13 22:14:00,1.6378,1.638,1.63775,1.638,19200000.0
2009-10-13 22:15:00,1.63805,1.63835,1.637,1.6374,163600000.0
2009-10-13 22:16:00,1.6372,1.63725,1.63665,1.63695,129600000.0
2009-10-13 22:17:00,1.63695,1.63795,1.6368,1.63735,151900000.0
2009-10-13 22:18:00,1.6374,1.6378,1.6374,1.63765,97500000.0
2009-10-13 22:19:00,1.63765,1.63785,1.63755,1.63785,65000000.0
2009-10-13 22:20:00,1.6377,1.6377,1.6373,1.63755,66800000.0
2009-10-13 22:21:00,1.63775,1.63805,1.63765,1.6379,62800000.0
2009-10-13 22:22:00,1.63775,1.63775,1.6373,1.6374,92800000.0
2009-10-13 22:23:00,1.6374,1.63775,1.63705,1.63715,154600000.0
2009-10-13 22:24:00,1.6373,1.6373,1.6368,1.63685,164400000.0
2009-10-13 22:25:00,1.63695,1.6372,1.6367,1.6369,158900000.0
2009-10-13 22:26:00,1.6368,1.6371,1.63665,1.6367,46200000.0
2009-10-13 22:27:00,1.6367,1.6367,1.63665,1.63665,11200000.0
2009-10-13 22:28:00,1.6366,1.6366,1.63545,1.63625,40000000.0
2009-10-13 22:29:00,1.63625,1.63645,1.6362,1.6364,27800000.0
2009-10-13 22:30:00,1.63665,1.63685,1.63525,1.63525,139700000.0
2009-10-13 22:31:00,1.63525,1.6358,1.6352,1.6354,192700000.0
2009-10-13 22:32:00,1.6354,1.6356,1.6354,1.6355,108500000.0
2009-10-13 22:33:00,1.6355,1.63565,1.63455,1.63515,109800000.0
2009-10-13 22:34:00,1.63525,1.6356,1.6348,1.6348,86900000.0
2009-10-13 22:35:00,1.63465,1.63495,1.63455,1.63495,66900000.0
2009-10-13 22:36:00,1.63495,1.63495,1.6349,1.6349,10600000.0
2009-10-13 22:37:00,1.6349,1.6349,1.6349,1.6349,13000000.0
2009-10-13 22:38:00,1.6349,1.6349,1.6349,1.6349,13000000.0
2009-10-13 22:39:00,1.6349,1.6349,1.6349,1.6349,12000000.0
2009-10-13 22:40:00,1.6349,1.63505,1.6349,1.63495,21000000.0
2009-10-13 22:41:00,1.63515,1.63535,1.63425,1.6352,95400000.0
2009-10-13 22:42:00,1.63515,1.6352,1.63475,1.63515,36000000.0
2009-10-13 22:43:00,1.63515,1.63515,1.6346,1.63515,48000000.0
2009-10-13 22:44:00,1.63515,1.63515,1.634,1.63425,175800000.0
2009-10-13 22:45:00,1.63425,1.6345,1.6342,1.6344,98500000.0
2009-10-13 22:46:00,1.6344,1.63475,1.63395,1.63425,159000000.0
2009-10-13 22:47:00,1.63425,1.6344,1.6336,1.63395,198900000.0
2009-10-13 22:48:00,1.63415,1.63495,1.63405,1.63455,152900000.0
2009-10-13 22:49:00,1.63455,1.635,1.63415,1.63435,108600000.0
2009-10-13 22:50:00,1.63425,1.6345,1.63415,1.63425,55300000.0
2009-10-13 22:51:00,1.63425,1.6344,1.6341,1.6344,105600000.0
2009-10-13 22:52:00,1.63435,1.63445,1.63435,1.63445,16400000.0
2009-10-13 22:53:00,1.6344,1.6351,1.63435,1.63495,40800000.0
2009-10-13 22:54:00,1.63495,1.635,1.6344,1.6347,65800000.0
2009-10-13 22:55:00,1.63475,1.6351,1.6343,1.6345,114300000.0
2009-10-13 22:56:00,1.6344,1.6344,1.63385,1.6339,43600000.0
2009-10-13 22:57:00,1.63395,1.634,1.63385,1.63385,41400000.0
2009-10-13 22:58:00,1.6339,1.634,1.63355,1.6337,62200000.0
2009-10-13 22:59:00,1.6337,1.63405,1.6337,1.63385,42800000.0
2009-10-13 23:00:00,1.63395,1.63415,1.63325,1.63325,27400000.0
2009-10-13 23:01:00,1.63365,1.6339,1.63365,1.6339,3000000.0
2009-10-13 23:02:00,1.63405,1.63405,1.6335,1.6336,14800000.0
2009-10-13 23:03:00,1.6335,1.63375,1.63335,1.6335,21400000.0
2009-10-13 23:04:00,1.63345,1.63375,1.63335,1.6336,21000000.0
2009-10-13 23:05:00,1.6336,1.63405,1.6336,1.6338,37200000.0
2009-10-13 23:06:00,1.63385,1.63395,1.63375,1.63385,19600000.0
2009-10-13 23:07:00,1.63395,1.6343,1.63375,1.63395,49600000.0
2009-10-13 23:08:00,1.63395,1.63395,1.63335,1.6334,37600000.0
2009-10-13 23:09:00,1.63345,1.63375,1.63335,1.63365,60200000.0
2009-10-13 23:10:00,1.6336,1.6337,1.63345,1.6335,25800000.0
2009-10-13 23:11:00,1.6334,1.63345,1.63335,1.63345,21000000.0
2009-10-13 23:12:00,1.63345,1.63345,1.6332,1.6332,25600000.0
2009-10-13 23:13:00,1.63325,1.63365,1.6331,1.6336,55200000.0
2009-10-13 23:14:00,1.63365,1.63365,1.63355,1.63355,8000000.0
2009-10-13 23:15:00,1.63355,1.6336,1.6334,1.63345,31500000.0
2009-10-13 23:16:00,1.63335,1.6336,1.63325,1.6336,24200000.0
2009-10-13 23:17:00,1.6339,1.63405,1.6339,1.634,11200000.0
2009-10-13 23:18:00,1.63405,1.6342,1.63365,1.63365,26200000.0
2009-10-13 23:19:00,1.6337,1.634,1.6337,1.63375,26200000.0
2009-10-13 23:20:00,1.63375,1.6339,1.63335,1.6336,38000000.0
2009-10-13 23:21:00,1.63345,1.6337,1.6333,1.6337,19000000.0
2009-10-13 23:22:00,1.6336,1.63405,1.63355,1.63365,27200000.0
2009-10-13 23:23:00,1.63365,1.634,1.63365,1.634,42800000.0
2009-10-13 23:24:00,1.6341,1.6343,1.63375,1.6343,31100000.0
2009-10-13 23:25:00,1.63425,1.63445,1.63415,1.63445,20000000.0
2009-10-13 23:26:00,1.6345,1.63505,1.6343,1.63485,142000000.0
2009-10-13 23:27:00,1.635,1.6352,1.63465,1.63475,117900000.0
2009-10-13 23:28:00,1.6349,1.6349,1.6347,1.6348,48900000.0
2009-10-13 23:29:00,1.63475,1.6349,1.63465,1.63465,12600000.0
2009-10-13 23:30:00,1.63465,1.63475,1.6346,1.63475,9000000.0
2009-10-13 23:31:00,1.63485,1.63495,1.63475,1.63475,32100000.0
2009-10-13 23:32:00,1.63475,1.63475,1.63465,1.63465,4200000.0
2009-10-13 23:33:00,1.6346,1.6346,1.6344,1.6346,6600000.0
2009-10-13 23:34:00,1.63475,1.63475,1.63455,1.63465,24600000.0
2009-10-13 23:35:00,1.63445,1.63445,1.63445,1.63445,2800000.0
2009-10-13 23:36:00,1.6344,1.63445,1.6332,1.6344,62900000.0
2009-10-13 23:37:00,1.6343,1.63445,1.63375,1.63395,75000000.0
2009-10-13 23:38:00,1.63395,1.634,1.63395,1.63395,8800000.0
2009-10-13 23:39:00,1.634,1.634,1.63375,1.63385,25280000.0
2009-10-13 23:40:00,1.63395,1.63395,1.6338,1.6338,4200000.0
2009-10-13 23:41:00,1.6338,1.6338,1.63245,1.6336,11000000.0
2009-10-13 23:42:00,1.6337,1.6337,1.6332,1.63345,31200000.0
2009-10-13 23:43:00,1.63305,1.63335,1.6329,1.6333,48000000.0
2009-10-13 23:44:00,1.6332,1.63335,1.6327,1.63275,39600000.0
2009-10-13 23:45:00,1.63285,1.63355,1.63285,1.63325,49700000.0
2009-10-13 23:46:00,1.63325,1.63325,1.6323,1.63315,61600000.0
2009-10-13 23:47:00,1.63315,1.6332,1.6327,1.6329,23400000.0
2009-10-13 23:48:00,1.6329,1.6337,1.6328,1.6333,28000000.0
2009-10-13 23:49:00,1.63335,1.6335,1.63335,1.6335,18200000.0
2009-10-13 23:50:00,1.6334,1.63395,1.63325,1.63385,25400000.0
2009-10-13 23:51:00,1.63395,1.634,1.6336,1.63385,47200000.0
2009-10-13 23:52:00,1.6335,1.6335,1.63285,1.63285,26000000.0
2009-10-13 23:53:00,1.6329,1.634,1.6327,1.63335,43200000.0
2009-10-13 23:54:00,1.63355,1.6336,1.63335,1.6335,27200000.0
2009-10-13 23:55:00,1.6335,1.634,1.63325,1.63325,39000000.0
2009-10-13 23:56:00,1.63345,1.63385,1.63335,1.6338,13600000.0
2009-10-13 23:57:00,1.63385,1.6341,1.63385,1.6341,5600000.0
2009-10-13 23:58:00,1.63415,1.6342,1.63395,1.63415,20200000.0
2009-10-13 23:59:00,1.63405,1.63405,1.63375,1.63375,19500000.0
2009-10-14 00:00:00,1.63385,1.6339,1.6329,1.63375,55800000.0
2009-10-14 00:01:00,1.63395,1.634,1.6337,1.6338,40600000.0
2009-10-14 00:02:00,1.63385,1.634,1.6333,1.6333,33000000.0
2009-10-14 00:03:00,1.63334,1.63336,1.63329,1.63333,18800000.0
2009-10-14 00:04:00,1.6333,1.6333,1.6331,1.6333,18800000.0
2009-10-14 00:05:00,1.6333,1.63345,1.6332,1.63335,20800000.0
2009-10-14 00:06:00,1.63325,1.63345,1.633,1.6332,54200000.0
2009-10-14 00:07:00,1.63345,1.63385,1.6334,1.63385,22400000.0
2009-10-14 00:08:00,1.63385,1.63395,1.6337,1.6338,54400000.0
2009-10-14 00:09:00,1.6338,1.63395,1.63375,1.6339,35800000.0
2009-10-14 00:10:00,1.6339,1.63395,1.6336,1.6336,46000000.0
2009-10-14 00:11:00,1.63345,1.63345,1.6329,1.63305,38200000.0
2009-10-14 00:12:00,1.6331,1.6331,1.6322,1.63255,52800000.0
2009-10-14 00:13:00,1.6326,1.63285,1.6324,1.63265,54200000.0
2009-10-14 00:14:00,1.63275,1.6332,1.63255,1.63305,114800000.0
2009-10-14 00:15:00,1.6331,1.6339,1.63295,1.63385,72800000.0
2009-10-14 00:16:00,1.63385,1.63415,1.6336,1.6339,47800000.0
2009-10-14 00:17:00,1.63405,1.6344,1.63405,1.6343,24000000.0
2009-10-14 00:18:00,1.6343,1.6347,1.6343,1.6347,31700000.0
2009-10-14 00:19:00,1.63435,1.6349,1.634,1.6349,67600000.0
2009-10-14 00:20:00,1.63485,1.63505,1.6345,1.63495,52400000.0
2009-10-14 00:21:00,1.63505,1.63505,1.63465,1.6348,29800000.0
2009-10-14 00:22:00,1.63475,1.63475,1.6345,1.6346,12200000.0
2009-10-14 00:23:00,1.63455,1.6347,1.63455,1.63465,16400000.0
2009-10-14 00:24:00,1.63465,1.6347,1.6346,1.63465,16800000.0
2009-10-14 00:25:00,1.6347,1.63505,1.63455,1.6349,79000000.0
2009-10-14 00:26:00,1.6348,1.63565,1.6346,1.6356,95200000.0
2009-10-14 00:27:00,1.63555,1.63565,1.6354,1.6356,40200000.0
2009-10-14 00:28:00,1.6355,1.63565,1.6355,1.6355,20800000.0
2009-10-14 00:29:00,1.63545,1.63545,1.6353,1.6354,13000000.0
2009-10-14 00:30:00,1.6354,1.6355,1.63505,1.6351,26200000.0
2009-10-14 00:31:00,1.63509,1.6351,1.63505,1.63505,6800000.0
2009-10-14 00:32:00,1.63505,1.63505,1.63505,1.63505,6800000.0
2009-10-14 00:33:00,1.63515,1.63565,1.63465,1.63565,31800000.0
2009-10-14 00:34:00,1.63565,1.63575,1.6355,1.63555,34400000.0
2009-10-14 00:35:00,1.63545,1.6359,1.6354,1.63545,67400000.0
2009-10-14 00:36:00,1.63535,1.6358,1.63535,1.63555,70000000.0
2009-10-14 00:37:00,1.6356,1.636,1.6355,1.63585,24600000.0
2009-10-14 00:38:00,1.63585,1.63595,1.63585,1.63595,7000000.0
2009-10-14 00:39:00,1.63595,1.63605,1.63585,1.63605,13400000.0
2009-10-14 00:40:00,1.6362,1.63625,1.63605,1.63615,20800000.0
2009-10-14 00:41:00,1.636,1.6361,1.6359,1.6361,19600000.0
2009-10-14 00:42:00,1.6361,1.6369,1.636,1.6367,63800000.0
2009-10-14 00:43:00,1.6366,1.6366,1.63655,1.63655,2800000.0
2009-10-14 00:44:00,1.6364,1.63655,1.6361,1.6363,25000000.0
2009-10-14 00:45:00,1.63625,1.63625,1.6359,1.63615,40400000.0
2009-10-14 00:46:00,1.6361,1.63635,1.6361,1.63635,31200000.0
2009-10-14 00:47:00,1.63635,1.63645,1.63635,1.63645,5600000.0
2009-10-14 00:48:00,1.63645,1.63645,1.63615,1.63615,20800000.0
2009-10-14 00:49:00,1.63605,1.63635,1.636,1.63635,28400000.0
2009-10-14 00:50:00,1.63615,1.63625,1.636,1.6362,33000000.0
2009-10-14 00:51:00,1.63635,1.6371,1.6362,1.6366,30800000.0
2009-10-14 00:52:00,1.6367,1.6367,1.63645,1.63645,21400000.0
2009-10-14 00:53:00,1.6365,1.6366,1.6365,1.6366,2800000.0
2009-10-14 00:54:00,1.63655,1.63665,1.63655,1.6366,16200000.0
2009-10-14 00:55:00,1.6366,1.6366,1.63655,1.63655,4200000.0
2009-10-14 00:56:00,1.63645,1.63655,1.63635,1.63655,10600000.0
2009-10-14 00:57:00,1.63665,1.63665,1.6364,1.6365,16600000.0
2009-10-14 00:58:00,1.63651,1.63653,1.63649,1.6365,79400000.0
2009-10-14 00:59:00,1.6364,1.637,1.63625,1.63685,79400000.0
2009-10-14 01:00:00,1.63685,1.63745,1.6366,1.63745,100400000.0
2009-10-14 01:01:00,1.6374,1.6377,1.637,1.6374,72400000.0
2009-10-14 01:02:00,1.63735,1.6376,1.6372,1.63725,113400000.0
2009-10-14 01:03:00,1.63735,1.6374,1.6372,1.63735,28400000.0
2009-10-14 01:04:00,1.63735,1.63735,1.6371,1.6372,14600000.0
2009-10-14 01:05:00,1.63715,1.63715,1.63655,1.6366,25000000.0
2009-10-14 01:06:00,1.6367,1.6368,1.63635,1.6367,51200000.0
2009-10-14 01:07:00,1.63655,1.63675,1.6365,1.6366,25800000.0
2009-10-14 01:08:00,1.6366,1.63685,1.63655,1.6368,44200000.0
2009-10-14 01:09:00,1.6369,1.6379,1.6368,1.63745,53900000.0
2009-10-14 01:10:00,1.63745,1.6379,1.63745,1.63745,49000000.0
2009-10-14 01:11:00,1.63745,1.6384,1.63745,1.63835,39600000.0
2009-10-14 01:12:00,1.6383,1.63895,1.6382,1.63855,49400000.0
2009-10-14 01:13:00,1.6387,1.63885,1.6385,1.63865,39400000.0
2009-10-14 01:14:00,1.6386,1.63865,1.63845,1.63865,23400000.0
2009-10-14 01:15:00,1.6386,1.6386,1.63805,1.6382,72400000.0
2009-10-14 01:16:00,1.6382,1.6384,1.638,1.63815,43900000.0
2009-10-14 01:17:00,1.6381,1.6381,1.63775,1.63795,22800000.0
2009-10-14 01:18:00,1.63785,1.638,1.6377,1.638,18000000.0
2009-10-14 01:19:00,1.638,1.63805,1.6375,1.6376,41000000.0
2009-10-14 01:20:00,1.63755,1.63915,1.63755,1.639,88600000.0
2009-10-14 01:21:00,1.63895,1.63915,1.6388,1.63905,27600000.0
2009-10-14 01:22:00,1.639,1.639,1.63855,1.6386,40800000.0
2009-10-14 01:23:00,1.63855,1.63875,1.63855,1.6387,14400000.0
2009-10-14 01:24:00,1.63865,1.63865,1.63825,1.6383,25200000.0
2009-10-14 01:25:00,1.6383,1.6384,1.6382,1.6382,21800000.0
2009-10-14 01:26:00,1.6382,1.63825,1.638,1.6381,29600000.0
2009-10-14 01:27:00,1.63795,1.6383,1.63775,1.63825,18200000.0
2009-10-14 01:28:00,1.6384,1.63875,1.6382,1.6386,98600000.0
2009-10-14 01:29:00,1.63875,1.6389,1.6384,1.6388,40200000.0
2009-10-14 01:30:00,1.6388,1.6388,1.63775,1.63775,52000000.0
2009-10-14 01:31:00,1.63775,1.6382,1.63775,1.6381,51000000.0
2009-10-14 01:32:00,1.63795,1.63845,1.63785,1.63835,71100000.0
2009-10-14 01:33:00,1.6383,1.6386,1.63815,1.63855,62900000.0
2009-10-14 01:34:00,1.6385,1.63895,1.63845,1.6386,110000000.0
2009-10-14 01:35:00,1.6387,1.6389,1.63835,1.63845,81200000.0
2009-10-14 01:36:00,1.6385,1.6386,1.6379,1.6379,44500000.0
2009-10-14 01:37:00,1.63805,1.6382,1.6378,1.6379,35200000.0
2009-10-14 01:38:00,1.63785,1.638,1.6375,1.63775,119800000.0
2009-10-14 01:39:00,1.6379,1.6383,1.6377,1.63815,65000000.0
2009-10-14 01:40:00,1.63815,1.63845,1.6377,1.63845,59400000.0
2009-10-14 01:41:00,1.6384,1.63855,1.63825,1.63825,30200000.0
2009-10-14 01:42:00,1.63825,1.6384,1.6381,1.6384,21800000.0
2009-10-14 01:43:00,1.63835,1.6384,1.6382,1.63835,13000000.0
2009-10-14 01:44:00,1.6383,1.6388,1.63815,1.63855,63800000.0
2009-10-14 01:45:00,1.6386,1.6387,1.6386,1.6386,12000000.0
2009-10-14 01:46:00,1.6386,1.63885,1.6386,1.63885,13400000.0
2009-10-14 01:47:00,1.63875,1.63885,1.6387,1.63875,5200000.0
2009-10-14 01:48:00,1.6387,1.63875,1.63845,1.6385,46400000.0
2009-10-14 01:49:00,1.6385,1.6385,1.6379,1.6382,74200000.0
2009-10-14 01:50:00,1.6382,1.6382,1.6374,1.63775,75100000.0
2009-10-14 01:51:00,1.63775,1.63805,1.63745,1.63755,57700000.0
2009-10-14 01:52:00,1.63755,1.6378,1.63745,1.63745,44200000.0
2009-10-14 01:53:00,1.63745,1.6376,1.63725,1.6373,75200000.0
2009-10-14 01:54:00,1.6373,1.63745,1.6372,1.63745,35400000.0
2009-10-14 01:55:00,1.63735,1.6375,1.637,1.63735,140600000.0
2009-10-14 01:56:00,1.63715,1.6372,1.63685,1.637,56200000.0
2009-10-14 01:57:00,1.637,1.6373,1.63685,1.63685,39400000.0
2009-10-14 01:58:00,1.63685,1.63685,1.63585,1.63635,120500000.0
2009-10-14 01:59:00,1.63655,1.63675,1.63605,1.6365,101800000.0
2009-10-14 02:00:00,1.63655,1.63665,1.6363,1.6365,95400000.0
2009-10-14 02:01:00,1.63645,1.6367,1.63625,1.63655,90200000.0
2009-10-14 02:02:00,1.63655,1.63695,1.63615,1.6367,151900000.0
2009-10-14 02:03:00,1.6367,1.63685,1.63625,1.63625,68600000.0
2009-10-14 02:04:00,1.6364,1.63705,1.6364,1.6365,36800000.0
2009-10-14 02:05:00,1.63645,1.6371,1.63645,1.637,90800000.0
2009-10-14 02:06:00,1.637,1.637,1.63665,1.637,56900000.0
2009-10-14 02:07:00,1.63695,1.63695,1.63675,1.63685,14000000.0
2009-10-14 02:08:00,1.63675,1.6369,1.63675,1.6369,28400000.0
2009-10-14 02:09:00,1.6369,1.637,1.63605,1.6363,97800000.0
2009-10-14 02:10:00,1.6362,1.6367,1.63605,1.63625,64000000.0
2009-10-14 02:11:00,1.6364,1.6364,1.63605,1.63615,19200000.0
2009-10-14 02:12:00,1.6361,1.63615,1.6358,1.63605,48000000.0
2009-10-14 02:13:00,1.636,1.6361,1.6358,1.636,64200000.0
2009-10-14 02:14:00,1.63595,1.6364,1.63565,1.63585,120000000.0
2009-10-14 02:15:00,1.6359,1.6362,1.63585,1.63605,87100000.0
2009-10-14 02:16:00,1.63605,1.6363,1.63575,1.63585,91000000.0
2009-10-14 02:17:00,1.6358,1.6361,1.6357,1.6358,50800000.0
2009-10-14 02:18:00,1.63575,1.636,1.6357,1.6358,44600000.0
2009-10-14 02:19:00,1.6358,1.63595,1.6358,1.63595,32600000.0
2009-10-14 02:20:00,1.6359,1.63605,1.63565,1.63575,60000000.0
2009-10-14 02:21:00,1.63575,1.63585,1.63545,1.63565,97600000.0
2009-10-14 02:22:00,1.63575,1.6359,1.63545,1.63555,97200000.0
2009-10-14 02:23:00,1.6356,1.6358,1.63545,1.63555,66600000.0
2009-10-14 02:24:00,1.63565,1.63585,1.6354,1.6356,52800000.0
2009-10-14 02:25:00,1.6357,1.6357,1.6355,1.6356,55400000.0
2009-10-14 02:26:00,1.63555,1.6356,1.6355,1.63555,16600000.0
2009-10-14 02:27:00,1.6355,1.63565,1.63535,1.63535,55500000.0
2009-10-14 02:28:00,1.63545,1.63555,1.63545,1.6355,37200000.0
2009-10-14 02:29:00,1.63555,1.63555,1.63555,1.63555,3600000.0
2009-10-14 02:30:00,1.6356,1.6356,1.63525,1.6355,36600000.0
2009-10-14 02:31:00,1.63545,1.6355,1.63525,1.63525,47600000.0
2009-10-14 02:32:00,1.63525,1.63545,1.63515,1.63545,57400000.0
2009-10-14 02:33:00,1.63545,1.63575,1.6351,1.6354,61200000.0
2009-10-14 02:34:00,1.6354,1.6356,1.6354,1.6355,51200000.0
2009-10-14 02:35:00,1.63555,1.63565,1.6353,1.63545,74400000.0
2009-10-14 02:36:00,1.6355,1.63575,1.63525,1.6354,90600000.0
2009-10-14 02:37:00,1.63535,1.6355,1.63525,1.63525,55400000.0
2009-10-14 02:38:00,1.6352,1.63555,1.63505,1.63515,40600000.0
2009-10-14 02:39:00,1.63515,1.6354,1.63515,1.6354,14600000.0
2009-10-14 02:40:00,1.6356,1.63565,1.635,1.6351,48600000.0
2009-10-14 02:41:00,1.63505,1.63545,1.635,1.6353,50800000.0
2009-10-14 02:42:00,1.6353,1.63575,1.63515,1.63575,57000000.0
2009-10-14 02:43:00,1.6357,1.636,1.6356,1.63565,68800000.0
2009-10-14 02:44:00,1.6357,1.63595,1.63565,1.63595,87400000.0
2009-10-14 02:45:00,1.6359,1.63615,1.63585,1.6359,64800000.0
2009-10-14 02:46:00,1.63585,1.636,1.63575,1.6359,48800000.0
2009-10-14 02:47:00,1.63595,1.63595,1.6357,1.63575,56400000.0
2009-10-14 02:48:00,1.63585,1.63595,1.63585,1.63595,20000000.0
2009-10-14 02:49:00,1.63595,1.63595,1.63575,1.63585,40400000.0
2009-10-14 02:50:00,1.63585,1.63585,1.6358,1.63585,4000000.0
2009-10-14 02:51:00,1.6359,1.63595,1.63565,1.63565,16200000.0
2009-10-14 02:52:00,1.6357,1.6358,1.6355,1.6355,23600000.0
2009-10-14 02:53:00,1.6355,1.63555,1.63545,1.6355,23100000.0
2009-10-14 02:54:00,1.6355,1.63585,1.63545,1.63575,79400000.0
2009-10-14 02:55:00,1.6356,1.6359,1.63535,1.63575,49600000.0
2009-10-14 02:56:00,1.63585,1.63625,1.6357,1.6357,36600000.0
2009-10-14 02:57:00,1.63575,1.6359,1.63535,1.6355,71000000.0
2009-10-14 02:58:00,1.6355,1.63565,1.6354,1.6356,54200000.0
2009-10-14 02:59:00,1.63555,1.6357,1.6355,1.63565,54600000.0
2009-10-14 03:00:00,1.6357,1.63595,1.6356,1.63585,50600000.0
2009-10-14 03:01:00,1.63585,1.6361,1.6357,1.63595,63600000.0
2009-10-14 03:02:00,1.636,1.636,1.6355,1.63555,17400000.0
2009-10-14 03:03:00,1.63565,1.63585,1.63535,1.63555,65400000.0
2009-10-14 03:04:00,1.63555,1.63575,1.6354,1.6356,120000000.0
2009-10-14 03:05:00,1.63555,1.63585,1.63555,1.6356,41600000.0
2009-10-14 03:06:00,1.63555,1.63585,1.63555,1.6358,59400000.0
2009-10-14 03:07:00,1.63585,1.63585,1.6351,1.6352,56200000.0
2009-10-14 03:08:00,1.6353,1.6354,1.63485,1.6354,45400000.0
2009-10-14 03:09:00,1.63545,1.6358,1.63545,1.63575,17400000.0
2009-10-14 03:10:00,1.6356,1.63575,1.6355,1.6355,35200000.0
2009-10-14 03:11:00,1.63565,1.63585,1.6355,1.63555,40100000.0
2009-10-14 03:12:00,1.63555,1.63575,1.6355,1.63565,16500000.0
2009-10-14 03:13:00,1.6354,1.6357,1.63505,1.6356,32000000.0
2009-10-14 03:14:00,1.6355,1.6357,1.6351,1.6357,47200000.0
2009-10-14 03:15:00,1.63575,1.6358,1.6353,1.6353,33000000.0
2009-10-14 03:16:00,1.6353,1.63535,1.63515,1.63515,11000000.0
2009-10-14 03:17:00,1.6352,1.63555,1.6352,1.63535,45400000.0
2009-10-14 03:18:00,1.63535,1.63575,1.63535,1.63555,45700000.0
2009-10-14 03:19:00,1.63575,1.63575,1.63555,1.6356,17000000.0
2009-10-14 03:20:00,1.6356,1.63585,1.63555,1.63585,50900000.0
2009-10-14 03:21:00,1.6359,1.6359,1.6354,1.63545,46200000.0
2009-10-14 03:22:00,1.63535,1.63535,1.6348,1.635,121300000.0
2009-10-14 03:23:00,1.63465,1.6351,1.6345,1.6346,80000000.0
2009-10-14 03:24:00,1.6346,1.635,1.63435,1.6347,66900000.0
2009-10-14 03:25:00,1.63465,1.63485,1.6346,1.63475,18600000.0
2009-10-14 03:26:00,1.63475,1.63485,1.63455,1.63485,71500000.0
2009-10-14 03:27:00,1.63485,1.63525,1.6348,1.63515,77200000.0
2009-10-14 03:28:00,1.63515,1.6352,1.6349,1.63505,59200000.0
2009-10-14 03:29:00,1.63505,1.63545,1.635,1.6353,163200000.0
2009-10-14 03:30:00,1.6353,1.63555,1.63515,1.63545,162500000.0
2009-10-14 03:31:00,1.6356,1.6356,1.63465,1.63505,170600000.0
2009-10-14 03:32:00,1.6352,1.63535,1.6347,1.6347,124100000.0
2009-10-14 03:33:00,1.6347,1.63495,1.6346,1.63485,89100000.0
2009-10-14 03:34:00,1.63495,1.6353,1.63485,1.6352,126000000.0
2009-10-14 03:35:00,1.6352,1.63535,1.635,1.63515,113000000.0
2009-10-14 03:36:00,1.63505,1.63515,1.63485,1.63505,104200000.0
2009-10-14 03:37:00,1.63505,1.6351,1.63485,1.6349,22400000.0
2009-10-14 03:38:00,1.63495,1.6351,1.63475,1.6348,115200000.0
2009-10-14 03:39:00,1.63475,1.6351,1.6347,1.6349,109200000.0
2009-10-14 03:40:00,1.6349,1.6351,1.63435,1.6346,166500000.0
2009-10-14 03:41:00,1.6345,1.635,1.63415,1.6344,150000000.0
2009-10-14 03:42:00,1.63435,1.6345,1.63375,1.6339,187800000.0
2009-10-14 03:43:00,1.63405,1.63445,1.634,1.6342,144800000.0
2009-10-14 03:44:00,1.6342,1.63505,1.6342,1.63485,185300000.0
2009-10-14 03:45:00,1.6349,1.6349,1.6342,1.6347,144600000.0
2009-10-14 03:46:00,1.6348,1.6352,1.63445,1.63455,185400000.0
2009-10-14 03:47:00,1.6346,1.6349,1.63425,1.6345,137000000.0
2009-10-14 03:48:00,1.63445,1.6346,1.6331,1.6338,195400000.0
2009-10-14 03:49:00,1.63385,1.63405,1.63345,1.63385,126400000.0
2009-10-14 03:50:00,1.6338,1.63415,1.63315,1.63315,109300000.0
2009-10-14 03:51:00,1.6332,1.63365,1.6332,1.63335,122200000.0
2009-10-14 03:52:00,1.63335,1.63335,1.63245,1.63265,104800000.0
2009-10-14 03:53:00,1.6331,1.6333,1.63285,1.63315,87000000.0
2009-10-14 03:54:00,1.63325,1.6339,1.63325,1.6338,71400000.0
2009-10-14 03:55:00,1.63385,1.6342,1.63375,1.6339,75600000.0
2009-10-14 03:56:00,1.63385,1.63405,1.6336,1.6338,63800000.0
2009-10-14 03:57:00,1.6337,1.6339,1.63365,1.6338,49400000.0
2009-10-14 03:58:00,1.6339,1.63415,1.63385,1.634,64600000.0
2009-10-14 03:59:00,1.63395,1.6342,1.63325,1.63345,107800000.0
2009-10-14 04:00:00,1.63345,1.634,1.63335,1.6339,129000000.0
2009-10-14 04:01:00,1.6339,1.63415,1.6338,1.634,92200000.0
2009-10-14 04:02:00,1.634,1.63415,1.6339,1.63415,55800000.0
2009-10-14 04:03:00,1.63435,1.63445,1.63415,1.63425,120400000.0
2009-10-14 04:04:00,1.63425,1.63465,1.63415,1.6345,82200000.0
2009-10-14 04:05:00,1.63445,1.63485,1.63415,1.63475,62600000.0
2009-10-14 04:06:00,1.63485,1.6349,1.6344,1.6347,109100000.0
2009-10-14 04:07:00,1.63465,1.63505,1.6346,1.63485,112600000.0
2009-10-14 04:08:00,1.63485,1.63485,1.63455,1.63455,52600000.0
2009-10-14 04:09:00,1.63455,1.63495,1.63445,1.6349,67800000.0
2009-10-14 04:10:00,1.63485,1.6349,1.6344,1.63455,69400000.0
2009-10-14 04:11:00,1.6345,1.6346,1.63405,1.6344,149400000.0
2009-10-14 04:12:00,1.6344,1.635,1.6343,1.6349,70400000.0
2009-10-14 04:13:00,1.6348,1.6351,1.6346,1.6349,62600000.0
2009-10-14 04:14:00,1.6348,1.63515,1.6348,1.63505,35800000.0
2009-10-14 04:15:00,1.635,1.63525,1.63475,1.63475,73000000.0
2009-10-14 04:16:00,1.63485,1.63505,1.63475,1.63475,34800000.0
2009-10-14 04:17:00,1.63475,1.6349,1.63475,1.6348,23600000.0
2009-10-14 04:18:00,1.6348,1.6349,1.63475,1.63475,36400000.0
2009-10-14 04:19:00,1.63475,1.63475,1.63405,1.63415,53000000.0
2009-10-14 04:20:00,1.63415,1.6343,1.634,1.63405,54800000.0
2009-10-14 04:21:00,1.63405,1.6346,1.63405,1.6346,78600000.0
2009-10-14 04:22:00,1.63465,1.635,1.6345,1.6346,93600000.0
2009-10-14 04:23:00,1.6345,1.6348,1.6344,1.63465,75200000.0
2009-10-14 04:24:00,1.6347,1.6349,1.63435,1.63435,71500000.0
2009-10-14 04:25:00,1.63435,1.6346,1.63395,1.6341,76800000.0
2009-10-14 04:26:00,1.63415,1.63425,1.63385,1.6342,43800000.0
2009-10-14 04:27:00,1.6343,1.63435,1.63415,1.6342,38000000.0
2009-10-14 04:28:00,1.6341,1.6342,1.6339,1.6341,42400000.0
2009-10-14 04:29:00,1.6341,1.63495,1.6341,1.63475,133400000.0
2009-10-14 04:30:00,1.6348,1.63495,1.6346,1.6347,99600000.0
2009-10-14 04:31:00,1.6347,1.6351,1.63465,1.6348,83600000.0
2009-10-14 04:32:00,1.63485,1.6352,1.63485,1.635,70000000.0
2009-10-14 04:33:00,1.63505,1.6352,1.63465,1.6348,55600000.0
2009-10-14 04:34:00,1.63475,1.63495,1.63475,1.63495,23800000.0
2009-10-14 04:35:00,1.63485,1.63485,1.63445,1.6346,38600000.0
2009-10-14 04:36:00,1.63465,1.63465,1.63425,1.63425,18600000.0
2009-10-14 04:37:00,1.6342,1.6344,1.63395,1.63395,37200000.0
2009-10-14 04:38:00,1.6341,1.63415,1.6339,1.634,53200000.0
2009-10-14 04:39:00,1.6341,1.6341,1.63365,1.6338,59200000.0
2009-10-14 04:40:00,1.63375,1.63445,1.63355,1.63445,77800000.0
2009-10-14 04:41:00,1.63445,1.63475,1.6342,1.6342,47400000.0
2009-10-14 04:42:00,1.6342,1.6344,1.63395,1.63435,40200000.0
2009-10-14 04:43:00,1.63435,1.6349,1.6343,1.6347,58000000.0
2009-10-14 04:44:00,1.6347,1.63475,1.6343,1.6345,55800000.0
2009-10-14 04:45:00,1.6346,1.6346,1.63445,1.63445,4600000.0
2009-10-14 04:46:00,1.6344,1.6347,1.63435,1.63445,49800000.0
2009-10-14 04:47:00,1.63435,1.63455,1.63435,1.6345,25200000.0
2009-10-14 04:48:00,1.6344,1.6345,1.63415,1.63435,38400000.0
2009-10-14 04:49:00,1.6344,1.6344,1.63395,1.63395,59000000.0
2009-10-14 04:50:00,1.6339,1.634,1.6338,1.63395,37000000.0
2009-10-14 04:51:00,1.634,1.63415,1.63385,1.63385,34000000.0
2009-10-14 04:52:00,1.63385,1.63405,1.6334,1.6335,93800000.0
2009-10-14 04:53:00,1.6335,1.63415,1.6335,1.63385,115200000.0
2009-10-14 04:54:00,1.6339,1.634,1.63365,1.63385,67200000.0
2009-10-14 04:55:00,1.63385,1.63385,1.63345,1.63355,73600000.0
2009-10-14 04:56:00,1.63345,1.6339,1.63325,1.6334,73200000.0
2009-10-14 04:57:00,1.6335,1.6336,1.63345,1.6336,22600000.0
2009-10-14 04:58:00,1.63345,1.63365,1.63335,1.63355,28000000.0
2009-10-14 04:59:00,1.6335,1.6336,1.6332,1.6335,75200000.0
2009-10-14 05:00:00,1.63345,1.6336,1.6334,1.63355,56800000.0
2009-10-14 05:01:00,1.6336,1.6338,1.63335,1.6338,74200000.0
2009-10-14 05:02:00,1.6338,1.6338,1.6328,1.6328,43600000.0
2009-10-14 05:03:00,1.633,1.633,1.6323,1.6327,96000000.0
2009-10-14 05:04:00,1.6327,1.6327,1.6317,1.6317,101400000.0
2009-10-14 05:05:00,1.63175,1.6322,1.6316,1.63205,82600000.0
2009-10-14 05:06:00,1.63205,1.63225,1.6319,1.6319,84600000.0
2009-10-14 05:07:00,1.632,1.6323,1.63165,1.63185,78800000.0
2009-10-14 05:08:00,1.63185,1.632,1.6317,1.6317,36200000.0
2009-10-14 05:09:00,1.63175,1.6319,1.6316,1.6316,65400000.0
2009-10-14 05:10:00,1.6316,1.6318,1.63145,1.63155,58800000.0
2009-10-14 05:11:00,1.6315,1.6318,1.6314,1.63165,94400000.0
2009-10-14 05:12:00,1.63165,1.6317,1.6313,1.6315,68600000.0
2009-10-14 05:13:00,1.63145,1.6317,1.6314,1.6317,59600000.0
2009-10-14 05:14:00,1.6317,1.63185,1.63145,1.63145,43800000.0
2009-10-14 05:15:00,1.63145,1.63155,1.6314,1.63155,12400000.0
2009-10-14 05:16:00,1.63145,1.6317,1.63145,1.63165,21000000.0
2009-10-14 05:17:00,1.6317,1.63185,1.6316,1.63165,19600000.0
2009-10-14 05:18:00,1.6317,1.632,1.6316,1.632,39800000.0
2009-10-14 05:19:00,1.632,1.632,1.6317,1.6318,67200000.0
2009-10-14 05:20:00,1.632,1.6321,1.6317,1.63175,63400000.0
2009-10-14 05:21:00,1.63175,1.6319,1.63155,1.6318,61600000.0
2009-10-14 05:22:00,1.6318,1.6319,1.6315,1.6319,51200000.0
2009-10-14 05:23:00,1.6318,1.63195,1.63165,1.6318,41600000.0
2009-10-14 05:24:00,1.6318,1.63195,1.6315,1.63195,43400000.0
2009-10-14 05:25:00,1.63185,1.632,1.63165,1.6319,58200000.0
2009-10-14 05:26:00,1.63185,1.63195,1.6317,1.6317,49200000.0
2009-10-14 05:27:00,1.6317,1.63215,1.6314,1.63205,64400000.0
2009-10-14 05:28:00,1.63205,1.63205,1.63175,1.632,29000000.0
2009-10-14 05:29:00,1.6319,1.6319,1.63145,1.63145,58200000.0
2009-10-14 05:30:00,1.63145,1.63175,1.63145,1.63155,114200000.0
2009-10-14 05:31:00,1.63155,1.63155,1.6312,1.6313,64200000.0
2009-10-14 05:32:00,1.6313,1.6315,1.63125,1.6315,53400000.0
2009-10-14 05:33:00,1.6315,1.63155,1.63125,1.63135,50000000.0
2009-10-14 05:34:00,1.6314,1.63155,1.6311,1.6311,82800000.0
2009-10-14 05:35:00,1.63105,1.63175,1.63105,1.6313,86200000.0
2009-10-14 05:36:00,1.6313,1.6319,1.63115,1.6314,86200000.0
2009-10-14 05:37:00,1.63145,1.6318,1.63125,1.63135,73600000.0
2009-10-14 05:38:00,1.6314,1.6316,1.63135,1.63135,46200000.0
2009-10-14 05:39:00,1.63135,1.63145,1.63135,1.63145,47200000.0
2009-10-14 05:40:00,1.6315,1.63165,1.6314,1.63155,40400000.0
2009-10-14 05:41:00,1.63155,1.63155,1.63135,1.63135,41800000.0
2009-10-14 05:42:00,1.63145,1.6319,1.6313,1.63175,36700000.0
2009-10-14 05:43:00,1.63165,1.63175,1.6312,1.63165,90000000.0
2009-10-14 05:44:00,1.63155,1.63155,1.63105,1.6312,75600000.0
2009-10-14 05:45:00,1.6313,1.63145,1.63125,1.6313,17000000.0
2009-10-14 05:46:00,1.6312,1.63145,1.6306,1.63065,100200000.0
2009-10-14 05:47:00,1.63055,1.63095,1.63055,1.63095,71400000.0
2009-10-14 05:48:00,1.6309,1.63105,1.6307,1.6309,60200000.0
2009-10-14 05:49:00,1.6309,1.63135,1.63065,1.6309,95200000.0
2009-10-14 05:50:00,1.631,1.631,1.63065,1.63065,38800000.0
2009-10-14 05:51:00,1.63065,1.63085,1.63055,1.6308,86400000.0
2009-10-14 05:52:00,1.63085,1.63085,1.62955,1.6299,69800000.0
2009-10-14 05:53:00,1.6299,1.6299,1.6294,1.6298,62500000.0
2009-10-14 05:54:00,1.6298,1.6299,1.62935,1.6298,123100000.0
2009-10-14 05:55:00,1.62995,1.6303,1.6297,1.63015,77600000.0
2009-10-14 05:56:00,1.63015,1.6303,1.63015,1.63015,17600000.0
2009-10-14 05:57:00,1.6301,1.63025,1.62995,1.63025,49200000.0
2009-10-14 05:58:00,1.63015,1.6303,1.62965,1.6297,94600000.0
2009-10-14 05:59:00,1.62965,1.6298,1.6295,1.62955,74400000.0
2009-10-14 06:00:00,1.62955,1.62955,1.6291,1.6293,67600000.0
2009-10-14 06:01:00,1.6292,1.6297,1.62905,1.62965,86900000.0
2009-10-14 06:02:00,1.6296,1.62975,1.62925,1.62925,70500000.0
2009-10-14 06:03:00,1.6292,1.62955,1.62915,1.6294,42600000.0
2009-10-14 06:04:00,1.62935,1.62985,1.62935,1.6297,97300000.0
2009-10-14 06:05:00,1.6297,1.63025,1.6297,1.6299,64700000.0
2009-10-14 06:06:00,1.6299,1.6301,1.6297,1.62995,41800000.0
2009-10-14 06:07:00,1.62985,1.6301,1.62975,1.62995,103700000.0
2009-10-14 06:08:00,1.6299,1.63,1.62955,1.62965,48700000.0
2009-10-14 06:09:00,1.62955,1.6299,1.62945,1.62975,66800000.0
2009-10-14 06:10:00,1.6298,1.6299,1.62965,1.62985,42800000.0
2009-10-14 06:11:00,1.62985,1.62985,1.62965,1.62965,22400000.0
2009-10-14 06:12:00,1.6297,1.6299,1.6297,1.6298,18000000.0
2009-10-14 06:13:00,1.62995,1.63005,1.6293,1.62935,71000000.0
2009-10-14 06:14:00,1.62945,1.62945,1.62915,1.62915,61000000.0
2009-10-14 06:15:00,1.6292,1.62925,1.62895,1.62905,111900000.0
2009-10-14 06:16:00,1.629,1.62925,1.629,1.62925,53000000.0
2009-10-14 06:17:00,1.6292,1.62925,1.62905,1.6292,49600000.0
2009-10-14 06:18:00,1.62915,1.6292,1.62905,1.62915,34000000.0
2009-10-14 06:19:00,1.6292,1.62925,1.62905,1.6291,20400000.0
2009-10-14 06:20:00,1.6291,1.62925,1.629,1.62905,34000000.0
2009-10-14 06:21:00,1.62915,1.6292,1.62895,1.62905,67400000.0
2009-10-14 06:22:00,1.62905,1.62915,1.62895,1.629,27400000.0
2009-10-14 06:23:00,1.62895,1.6292,1.6289,1.6291,36600000.0
2009-10-14 06:24:00,1.6291,1.6292,1.6289,1.6289,41200000.0
2009-10-14 06:25:00,1.6289,1.62905,1.62875,1.6288,22800000.0
2009-10-14 06:26:00,1.62885,1.629,1.6285,1.629,73600000.0
2009-10-14 06:27:00,1.62895,1.6292,1.6288,1.629,55600000.0
2009-10-14 06:28:00,1.629,1.6292,1.62885,1.6292,39800000.0
2009-10-14 06:29:00,1.62925,1.6293,1.629,1.62925,62400000.0
2009-10-14 06:30:00,1.6293,1.62945,1.6292,1.6294,55000000.0
2009-10-14 06:31:00,1.62935,1.6294,1.62855,1.62875,73800000.0
2009-10-14 06:32:00,1.62875,1.62915,1.6286,1.62885,98900000.0
2009-10-14 06:33:00,1.62885,1.62885,1.6284,1.6285,92700000.0
2009-10-14 06:34:00,1.6284,1.62855,1.6282,1.62835,82400000.0
2009-10-14 06:35:00,1.6283,1.6286,1.6282,1.6282,59000000.0
2009-10-14 06:36:00,1.6283,1.62855,1.6282,1.62825,50600000.0
2009-10-14 06:37:00,1.62825,1.6287,1.62825,1.6285,57800000.0
2009-10-14 06:38:00,1.6285,1.6285,1.6281,1.62815,63000000.0
2009-10-14 06:39:00,1.6281,1.6284,1.62805,1.62835,58600000.0
2009-10-14 06:40:00,1.62835,1.6284,1.62815,1.62815,70600000.0
2009-10-14 06:41:00,1.6282,1.6282,1.6278,1.62805,46400000.0
2009-10-14 06:42:00,1.62805,1.6281,1.628,1.62805,23800000.0
2009-10-14 06:43:00,1.62805,1.6285,1.62805,1.6285,60400000.0
2009-10-14 06:44:00,1.6285,1.6288,1.62825,1.62845,82200000.0
2009-10-14 06:45:00,1.6284,1.6286,1.6283,1.62835,50800000.0
2009-10-14 06:46:00,1.62835,1.6285,1.6283,1.62845,35400000.0
2009-10-14 06:47:00,1.62845,1.62855,1.6283,1.62855,41600000.0
2009-10-14 06:48:00,1.62865,1.6287,1.62845,1.62855,54600000.0
2009-10-14 06:49:00,1.62865,1.62885,1.62855,1.6286,53400000.0
2009-10-14 06:50:00,1.62845,1.62885,1.6284,1.6287,65000000.0
2009-10-14 06:51:00,1.6288,1.6288,1.62825,1.62845,48800000.0
2009-10-14 06:52:00,1.6285,1.62865,1.62835,1.62865,12000000.0
2009-10-14 06:53:00,1.6286,1.62865,1.62835,1.6285,83200000.0
2009-10-14 06:54:00,1.6287,1.62905,1.6287,1.629,52600000.0
2009-10-14 06:55:00,1.629,1.629,1.6287,1.6288,34000000.0
2009-10-14 06:56:00,1.62885,1.62895,1.6288,1.6289,38800000.0
2009-10-14 06:57:00,1.62895,1.6292,1.62885,1.6291,91800000.0
2009-10-14 06:58:00,1.6292,1.6294,1.6288,1.62885,65600000.0
2009-10-14 06:59:00,1.6289,1.6294,1.6287,1.6291,134300000.0
2009-10-14 07:00:00,1.62905,1.62945,1.62905,1.6293,83000000.0
2009-10-14 07:01:00,1.6293,1.62945,1.6291,1.62915,118200000.0
2009-10-14 07:02:00,1.6291,1.62955,1.6291,1.6295,75400000.0
2009-10-14 07:03:00,1.6294,1.62995,1.62935,1.62965,102200000.0
2009-10-14 07:04:00,1.62965,1.6297,1.6288,1.62885,162600000.0
2009-10-14 07:05:00,1.629,1.6296,1.629,1.6296,91600000.0
2009-10-14 07:06:00,1.6296,1.6297,1.62945,1.62955,114800000.0
2009-10-14 07:07:00,1.6296,1.6299,1.62935,1.62965,51400000.0
2009-10-14 07:08:00,1.62955,1.62975,1.6293,1.6297,69600000.0
2009-10-14 07:09:00,1.6296,1.6298,1.6295,1.6295,82200000.0
2009-10-14 07:10:00,1.6295,1.6297,1.62935,1.6294,92400000.0
2009-10-14 07:11:00,1.6294,1.62965,1.6293,1.62945,71600000.0
2009-10-14 07:12:00,1.62945,1.62955,1.62945,1.62945,15400000.0
2009-10-14 07:13:00,1.6295,1.6297,1.62915,1.6297,80400000.0
2009-10-14 07:14:00,1.6297,1.62985,1.6292,1.62955,138400000.0
2009-10-14 07:15:00,1.6295,1.62965,1.6292,1.6292,118000000.0
2009-10-14 07:16:00,1.6293,1.6296,1.6292,1.62925,51800000.0
2009-10-14 07:17:00,1.62935,1.6295,1.62915,1.6294,56000000.0
2009-10-14 07:18:00,1.6293,1.6296,1.6292,1.6292,90600000.0
2009-10-14 07:19:00,1.6292,1.62945,1.6291,1.6292,34800000.0
2009-10-14 07:20:00,1.62925,1.6297,1.62915,1.6296,43200000.0
2009-10-14 07:21:00,1.6296,1.6296,1.62935,1.6295,30000000.0
2009-10-14 07:22:00,1.6294,1.6295,1.629,1.629,125000000.0
2009-10-14 07:23:00,1.62895,1.6292,1.62875,1.6289,38800000.0
2009-10-14 07:24:00,1.6289,1.62925,1.6289,1.6292,63200000.0
2009-10-14 07:25:00,1.6291,1.6292,1.62905,1.62905,51600000.0
2009-10-14 07:26:00,1.629,1.6291,1.62895,1.6291,24400000.0
2009-10-14 07:27:00,1.6291,1.6292,1.62905,1.62915,17800000.0
2009-10-14 07:28:00,1.6291,1.6291,1.6291,1.6291,3800000.0
2009-10-14 07:29:00,1.62915,1.62935,1.62895,1.6291,66800000.0
2009-10-14 07:30:00,1.62915,1.62955,1.62915,1.6293,93000000.0
2009-10-14 07:31:00,1.6293,1.6294,1.62895,1.6292,83200000.0
2009-10-14 07:32:00,1.6291,1.62925,1.62905,1.62915,93600000.0
2009-10-14 07:33:00,1.62915,1.62925,1.629,1.6291,31200000.0
2009-10-14 07:34:00,1.6292,1.6293,1.6291,1.6291,47800000.0
2009-10-14 07:35:00,1.62925,1.62955,1.6291,1.6291,54000000.0
2009-10-14 07:36:00,1.629,1.62935,1.62885,1.62895,66600000.0
2009-10-14 07:37:00,1.6288,1.6292,1.6288,1.62905,30800000.0
2009-10-14 07:38:00,1.62915,1.62925,1.62905,1.6291,76400000.0
2009-10-14 07:39:00,1.6291,1.62925,1.62845,1.62845,132600000.0
2009-10-14 07:40:00,1.6285,1.62855,1.6283,1.6284,78600000.0
2009-10-14 07:41:00,1.6284,1.62865,1.62825,1.6284,99600000.0
2009-10-14 07:42:00,1.6284,1.6284,1.62795,1.62835,46200000.0
2009-10-14 07:43:00,1.6283,1.62835,1.6279,1.62805,93000000.0
2009-10-14 07:44:00,1.628,1.6283,1.628,1.6282,59400000.0
2009-10-14 07:45:00,1.6281,1.6282,1.628,1.6281,68400000.0
2009-10-14 07:46:00,1.6282,1.6282,1.62805,1.6281,53600000.0
2009-10-14 07:47:00,1.6282,1.6284,1.628,1.628,74600000.0
2009-10-14 07:48:00,1.6279,1.6282,1.6279,1.62805,126800000.0
2009-10-14 07:49:00,1.62805,1.6282,1.6278,1.62795,133400000.0
2009-10-14 07:50:00,1.6279,1.6281,1.6278,1.62805,67200000.0
2009-10-14 07:51:00,1.62805,1.6282,1.62785,1.628,103200000.0
2009-10-14 07:52:00,1.628,1.6282,1.6279,1.6282,50500000.0
2009-10-14 07:53:00,1.6281,1.62845,1.62805,1.6284,80800000.0
2009-10-14 07:54:00,1.62825,1.62855,1.62825,1.62835,95800000.0
2009-10-14 07:55:00,1.6284,1.62845,1.62795,1.62795,75600000.0
2009-10-14 07:56:00,1.628,1.62825,1.628,1.62815,97400000.0
2009-10-14 07:57:00,1.6282,1.62835,1.62805,1.62825,80400000.0
2009-10-14 07:58:00,1.6282,1.6283,1.62795,1.6281,159000000.0
2009-10-14 07:59:00,1.62805,1.62845,1.628,1.6284,68400000.0
2009-10-14 08:00:00,1.62855,1.62855,1.62815,1.62815,140400000.0
2009-10-14 08:01:00,1.62815,1.62865,1.62815,1.62865,143800000.0
2009-10-14 08:02:00,1.62865,1.62865,1.62825,1.6285,108000000.0
2009-10-14 08:03:00,1.6285,1.62865,1.6284,1.6285,117000000.0
2009-10-14 08:04:00,1.6285,1.6285,1.62775,1.6282,204700000.0
2009-10-14 08:05:00,1.62825,1.62885,1.62795,1.6287,127800000.0
2009-10-14 08:06:00,1.6288,1.6293,1.62855,1.62905,205700000.0
2009-10-14 08:07:00,1.629,1.62905,1.62865,1.62865,165000000.0
2009-10-14 08:08:00,1.6287,1.62905,1.62855,1.62865,207000000.0
2009-10-14 08:09:00,1.62855,1.629,1.6282,1.62825,331300000.0
2009-10-14 08:10:00,1.6283,1.6285,1.62725,1.62755,325800000.0
2009-10-14 08:11:00,1.62775,1.62815,1.6276,1.6281,251000000.0
2009-10-14 08:12:00,1.6281,1.6281,1.62685,1.62715,259600000.0
2009-10-14 08:13:00,1.62715,1.6275,1.62705,1.6275,157200000.0
2009-10-14 08:14:00,1.6275,1.62755,1.627,1.6271,174900000.0
2009-10-14 08:15:00,1.6271,1.6271,1.6267,1.6269,277100000.0
2009-10-14 08:16:00,1.62685,1.62725,1.62675,1.6271,130200000.0
2009-10-14 08:17:00,1.62715,1.62735,1.6271,1.62715,83700000.0
2009-10-14 08:18:00,1.62715,1.62725,1.6267,1.62675,187600000.0
2009-10-14 08:19:00,1.62675,1.6272,1.6265,1.62715,179800000.0
2009-10-14 08:20:00,1.62715,1.6276,1.62695,1.62755,172200000.0
2009-10-14 08:21:00,1.6274,1.62755,1.6271,1.62755,141300000.0
2009-10-14 08:22:00,1.62755,1.628,1.6274,1.62785,197200000.0
2009-10-14 08:23:00,1.6279,1.62805,1.62755,1.62785,200600000.0
2009-10-14 08:24:00,1.6278,1.6281,1.6273,1.6273,194100000.0
2009-10-14 08:25:00,1.62725,1.6276,1.6272,1.62745,164400000.0
2009-10-14 08:26:00,1.6274,1.6275,1.627,1.6271,121600000.0
2009-10-14 08:27:00,1.62715,1.62775,1.62715,1.62755,163400000.0
2009-10-14 08:28:00,1.6275,1.62775,1.62735,1.6276,117900000.0
2009-10-14 08:29:00,1.6276,1.6277,1.62725,1.62745,180400000.0
2009-10-14 08:30:00,1.6275,1.62795,1.6274,1.6278,85700000.0
2009-10-14 08:31:00,1.6277,1.62785,1.62715,1.6272,135000000.0
2009-10-14 08:32:00,1.6272,1.62755,1.62705,1.6274,174000000.0
2009-10-14 08:33:00,1.62725,1.6275,1.62715,1.6273,124800000.0
2009-10-14 08:34:00,1.6273,1.6281,1.6273,1.62755,194500000.0
2009-10-14 08:35:00,1.62775,1.6279,1.6274,1.62775,171900000.0
2009-10-14 08:36:00,1.6276,1.62795,1.62745,1.62755,104400000.0
2009-10-14 08:37:00,1.6275,1.628,1.6275,1.62775,159900000.0
2009-10-14 08:38:00,1.62775,1.628,1.6275,1.62785,176100000.0
2009-10-14 08:39:00,1.62785,1.62835,1.6278,1.62825,180200000.0
2009-10-14 08:40:00,1.62835,1.62855,1.62785,1.62855,333900000.0
2009-10-14 08:41:00,1.62855,1.62875,1.6283,1.62865,177800000.0
2009-10-14 08:42:00,1.62865,1.6287,1.62835,1.62845,151800000.0
2009-10-14 08:43:00,1.6283,1.62895,1.6283,1.62885,191800000.0
2009-10-14 08:44:00,1.62875,1.62945,1.62865,1.6294,234100000.0
2009-10-14 08:45:00,1.6294,1.62965,1.62905,1.62955,145200000.0
2009-10-14 08:46:00,1.62955,1.62955,1.62925,1.6295,198700000.0
2009-10-14 08:47:00,1.62945,1.6295,1.62895,1.62905,206100000.0
2009-10-14 08:48:00,1.62915,1.62985,1.62915,1.62985,246100000.0
2009-10-14 08:49:00,1.6299,1.6303,1.6297,1.6299,206200000.0
2009-10-14 08:50:00,1.63,1.63,1.6295,1.62965,178300000.0
2009-10-14 08:51:00,1.62965,1.6298,1.62905,1.6294,173100000.0
2009-10-14 08:52:00,1.62945,1.62945,1.629,1.6291,156900000.0
2009-10-14 08:53:00,1.6291,1.6292,1.62895,1.629,226500000.0
2009-10-14 08:54:00,1.629,1.6291,1.6287,1.62885,199700000.0
2009-10-14 08:55:00,1.62905,1.6293,1.6288,1.6291,147400000.0
2009-10-14 08:56:00,1.62915,1.6298,1.6291,1.6298,105400000.0
2009-10-14 08:57:00,1.62965,1.63035,1.62965,1.62995,331400000.0
2009-10-14 08:58:00,1.6299,1.63025,1.62955,1.6302,463500000.0
2009-10-14 08:59:00,1.6301,1.63025,1.629,1.629,414200000.0
2009-10-14 09:00:00,1.62905,1.6293,1.629,1.62925,299900000.0
2009-10-14 09:01:00,1.6293,1.6296,1.62915,1.6294,182600000.0
2009-10-14 09:02:00,1.6294,1.6298,1.62935,1.6297,178400000.0
2009-10-14 09:03:00,1.6297,1.6303,1.62965,1.63025,225100000.0
2009-10-14 09:04:00,1.6302,1.6303,1.62985,1.63,175500000.0
2009-10-14 09:05:00,1.63,1.63025,1.62985,1.63015,161200000.0
2009-10-14 09:06:00,1.6301,1.6302,1.6294,1.6297,257600000.0
2009-10-14 09:07:00,1.62965,1.62975,1.6294,1.62975,74300000.0
2009-10-14 09:08:00,1.6298,1.6298,1.6288,1.62885,133100000.0
2009-10-14 09:09:00,1.6289,1.62925,1.62845,1.62845,111000000.0
2009-10-14 09:10:00,1.6284,1.629,1.62835,1.62875,188000000.0
2009-10-14 09:11:00,1.62875,1.62895,1.6283,1.6285,203400000.0
2009-10-14 09:12:00,1.62845,1.62845,1.6278,1.62815,193200000.0
2009-10-14 09:13:00,1.6281,1.6284,1.6279,1.62805,221200000.0
2009-10-14 09:14:00,1.628,1.6283,1.62785,1.628,196200000.0
2009-10-14 09:15:00,1.628,1.62835,1.62795,1.6283,198000000.0
2009-10-14 09:16:00,1.6283,1.6285,1.6277,1.62805,230300000.0
2009-10-14 09:17:00,1.62805,1.62805,1.62725,1.6274,159000000.0
2009-10-14 09:18:00,1.6274,1.62795,1.6273,1.6278,150800000.0
2009-10-14 09:19:00,1.62785,1.6281,1.62755,1.62785,148600000.0
2009-10-14 09:20:00,1.62785,1.628,1.6277,1.62785,222600000.0
2009-10-14 09:21:00,1.6278,1.62815,1.62765,1.62775,239900000.0
2009-10-14 09:22:00,1.62765,1.62805,1.62755,1.6277,145500000.0
2009-10-14 09:23:00,1.6277,1.6278,1.62745,1.62775,134200000.0
2009-10-14 09:24:00,1.62775,1.6283,1.6277,1.62795,197100000.0
2009-10-14 09:25:00,1.62805,1.6283,1.62775,1.6282,170300000.0
2009-10-14 09:26:00,1.62825,1.6286,1.6281,1.6285,158600000.0
2009-10-14 09:27:00,1.6285,1.6288,1.6284,1.6284,139200000.0
2009-10-14 09:28:00,1.6284,1.62855,1.6283,1.62835,148600000.0
2009-10-14 09:29:00,1.62835,1.62875,1.62825,1.62845,198800000.0
2009-10-14 09:30:00,1.6285,1.6288,1.6284,1.62855,184800000.0
2009-10-14 09:31:00,1.62855,1.6288,1.62835,1.62865,168000000.0
2009-10-14 09:32:00,1.62865,1.6291,1.6286,1.6289,167400000.0
2009-10-14 09:33:00,1.62885,1.62895,1.62875,1.62875,86400000.0
2009-10-14 09:34:00,1.62875,1.62895,1.6285,1.6286,124800000.0
2009-10-14 09:35:00,1.62855,1.6289,1.6284,1.62865,171200000.0
2009-10-14 09:36:00,1.6286,1.62885,1.62835,1.62845,179000000.0
2009-10-14 09:37:00,1.62845,1.6289,1.62835,1.6289,205600000.0
2009-10-14 09:38:00,1.6289,1.62925,1.6287,1.6291,207800000.0
2009-10-14 09:39:00,1.6291,1.62935,1.62905,1.62925,126000000.0
2009-10-14 09:40:00,1.62925,1.6297,1.62915,1.62955,97400000.0
2009-10-14 09:41:00,1.62955,1.62975,1.6292,1.6292,219100000.0
2009-10-14 09:42:00,1.6292,1.6292,1.62905,1.6291,130700000.0
2009-10-14 09:43:00,1.6291,1.62915,1.62905,1.62905,127400000.0
2009-10-14 09:44:00,1.62905,1.6294,1.629,1.62905,157600000.0
2009-10-14 09:45:00,1.6291,1.6293,1.629,1.6292,134100000.0
2009-10-14 09:46:00,1.6292,1.6292,1.6284,1.6285,301300000.0
2009-10-14 09:47:00,1.6285,1.62875,1.6284,1.62845,172600000.0
2009-10-14 09:48:00,1.6284,1.6285,1.62805,1.62845,217600000.0
2009-10-14 09:49:00,1.62825,1.62835,1.62775,1.62775,231400000.0
2009-10-14 09:50:00,1.62775,1.62815,1.62765,1.62795,261700000.0
2009-10-14 09:51:00,1.6279,1.62815,1.6276,1.62805,167900000.0
2009-10-14 09:52:00,1.628,1.62825,1.6277,1.62775,258700000.0
2009-10-14 09:53:00,1.62775,1.62805,1.6275,1.6275,150900000.0
2009-10-14 09:54:00,1.6275,1.62775,1.6271,1.6271,130600000.0
2009-10-14 09:55:00,1.6272,1.6278,1.62715,1.6278,255500000.0
2009-10-14 09:56:00,1.6278,1.6281,1.62755,1.6279,201300000.0
2009-10-14 09:57:00,1.628,1.62825,1.62775,1.628,317300000.0
2009-10-14 09:58:00,1.628,1.62825,1.6279,1.6281,344500000.0
2009-10-14 09:59:00,1.6281,1.62845,1.62805,1.62845,264600000.0
2009-10-14 10:00:00,1.62845,1.62865,1.6283,1.62855,170000000.0
2009-10-14 10:01:00,1.62865,1.62865,1.6283,1.6283,181100000.0
2009-10-14 10:02:00,1.62835,1.6286,1.62815,1.62835,181000000.0
2009-10-14 10:03:00,1.62835,1.6284,1.6278,1.6279,135400000.0
2009-10-14 10:04:00,1.62775,1.6281,1.62745,1.62805,280100000.0
2009-10-14 10:05:00,1.62805,1.62805,1.6277,1.62785,177800000.0
2009-10-14 10:06:00,1.6279,1.62805,1.62765,1.62785,197200000.0
2009-10-14 10:07:00,1.62785,1.62795,1.6274,1.62785,179300000.0
2009-10-14 10:08:00,1.6278,1.62865,1.6277,1.6284,216000000.0
2009-10-14 10:09:00,1.6284,1.6287,1.62805,1.6287,144600000.0
2009-10-14 10:10:00,1.6287,1.62935,1.6287,1.62905,280600000.0
2009-10-14 10:11:00,1.62905,1.62925,1.62895,1.62925,64800000.0
2009-10-14 10:12:00,1.62925,1.6293,1.62905,1.62925,89200000.0
2009-10-14 10:13:00,1.62915,1.6292,1.6284,1.6285,140000000.0
2009-10-14 10:14:00,1.62845,1.6288,1.62835,1.6286,133200000.0
2009-10-14 10:15:00,1.6287,1.6288,1.6284,1.6285,96000000.0
2009-10-14 10:16:00,1.6285,1.62875,1.6284,1.62865,136200000.0
2009-10-14 10:17:00,1.6286,1.6288,1.6285,1.6285,110200000.0
2009-10-14 10:18:00,1.6285,1.62885,1.62845,1.6286,80300000.0
2009-10-14 10:19:00,1.6286,1.62875,1.62855,1.62875,148000000.0
2009-10-14 10:20:00,1.62875,1.62875,1.62845,1.6285,167200000.0
2009-10-14 10:21:00,1.6285,1.6287,1.6284,1.6285,111600000.0
2009-10-14 10:22:00,1.62855,1.6286,1.62795,1.628,139600000.0
2009-10-14 10:23:00,1.62795,1.6283,1.62785,1.6281,234300000.0
2009-10-14 10:24:00,1.62805,1.62825,1.628,1.62805,121400000.0
2009-10-14 10:25:00,1.62795,1.62815,1.62775,1.628,132400000.0
2009-10-14 10:26:00,1.628,1.628,1.62745,1.62745,142200000.0
2009-10-14 10:27:00,1.62745,1.62805,1.6273,1.62795,265100000.0
2009-10-14 10:28:00,1.628,1.62805,1.62765,1.62775,193400000.0
2009-10-14 10:29:00,1.6276,1.62775,1.6272,1.62765,127000000.0
2009-10-14 10:30:00,1.6276,1.6277,1.62645,1.62655,250600000.0
2009-10-14 10:31:00,1.6267,1.627,1.6265,1.62695,250000000.0
2009-10-14 10:32:00,1.6272,1.6272,1.6266,1.627,280700000.0
2009-10-14 10:33:00,1.6271,1.62715,1.6269,1.62705,140800000.0
2009-10-14 10:34:00,1.62715,1.6275,1.6271,1.6274,131800000.0
2009-10-14 10:35:00,1.62745,1.62745,1.62715,1.6274,54200000.0
2009-10-14 10:36:00,1.6274,1.62795,1.62725,1.62775,170200000.0
2009-10-14 10:37:00,1.6278,1.6282,1.6277,1.62785,153900000.0
2009-10-14 10:38:00,1.6279,1.62845,1.62755,1.6283,173200000.0
2009-10-14 10:39:00,1.6283,1.6285,1.6281,1.62815,174600000.0
2009-10-14 10:40:00,1.6282,1.62845,1.62795,1.6282,139000000.0
2009-10-14 10:41:00,1.6282,1.6283,1.62805,1.6283,106600000.0
2009-10-14 10:42:00,1.62825,1.6284,1.6279,1.62825,174900000.0
2009-10-14 10:43:00,1.62825,1.62845,1.6281,1.6281,136500000.0
2009-10-14 10:44:00,1.6281,1.6282,1.6279,1.6279,104100000.0
2009-10-14 10:45:00,1.62805,1.62815,1.6277,1.62785,124000000.0
2009-10-14 10:46:00,1.6278,1.62795,1.6276,1.62785,120600000.0
2009-10-14 10:47:00,1.6279,1.6281,1.62785,1.62795,94400000.0
2009-10-14 10:48:00,1.62785,1.6283,1.62785,1.6283,123600000.0
2009-10-14 10:49:00,1.6283,1.62835,1.62805,1.62805,133300000.0
2009-10-14 10:50:00,1.62795,1.6284,1.6279,1.6284,160300000.0
2009-10-14 10:51:00,1.6284,1.6287,1.6283,1.6286,130300000.0
2009-10-14 10:52:00,1.6287,1.62875,1.62845,1.62875,77400000.0
2009-10-14 10:53:00,1.62875,1.62875,1.6284,1.6286,115000000.0
2009-10-14 10:54:00,1.6286,1.6292,1.6285,1.6292,270700000.0
2009-10-14 10:55:00,1.6292,1.6294,1.62875,1.6293,171600000.0
2009-10-14 10:56:00,1.6293,1.6295,1.6288,1.62895,208600000.0
2009-10-14 10:57:00,1.62895,1.62895,1.6284,1.62865,140300000.0
2009-10-14 10:58:00,1.6287,1.6289,1.62855,1.62865,114300000.0
2009-10-14 10:59:00,1.62865,1.629,1.62815,1.62825,228600000.0
2009-10-14 11:00:00,1.62825,1.62885,1.6282,1.62855,307400000.0
2009-10-14 11:01:00,1.62855,1.62915,1.62855,1.62915,232800000.0
2009-10-14 11:02:00,1.62905,1.6294,1.62885,1.6293,232200000.0
2009-10-14 11:03:00,1.62935,1.6298,1.6291,1.62945,285700000.0
2009-10-14 11:04:00,1.6294,1.62955,1.6289,1.62945,298100000.0
2009-10-14 11:05:00,1.62945,1.6298,1.62925,1.6293,262500000.0
2009-10-14 11:06:00,1.62935,1.6297,1.62895,1.62955,310900000.0
2009-10-14 11:07:00,1.62955,1.62975,1.6293,1.62945,238500000.0
2009-10-14 11:08:00,1.6295,1.6298,1.6293,1.62945,184900000.0
2009-10-14 11:09:00,1.62945,1.62965,1.6293,1.62935,182600000.0
2009-10-14 11:10:00,1.62935,1.62985,1.6293,1.62935,227900000.0
2009-10-14 11:11:00,1.62935,1.6294,1.6288,1.62935,265200000.0
2009-10-14 11:12:00,1.62935,1.62935,1.62855,1.6286,191400000.0
2009-10-14 11:13:00,1.62865,1.62865,1.6283,1.6285,137300000.0
2009-10-14 11:14:00,1.6285,1.6288,1.6285,1.6288,103400000.0
2009-10-14 11:15:00,1.6288,1.6288,1.62835,1.6284,216000000.0
2009-10-14 11:16:00,1.6283,1.6283,1.628,1.62805,118100000.0
2009-10-14 11:17:00,1.62805,1.62845,1.628,1.6284,171200000.0
2009-10-14 11:18:00,1.62835,1.6287,1.6281,1.6287,217100000.0
2009-10-14 11:19:00,1.6285,1.6286,1.62825,1.62825,145500000.0
2009-10-14 11:20:00,1.6282,1.62835,1.6279,1.62815,149400000.0
2009-10-14 11:21:00,1.6281,1.6283,1.62785,1.62795,184900000.0
2009-10-14 11:22:00,1.6279,1.6283,1.62785,1.62825,109400000.0
2009-10-14 11:23:00,1.6283,1.6284,1.628,1.62825,111400000.0
2009-10-14 11:24:00,1.62825,1.6284,1.6282,1.6282,115000000.0
2009-10-14 11:25:00,1.6282,1.6289,1.6282,1.62875,158200000.0
2009-10-14 11:26:00,1.62885,1.62965,1.62885,1.6295,349300000.0
2009-10-14 11:27:00,1.6296,1.6298,1.62945,1.62965,217900000.0
2009-10-14 11:28:00,1.62965,1.62985,1.62955,1.62965,207800000.0
2009-10-14 11:29:00,1.6297,1.6297,1.6292,1.6292,143300000.0
2009-10-14 11:30:00,1.6292,1.62935,1.62875,1.6288,147600000.0
2009-10-14 11:31:00,1.6288,1.629,1.62855,1.6286,119000000.0
2009-10-14 11:32:00,1.6286,1.6289,1.6286,1.62875,99800000.0
2009-10-14 11:33:00,1.62885,1.62905,1.6288,1.6288,86300000.0
2009-10-14 11:34:00,1.62875,1.62875,1.62845,1.6286,126700000.0
2009-10-14 11:35:00,1.62855,1.6288,1.6283,1.62865,188700000.0
2009-10-14 11:36:00,1.62855,1.62885,1.6283,1.62885,141900000.0
2009-10-14 11:37:00,1.62885,1.6291,1.6287,1.629,146200000.0
2009-10-14 11:38:00,1.62915,1.62915,1.6287,1.6287,127500000.0
2009-10-14 11:39:00,1.62875,1.62885,1.6285,1.62875,117400000.0
2009-10-14 11:40:00,1.6287,1.629,1.6284,1.6284,124400000.0
2009-10-14 11:41:00,1.6283,1.62875,1.6283,1.62875,139900000.0
2009-10-14 11:42:00,1.62875,1.6289,1.6283,1.62835,164200000.0
2009-10-14 11:43:00,1.62825,1.62875,1.62825,1.62855,193400000.0
2009-10-14 11:44:00,1.62855,1.6287,1.6285,1.62865,116000000.0
2009-10-14 11:45:00,1.6287,1.6287,1.6283,1.62835,89400000.0
2009-10-14 11:46:00,1.62845,1.6285,1.6281,1.62815,149600000.0
2009-10-14 11:47:00,1.62815,1.62825,1.6281,1.62815,84800000.0
2009-10-14 11:48:00,1.62815,1.62835,1.6281,1.62825,86400000.0
2009-10-14 11:49:00,1.62825,1.6285,1.62805,1.6281,209399999.0
2009-10-14 11:50:00,1.62835,1.62845,1.6281,1.6282,173000000.0
2009-10-14 11:51:00,1.6282,1.62845,1.6282,1.62835,165900000.0
2009-10-14 11:52:00,1.62825,1.62845,1.62825,1.6284,125600000.0
2009-10-14 11:53:00,1.6284,1.6286,1.62835,1.62855,88000000.0
2009-10-14 11:54:00,1.62845,1.62855,1.62835,1.62845,81200000.0
2009-10-14 11:55:00,1.62845,1.6285,1.62835,1.62845,80100000.0
2009-10-14 11:56:00,1.62845,1.6288,1.62835,1.6285,183100000.0
2009-10-14 11:57:00,1.6285,1.62895,1.62845,1.62895,158700000.0
2009-10-14 11:58:00,1.62895,1.62965,1.6288,1.62955,234800000.0
2009-10-14 11:59:00,1.62955,1.6298,1.62925,1.6298,224900000.0
2009-10-14 12:00:00,1.62975,1.6298,1.62945,1.62965,107600000.0
2009-10-14 12:01:00,1.62955,1.6298,1.62945,1.62955,102300000.0
2009-10-14 12:02:00,1.62945,1.62955,1.6293,1.6294,63600000.0
2009-10-14 12:03:00,1.62935,1.62985,1.62935,1.62975,135700000.0
2009-10-14 12:04:00,1.62965,1.62995,1.62965,1.6298,118800000.0
2009-10-14 12:05:00,1.62985,1.6305,1.6296,1.6304,245800000.0
2009-10-14 12:06:00,1.6304,1.6308,1.6301,1.63015,245300000.0
2009-10-14 12:07:00,1.6302,1.63035,1.62985,1.63025,263000000.0
2009-10-14 12:08:00,1.6303,1.6304,1.62965,1.6298,139400000.0
2009-10-14 12:09:00,1.6298,1.6299,1.6295,1.6297,178300000.0
2009-10-14 12:10:00,1.6297,1.63015,1.62955,1.63005,96400000.0
2009-10-14 12:11:00,1.63005,1.6303,1.63,1.63005,69800000.0
2009-10-14 12:12:00,1.63005,1.63025,1.63005,1.63025,33800000.0
2009-10-14 12:13:00,1.6303,1.6305,1.6302,1.6302,60400000.0
2009-10-14 12:14:00,1.6302,1.63035,1.63,1.6302,88400000.0
2009-10-14 12:15:00,1.63015,1.63035,1.63005,1.63025,71000000.0
2009-10-14 12:16:00,1.63025,1.6305,1.63025,1.6305,68800000.0
2009-10-14 12:17:00,1.6305,1.6306,1.63035,1.63045,98800000.0
2009-10-14 12:18:00,1.6305,1.63075,1.6305,1.6306,61500000.0
2009-10-14 12:19:00,1.6306,1.63085,1.6301,1.63015,133600000.0
2009-10-14 12:20:00,1.63015,1.6304,1.63,1.6302,93800000.0
2009-10-14 12:21:00,1.63025,1.6303,1.62985,1.62985,102900000.0
2009-10-14 12:22:00,1.6298,1.63015,1.6296,1.62995,129200000.0
2009-10-14 12:23:00,1.62995,1.6302,1.62985,1.63005,101000000.0
2009-10-14 12:24:00,1.6301,1.63015,1.62955,1.62975,140000000.0
2009-10-14 12:25:00,1.62965,1.62965,1.62935,1.62935,81500000.0
2009-10-14 12:26:00,1.6293,1.6295,1.62925,1.6293,179400000.0
2009-10-14 12:27:00,1.6293,1.62945,1.6292,1.6292,110400000.0
2009-10-14 12:28:00,1.6292,1.62925,1.629,1.62925,207700000.0
2009-10-14 12:29:00,1.62925,1.6293,1.629,1.62905,86700000.0
2009-10-14 12:30:00,1.6291,1.6292,1.62905,1.62915,81200000.0
2009-10-14 12:31:00,1.62915,1.62925,1.62895,1.62895,138000000.0
2009-10-14 12:32:00,1.6289,1.6291,1.62885,1.6289,58300000.0
2009-10-14 12:33:00,1.62895,1.62905,1.6287,1.6289,192900000.0
2009-10-14 12:34:00,1.629,1.629,1.6288,1.6289,58300000.0
2009-10-14 12:35:00,1.62885,1.62885,1.6288,1.6288,2800000.0
2009-10-14 12:36:00,1.6288,1.62885,1.62865,1.62865,55400000.0
2009-10-14 12:37:00,1.6288,1.62895,1.6287,1.62895,81500000.0
2009-10-14 12:38:00,1.629,1.62945,1.62895,1.62945,91200000.0
2009-10-14 12:39:00,1.62945,1.62955,1.6292,1.62955,99200000.0
2009-10-14 12:40:00,1.62945,1.6297,1.6293,1.6293,89600000.0
2009-10-14 12:41:00,1.6293,1.6294,1.62915,1.62915,61000000.0
2009-10-14 12:42:00,1.6291,1.6296,1.62905,1.62945,133700000.0
2009-10-14 12:43:00,1.62945,1.62975,1.62945,1.6296,80000000.0
2009-10-14 12:44:00,1.62965,1.62975,1.62955,1.62955,24000000.0
2009-10-14 12:45:00,1.6296,1.6297,1.6293,1.62955,369300000.0
2009-10-14 12:46:00,1.62955,1.62965,1.6291,1.62945,323000000.0
2009-10-14 12:47:00,1.6294,1.6296,1.6291,1.62935,221000000.0
2009-10-14 12:48:00,1.62935,1.6296,1.6292,1.62925,71600000.0
2009-10-14 12:49:00,1.62925,1.62935,1.6292,1.6292,64200000.0
2009-10-14 12:50:00,1.62925,1.6296,1.6292,1.62925,130500000.0
2009-10-14 12:51:00,1.62925,1.6298,1.62915,1.6298,115400000.0
2009-10-14 12:52:00,1.62975,1.6301,1.62965,1.62985,76000000.0
2009-10-14 12:53:00,1.62975,1.62975,1.62965,1.62965,11000000.0
2009-10-14 12:54:00,1.62965,1.6298,1.62965,1.6298,37200000.0
2009-10-14 12:55:00,1.62975,1.6298,1.6295,1.62955,50200000.0
2009-10-14 12:56:00,1.62955,1.62955,1.62905,1.62915,102000000.0
2009-10-14 12:57:00,1.62915,1.6295,1.6291,1.6295,137900000.0
2009-10-14 12:58:00,1.62945,1.62975,1.62925,1.6294,113900000.0
2009-10-14 12:59:00,1.62945,1.62945,1.62845,1.62865,432200000.0
2009-10-14 13:00:00,1.62865,1.63015,1.6285,1.62995,315100000.0
2009-10-14 13:01:00,1.6299,1.6305,1.62975,1.6303,205900000.0
2009-10-14 13:02:00,1.6301,1.6306,1.6297,1.62995,231400000.0
2009-10-14 13:03:00,1.62995,1.63015,1.6292,1.62945,216600000.0
2009-10-14 13:04:00,1.62955,1.62955,1.6289,1.6291,202300000.0
2009-10-14 13:05:00,1.6292,1.62945,1.62875,1.6289,193200000.0
2009-10-14 13:06:00,1.6289,1.6293,1.62855,1.6289,204600000.0
2009-10-14 13:07:00,1.6289,1.62915,1.6286,1.62875,320100000.0
2009-10-14 13:08:00,1.62895,1.62985,1.6288,1.6297,380900000.0
2009-10-14 13:09:00,1.62965,1.63025,1.62945,1.63005,265100000.0
2009-10-14 13:10:00,1.63025,1.6307,1.62985,1.63045,424200000.0
2009-10-14 13:11:00,1.63045,1.63075,1.6302,1.63075,325600000.0
2009-10-14 13:12:00,1.63065,1.63085,1.63025,1.6305,213700000.0
2009-10-14 13:13:00,1.63055,1.6306,1.63015,1.6304,241600000.0
2009-10-14 13:14:00,1.6303,1.63065,1.63025,1.6306,319000000.0
2009-10-14 13:15:00,1.6306,1.631,1.63055,1.6308,180200000.0
2009-10-14 13:16:00,1.6308,1.6308,1.6302,1.6304,238900000.0
2009-10-14 13:17:00,1.63045,1.6308,1.6303,1.6305,167200000.0
2009-10-14 13:18:00,1.6306,1.63095,1.6305,1.6305,188100000.0
2009-10-14 13:19:00,1.6305,1.63065,1.6303,1.6303,206600000.0
2009-10-14 13:20:00,1.63035,1.63045,1.63005,1.63025,178600000.0
2009-10-14 13:21:00,1.6302,1.6302,1.6298,1.63015,219000000.0
2009-10-14 13:22:00,1.63015,1.6305,1.63005,1.6304,203800000.0
2009-10-14 13:23:00,1.6303,1.6304,1.6301,1.6302,173300000.0
2009-10-14 13:24:00,1.63025,1.6303,1.62985,1.6301,255000000.0
2009-10-14 13:25:00,1.63015,1.6306,1.63005,1.6304,188500000.0
2009-10-14 13:26:00,1.6304,1.6306,1.6303,1.63045,234600000.0
2009-10-14 13:27:00,1.6305,1.63085,1.6304,1.63065,250600000.0
2009-10-14 13:28:00,1.63065,1.63115,1.63065,1.6309,343100000.0
2009-10-14 13:29:00,1.631,1.63105,1.63065,1.6308,273600000.0
2009-10-14 13:30:00,1.6308,1.63125,1.63075,1.631,214000000.0
2009-10-14 13:31:00,1.63105,1.63145,1.6309,1.6314,216400000.0
2009-10-14 13:32:00,1.63125,1.63125,1.6306,1.63095,196700000.0
2009-10-14 13:33:00,1.63095,1.6311,1.63075,1.6308,214400000.0
2009-10-14 13:34:00,1.6308,1.631,1.6307,1.6308,195700000.0
2009-10-14 13:35:00,1.6308,1.63115,1.6308,1.6309,128600000.0
2009-10-14 13:36:00,1.63095,1.63115,1.6306,1.6306,121300000.0
2009-10-14 13:37:00,1.6306,1.63135,1.6306,1.6309,275800000.0
2009-10-14 13:38:00,1.63095,1.63115,1.6307,1.63115,216300000.0
2009-10-14 13:39:00,1.6313,1.6313,1.63095,1.6311,202600000.0
2009-10-14 13:40:00,1.6311,1.63135,1.631,1.6313,123400000.0
2009-10-14 13:41:00,1.63135,1.63135,1.631,1.63125,164200000.0
2009-10-14 13:42:00,1.6312,1.6314,1.63105,1.6312,150200000.0
2009-10-14 13:43:00,1.6312,1.63125,1.6309,1.6311,192300000.0
2009-10-14 13:44:00,1.63105,1.63145,1.6309,1.63125,89100000.0
2009-10-14 13:45:00,1.63125,1.6318,1.63105,1.6316,160700000.0
2009-10-14 13:46:00,1.6316,1.63195,1.6314,1.6314,278100000.0
2009-10-14 13:47:00,1.6314,1.63175,1.63135,1.63165,248600000.0
2009-10-14 13:48:00,1.63175,1.6318,1.6315,1.63175,157100000.0
2009-10-14 13:49:00,1.63175,1.63185,1.6316,1.6318,114600000.0
2009-10-14 13:50:00,1.6318,1.63215,1.63165,1.63195,182500000.0
2009-10-14 13:51:00,1.63185,1.63215,1.6317,1.6317,110400000.0
2009-10-14 13:52:00,1.63175,1.63195,1.6314,1.6317,199700000.0
2009-10-14 13:53:00,1.6317,1.63175,1.63145,1.6315,107300000.0
2009-10-14 13:54:00,1.6315,1.63155,1.63135,1.63135,101600000.0
2009-10-14 13:55:00,1.6314,1.6315,1.63095,1.63105,207900000.0
2009-10-14 13:56:00,1.631,1.631,1.6307,1.6308,103000000.0
2009-10-14 13:57:00,1.63075,1.63085,1.6307,1.63075,80600000.0
2009-10-14 13:58:00,1.63075,1.63125,1.63065,1.63115,159900000.0
2009-10-14 13:59:00,1.6312,1.63145,1.63095,1.63115,98700000.0
2009-10-14 14:00:00,1.63115,1.6314,1.6308,1.63105,258100000.0
2009-10-14 14:01:00,1.63115,1.63145,1.631,1.6313,271500000.0
2009-10-14 14:02:00,1.6313,1.6327,1.63105,1.6325,373700000.0
2009-10-14 14:03:00,1.63245,1.63325,1.63225,1.63325,273800000.0
2009-10-14 14:04:00,1.6332,1.63325,1.63285,1.63305,382100000.0
2009-10-14 14:05:00,1.63305,1.63305,1.6326,1.6327,267200000.0
2009-10-14 14:06:00,1.6326,1.6327,1.63245,1.6326,183800000.0
2009-10-14 14:07:00,1.6326,1.63265,1.63225,1.6325,296300000.0
2009-10-14 14:08:00,1.63245,1.63265,1.63225,1.6324,332400000.0
2009-10-14 14:09:00,1.6324,1.6325,1.6322,1.63225,294400000.0
2009-10-14 14:10:00,1.63225,1.63235,1.6321,1.6321,158900000.0
2009-10-14 14:11:00,1.6321,1.6325,1.63205,1.63215,337100000.0
2009-10-14 14:12:00,1.63215,1.63265,1.6321,1.6325,244500000.0
2009-10-14 14:13:00,1.63265,1.6327,1.6321,1.63215,217700000.0
2009-10-14 14:14:00,1.63225,1.6328,1.63215,1.63235,216100000.0
2009-10-14 14:15:00,1.63245,1.63275,1.63235,1.63265,149400000.0
2009-10-14 14:16:00,1.6325,1.6326,1.6322,1.6324,158200000.0
2009-10-14 14:17:00,1.63235,1.6328,1.63235,1.63265,177800000.0
2009-10-14 14:18:00,1.63265,1.6328,1.63245,1.6327,152100000.0
2009-10-14 14:19:00,1.6328,1.6328,1.63205,1.6322,210200000.0
2009-10-14 14:20:00,1.63215,1.63235,1.63185,1.63185,257100000.0
2009-10-14 14:21:00,1.63175,1.6322,1.63165,1.6318,267100000.0
2009-10-14 14:22:00,1.6319,1.63225,1.6317,1.6322,128800000.0
2009-10-14 14:23:00,1.6322,1.63225,1.63165,1.6318,113800000.0
2009-10-14 14:24:00,1.63175,1.6321,1.6316,1.632,463600000.0
2009-10-14 14:25:00,1.632,1.6322,1.6319,1.6322,157600000.0
2009-10-14 14:26:00,1.63225,1.6323,1.632,1.6321,145300000.0
2009-10-14 14:27:00,1.6321,1.63215,1.6317,1.6321,135300000.0
2009-10-14 14:28:00,1.63205,1.63235,1.63185,1.6322,128200000.0
2009-10-14 14:29:00,1.63205,1.63245,1.6316,1.6317,298100000.0
2009-10-14 14:30:00,1.63185,1.6322,1.6316,1.6316,529900000.0
2009-10-14 14:31:00,1.6316,1.63205,1.63115,1.63205,337300000.0
2009-10-14 14:32:00,1.6319,1.6321,1.6312,1.6315,327800000.0
2009-10-14 14:33:00,1.63155,1.6316,1.63115,1.6314,340380000.0
2009-10-14 14:34:00,1.63135,1.63175,1.63125,1.63155,308800000.0
2009-10-14 14:35:00,1.6315,1.6318,1.6311,1.6311,221970000.0
2009-10-14 14:36:00,1.6311,1.6315,1.6311,1.63125,441840000.0
2009-10-14 14:37:00,1.6312,1.63145,1.6311,1.6311,504020000.0
2009-10-14 14:38:00,1.6311,1.63125,1.6305,1.6306,403140000.0
2009-10-14 14:39:00,1.63065,1.63135,1.63065,1.63075,293500000.0
2009-10-14 14:40:00,1.6309,1.63125,1.63035,1.6306,275900000.0
2009-10-14 14:41:00,1.63065,1.6309,1.63045,1.63085,254300000.0
2009-10-14 14:42:00,1.63085,1.6311,1.6305,1.63065,161400000.0
2009-10-14 14:43:00,1.63065,1.631,1.6306,1.6308,60700000.0
2009-10-14 14:44:00,1.6308,1.63095,1.6305,1.6308,182600000.0
2009-10-14 14:45:00,1.63085,1.63105,1.6305,1.63085,177800000.0
2009-10-14 14:46:00,1.63105,1.63145,1.63085,1.6313,195100000.0
2009-10-14 14:47:00,1.63125,1.63175,1.6311,1.6312,218200000.0
2009-10-14 14:48:00,1.6312,1.63165,1.6312,1.63135,189000000.0
2009-10-14 14:49:00,1.63155,1.6318,1.6314,1.63155,141800000.0
2009-10-14 14:50:00,1.6315,1.63195,1.63145,1.63165,247200000.0
2009-10-14 14:51:00,1.63175,1.63185,1.6313,1.6314,169600000.0
2009-10-14 14:52:00,1.6315,1.6318,1.63135,1.6314,141800000.0
2009-10-14 14:53:00,1.63135,1.6315,1.6309,1.63105,177800000.0
2009-10-14 14:54:00,1.631,1.63115,1.6309,1.6311,219200000.0
2009-10-14 14:55:00,1.6311,1.6319,1.6311,1.63185,178700000.0
2009-10-14 14:56:00,1.63185,1.63205,1.63175,1.63205,156200000.0
2009-10-14 14:57:00,1.63205,1.6324,1.63185,1.63185,335800000.0
2009-10-14 14:58:00,1.632,1.6322,1.63155,1.63175,196400000.0
2009-10-14 14:59:00,1.63185,1.632,1.6315,1.63165,153400000.0
2009-10-14 15:00:00,1.63165,1.6321,1.63145,1.6318,187100000.0
2009-10-14 15:01:00,1.6319,1.63205,1.63165,1.6318,125800000.0
2009-10-14 15:02:00,1.63175,1.63225,1.6316,1.63205,482600000.0
2009-10-14 15:03:00,1.63205,1.6324,1.632,1.6321,478900000.0
2009-10-14 15:04:00,1.6321,1.6324,1.6319,1.63215,405500000.0
2009-10-14 15:05:00,1.63225,1.6328,1.63175,1.63265,330700000.0
2009-10-14 15:06:00,1.6326,1.6328,1.63235,1.6325,266200000.0
2009-10-14 15:07:00,1.6325,1.6327,1.6322,1.6324,234900000.0
2009-10-14 15:08:00,1.6324,1.6324,1.63195,1.6323,116800000.0
2009-10-14 15:09:00,1.6324,1.6324,1.632,1.632,138400000.0
2009-10-14 15:10:00,1.632,1.63215,1.6318,1.6321,198600000.0
2009-10-14 15:11:00,1.63215,1.6327,1.63195,1.63245,222200000.0
2009-10-14 15:12:00,1.63245,1.6327,1.63225,1.63235,327100000.0
2009-10-14 15:13:00,1.63225,1.63295,1.63225,1.6329,160300000.0
2009-10-14 15:14:00,1.63295,1.633,1.63245,1.63255,182400000.0
2009-10-14 15:15:00,1.63255,1.6333,1.63255,1.63315,216600000.0
2009-10-14 15:16:00,1.63315,1.63335,1.63295,1.63305,188200000.0
2009-10-14 15:17:00,1.63305,1.63335,1.633,1.63325,136200000.0
2009-10-14 15:18:00,1.6333,1.63375,1.6332,1.6335,128800000.0
2009-10-14 15:19:00,1.63355,1.63395,1.63335,1.63385,317900000.0
2009-10-14 15:20:00,1.63385,1.63385,1.63345,1.6337,253300000.0
2009-10-14 15:21:00,1.6338,1.63385,1.6335,1.6336,157500000.0
2009-10-14 15:22:00,1.6336,1.63385,1.6335,1.6336,225800000.0
2009-10-14 15:23:00,1.6337,1.63375,1.6334,1.63345,217200000.0
2009-10-14 15:24:00,1.63345,1.6336,1.63335,1.63335,72000000.0
2009-10-14 15:25:00,1.63335,1.6335,1.6332,1.63325,175400000.0
2009-10-14 15:26:00,1.63325,1.63335,1.63295,1.63305,103700000.0
2009-10-14 15:27:00,1.63305,1.63305,1.63265,1.63285,200100000.0
2009-10-14 15:28:00,1.6328,1.6328,1.6326,1.63275,63600000.0
2009-10-14 15:29:00,1.63275,1.6331,1.63265,1.633,101400000.0
2009-10-14 15:30:00,1.63295,1.63315,1.6323,1.63255,276920000.0
2009-10-14 15:31:00,1.63265,1.633,1.63235,1.63255,353500000.0
2009-10-14 15:32:00,1.63255,1.63305,1.6324,1.6329,246100000.0
2009-10-14 15:33:00,1.63305,1.6333,1.6327,1.63295,230500000.0
2009-10-14 15:34:00,1.633,1.63305,1.63245,1.63285,216800000.0
2009-10-14 15:35:00,1.633,1.63315,1.63175,1.63195,306280000.0
2009-10-14 15:36:00,1.63205,1.6324,1.6317,1.63215,256900000.0
2009-10-14 15:37:00,1.632,1.6323,1.63185,1.63195,354200000.0
2009-10-14 15:38:00,1.63195,1.63235,1.63185,1.6319,328300000.0
2009-10-14 15:39:00,1.632,1.6321,1.6318,1.63195,151200000.0
2009-10-14 15:40:00,1.63195,1.63255,1.63195,1.63225,243400000.0
2009-10-14 15:41:00,1.63245,1.63255,1.63225,1.6323,159000000.0
2009-10-14 15:42:00,1.6323,1.63235,1.6319,1.63225,184600000.0
2009-10-14 15:43:00,1.63225,1.63255,1.63185,1.632,251000000.0
2009-10-14 15:44:00,1.63185,1.63225,1.63175,1.63185,239400000.0
2009-10-14 15:45:00,1.6318,1.63265,1.63175,1.63205,381300000.0
2009-10-14 15:46:00,1.63205,1.6324,1.63195,1.63205,412700000.0
2009-10-14 15:47:00,1.6321,1.63235,1.63155,1.63165,383420000.0
2009-10-14 15:48:00,1.63165,1.6318,1.63155,1.63155,312110000.0
2009-10-14 15:49:00,1.63155,1.63215,1.63155,1.63185,272730000.0
2009-10-14 15:50:00,1.63185,1.6321,1.63155,1.6318,347950000.0
2009-10-14 15:51:00,1.63195,1.63235,1.63175,1.63195,314800000.0
2009-10-14 15:52:00,1.63195,1.63205,1.63155,1.63155,254100000.0
2009-10-14 15:53:00,1.63155,1.6319,1.6315,1.63155,293270000.0
2009-10-14 15:54:00,1.63155,1.63165,1.6315,1.6315,178340000.0
2009-10-14 15:55:00,1.6315,1.63165,1.63125,1.6315,518070000.0
2009-10-14 15:56:00,1.6315,1.6318,1.6315,1.6315,423530000.0
2009-10-14 15:57:00,1.6315,1.6319,1.6315,1.6316,207820000.0
2009-10-14 15:58:00,1.63155,1.63175,1.6315,1.6316,361620000.0
2009-10-14 15:59:00,1.6316,1.63215,1.6316,1.6321,147400000.0
2009-10-14 16:00:00,1.63215,1.63215,1.6317,1.6317,156900000.0
2009-10-14 16:01:00,1.6317,1.632,1.6315,1.6315,255800000.0
2009-10-14 16:02:00,1.6315,1.63185,1.6315,1.63155,454790000.0
2009-10-14 16:03:00,1.63155,1.63195,1.6315,1.63185,299220000.0
2009-10-14 16:04:00,1.63185,1.6319,1.6315,1.6315,199520000.0
2009-10-14 16:05:00,1.6315,1.63185,1.6315,1.6315,248480000.0
2009-10-14 16:06:00,1.6315,1.6316,1.63095,1.6311,538350000.0
2009-10-14 16:07:00,1.6311,1.6315,1.63095,1.63145,212000000.0
2009-10-14 16:08:00,1.63145,1.6317,1.6311,1.6312,231900000.0
2009-10-14 16:09:00,1.6312,1.63125,1.6309,1.6312,266400000.0
2009-10-14 16:10:00,1.6312,1.63125,1.6306,1.6307,203000000.0
2009-10-14 16:11:00,1.6308,1.63105,1.6306,1.63105,249400000.0
2009-10-14 16:12:00,1.63105,1.6311,1.6306,1.63075,204300000.0
2009-10-14 16:13:00,1.6307,1.6309,1.63025,1.63035,133100000.0
2009-10-14 16:14:00,1.63035,1.63085,1.6303,1.63075,172800000.0
2009-10-14 16:15:00,1.6307,1.63085,1.6305,1.63065,270000000.0
2009-10-14 16:16:00,1.6306,1.63095,1.6305,1.63065,296100000.0
2009-10-14 16:17:00,1.6307,1.63075,1.6304,1.6307,211500000.0
2009-10-14 16:18:00,1.63075,1.631,1.6303,1.6304,215800000.0
2009-10-14 16:19:00,1.63035,1.6307,1.6301,1.63065,195900000.0
2009-10-14 16:20:00,1.63065,1.63095,1.63035,1.6307,216900000.0
2009-10-14 16:21:00,1.6306,1.6309,1.63045,1.6306,182300000.0
2009-10-14 16:22:00,1.63055,1.6314,1.63055,1.63105,264900000.0
2009-10-14 16:23:00,1.6311,1.63125,1.63075,1.63095,191400000.0
2009-10-14 16:24:00,1.6309,1.6314,1.6308,1.63135,305400000.0
2009-10-14 16:25:00,1.63135,1.6316,1.631,1.63115,318700000.0
2009-10-14 16:26:00,1.63125,1.6314,1.6311,1.63135,174300000.0
2009-10-14 16:27:00,1.63135,1.6315,1.63115,1.6312,240300000.0
2009-10-14 16:28:00,1.6312,1.6314,1.6308,1.631,228400000.0
2009-10-14 16:29:00,1.63105,1.6313,1.63085,1.631,182000000.0
2009-10-14 16:30:00,1.631,1.63155,1.631,1.6311,145500000.0
2009-10-14 16:31:00,1.6312,1.63135,1.63085,1.63105,174400000.0
2009-10-14 16:32:00,1.6311,1.6313,1.63075,1.63085,171300000.0
2009-10-14 16:33:00,1.6309,1.6309,1.63035,1.6304,184100000.0
2009-10-14 16:34:00,1.63045,1.63065,1.63035,1.6305,166600000.0
2009-10-14 16:35:00,1.6305,1.63065,1.63005,1.63025,242300000.0
2009-10-14 16:36:00,1.6304,1.6306,1.63015,1.6303,166700000.0
2009-10-14 16:37:00,1.6303,1.6305,1.63005,1.63015,155200000.0
2009-10-14 16:38:00,1.63015,1.6305,1.63015,1.6303,213100000.0
2009-10-14 16:39:00,1.63035,1.63075,1.6303,1.63065,273800000.0
2009-10-14 16:40:00,1.63065,1.63145,1.63065,1.63125,192200000.0
2009-10-14 16:41:00,1.6312,1.6314,1.6309,1.63095,209800000.0
2009-10-14 16:42:00,1.6309,1.6313,1.6308,1.63105,308400000.0
2009-10-14 16:43:00,1.63105,1.6313,1.63095,1.63125,299900000.0
2009-10-14 16:44:00,1.6312,1.6316,1.63115,1.6314,221600000.0
2009-10-14 16:45:00,1.6315,1.63155,1.6311,1.63135,338200000.0
2009-10-14 16:46:00,1.63135,1.6314,1.6309,1.6311,164800000.0
2009-10-14 16:47:00,1.6312,1.63155,1.63095,1.6313,179500000.0
2009-10-14 16:48:00,1.63125,1.63125,1.63095,1.63115,125300000.0
2009-10-14 16:49:00,1.631,1.63155,1.631,1.631,112300000.0
2009-10-14 16:50:00,1.63095,1.6315,1.63095,1.63125,113900000.0
2009-10-14 16:51:00,1.6313,1.6316,1.63115,1.6316,116800000.0
2009-10-14 16:52:00,1.6316,1.6318,1.6314,1.63145,195300000.0
2009-10-14 16:53:00,1.63145,1.63175,1.63135,1.63165,166900000.0
2009-10-14 16:54:00,1.63165,1.6321,1.6316,1.63185,317700000.0
2009-10-14 16:55:00,1.63185,1.63185,1.63125,1.6314,188700000.0
2009-10-14 16:56:00,1.63155,1.6317,1.6313,1.63135,132800000.0
2009-10-14 16:57:00,1.6314,1.632,1.6314,1.63185,130200000.0
2009-10-14 16:58:00,1.6318,1.63225,1.63175,1.632,198000000.0
2009-10-14 16:59:00,1.6321,1.6327,1.6319,1.6321,382900000.0
2009-10-14 17:00:00,1.6321,1.6321,1.63115,1.63155,302400000.0
2009-10-14 17:01:00,1.63155,1.6316,1.63095,1.6313,337400000.0
2009-10-14 17:02:00,1.6313,1.63135,1.63065,1.63095,222500000.0
2009-10-14 17:03:00,1.63095,1.631,1.63055,1.63085,201200000.0
2009-10-14 17:04:00,1.63085,1.63105,1.63065,1.6307,265200000.0
2009-10-14 17:05:00,1.6307,1.6311,1.6304,1.63085,327200000.0
2009-10-14 17:06:00,1.631,1.63125,1.6307,1.6308,287500000.0
2009-10-14 17:07:00,1.6308,1.6309,1.63045,1.6305,207300000.0
2009-10-14 17:08:00,1.6306,1.63115,1.63045,1.63095,363600000.0
2009-10-14 17:09:00,1.63095,1.63095,1.63045,1.6306,170200000.0
2009-10-14 17:10:00,1.6306,1.63105,1.6306,1.63065,199000000.0
2009-10-14 17:11:00,1.6307,1.6309,1.63035,1.6305,287600000.0
2009-10-14 17:12:00,1.6305,1.63085,1.6303,1.6308,219300000.0
2009-10-14 17:13:00,1.6308,1.631,1.6306,1.6307,169000000.0
2009-10-14 17:14:00,1.6307,1.63085,1.6304,1.63055,166600000.0
2009-10-14 17:15:00,1.63055,1.6306,1.63025,1.63045,192600000.0
2009-10-14 17:16:00,1.63045,1.6306,1.6303,1.6305,225300000.0
2009-10-14 17:17:00,1.6305,1.631,1.63045,1.6307,197400000.0
2009-10-14 17:18:00,1.6307,1.63125,1.63065,1.63105,156700000.0
2009-10-14 17:19:00,1.6311,1.6314,1.6309,1.63125,170400000.0
2009-10-14 17:20:00,1.6312,1.6316,1.6311,1.6314,166100000.0
2009-10-14 17:21:00,1.6314,1.63155,1.6312,1.63125,185200000.0
2009-10-14 17:22:00,1.6313,1.6315,1.6311,1.6312,143600000.0
2009-10-14 17:23:00,1.6312,1.6314,1.63105,1.63125,84200000.0
2009-10-14 17:24:00,1.63115,1.6315,1.63105,1.63105,137000000.0
2009-10-14 17:25:00,1.63105,1.6311,1.63055,1.6308,303300000.0
2009-10-14 17:26:00,1.63065,1.6308,1.63045,1.63055,206300000.0
2009-10-14 17:27:00,1.63055,1.63065,1.6303,1.63045,200400000.0
2009-10-14 17:28:00,1.63035,1.6306,1.6301,1.6305,267400000.0
2009-10-14 17:29:00,1.6307,1.6307,1.6303,1.63045,224400000.0
2009-10-14 17:30:00,1.63045,1.6307,1.63035,1.63055,148100000.0
2009-10-14 17:31:00,1.63055,1.6306,1.6304,1.6305,156900000.0
2009-10-14 17:32:00,1.63055,1.63065,1.63025,1.63045,226000000.0
2009-10-14 17:33:00,1.6305,1.63095,1.6303,1.63065,133200000.0
2009-10-14 17:34:00,1.63065,1.6308,1.63055,1.6308,129900000.0
2009-10-14 17:35:00,1.6308,1.63115,1.6308,1.63085,109900000.0
2009-10-14 17:36:00,1.63085,1.63125,1.63085,1.63105,221600000.0
2009-10-14 17:37:00,1.6311,1.6314,1.63105,1.6312,159500000.0
2009-10-14 17:38:00,1.63125,1.6314,1.63115,1.63125,103000000.0
2009-10-14 17:39:00,1.6312,1.6313,1.631,1.6311,205800000.0
2009-10-14 17:40:00,1.6311,1.63135,1.63105,1.6313,150800000.0
2009-10-14 17:41:00,1.6314,1.6316,1.63125,1.6313,201500000.0
2009-10-14 17:42:00,1.63135,1.63155,1.631,1.63135,183600000.0
2009-10-14 17:43:00,1.6314,1.6314,1.631,1.6312,150800000.0
2009-10-14 17:44:00,1.63115,1.63135,1.63105,1.63125,119700000.0
2009-10-14 17:45:00,1.63115,1.63135,1.63105,1.63115,157900000.0
2009-10-14 17:46:00,1.63115,1.6317,1.63115,1.6314,127500000.0
2009-10-14 17:47:00,1.6314,1.63155,1.6312,1.63135,167000000.0
2009-10-14 17:48:00,1.63145,1.6315,1.63095,1.63095,106600000.0
2009-10-14 17:49:00,1.63105,1.6312,1.63075,1.631,136900000.0
2009-10-14 17:50:00,1.631,1.6314,1.63075,1.63095,144000000.0
2009-10-14 17:51:00,1.63095,1.63125,1.63065,1.63065,213200000.0
2009-10-14 17:52:00,1.6307,1.6309,1.6307,1.6309,47500000.0
2009-10-14 17:53:00,1.63095,1.6311,1.6308,1.63085,135100000.0
2009-10-14 17:54:00,1.63085,1.63105,1.6308,1.63095,113800000.0
2009-10-14 17:55:00,1.6311,1.6313,1.63095,1.63105,113000000.0
2009-10-14 17:56:00,1.63105,1.63135,1.63095,1.631,165200000.0
2009-10-14 17:57:00,1.631,1.63155,1.631,1.6313,124900000.0
2009-10-14 17:58:00,1.6313,1.6315,1.6313,1.63135,57700000.0
2009-10-14 17:59:00,1.6313,1.6317,1.6312,1.63135,174900000.0
2009-10-14 18:00:00,1.63135,1.632,1.63135,1.6318,141400000.0
2009-10-14 18:01:00,1.6318,1.63205,1.6318,1.6318,52600000.0
2009-10-14 18:02:00,1.63185,1.63205,1.63145,1.6315,153000000.0
2009-10-14 18:03:00,1.6315,1.63195,1.6314,1.63195,138800000.0
2009-10-14 18:04:00,1.632,1.6321,1.6318,1.6319,130900000.0
2009-10-14 18:05:00,1.63175,1.6322,1.63165,1.6319,134900000.0
2009-10-14 18:06:00,1.632,1.632,1.6317,1.6317,62600000.0
2009-10-14 18:07:00,1.6316,1.632,1.6316,1.63195,58600000.0
2009-10-14 18:08:00,1.6319,1.632,1.6315,1.63165,148200000.0
2009-10-14 18:09:00,1.6316,1.6317,1.6313,1.63155,118600000.0
2009-10-14 18:10:00,1.6315,1.6315,1.6312,1.63145,97600000.0
2009-10-14 18:11:00,1.6314,1.6315,1.6312,1.63145,122800000.0
2009-10-14 18:12:00,1.6314,1.6316,1.63125,1.63125,47400000.0
2009-10-14 18:13:00,1.63135,1.63145,1.63125,1.63145,35100000.0
2009-10-14 18:14:00,1.63145,1.6315,1.6312,1.6313,63200000.0
2009-10-14 18:15:00,1.63125,1.63135,1.6311,1.6313,79900000.0
2009-10-14 18:16:00,1.6313,1.63145,1.6312,1.63135,40700000.0
2009-10-14 18:17:00,1.6313,1.6315,1.6311,1.6315,72300000.0
2009-10-14 18:18:00,1.6315,1.63165,1.6315,1.63165,41200000.0
2009-10-14 18:19:00,1.63175,1.63185,1.63155,1.63155,57600000.0
2009-10-14 18:20:00,1.63155,1.6317,1.6313,1.6317,70400000.0
2009-10-14 18:21:00,1.6317,1.6318,1.6315,1.6315,95400000.0
2009-10-14 18:22:00,1.63155,1.63175,1.63135,1.6314,106100000.0
2009-10-14 18:23:00,1.6314,1.63165,1.6313,1.63155,157000000.0
2009-10-14 18:24:00,1.6316,1.6316,1.63145,1.63145,14800000.0
2009-10-14 18:25:00,1.6317,1.632,1.63155,1.632,50400000.0
2009-10-14 18:26:00,1.6321,1.6321,1.6316,1.6319,106800000.0
2009-10-14 18:27:00,1.632,1.632,1.6317,1.6319,80200000.0
2009-10-14 18:28:00,1.63195,1.6321,1.63155,1.63165,52200000.0
2009-10-14 18:29:00,1.6317,1.63195,1.63155,1.6316,128800000.0
2009-10-14 18:30:00,1.6316,1.63175,1.63055,1.63115,234500000.0
2009-10-14 18:31:00,1.6311,1.63135,1.63085,1.63115,197600000.0
2009-10-14 18:32:00,1.6312,1.63125,1.63045,1.63055,204000000.0
2009-10-14 18:33:00,1.6306,1.631,1.6306,1.6309,100200000.0
2009-10-14 18:34:00,1.6309,1.63105,1.6306,1.63085,129600000.0
2009-10-14 18:35:00,1.63095,1.63155,1.6308,1.6314,115700000.0
2009-10-14 18:36:00,1.6316,1.63165,1.6312,1.63145,83100000.0
2009-10-14 18:37:00,1.6314,1.6317,1.6313,1.6315,55600000.0
2009-10-14 18:38:00,1.63155,1.6318,1.6314,1.63155,101600000.0
2009-10-14 18:39:00,1.6315,1.63165,1.63115,1.63125,103100000.0
2009-10-14 18:40:00,1.6312,1.6313,1.6312,1.6312,12000000.0
2009-10-14 18:41:00,1.63115,1.63145,1.63115,1.63135,73400000.0
2009-10-14 18:42:00,1.6313,1.6317,1.63125,1.63165,58600000.0
2009-10-14 18:43:00,1.6316,1.63175,1.63145,1.6317,68800000.0
2009-10-14 18:44:00,1.6316,1.63185,1.6315,1.6316,56400000.0
2009-10-14 18:45:00,1.6316,1.63175,1.6314,1.63155,82200000.0
2009-10-14 18:46:00,1.6314,1.6316,1.6311,1.6314,122800000.0
2009-10-14 18:47:00,1.63135,1.63205,1.63135,1.6319,107500000.0
2009-10-14 18:48:00,1.63185,1.632,1.6316,1.6316,67200000.0
2009-10-14 18:49:00,1.63155,1.6321,1.6314,1.632,127600000.0
2009-10-14 18:50:00,1.6319,1.63195,1.6318,1.6318,96300000.0
2009-10-14 18:51:00,1.63185,1.6319,1.6316,1.63165,151600000.0
2009-10-14 18:52:00,1.6316,1.6318,1.63155,1.6316,122600000.0
2009-10-14 18:53:00,1.6316,1.63175,1.63145,1.63155,69400000.0
2009-10-14 18:54:00,1.63155,1.63205,1.6315,1.6319,185600000.0
2009-10-14 18:55:00,1.632,1.63205,1.63185,1.6319,146600000.0
2009-10-14 18:56:00,1.6319,1.6319,1.6313,1.63135,88200000.0
2009-10-14 18:57:00,1.6313,1.63145,1.63115,1.6314,129000000.0
2009-10-14 18:58:00,1.6314,1.6318,1.63135,1.63155,105400000.0
2009-10-14 18:59:00,1.63155,1.63165,1.63115,1.6315,182400000.0
2009-10-14 19:00:00,1.6316,1.6317,1.6314,1.6316,55200000.0
2009-10-14 19:01:00,1.6317,1.632,1.6317,1.632,64200000.0
2009-10-14 19:02:00,1.63195,1.632,1.6317,1.6317,46400000.0
2009-10-14 19:03:00,1.63165,1.6318,1.6315,1.6316,125400000.0
2009-10-14 19:04:00,1.63155,1.63175,1.63135,1.63135,33800000.0
2009-10-14 19:05:00,1.63135,1.6315,1.63115,1.6313,174000000.0
2009-10-14 19:06:00,1.6314,1.6317,1.6314,1.6317,71000000.0
2009-10-14 19:07:00,1.63175,1.6319,1.63135,1.63135,219000000.0
2009-10-14 19:08:00,1.63135,1.63145,1.63125,1.6313,94200000.0
2009-10-14 19:09:00,1.63135,1.63135,1.6308,1.63105,141100000.0
2009-10-14 19:10:00,1.63105,1.6312,1.63065,1.6312,181300000.0
2009-10-14 19:11:00,1.6311,1.63115,1.63045,1.6306,183000000.0
2009-10-14 19:12:00,1.6305,1.63055,1.63005,1.6301,198700000.0
2009-10-14 19:13:00,1.63015,1.6305,1.63,1.63025,170100000.0
2009-10-14 19:14:00,1.6302,1.6302,1.62965,1.6297,95400000.0
2009-10-14 19:15:00,1.62965,1.6299,1.62955,1.62965,120400000.0
2009-10-14 19:16:00,1.6298,1.6302,1.62965,1.6301,155600000.0
2009-10-14 19:17:00,1.6301,1.6304,1.62995,1.63035,115800000.0
2009-10-14 19:18:00,1.63035,1.63105,1.6303,1.63045,185500000.0
2009-10-14 19:19:00,1.63045,1.6308,1.6303,1.6308,270600000.0
2009-10-14 19:20:00,1.6308,1.631,1.63055,1.63085,135100000.0
2009-10-14 19:21:00,1.63085,1.631,1.6308,1.63095,108000000.0
2009-10-14 19:22:00,1.6309,1.63115,1.63075,1.63115,127500000.0
2009-10-14 19:23:00,1.6311,1.63135,1.63095,1.63135,178200000.0
2009-10-14 19:24:00,1.63135,1.6318,1.63125,1.6316,270600000.0
2009-10-14 19:25:00,1.6316,1.6318,1.63155,1.6317,47900000.0
2009-10-14 19:26:00,1.63165,1.63165,1.6315,1.6316,63000000.0
2009-10-14 19:27:00,1.63155,1.6318,1.63145,1.63175,81800000.0
2009-10-14 19:28:00,1.63175,1.632,1.63145,1.632,106600000.0
2009-10-14 19:29:00,1.63195,1.6321,1.6318,1.63195,224300000.0
2009-10-14 19:30:00,1.63195,1.632,1.6317,1.6318,221100000.0
2009-10-14 19:31:00,1.6318,1.6319,1.6318,1.6318,38000000.0
2009-10-14 19:32:00,1.63175,1.63185,1.63165,1.6317,91600000.0
2009-10-14 19:33:00,1.63185,1.63225,1.6316,1.6322,106400000.0
2009-10-14 19:34:00,1.63215,1.6327,1.6321,1.6321,135500000.0
2009-10-14 19:35:00,1.6321,1.6326,1.6321,1.6322,68200000.0
2009-10-14 19:36:00,1.6322,1.6327,1.6322,1.63265,88000000.0
2009-10-14 19:37:00,1.63265,1.6327,1.63215,1.63225,128600000.0
2009-10-14 19:38:00,1.63225,1.6327,1.6321,1.63255,164400000.0
2009-10-14 19:39:00,1.63255,1.6326,1.63215,1.6323,79200000.0
2009-10-14 19:40:00,1.6323,1.6324,1.6322,1.6323,78000000.0
2009-10-14 19:41:00,1.63225,1.6323,1.63215,1.63215,105200000.0
2009-10-14 19:42:00,1.63215,1.6323,1.63205,1.6322,96600000.0
2009-10-14 19:43:00,1.6322,1.6322,1.63205,1.6321,44800000.0
2009-10-14 19:44:00,1.6321,1.6321,1.63195,1.63195,98200000.0
2009-10-14 19:45:00,1.63195,1.632,1.6318,1.63195,136800000.0
2009-10-14 19:46:00,1.63195,1.6322,1.63195,1.63215,104400000.0
2009-10-14 19:47:00,1.63215,1.63215,1.6321,1.6321,19200000.0
2009-10-14 19:48:00,1.6321,1.63225,1.63185,1.63215,105400000.0
2009-10-14 19:49:00,1.6322,1.6323,1.63205,1.6321,163400000.0
2009-10-14 19:50:00,1.6321,1.63215,1.63205,1.63215,76000000.0
2009-10-14 19:51:00,1.63215,1.63215,1.632,1.6321,52000000.0
2009-10-14 19:52:00,1.6321,1.63225,1.6319,1.63195,41400000.0
2009-10-14 19:53:00,1.63195,1.63195,1.63175,1.6318,56400000.0
2009-10-14 19:54:00,1.6318,1.6318,1.63155,1.6317,68800000.0
2009-10-14 19:55:00,1.63165,1.63255,1.63155,1.6323,197600000.0
2009-10-14 19:56:00,1.63235,1.6328,1.63235,1.6326,58000000.0
2009-10-14 19:57:00,1.63255,1.6328,1.6324,1.63265,96700000.0
2009-10-14 19:58:00,1.63265,1.63285,1.63265,1.63275,44400000.0
2009-10-14 19:59:00,1.63275,1.633,1.63235,1.6326,79200000.0
2009-10-14 20:00:00,1.6326,1.63395,1.6324,1.63275,170700000.0
2009-10-14 20:01:00,1.6329,1.63345,1.6325,1.63265,195500000.0
2009-10-14 20:02:00,1.63265,1.6333,1.63255,1.63315,205800000.0
2009-10-14 20:03:00,1.63315,1.6332,1.63275,1.6331,207400000.0
2009-10-14 20:04:00,1.6331,1.6337,1.63265,1.6337,283700000.0
2009-10-14 20:05:00,1.6337,1.6338,1.63215,1.63275,322900000.0
2009-10-14 20:06:00,1.6327,1.63285,1.63205,1.6321,217400000.0
2009-10-14 20:07:00,1.63205,1.63225,1.63165,1.6318,272300000.0
2009-10-14 20:08:00,1.6319,1.6326,1.63185,1.6319,227500000.0
2009-10-14 20:09:00,1.6321,1.63215,1.6318,1.6319,184200000.0
2009-10-14 20:10:00,1.6319,1.63205,1.63165,1.632,140000000.0
2009-10-14 20:11:00,1.63205,1.63245,1.632,1.63225,165200000.0
2009-10-14 20:12:00,1.63225,1.63225,1.63175,1.63215,141000000.0
2009-10-14 20:13:00,1.6321,1.63235,1.6316,1.6316,330400000.0
2009-10-14 20:14:00,1.63145,1.63195,1.63135,1.6314,264400000.0
2009-10-14 20:15:00,1.63145,1.63175,1.6309,1.63135,225600000.0
2009-10-14 20:16:00,1.63155,1.63265,1.6311,1.632,247400000.0
2009-10-14 20:17:00,1.632,1.6321,1.6319,1.63195,51800000.0
2009-10-14 20:18:00,1.632,1.6321,1.6314,1.632,172900000.0
2009-10-14 20:19:00,1.63205,1.63205,1.63135,1.63155,161700000.0
2009-10-14 20:20:00,1.63165,1.6322,1.63165,1.63185,135900000.0
2009-10-14 20:21:00,1.6318,1.6322,1.6315,1.6322,185900000.0
2009-10-14 20:22:00,1.6322,1.6322,1.6318,1.63195,162200000.0
2009-10-14 20:23:00,1.632,1.63225,1.6318,1.63185,112600000.0
2009-10-14 20:24:00,1.63175,1.63205,1.63155,1.632,146300000.0
2009-10-14 20:25:00,1.63195,1.6321,1.63145,1.6315,170000000.0
2009-10-14 20:26:00,1.63155,1.6316,1.63115,1.6313,127800000.0
2009-10-14 20:27:00,1.6313,1.6321,1.63115,1.6319,207700000.0
2009-10-14 20:28:00,1.6319,1.6323,1.6317,1.63185,135600000.0
2009-10-14 20:29:00,1.63175,1.63185,1.6315,1.6316,103200000.0
2009-10-14 20:30:00,1.63155,1.63165,1.6315,1.6315,140000000.0
2009-10-14 20:31:00,1.6315,1.6319,1.6315,1.63185,140100000.0
2009-10-14 20:32:00,1.63175,1.63205,1.63165,1.6317,86800000.0
2009-10-14 20:33:00,1.6317,1.6318,1.6315,1.63165,112000000.0
2009-10-14 20:34:00,1.63155,1.6318,1.63155,1.6317,81200000.0
2009-10-14 20:35:00,1.63185,1.6319,1.6312,1.63145,152600000.0
2009-10-14 20:36:00,1.63145,1.6317,1.6314,1.63165,141200000.0
2009-10-14 20:37:00,1.6317,1.632,1.6316,1.63185,95200000.0
2009-10-14 20:38:00,1.6319,1.63225,1.63145,1.63175,156800000.0
2009-10-14 20:39:00,1.6317,1.6319,1.6317,1.63185,45900000.0
2009-10-14 20:40:00,1.6318,1.63195,1.6315,1.63155,77700000.0
2009-10-14 20:41:00,1.6316,1.63175,1.6314,1.6317,101500000.0
2009-10-14 20:42:00,1.6317,1.63185,1.63105,1.6312,159300000.0
2009-10-14 20:43:00,1.63125,1.6313,1.63055,1.63065,190000000.0
2009-10-14 20:44:00,1.63055,1.63075,1.63035,1.63035,172000000.0
2009-10-14 20:45:00,1.63055,1.63115,1.63055,1.6309,126400000.0
2009-10-14 20:46:00,1.6309,1.6314,1.6309,1.6312,72700000.0
2009-10-14 20:47:00,1.6313,1.63145,1.63095,1.631,32600000.0
2009-10-14 20:48:00,1.631,1.63145,1.631,1.63125,133400000.0
2009-10-14 20:49:00,1.6312,1.6315,1.631,1.6314,178000000.0
2009-10-14 20:50:00,1.6315,1.63155,1.63115,1.63125,104200000.0
2009-10-14 20:51:00,1.63125,1.63145,1.631,1.6313,194800000.0
2009-10-14 20:52:00,1.6313,1.6313,1.6311,1.63115,65000000.0
2009-10-14 20:53:00,1.6311,1.6312,1.6309,1.631,96000000.0
2009-10-14 20:54:00,1.631,1.6311,1.63085,1.631,153800000.0
2009-10-14 20:55:00,1.631,1.63105,1.63045,1.63055,157400000.0
2009-10-14 20:56:00,1.6305,1.6306,1.63015,1.6302,148600000.0
2009-10-14 20:57:00,1.63025,1.6304,1.63015,1.63035,138200000.0
2009-10-14 20:58:00,1.63035,1.6306,1.63025,1.63055,175600000.0
2009-10-14 20:59:00,1.6306,1.63075,1.6303,1.6307,180600000.0
2009-10-14 21:00:00,1.6307,1.63085,1.63065,1.63065,82600000.0
2009-10-14 21:01:00,1.63065,1.63085,1.63015,1.63025,218200000.0
2009-10-14 21:02:00,1.63025,1.63045,1.6301,1.63025,146700000.0
2009-10-14 21:03:00,1.63025,1.6303,1.6301,1.6301,101400000.0
2009-10-14 21:04:00,1.63015,1.63015,1.6298,1.6301,89800000.0
2009-10-14 21:05:00,1.6301,1.6301,1.62945,1.63,115300000.0
2009-10-14 21:06:00,1.62995,1.6303,1.62955,1.62975,277500000.0
2009-10-14 21:07:00,1.6298,1.6304,1.62975,1.6303,240200000.0
2009-10-14 21:08:00,1.6302,1.6304,1.6299,1.6299,133400000.0
2009-10-14 21:09:00,1.6299,1.63015,1.6297,1.62995,203600000.0
2009-10-14 21:10:00,1.6299,1.63015,1.6297,1.63,78200000.0
2009-10-14 21:11:00,1.6299,1.6303,1.6298,1.6302,112400000.0
2009-10-14 21:12:00,1.6303,1.63035,1.63,1.6303,126800000.0
2009-10-14 21:13:00,1.6303,1.63035,1.63,1.63005,66200000.0
2009-10-14 21:14:00,1.63015,1.63015,1.62955,1.62985,173000000.0
2009-10-14 21:15:00,1.62985,1.6299,1.62955,1.62955,142000000.0
2009-10-14 21:16:00,1.62955,1.62965,1.62955,1.62965,27000000.0
2009-10-14 21:17:00,1.6296,1.62975,1.6296,1.6297,126600000.0
2009-10-14 21:18:00,1.6297,1.6301,1.6296,1.63005,157600000.0
2009-10-14 21:19:00,1.63005,1.63025,1.62985,1.63005,90600000.0
2009-10-14 21:20:00,1.63005,1.6304,1.62995,1.6304,85600000.0
2009-10-14 21:21:00,1.6303,1.6305,1.6303,1.6304,60600000.0
2009-10-14 21:22:00,1.63035,1.63055,1.63025,1.6304,107800000.0
2009-10-14 21:23:00,1.63035,1.6305,1.6303,1.6304,48100000.0
2009-10-14 21:24:00,1.6305,1.6305,1.6303,1.63035,49700000.0
2009-10-14 21:25:00,1.6304,1.6306,1.6304,1.6306,13200000.0
2009-10-14 21:26:00,1.6307,1.6307,1.6305,1.6306,33200000.0
2009-10-14 21:27:00,1.6306,1.6306,1.63005,1.6302,150800000.0
2009-10-14 21:28:00,1.6302,1.6305,1.6302,1.6304,61800000.0
2009-10-14 21:29:00,1.63035,1.63045,1.63005,1.63035,48400000.0
2009-10-14 21:30:00,1.6302,1.63055,1.6301,1.6303,130400000.0
2009-10-14 21:31:00,1.6303,1.63085,1.6303,1.63075,155000000.0
2009-10-14 21:32:00,1.6307,1.6309,1.6307,1.6308,144800000.0
2009-10-14 21:33:00,1.6308,1.6309,1.6306,1.63075,141400000.0
2009-10-14 21:34:00,1.63075,1.63075,1.63075,1.63075,2800000.0
2009-10-14 21:35:00,1.6307,1.63115,1.63065,1.6311,106800000.0
2009-10-14 21:36:00,1.63115,1.63115,1.63085,1.631,136800000.0
2009-10-14 21:37:00,1.631,1.631,1.63075,1.63085,57400000.0
2009-10-14 21:38:00,1.631,1.631,1.63075,1.631,64000000.0
2009-10-14 21:39:00,1.631,1.6311,1.6308,1.6311,68800000.0
2009-10-14 21:40:00,1.631,1.6314,1.63095,1.63135,94600000.0
2009-10-14 21:41:00,1.63135,1.6314,1.63105,1.6312,161800000.0
2009-10-14 21:42:00,1.6313,1.6316,1.6313,1.63135,42400000.0
2009-10-14 21:43:00,1.6313,1.6314,1.63115,1.6314,133000000.0
2009-10-14 21:44:00,1.6314,1.6314,1.63105,1.63125,166600000.0
2009-10-14 21:45:00,1.63125,1.6314,1.6312,1.63135,40600000.0
2009-10-14 21:46:00,1.63135,1.6316,1.6313,1.63155,66000000.0
2009-10-14 21:47:00,1.63155,1.63175,1.63145,1.63165,100600000.0
2009-10-14 21:48:00,1.6317,1.63175,1.63145,1.63155,89400000.0
2009-10-14 21:49:00,1.63155,1.63175,1.63145,1.63175,54000000.0
2009-10-14 21:50:00,1.63175,1.63185,1.63165,1.6317,77800000.0
2009-10-14 21:51:00,1.6318,1.6318,1.6314,1.6316,79400000.0
2009-10-14 21:52:00,1.6316,1.6317,1.6315,1.63165,68000000.0
2009-10-14 21:53:00,1.6317,1.6322,1.6317,1.63185,116000000.0
2009-10-14 21:54:00,1.63185,1.63205,1.63185,1.63195,51400000.0
2009-10-14 21:55:00,1.6321,1.63215,1.63175,1.63185,83400000.0
2009-10-14 21:56:00,1.63205,1.6321,1.6318,1.632,164400000.0
2009-10-14 21:57:00,1.63205,1.6324,1.63205,1.63215,86200000.0
2009-10-14 21:58:00,1.63215,1.6324,1.63205,1.63225,112000000.0
2009-10-14 21:59:00,1.6324,1.6327,1.6323,1.6323,176200000.0
2009-10-14 22:00:00,1.63235,1.6325,1.6321,1.6321,88000000.0
2009-10-14 22:01:00,1.63205,1.63245,1.63205,1.6322,37200000.0
2009-10-14 22:02:00,1.6322,1.63225,1.632,1.63215,30400000.0
2009-10-14 22:03:00,1.63215,1.6325,1.63215,1.6324,32800000.0
2009-10-14 22:04:00,1.6324,1.6325,1.6321,1.63235,53500000.0
2009-10-14 22:05:00,1.63215,1.63225,1.6321,1.6321,16800000.0
2009-10-14 22:06:00,1.63215,1.6324,1.63215,1.63225,39200000.0
2009-10-14 22:07:00,1.63225,1.63235,1.63225,1.63235,39600000.0
2009-10-14 22:08:00,1.6323,1.6325,1.6321,1.63215,51500000.0
2009-10-14 22:09:00,1.63225,1.6324,1.63215,1.63235,51400000.0
2009-10-14 22:10:00,1.6325,1.6328,1.6325,1.6328,48500000.0
2009-10-14 22:11:00,1.6328,1.6328,1.63265,1.63275,50200000.0
2009-10-14 22:12:00,1.63265,1.63275,1.63245,1.63275,32600000.0
2009-10-14 22:13:00,1.63275,1.63275,1.63255,1.6326,18600000.0
2009-10-14 22:14:00,1.63255,1.6327,1.6325,1.63265,22800000.0
2009-10-14 22:15:00,1.6325,1.6326,1.6324,1.6326,24800000.0
2009-10-14 22:16:00,1.6327,1.6327,1.6323,1.6324,44600000.0
2009-10-14 22:17:00,1.6323,1.6324,1.63185,1.63195,38000000.0
2009-10-14 22:18:00,1.63195,1.6321,1.6318,1.6321,31000000.0
2009-10-14 22:19:00,1.6321,1.6321,1.63195,1.632,18400000.0
2009-10-14 22:20:00,1.6321,1.6322,1.6318,1.63215,19800000.0
2009-10-14 22:21:00,1.6323,1.6323,1.63215,1.63215,12000000.0
2009-10-14 22:22:00,1.6322,1.6322,1.632,1.632,22200000.0
2009-10-14 22:23:00,1.63205,1.6322,1.63205,1.6322,8600000.0
2009-10-14 22:24:00,1.6321,1.6321,1.63175,1.63195,23400000.0
2009-10-14 22:25:00,1.63205,1.63235,1.6318,1.63215,61200000.0
2009-10-14 22:26:00,1.63205,1.6322,1.63165,1.632,53800000.0
2009-10-14 22:27:00,1.63205,1.6321,1.63195,1.632,15800000.0
2009-10-14 22:28:00,1.632,1.632,1.6318,1.63185,21000000.0
2009-10-14 22:29:00,1.63185,1.63185,1.63155,1.6318,45900000.0
2009-10-14 22:30:00,1.6318,1.6321,1.63175,1.63205,43200000.0
2009-10-14 22:31:00,1.6321,1.6321,1.6316,1.6317,28400000.0
2009-10-14 22:32:00,1.6317,1.6319,1.631,1.6314,99300000.0
2009-10-14 22:33:00,1.63175,1.63215,1.63175,1.63215,16200000.0
2009-10-14 22:34:00,1.63215,1.63215,1.63205,1.63215,15000000.0
2009-10-14 22:35:00,1.6321,1.6321,1.632,1.632,8200000.0
2009-10-14 22:36:00,1.6321,1.6324,1.6321,1.63225,26600000.0
2009-10-14 22:37:00,1.63225,1.6324,1.63215,1.63215,17400000.0
2009-10-14 22:38:00,1.63215,1.63215,1.632,1.63205,13400000.0
2009-10-14 22:39:00,1.63205,1.6321,1.63195,1.63205,19000000.0
2009-10-14 22:40:00,1.632,1.63205,1.632,1.63205,7400000.0
2009-10-14 22:41:00,1.6321,1.63215,1.632,1.6321,14400000.0
2009-10-14 22:42:00,1.63245,1.63245,1.63235,1.63245,25600000.0
2009-10-14 22:43:00,1.63245,1.63255,1.63235,1.6324,23200000.0
2009-10-14 22:44:00,1.63255,1.63255,1.632,1.6321,35000000.0
2009-10-14 22:45:00,1.63205,1.6321,1.632,1.632,11600000.0
2009-10-14 22:46:00,1.6319,1.6319,1.6313,1.6315,20400000.0
2009-10-14 22:47:00,1.63155,1.6317,1.63155,1.6316,23200000.0
2009-10-14 22:48:00,1.6316,1.6316,1.6313,1.63135,14800000.0
2009-10-14 22:49:00,1.63135,1.6317,1.6313,1.63155,69200000.0
2009-10-14 22:50:00,1.6316,1.6316,1.63135,1.6316,60100000.0
2009-10-14 22:51:00,1.63145,1.63155,1.6314,1.63145,14600000.0
2009-10-14 22:52:00,1.6315,1.6318,1.6315,1.63165,19400000.0
2009-10-14 22:53:00,1.63165,1.63165,1.63145,1.6315,31600000.0
2009-10-14 22:54:00,1.6315,1.63155,1.63135,1.63145,32600000.0
2009-10-14 22:55:00,1.6314,1.6314,1.63125,1.6313,9600000.0
2009-10-14 22:56:00,1.6312,1.6313,1.63115,1.63115,22600000.0
2009-10-14 22:57:00,1.63125,1.6314,1.6311,1.63115,23200000.0
2009-10-14 22:58:00,1.63125,1.6313,1.63085,1.631,69000000.0
2009-10-14 22:59:00,1.63105,1.63115,1.631,1.63115,24200000.0
2009-10-14 23:00:00,1.631,1.631,1.631,1.631,1000000.0
2009-10-14 23:01:00,1.6313,1.63165,1.63095,1.63095,11600000.0
2009-10-14 23:02:00,1.6312,1.63125,1.6306,1.63075,30400000.0
2009-10-14 23:03:00,1.63075,1.6309,1.63045,1.6307,21400000.0
2009-10-14 23:04:00,1.6307,1.63115,1.6305,1.63115,24800000.0
2009-10-14 23:05:00,1.63095,1.63105,1.63075,1.63075,46800000.0
2009-10-14 23:06:00,1.6308,1.63095,1.63075,1.63095,22600000.0
2009-10-14 23:07:00,1.6308,1.63125,1.63075,1.631,45800000.0
2009-10-14 23:08:00,1.631,1.63115,1.6309,1.6309,31800000.0
2009-10-14 23:09:00,1.63095,1.63105,1.63095,1.63095,11000000.0
2009-10-14 23:10:00,1.6308,1.63105,1.6308,1.63095,9800000.0
2009-10-14 23:11:00,1.63085,1.63085,1.63085,1.63085,2800000.0
2009-10-14 23:12:00,1.63075,1.63085,1.6301,1.63075,45400000.0
2009-10-14 23:13:00,1.63075,1.63075,1.6304,1.63045,11100000.0
2009-10-14 23:14:00,1.63035,1.63085,1.63035,1.63065,16200000.0
2009-10-14 23:15:00,1.6307,1.6309,1.6307,1.6309,7000000.0
2009-10-14 23:16:00,1.6308,1.6308,1.6303,1.6304,13800000.0
2009-10-14 23:17:00,1.6304,1.63045,1.6304,1.63045,4200000.0
2009-10-14 23:18:00,1.6305,1.6306,1.6303,1.6303,18000000.0
2009-10-14 23:19:00,1.63025,1.63065,1.6302,1.6303,27800000.0
2009-10-14 23:20:00,1.63035,1.63075,1.63035,1.63045,13600000.0
2009-10-14 23:21:00,1.63055,1.63065,1.63025,1.63025,18200000.0
2009-10-14 23:22:00,1.6302,1.6302,1.63,1.63005,12000000.0
2009-10-14 23:23:00,1.63013,1.63013,1.63013,1.63013,11800000.0
2009-10-14 23:24:00,1.6302,1.63035,1.63015,1.63025,11800000.0
2009-10-14 23:25:00,1.63035,1.63035,1.63025,1.63025,4200000.0
2009-10-14 23:26:00,1.6303,1.6303,1.6303,1.6303,1400000.0
2009-10-14 23:27:00,1.6303,1.6303,1.6302,1.6302,2800000.0
2009-10-14 23:28:00,1.63015,1.6303,1.63015,1.6302,10000000.0
2009-10-14 23:29:00,1.6302,1.6304,1.6302,1.6304,7800000.0
2009-10-14 23:30:00,1.63055,1.63055,1.6302,1.6304,18300000.0
2009-10-14 23:31:00,1.6304,1.63045,1.6304,1.63045,2800000.0
2009-10-14 23:32:00,1.6304,1.63045,1.6304,1.63045,2800000.0
2009-10-14 23:33:00,1.63035,1.6304,1.63025,1.63025,13100000.0
2009-10-14 23:34:00,1.63031,1.63032,1.63028,1.63028,6600000.0
2009-10-14 23:35:00,1.6304,1.6305,1.6304,1.63045,6600000.0
2009-10-14 23:36:00,1.6305,1.6306,1.6305,1.63055,16000000.0
2009-10-14 23:37:00,1.6306,1.63085,1.6306,1.6308,8400000.0
2009-10-14 23:38:00,1.6307,1.63075,1.63055,1.6307,10600000.0
2009-10-14 23:39:00,1.63075,1.63075,1.63075,1.63075,1400000.0
2009-10-14 23:40:00,1.63065,1.63075,1.63065,1.63075,6600000.0
2009-10-14 23:41:00,1.63065,1.63075,1.63045,1.6305,30400000.0
2009-10-14 23:42:00,1.63055,1.63085,1.63045,1.63055,66400000.0
2009-10-14 23:43:00,1.63035,1.63055,1.6303,1.6305,36400000.0
2009-10-14 23:44:00,1.63065,1.6308,1.63055,1.6308,17600000.0
2009-10-14 23:45:00,1.6307,1.63075,1.6302,1.63075,50300000.0
2009-10-14 23:46:00,1.63075,1.6316,1.63075,1.63125,40400000.0
2009-10-14 23:47:00,1.6314,1.6314,1.63055,1.6306,79600000.0
2009-10-14 23:48:00,1.63055,1.63085,1.6305,1.6305,19000000.0
2009-10-14 23:49:00,1.63045,1.63045,1.63035,1.6304,14700000.0
2009-10-14 23:50:00,1.6305,1.6307,1.6305,1.6307,7000000.0
2009-10-14 23:51:00,1.6306,1.6307,1.6305,1.6306,15900000.0
2009-10-14 23:52:00,1.6304,1.63075,1.6304,1.63055,19100000.0
2009-10-14 23:53:00,1.6306,1.63075,1.63055,1.63075,23400000.0
2009-10-14 23:54:00,1.6308,1.6308,1.6306,1.6306,12900000.0
2009-10-14 23:55:00,1.6307,1.63075,1.63065,1.63075,17400000.0
2009-10-14 23:56:00,1.6308,1.6308,1.63075,1.63075,2800000.0
2009-10-14 23:57:00,1.63055,1.6307,1.63055,1.63065,18100000.0
2009-10-14 23:58:00,1.63055,1.63055,1.63055,1.63055,25700000.0
2009-10-14 23:59:00,1.63065,1.63065,1.6305,1.63065,74100000.0
2009-10-15 00:00:00,1.6307,1.6308,1.63055,1.63065,24200000.0
2009-10-15 00:01:00,1.6307,1.6307,1.63025,1.63025,43800000.0
2009-10-15 00:02:00,1.6304,1.6304,1.6296,1.6296,51500000.0
2009-10-15 00:03:00,1.62965,1.62985,1.6294,1.62945,36600000.0
2009-10-15 00:04:00,1.62955,1.63005,1.62955,1.63005,35000000.0
2009-10-15 00:05:00,1.63005,1.63005,1.62965,1.6298,23400000.0
2009-10-15 00:06:00,1.6298,1.6302,1.62975,1.63005,30200000.0
2009-10-15 00:07:00,1.6301,1.63035,1.62995,1.63015,39400000.0
2009-10-15 00:08:00,1.63015,1.6302,1.6299,1.63,64000000.0
2009-10-15 00:09:00,1.63005,1.6301,1.62985,1.63,21200000.0
2009-10-15 00:10:00,1.63,1.6302,1.62955,1.62965,52200000.0
2009-10-15 00:11:00,1.6297,1.62985,1.62955,1.62975,27200000.0
2009-10-15 00:12:00,1.6297,1.62985,1.62895,1.62985,59000000.0
2009-10-15 00:13:00,1.62985,1.6301,1.6298,1.62985,30200000.0
2009-10-15 00:14:00,1.6301,1.6302,1.62985,1.6301,50800000.0
2009-10-15 00:15:00,1.63,1.63015,1.63,1.63,11600000.0
2009-10-15 00:16:00,1.63015,1.63025,1.6301,1.6302,22800000.0
2009-10-15 00:17:00,1.63025,1.6304,1.6301,1.6304,23200000.0
2009-10-15 00:18:00,1.63035,1.63045,1.63,1.63015,61000000.0
2009-10-15 00:19:00,1.63015,1.63075,1.6301,1.63075,46200000.0
2009-10-15 00:20:00,1.63055,1.6309,1.63055,1.6309,21000000.0
2009-10-15 00:21:00,1.6309,1.6311,1.6309,1.63095,18200000.0
2009-10-15 00:22:00,1.63095,1.63095,1.6309,1.6309,5600000.0
2009-10-15 00:23:00,1.6309,1.63095,1.6309,1.63095,14000000.0
2009-10-15 00:24:00,1.63105,1.6311,1.6309,1.631,46000000.0
2009-10-15 00:25:00,1.631,1.631,1.63085,1.63085,7000000.0
2009-10-15 00:26:00,1.6309,1.631,1.6309,1.631,5600000.0
2009-10-15 00:27:00,1.631,1.6313,1.6308,1.6312,33600000.0
2009-10-15 00:28:00,1.6312,1.6312,1.63075,1.6308,17600000.0
2009-10-15 00:29:00,1.6308,1.63105,1.6308,1.6308,44600000.0
2009-10-15 00:30:00,1.6308,1.631,1.63075,1.631,9200000.0
2009-10-15 00:31:00,1.63105,1.63105,1.63085,1.63085,6800000.0
2009-10-15 00:32:00,1.631,1.631,1.6309,1.6309,6600000.0
2009-10-15 00:33:00,1.631,1.6312,1.63085,1.63095,29600000.0
2009-10-15 00:34:00,1.63105,1.6311,1.63095,1.63095,15800000.0
2009-10-15 00:35:00,1.63085,1.631,1.6308,1.6309,15600000.0
2009-10-15 00:36:00,1.631,1.6311,1.6309,1.631,18400000.0
2009-10-15 00:37:00,1.6309,1.63095,1.6309,1.63095,3600000.0
2009-10-15 00:38:00,1.63095,1.63095,1.6308,1.6308,20000000.0
2009-10-15 00:39:00,1.63085,1.631,1.63065,1.63075,12500000.0
2009-10-15 00:40:00,1.63065,1.63075,1.6302,1.63065,32000000.0
2009-10-15 00:41:00,1.63075,1.63075,1.63065,1.63065,10600000.0
2009-10-15 00:42:00,1.63075,1.63075,1.63065,1.63065,8600000.0
2009-10-15 00:43:00,1.63065,1.63085,1.63065,1.6308,16600000.0
2009-10-15 00:44:00,1.63085,1.6311,1.63085,1.6309,23000000.0
2009-10-15 00:45:00,1.6309,1.63115,1.6309,1.6311,10200000.0
2009-10-15 00:46:00,1.63095,1.6311,1.6308,1.6311,19800000.0
2009-10-15 00:47:00,1.63115,1.6315,1.63115,1.63135,38400000.0
2009-10-15 00:48:00,1.63125,1.63125,1.6309,1.63125,41800000.0
2009-10-15 00:49:00,1.6311,1.63135,1.63105,1.6312,35400000.0
2009-10-15 00:50:00,1.6312,1.6313,1.63115,1.6313,11600000.0
2009-10-15 00:51:00,1.6312,1.6316,1.6311,1.6316,35700000.0
2009-10-15 00:52:00,1.63165,1.63195,1.63155,1.6318,44800000.0
2009-10-15 00:53:00,1.63175,1.63175,1.63175,1.63175,2200000.0
2009-10-15 00:54:00,1.63175,1.63175,1.6307,1.6315,86800000.0
2009-10-15 00:55:00,1.6315,1.63165,1.63135,1.63135,24800000.0
2009-10-15 00:56:00,1.63135,1.63155,1.6313,1.63145,26600000.0
2009-10-15 00:57:00,1.63155,1.63165,1.6313,1.6314,47600000.0
2009-10-15 00:58:00,1.6313,1.63135,1.6312,1.6312,21400000.0
2009-10-15 00:59:00,1.6311,1.63125,1.63085,1.63125,99400000.0
2009-10-15 01:00:00,1.63125,1.6314,1.63115,1.6313,48200000.0
2009-10-15 01:01:00,1.6313,1.6313,1.63115,1.63115,11600000.0
2009-10-15 01:02:00,1.63115,1.63125,1.63095,1.63095,29600000.0
2009-10-15 01:03:00,1.6311,1.63145,1.631,1.63105,43600000.0
2009-10-15 01:04:00,1.63115,1.6312,1.631,1.6311,31200000.0
2009-10-15 01:05:00,1.6311,1.63115,1.63095,1.63095,10800000.0
2009-10-15 01:06:00,1.63105,1.6311,1.63065,1.63065,43200000.0
2009-10-15 01:07:00,1.63064,1.63064,1.63063,1.63063,8600000.0
2009-10-15 01:08:00,1.63065,1.63075,1.63065,1.6307,8600000.0
2009-10-15 01:09:00,1.6307,1.63095,1.63065,1.63085,24800000.0
2009-10-15 01:10:00,1.63095,1.63095,1.63075,1.63095,13800000.0
2009-10-15 01:11:00,1.6309,1.6312,1.63085,1.6312,43600000.0
2009-10-15 01:12:00,1.63105,1.63125,1.63105,1.6312,49200000.0
2009-10-15 01:13:00,1.6312,1.6312,1.62985,1.6303,74400000.0
2009-10-15 01:14:00,1.6302,1.63025,1.6298,1.63025,88800000.0
2009-10-15 01:15:00,1.6302,1.63035,1.6302,1.63025,18400000.0
2009-10-15 01:16:00,1.63015,1.63045,1.62985,1.63045,40000000.0
2009-10-15 01:17:00,1.63045,1.631,1.63045,1.6307,25400000.0
2009-10-15 01:18:00,1.6306,1.6307,1.6305,1.6307,15800000.0
2009-10-15 01:19:00,1.6306,1.6312,1.63045,1.6312,86000000.0
2009-10-15 01:20:00,1.63145,1.6315,1.631,1.63115,46400000.0
2009-10-15 01:21:00,1.63115,1.63125,1.63115,1.63115,5000000.0
2009-10-15 01:22:00,1.631,1.63105,1.63065,1.63065,39800000.0
2009-10-15 01:23:00,1.63065,1.63075,1.63065,1.6307,8400000.0
2009-10-15 01:24:00,1.63065,1.63075,1.63065,1.63075,13200000.0
2009-10-15 01:25:00,1.63065,1.63095,1.63065,1.63095,14000000.0
2009-10-15 01:26:00,1.63085,1.63085,1.63075,1.63085,8200000.0
2009-10-15 01:27:00,1.63085,1.63095,1.63065,1.63065,30600000.0
2009-10-15 01:28:00,1.63065,1.63085,1.63065,1.63065,8600000.0
2009-10-15 01:29:00,1.6307,1.63075,1.6307,1.63075,8400000.0
2009-10-15 01:30:00,1.63075,1.63075,1.6306,1.63065,17900000.0
2009-10-15 01:31:00,1.6306,1.63065,1.63055,1.63055,34400000.0
2009-10-15 01:32:00,1.6305,1.63075,1.6305,1.63075,16400000.0
2009-10-15 01:33:00,1.6308,1.6308,1.6308,1.6308,1400000.0
2009-10-15 01:34:00,1.6307,1.6307,1.6306,1.63065,21200000.0
2009-10-15 01:35:00,1.6307,1.63085,1.63065,1.63085,21600000.0
2009-10-15 01:36:00,1.6309,1.6309,1.6305,1.6305,39200000.0
2009-10-15 01:37:00,1.6305,1.6305,1.63025,1.63025,21400000.0
2009-10-15 01:38:00,1.63025,1.63025,1.63025,1.63025,5000000.0
2009-10-15 01:39:00,1.63025,1.6303,1.63015,1.6302,34000000.0
2009-10-15 01:40:00,1.63015,1.6305,1.6301,1.6305,32800000.0
2009-10-15 01:41:00,1.63055,1.63075,1.63055,1.63065,13600000.0
2009-10-15 01:42:00,1.63065,1.63075,1.6303,1.6304,85200000.0
2009-10-15 01:43:00,1.63045,1.6306,1.6303,1.6306,28000000.0
2009-10-15 01:44:00,1.6306,1.63075,1.6302,1.6306,19200000.0
2009-10-15 01:45:00,1.6306,1.6306,1.63025,1.6304,28000000.0
2009-10-15 01:46:00,1.63035,1.63065,1.6302,1.63025,57200000.0
2009-10-15 01:47:00,1.63025,1.6304,1.6302,1.6302,41600000.0
2009-10-15 01:48:00,1.6302,1.63035,1.6302,1.6303,17400000.0
2009-10-15 01:49:00,1.63025,1.6304,1.63015,1.6302,51600000.0
2009-10-15 01:50:00,1.6302,1.6305,1.63,1.6303,68400000.0
2009-10-15 01:51:00,1.6303,1.63045,1.6302,1.6302,19000000.0
2009-10-15 01:52:00,1.6302,1.63085,1.6301,1.63025,122400000.0
2009-10-15 01:53:00,1.63025,1.6305,1.63025,1.63025,23600000.0
2009-10-15 01:54:00,1.6302,1.6303,1.6301,1.6302,39600000.0
2009-10-15 01:55:00,1.63015,1.6304,1.63005,1.63015,41800000.0
2009-10-15 01:56:00,1.63005,1.63015,1.6297,1.6299,9200000.0
2009-10-15 01:57:00,1.6299,1.62995,1.6295,1.6296,58200000.0
2009-10-15 01:58:00,1.6295,1.6295,1.62805,1.62855,173500000.0
2009-10-15 01:59:00,1.62845,1.6287,1.6274,1.6278,117700000.0
2009-10-15 02:00:00,1.6277,1.6283,1.6277,1.628,66900000.0
2009-10-15 02:01:00,1.6281,1.62835,1.62755,1.6278,65700000.0
2009-10-15 02:02:00,1.6278,1.6278,1.62755,1.6277,42400000.0
2009-10-15 02:03:00,1.62775,1.62775,1.62715,1.6272,112500000.0
2009-10-15 02:04:00,1.6275,1.6281,1.62705,1.62795,110600000.0
2009-10-15 02:05:00,1.62795,1.6285,1.6278,1.62835,128600000.0
2009-10-15 02:06:00,1.6285,1.6285,1.62715,1.62765,101400000.0
2009-10-15 02:07:00,1.62755,1.62765,1.62665,1.62665,140300000.0
2009-10-15 02:08:00,1.6266,1.62745,1.62655,1.6269,88800000.0
2009-10-15 02:09:00,1.6268,1.627,1.62635,1.6266,91200000.0
2009-10-15 02:10:00,1.6266,1.62675,1.62645,1.6265,100600000.0
2009-10-15 02:11:00,1.62645,1.6266,1.6261,1.6263,171600000.0
2009-10-15 02:12:00,1.6264,1.62715,1.6262,1.6266,147300000.0
2009-10-15 02:13:00,1.6266,1.62705,1.62655,1.62695,77100000.0
2009-10-15 02:14:00,1.6269,1.62705,1.6265,1.62655,91500000.0
2009-10-15 02:15:00,1.62645,1.6267,1.62635,1.6267,91900000.0
2009-10-15 02:16:00,1.62665,1.62735,1.6265,1.62735,134000000.0
2009-10-15 02:17:00,1.6273,1.6273,1.6262,1.6266,120200000.0
2009-10-15 02:18:00,1.62665,1.627,1.62625,1.62655,146400000.0
2009-10-15 02:19:00,1.62645,1.62645,1.62605,1.62615,118600000.0
2009-10-15 02:20:00,1.62615,1.62625,1.6257,1.62585,168200000.0
2009-10-15 02:21:00,1.62585,1.6263,1.62585,1.6262,93200000.0
2009-10-15 02:22:00,1.6262,1.62665,1.62615,1.6265,104000000.0
2009-10-15 02:23:00,1.6266,1.6267,1.6263,1.6263,111500000.0
2009-10-15 02:24:00,1.62645,1.6267,1.6263,1.6263,70000000.0
2009-10-15 02:25:00,1.6263,1.62635,1.62565,1.62575,77600000.0
2009-10-15 02:26:00,1.6257,1.6262,1.62565,1.6259,147200000.0
2009-10-15 02:27:00,1.62595,1.6261,1.62545,1.6255,164000000.0
2009-10-15 02:28:00,1.62545,1.62605,1.62545,1.62565,171500000.0
2009-10-15 02:29:00,1.62565,1.62575,1.62555,1.6257,42000000.0
2009-10-15 02:30:00,1.6256,1.62595,1.62545,1.6257,73000000.0
2009-10-15 02:31:00,1.62565,1.6258,1.6255,1.6256,52000000.0
2009-10-15 02:32:00,1.6257,1.6258,1.6255,1.62565,140800000.0
2009-10-15 02:33:00,1.62565,1.62575,1.6255,1.62555,95900000.0
2009-10-15 02:34:00,1.62555,1.62605,1.62555,1.6256,166200000.0
2009-10-15 02:35:00,1.62565,1.6263,1.62565,1.62605,196600000.0
2009-10-15 02:36:00,1.626,1.6263,1.62585,1.626,107600000.0
2009-10-15 02:37:00,1.626,1.62635,1.626,1.6263,66600000.0
2009-10-15 02:38:00,1.6263,1.6265,1.626,1.62645,70200000.0
2009-10-15 02:39:00,1.6264,1.6264,1.62605,1.62625,69000000.0
2009-10-15 02:40:00,1.62625,1.6266,1.6262,1.6262,49200000.0
2009-10-15 02:41:00,1.6263,1.6264,1.62605,1.6261,57000000.0
2009-10-15 02:42:00,1.62615,1.6265,1.62615,1.62615,84200000.0
2009-10-15 02:43:00,1.6262,1.6265,1.6262,1.6265,57400000.0
2009-10-15 02:44:00,1.6267,1.62685,1.62635,1.62655,95600000.0
2009-10-15 02:45:00,1.62655,1.62655,1.62595,1.6264,86000000.0
2009-10-15 02:46:00,1.62635,1.62635,1.626,1.626,112600000.0
2009-10-15 02:47:00,1.62605,1.6264,1.62595,1.62625,133400000.0
2009-10-15 02:48:00,1.62635,1.6265,1.6261,1.6262,141100000.0
2009-10-15 02:49:00,1.6262,1.62685,1.62615,1.6266,100800000.0
2009-10-15 02:50:00,1.6266,1.6268,1.62645,1.62665,94400000.0
2009-10-15 02:51:00,1.6266,1.6268,1.62615,1.62655,109800000.0
2009-10-15 02:52:00,1.6263,1.6267,1.6263,1.6266,43600000.0
2009-10-15 02:53:00,1.6265,1.6269,1.6264,1.6266,115400000.0
2009-10-15 02:54:00,1.62675,1.62675,1.62615,1.6266,143200000.0
2009-10-15 02:55:00,1.62675,1.62675,1.62615,1.62615,139900000.0
2009-10-15 02:56:00,1.6262,1.6265,1.6261,1.6263,96500000.0
2009-10-15 02:57:00,1.6263,1.6266,1.62625,1.62635,179700000.0
2009-10-15 02:58:00,1.6264,1.62675,1.62625,1.6263,205000000.0
2009-10-15 02:59:00,1.6263,1.6266,1.62625,1.62655,122500000.0
2009-10-15 03:00:00,1.62645,1.6267,1.62615,1.6264,179500000.0
2009-10-15 03:01:00,1.6264,1.62655,1.62625,1.6265,146800000.0
2009-10-15 03:02:00,1.6265,1.62685,1.6264,1.62665,106000000.0
2009-10-15 03:03:00,1.62665,1.62705,1.62645,1.62645,134800000.0
2009-10-15 03:04:00,1.62645,1.627,1.62645,1.62685,167700000.0
2009-10-15 03:05:00,1.62695,1.62695,1.6265,1.6268,117700000.0
2009-10-15 03:06:00,1.62675,1.62725,1.6267,1.6271,136500000.0
2009-10-15 03:07:00,1.62695,1.62745,1.62675,1.62675,194500000.0
2009-10-15 03:08:00,1.62675,1.62715,1.62665,1.6271,145300000.0
2009-10-15 03:09:00,1.62705,1.62715,1.6265,1.62675,130800000.0
2009-10-15 03:10:00,1.6268,1.6269,1.6266,1.6269,65900000.0
2009-10-15 03:11:00,1.6269,1.62705,1.62685,1.62695,49600000.0
2009-10-15 03:12:00,1.62695,1.6271,1.6266,1.6268,98500000.0
2009-10-15 03:13:00,1.62675,1.62705,1.6267,1.6267,93500000.0
2009-10-15 03:14:00,1.6268,1.62695,1.6267,1.62685,55300000.0
2009-10-15 03:15:00,1.6268,1.62685,1.62665,1.62675,39500000.0
2009-10-15 03:16:00,1.62675,1.62685,1.62625,1.6266,77900000.0
2009-10-15 03:17:00,1.62655,1.6266,1.62635,1.62645,131500000.0
2009-10-15 03:18:00,1.62635,1.62675,1.62635,1.62665,154400000.0
2009-10-15 03:19:00,1.62665,1.6268,1.6265,1.62665,93400000.0
2009-10-15 03:20:00,1.62665,1.62675,1.6263,1.62675,179900000.0
2009-10-15 03:21:00,1.62675,1.6269,1.62645,1.6266,145200000.0
2009-10-15 03:22:00,1.62655,1.6269,1.62645,1.6267,151200000.0
2009-10-15 03:23:00,1.6267,1.62685,1.62655,1.62665,124500000.0
2009-10-15 03:24:00,1.62685,1.62685,1.6266,1.62675,133800000.0
2009-10-15 03:25:00,1.6268,1.6268,1.6266,1.6267,44400000.0
2009-10-15 03:26:00,1.62675,1.6272,1.62665,1.62685,65300000.0
2009-10-15 03:27:00,1.6268,1.6269,1.6267,1.6268,21700000.0
2009-10-15 03:28:00,1.62685,1.62695,1.62665,1.6268,79800000.0
2009-10-15 03:29:00,1.6268,1.6269,1.62655,1.62655,94800000.0
2009-10-15 03:30:00,1.62665,1.62665,1.6265,1.6266,53800000.0
2009-10-15 03:31:00,1.62655,1.62655,1.62635,1.62655,87900000.0
2009-10-15 03:32:00,1.62645,1.62655,1.62635,1.62655,38200000.0
2009-10-15 03:33:00,1.62655,1.6267,1.62645,1.6266,55400000.0
2009-10-15 03:34:00,1.62655,1.62665,1.6264,1.62655,57400000.0
2009-10-15 03:35:00,1.62665,1.62675,1.62635,1.6266,87600000.0
2009-10-15 03:36:00,1.6266,1.6268,1.62635,1.62655,127400000.0
2009-10-15 03:37:00,1.6264,1.6266,1.62625,1.6264,164400000.0
2009-10-15 03:38:00,1.6264,1.6264,1.6262,1.6263,14400000.0
2009-10-15 03:39:00,1.6263,1.6265,1.62605,1.62635,108200000.0
2009-10-15 03:40:00,1.62635,1.62635,1.626,1.6261,127100000.0
2009-10-15 03:41:00,1.626,1.6264,1.6259,1.6261,124800000.0
2009-10-15 03:42:00,1.626,1.6263,1.6259,1.62595,98200000.0
2009-10-15 03:43:00,1.6259,1.62605,1.6254,1.6257,157200000.0
2009-10-15 03:44:00,1.6256,1.62565,1.6253,1.6255,74000000.0
2009-10-15 03:45:00,1.6256,1.62585,1.6255,1.62575,68200000.0
2009-10-15 03:46:00,1.62575,1.6258,1.62555,1.62565,42600000.0
2009-10-15 03:47:00,1.62565,1.62575,1.6256,1.62565,60200000.0
2009-10-15 03:48:00,1.6256,1.6259,1.6256,1.62585,59600000.0
2009-10-15 03:49:00,1.62585,1.62605,1.6257,1.6259,106600000.0
2009-10-15 03:50:00,1.6259,1.62605,1.62575,1.6258,67200000.0
2009-10-15 03:51:00,1.6258,1.62605,1.6257,1.6259,95200000.0
2009-10-15 03:52:00,1.62585,1.62595,1.62585,1.6259,5800000.0
2009-10-15 03:53:00,1.62585,1.6261,1.62585,1.62585,73800000.0
2009-10-15 03:54:00,1.62595,1.62595,1.62565,1.6257,121000000.0
2009-10-15 03:55:00,1.62575,1.6258,1.62535,1.62545,153600000.0
2009-10-15 03:56:00,1.62545,1.62565,1.62525,1.62545,109900000.0
2009-10-15 03:57:00,1.6255,1.6259,1.62545,1.62575,125200000.0
2009-10-15 03:58:00,1.6257,1.6257,1.62535,1.62535,60800000.0
2009-10-15 03:59:00,1.6253,1.62565,1.6253,1.6255,61800000.0
2009-10-15 04:00:00,1.6255,1.62565,1.62545,1.62555,33400000.0
2009-10-15 04:01:00,1.62565,1.62595,1.62535,1.6257,107200000.0
2009-10-15 04:02:00,1.6257,1.6258,1.6256,1.6256,61000000.0
2009-10-15 04:03:00,1.6256,1.6257,1.62545,1.6257,85200000.0
2009-10-15 04:04:00,1.62565,1.6257,1.62555,1.6257,29200000.0
2009-10-15 04:05:00,1.6257,1.62575,1.6256,1.62575,21400000.0
2009-10-15 04:06:00,1.62585,1.62585,1.62575,1.6258,19600000.0
2009-10-15 04:07:00,1.6258,1.6258,1.62565,1.62565,21400000.0
2009-10-15 04:08:00,1.6256,1.6258,1.62555,1.62565,66800000.0
2009-10-15 04:09:00,1.62575,1.62595,1.62525,1.6258,123500000.0
2009-10-15 04:10:00,1.6259,1.62595,1.62555,1.6257,67600000.0
2009-10-15 04:11:00,1.6257,1.62575,1.6255,1.62575,32200000.0
2009-10-15 04:12:00,1.62565,1.62575,1.62545,1.6255,30400000.0
2009-10-15 04:13:00,1.6255,1.6257,1.6255,1.6257,18600000.0
2009-10-15 04:14:00,1.62565,1.62575,1.62535,1.62555,111200000.0
2009-10-15 04:15:00,1.62555,1.62585,1.62545,1.62575,101200000.0
2009-10-15 04:16:00,1.62575,1.62575,1.62565,1.62575,21600000.0
2009-10-15 04:17:00,1.62575,1.6259,1.6257,1.62575,41400000.0
2009-10-15 04:18:00,1.62575,1.626,1.62575,1.62575,87200000.0
2009-10-15 04:19:00,1.62585,1.626,1.62575,1.6259,64400000.0
2009-10-15 04:20:00,1.6259,1.626,1.6256,1.6258,98800000.0
2009-10-15 04:21:00,1.62585,1.62605,1.62575,1.626,136400000.0
2009-10-15 04:22:00,1.6259,1.626,1.6248,1.62575,214700000.0
2009-10-15 04:23:00,1.62565,1.62595,1.6255,1.6258,115400000.0
2009-10-15 04:24:00,1.62575,1.62595,1.6255,1.62575,146000000.0
2009-10-15 04:25:00,1.62575,1.6261,1.6255,1.62585,161400000.0
2009-10-15 04:26:00,1.62575,1.62585,1.625,1.62515,167000000.0
2009-10-15 04:27:00,1.6251,1.62525,1.62455,1.6248,172300000.0
2009-10-15 04:28:00,1.62495,1.6253,1.6249,1.62495,79000000.0
2009-10-15 04:29:00,1.62495,1.62535,1.6248,1.62495,94400000.0
2009-10-15 04:30:00,1.6249,1.62545,1.6249,1.6253,99600000.0
2009-10-15 04:31:00,1.6253,1.62555,1.62525,1.62545,27200000.0
2009-10-15 04:32:00,1.62545,1.6256,1.6252,1.62555,40200000.0
2009-10-15 04:33:00,1.6255,1.62585,1.62535,1.62555,83800000.0
2009-10-15 04:34:00,1.6256,1.6258,1.62535,1.62575,76800000.0
2009-10-15 04:35:00,1.6258,1.6258,1.6254,1.6254,22000000.0
2009-10-15 04:36:00,1.62555,1.62595,1.6255,1.6259,84200000.0
2009-10-15 04:37:00,1.62575,1.62605,1.6257,1.62575,94200000.0
2009-10-15 04:38:00,1.6258,1.6259,1.62555,1.6256,91200000.0
2009-10-15 04:39:00,1.62555,1.62575,1.6254,1.6255,76800000.0
2009-10-15 04:40:00,1.6255,1.6256,1.62525,1.6253,98200000.0
2009-10-15 04:41:00,1.6253,1.6253,1.6249,1.6249,31800000.0
2009-10-15 04:42:00,1.6249,1.6249,1.6244,1.62445,84400000.0
2009-10-15 04:43:00,1.6244,1.6244,1.62355,1.62395,127400000.0
2009-10-15 04:44:00,1.6239,1.62425,1.6239,1.624,66800000.0
2009-10-15 04:45:00,1.624,1.62415,1.62365,1.62365,65000000.0
2009-10-15 04:46:00,1.62375,1.62375,1.6234,1.6234,58200000.0
2009-10-15 04:47:00,1.6235,1.6235,1.6233,1.6233,82400000.0
2009-10-15 04:48:00,1.62335,1.6235,1.62325,1.62345,61100000.0
2009-10-15 04:49:00,1.62355,1.62375,1.62355,1.62365,35800000.0
2009-10-15 04:50:00,1.6236,1.6236,1.6233,1.6233,31400000.0
2009-10-15 04:51:00,1.62335,1.62345,1.62295,1.623,42000000.0
2009-10-15 04:52:00,1.62295,1.62305,1.6226,1.62285,106000000.0
2009-10-15 04:53:00,1.62275,1.62295,1.6224,1.6224,134800000.0
2009-10-15 04:54:00,1.62245,1.6228,1.6224,1.62265,118200000.0
2009-10-15 04:55:00,1.62255,1.62285,1.62245,1.62255,98000000.0
2009-10-15 04:56:00,1.6226,1.62315,1.6226,1.623,73000000.0
2009-10-15 04:57:00,1.623,1.62315,1.62275,1.62285,52400000.0
2009-10-15 04:58:00,1.62295,1.62305,1.62285,1.6229,54600000.0
2009-10-15 04:59:00,1.6228,1.62315,1.62275,1.6231,68800000.0
2009-10-15 05:00:00,1.6232,1.6238,1.62315,1.62335,117400000.0
2009-10-15 05:01:00,1.62345,1.6236,1.62305,1.62315,123200000.0
2009-10-15 05:02:00,1.6232,1.6236,1.62295,1.6234,84000000.0
2009-10-15 05:03:00,1.6237,1.6237,1.6234,1.62345,75800000.0
2009-10-15 05:04:00,1.6235,1.6236,1.623,1.62325,110000000.0
2009-10-15 05:05:00,1.62335,1.6235,1.6233,1.6233,29400000.0
2009-10-15 05:06:00,1.6233,1.6233,1.62295,1.62295,17600000.0
2009-10-15 05:07:00,1.62305,1.62305,1.62285,1.62285,50600000.0
2009-10-15 05:08:00,1.62295,1.62305,1.6227,1.62295,114200000.0
2009-10-15 05:09:00,1.62285,1.62315,1.62285,1.62315,84600000.0
2009-10-15 05:10:00,1.62315,1.62315,1.623,1.62305,13600000.0
2009-10-15 05:11:00,1.6231,1.6231,1.62305,1.6231,7000000.0
2009-10-15 05:12:00,1.62305,1.6231,1.6229,1.623,25800000.0
2009-10-15 05:13:00,1.623,1.62315,1.623,1.62305,44100000.0
2009-10-15 05:14:00,1.62305,1.62305,1.62305,1.62305,2800000.0
2009-10-15 05:15:00,1.62295,1.62305,1.62285,1.62285,12600000.0
2009-10-15 05:16:00,1.6228,1.62295,1.6228,1.62285,37000000.0
2009-10-15 05:17:00,1.623,1.623,1.6227,1.6227,33000000.0
2009-10-15 05:18:00,1.62275,1.6229,1.6227,1.6229,30000000.0
2009-10-15 05:19:00,1.62285,1.62295,1.6222,1.62265,107800000.0
2009-10-15 05:20:00,1.62255,1.62285,1.6224,1.62255,84200000.0
2009-10-15 05:21:00,1.6225,1.62255,1.6223,1.62245,40200000.0
2009-10-15 05:22:00,1.6224,1.6227,1.6224,1.6225,49000000.0
2009-10-15 05:23:00,1.6225,1.6228,1.62245,1.62245,56400000.0
2009-10-15 05:24:00,1.6225,1.62255,1.6222,1.62245,69200000.0
2009-10-15 05:25:00,1.62245,1.62265,1.6224,1.62255,30800000.0
2009-10-15 05:26:00,1.6225,1.62295,1.6225,1.62295,44600000.0
2009-10-15 05:27:00,1.6229,1.62305,1.62285,1.62285,24400000.0
2009-10-15 05:28:00,1.62285,1.62285,1.62265,1.6227,24600000.0
2009-10-15 05:29:00,1.62265,1.6227,1.62245,1.62255,74600000.0
2009-10-15 05:30:00,1.6226,1.62275,1.62255,1.6227,21600000.0
2009-10-15 05:31:00,1.6227,1.6227,1.62245,1.6225,45700000.0
2009-10-15 05:32:00,1.6225,1.62275,1.62245,1.62245,58000000.0
2009-10-15 05:33:00,1.62245,1.62285,1.6224,1.6227,55200000.0
2009-10-15 05:34:00,1.6227,1.623,1.6225,1.62265,53400000.0
2009-10-15 05:35:00,1.6228,1.62295,1.62275,1.6229,41200000.0
2009-10-15 05:36:00,1.6227,1.6228,1.6226,1.6227,24300000.0
2009-10-15 05:37:00,1.6227,1.62295,1.6227,1.6227,19200000.0
2009-10-15 05:38:00,1.62275,1.6229,1.62235,1.6225,42800000.0
2009-10-15 05:39:00,1.62245,1.6226,1.6221,1.6221,53800000.0
2009-10-15 05:40:00,1.62235,1.62235,1.62155,1.62195,116000000.0
2009-10-15 05:41:00,1.6219,1.6222,1.62175,1.6218,112600000.0
2009-10-15 05:42:00,1.62195,1.6224,1.62195,1.62225,31400000.0
2009-10-15 05:43:00,1.62215,1.6223,1.622,1.6222,52600000.0
2009-10-15 05:44:00,1.62225,1.62225,1.62185,1.62185,58200000.0
2009-10-15 05:45:00,1.62185,1.62185,1.62155,1.62155,29700000.0
2009-10-15 05:46:00,1.62155,1.62175,1.62155,1.62175,37000000.0
2009-10-15 05:47:00,1.62175,1.62235,1.6217,1.62235,123200000.0
2009-10-15 05:48:00,1.62225,1.62225,1.62195,1.6221,42400000.0
2009-10-15 05:49:00,1.622,1.62215,1.622,1.622,42800000.0
2009-10-15 05:50:00,1.622,1.6226,1.622,1.6226,70200000.0
2009-10-15 05:51:00,1.6225,1.6226,1.6222,1.62235,94400000.0
2009-10-15 05:52:00,1.62235,1.6225,1.62225,1.62245,70400000.0
2009-10-15 05:53:00,1.62235,1.6225,1.62225,1.6225,19400000.0
2009-10-15 05:54:00,1.6227,1.6227,1.62245,1.62245,24400000.0
2009-10-15 05:55:00,1.62235,1.6226,1.62235,1.62245,35800000.0
2009-10-15 05:56:00,1.6225,1.6225,1.62225,1.62235,46600000.0
2009-10-15 05:57:00,1.6223,1.62255,1.62225,1.62245,43800000.0
2009-10-15 05:58:00,1.62245,1.62255,1.62225,1.62235,23400000.0
2009-10-15 05:59:00,1.62235,1.6231,1.6223,1.6231,84200000.0
2009-10-15 06:00:00,1.623,1.62325,1.6229,1.6232,86800000.0
2009-10-15 06:01:00,1.6232,1.6232,1.623,1.623,20600000.0
2009-10-15 06:02:00,1.62305,1.62305,1.62295,1.62295,46200000.0
2009-10-15 06:03:00,1.62295,1.62305,1.6228,1.62295,83600000.0
2009-10-15 06:04:00,1.623,1.62305,1.62275,1.6228,49200000.0
2009-10-15 06:05:00,1.6229,1.6231,1.62285,1.623,99400000.0
2009-10-15 06:06:00,1.623,1.6232,1.6229,1.62295,118200000.0
2009-10-15 06:07:00,1.6229,1.62305,1.6229,1.6229,24000000.0
2009-10-15 06:08:00,1.6229,1.6232,1.6229,1.6232,68000000.0
2009-10-15 06:09:00,1.6231,1.6232,1.62305,1.6231,38800000.0
2009-10-15 06:10:00,1.6232,1.6234,1.6231,1.62335,31200000.0
2009-10-15 06:11:00,1.62335,1.6237,1.6232,1.6235,67200000.0
2009-10-15 06:12:00,1.62355,1.62385,1.62355,1.62365,64800000.0
2009-10-15 06:13:00,1.62375,1.62385,1.62355,1.62365,24600000.0
2009-10-15 06:14:00,1.6236,1.62365,1.62345,1.62355,39800000.0
2009-10-15 06:15:00,1.62365,1.6237,1.6235,1.6236,56200000.0
2009-10-15 06:16:00,1.62355,1.62365,1.6233,1.6235,103400000.0
2009-10-15 06:17:00,1.6234,1.62345,1.6233,1.6234,55600000.0
2009-10-15 06:18:00,1.6234,1.6235,1.6233,1.6233,20200000.0
2009-10-15 06:19:00,1.62325,1.6234,1.6232,1.6233,50600000.0
2009-10-15 06:20:00,1.62325,1.62365,1.6232,1.6236,85200000.0
2009-10-15 06:21:00,1.6235,1.6235,1.6233,1.6235,30200000.0
2009-10-15 06:22:00,1.62345,1.6236,1.62335,1.6235,57200000.0
2009-10-15 06:23:00,1.62345,1.62355,1.6233,1.62345,99800000.0
2009-10-15 06:24:00,1.6234,1.62355,1.62335,1.62355,43600000.0
2009-10-15 06:25:00,1.62365,1.62365,1.62355,1.62355,16600000.0
2009-10-15 06:26:00,1.62325,1.62345,1.62325,1.62345,34600000.0
2009-10-15 06:27:00,1.62345,1.62345,1.62315,1.6232,65000000.0
2009-10-15 06:28:00,1.62325,1.62325,1.62315,1.62315,24800000.0
2009-10-15 06:29:00,1.62325,1.62335,1.62325,1.62335,21200000.0
2009-10-15 06:30:00,1.62335,1.6237,1.62335,1.62345,42000000.0
2009-10-15 06:31:00,1.62335,1.62365,1.62335,1.6234,122200000.0
2009-10-15 06:32:00,1.62345,1.62345,1.62325,1.62335,35800000.0
2009-10-15 06:33:00,1.6233,1.62345,1.6232,1.6232,21600000.0
2009-10-15 06:34:00,1.62315,1.62335,1.6231,1.6233,34200000.0
2009-10-15 06:35:00,1.6233,1.62345,1.6226,1.62285,88400000.0
2009-10-15 06:36:00,1.6228,1.62285,1.62275,1.62285,12000000.0
2009-10-15 06:37:00,1.6229,1.623,1.6224,1.6224,179800000.0
2009-10-15 06:38:00,1.6224,1.62265,1.6223,1.6224,84800000.0
2009-10-15 06:39:00,1.62235,1.6224,1.62225,1.6223,46000000.0
2009-10-15 06:40:00,1.6223,1.62275,1.6223,1.62265,73600000.0
2009-10-15 06:41:00,1.6226,1.62265,1.62255,1.62265,74500000.0
2009-10-15 06:42:00,1.6227,1.6228,1.6226,1.6227,67000000.0
2009-10-15 06:43:00,1.62265,1.6228,1.62235,1.62255,93000000.0
2009-10-15 06:44:00,1.6225,1.6225,1.62165,1.62225,70100000.0
2009-10-15 06:45:00,1.6222,1.62225,1.622,1.62205,29200000.0
2009-10-15 06:46:00,1.62195,1.622,1.62165,1.62165,34200000.0
2009-10-15 06:47:00,1.6216,1.6216,1.6212,1.62145,30500000.0
2009-10-15 06:48:00,1.62145,1.6219,1.62145,1.6216,106000000.0
2009-10-15 06:49:00,1.62155,1.62155,1.62135,1.6214,25300000.0
2009-10-15 06:50:00,1.6214,1.6219,1.6214,1.62175,65300000.0
2009-10-15 06:51:00,1.62175,1.62205,1.62175,1.62205,28400000.0
2009-10-15 06:52:00,1.62195,1.62205,1.6217,1.622,35400000.0
2009-10-15 06:53:00,1.6219,1.6222,1.6217,1.62195,66800000.0
2009-10-15 06:54:00,1.62175,1.622,1.6216,1.62165,82200000.0
2009-10-15 06:55:00,1.6216,1.62165,1.6216,1.6216,189400000.0
2009-10-15 06:56:00,1.62155,1.62165,1.62125,1.6215,112800000.0
2009-10-15 06:57:00,1.6214,1.6218,1.6213,1.6216,81800000.0
2009-10-15 06:58:00,1.62165,1.6219,1.62165,1.6217,32000000.0
2009-10-15 06:59:00,1.62185,1.6219,1.62165,1.6217,44700000.0
2009-10-15 07:00:00,1.62165,1.6219,1.62165,1.6218,71600000.0
2009-10-15 07:01:00,1.62175,1.62185,1.62165,1.62185,55600000.0
2009-10-15 07:02:00,1.6219,1.6225,1.6219,1.6224,63700000.0
2009-10-15 07:03:00,1.62235,1.62325,1.6223,1.6231,141200000.0
2009-10-15 07:04:00,1.6231,1.6232,1.62285,1.62315,55600000.0
2009-10-15 07:05:00,1.62315,1.6232,1.62285,1.6229,76100000.0
2009-10-15 07:06:00,1.6228,1.6228,1.62235,1.6224,30800000.0
2009-10-15 07:07:00,1.6224,1.6225,1.6218,1.6221,87800000.0
2009-10-15 07:08:00,1.6222,1.6222,1.622,1.6222,24600000.0
2009-10-15 07:09:00,1.6222,1.6224,1.62185,1.6224,95700000.0
2009-10-15 07:10:00,1.62225,1.62245,1.62205,1.62235,115200000.0
2009-10-15 07:11:00,1.62235,1.6225,1.6221,1.6221,38400000.0
2009-10-15 07:12:00,1.62215,1.62235,1.62205,1.6223,39000000.0
2009-10-15 07:13:00,1.62225,1.6225,1.62225,1.6225,17600000.0
2009-10-15 07:14:00,1.62245,1.6226,1.6223,1.6225,39800000.0
2009-10-15 07:15:00,1.6226,1.6226,1.62195,1.62205,45000000.0
2009-10-15 07:16:00,1.62195,1.62215,1.62195,1.622,47600000.0
2009-10-15 07:17:00,1.622,1.62215,1.62185,1.6219,108700000.0
2009-10-15 07:18:00,1.62195,1.62235,1.62195,1.62235,47400000.0
2009-10-15 07:19:00,1.6222,1.62225,1.62205,1.6222,42000000.0
2009-10-15 07:20:00,1.62225,1.62225,1.62205,1.62225,54000000.0
2009-10-15 07:21:00,1.6222,1.62235,1.622,1.6223,55600000.0
2009-10-15 07:22:00,1.62215,1.62235,1.62205,1.62215,39000000.0
2009-10-15 07:23:00,1.62225,1.62245,1.6222,1.62235,58800000.0
2009-10-15 07:24:00,1.62225,1.6228,1.62225,1.6228,68800000.0
2009-10-15 07:25:00,1.6228,1.62285,1.62265,1.62265,96100000.0
2009-10-15 07:26:00,1.6227,1.6229,1.62235,1.6225,53600000.0
2009-10-15 07:27:00,1.62255,1.6226,1.62225,1.62225,36300000.0
2009-10-15 07:28:00,1.62225,1.62265,1.62225,1.62265,16400000.0
2009-10-15 07:29:00,1.62255,1.62265,1.62185,1.62195,80200000.0
2009-10-15 07:30:00,1.6219,1.62255,1.6218,1.62255,81400000.0
2009-10-15 07:31:00,1.62235,1.6227,1.62235,1.62235,24600000.0
2009-10-15 07:32:00,1.62235,1.6225,1.62235,1.6225,22000000.0
2009-10-15 07:33:00,1.6224,1.62275,1.6224,1.6227,44800000.0
2009-10-15 07:34:00,1.62275,1.62275,1.6224,1.62245,79000000.0
2009-10-15 07:35:00,1.62255,1.62255,1.6222,1.6222,13400000.0
2009-10-15 07:36:00,1.62215,1.62275,1.62215,1.6227,46800000.0
2009-10-15 07:37:00,1.6225,1.6228,1.6224,1.6225,61800000.0
2009-10-15 07:38:00,1.62225,1.6223,1.6221,1.62215,24800000.0
2009-10-15 07:39:00,1.62215,1.62255,1.622,1.62235,61700000.0
2009-10-15 07:40:00,1.62235,1.62275,1.62235,1.62255,49200000.0
2009-10-15 07:41:00,1.6225,1.6226,1.6224,1.62245,19900000.0
2009-10-15 07:42:00,1.62245,1.6227,1.62245,1.6227,8300000.0
2009-10-15 07:43:00,1.62265,1.6227,1.6225,1.62255,11800000.0
2009-10-15 07:44:00,1.62265,1.62265,1.62225,1.62225,46100000.0
2009-10-15 07:45:00,1.6222,1.62235,1.6218,1.62195,80900000.0
2009-10-15 07:46:00,1.6219,1.62195,1.62165,1.6219,145200000.0
2009-10-15 07:47:00,1.62195,1.62235,1.6219,1.62205,89700000.0
2009-10-15 07:48:00,1.6222,1.6222,1.62175,1.6219,51000000.0
2009-10-15 07:49:00,1.62195,1.62225,1.62185,1.62225,91700000.0
2009-10-15 07:50:00,1.62225,1.62235,1.6219,1.62205,102900000.0
2009-10-15 07:51:00,1.62205,1.6222,1.6219,1.6221,83000000.0
2009-10-15 07:52:00,1.62205,1.6224,1.62205,1.62225,108200000.0
2009-10-15 07:53:00,1.62225,1.62245,1.62195,1.6224,64600000.0
2009-10-15 07:54:00,1.62245,1.62245,1.62205,1.6223,62200000.0
2009-10-15 07:55:00,1.6222,1.62245,1.6221,1.62235,61400000.0
2009-10-15 07:56:00,1.62245,1.6227,1.6223,1.62245,122300000.0
2009-10-15 07:57:00,1.62245,1.62265,1.62235,1.62255,109900000.0
2009-10-15 07:58:00,1.6225,1.62275,1.62245,1.6225,108200000.0
2009-10-15 07:59:00,1.62245,1.62255,1.6222,1.6225,205400000.0
2009-10-15 08:00:00,1.62245,1.62255,1.62205,1.6222,255200000.0
2009-10-15 08:01:00,1.6222,1.6222,1.62205,1.6221,52200000.0
2009-10-15 08:02:00,1.62215,1.6222,1.62195,1.62205,56700000.0
2009-10-15 08:03:00,1.62195,1.622,1.6217,1.62185,184200000.0
2009-10-15 08:04:00,1.62175,1.62255,1.62175,1.62235,203100000.0
2009-10-15 08:05:00,1.62225,1.6226,1.6217,1.622,110200000.0
2009-10-15 08:06:00,1.62205,1.6222,1.622,1.62215,60400000.0
2009-10-15 08:07:00,1.62215,1.6225,1.622,1.62235,108000000.0
2009-10-15 08:08:00,1.62225,1.62235,1.622,1.6221,78000000.0
2009-10-15 08:09:00,1.6222,1.6223,1.622,1.622,73800000.0
2009-10-15 08:10:00,1.622,1.62265,1.622,1.6221,167400000.0
2009-10-15 08:11:00,1.6221,1.62225,1.6219,1.6221,105400000.0
2009-10-15 08:12:00,1.6221,1.6223,1.62165,1.62205,158400000.0
2009-10-15 08:13:00,1.622,1.6222,1.6217,1.6222,156400000.0
2009-10-15 08:14:00,1.6222,1.6223,1.6216,1.62205,272500000.0
2009-10-15 08:15:00,1.6221,1.6222,1.62175,1.62215,191600000.0
2009-10-15 08:16:00,1.6222,1.6222,1.62185,1.62205,99300000.0
2009-10-15 08:17:00,1.6221,1.6223,1.622,1.62205,124600000.0
2009-10-15 08:18:00,1.62215,1.6222,1.6217,1.62195,160000000.0
2009-10-15 08:19:00,1.62195,1.62225,1.6216,1.6222,206600000.0
2009-10-15 08:20:00,1.62215,1.62235,1.62195,1.62215,172000000.0
2009-10-15 08:21:00,1.622,1.6223,1.6216,1.62165,131800000.0
2009-10-15 08:22:00,1.62165,1.622,1.62145,1.6219,58700000.0
2009-10-15 08:23:00,1.62185,1.622,1.62145,1.6218,163200000.0
2009-10-15 08:24:00,1.6217,1.62195,1.6214,1.6218,202800000.0
2009-10-15 08:25:00,1.62185,1.62185,1.6214,1.62155,227500000.0
2009-10-15 08:26:00,1.6216,1.62185,1.62115,1.6214,292600000.0
2009-10-15 08:27:00,1.6213,1.622,1.6212,1.6217,182600000.0
2009-10-15 08:28:00,1.6217,1.6217,1.6211,1.6212,159500000.0
2009-10-15 08:29:00,1.6212,1.6217,1.621,1.6215,237300000.0
2009-10-15 08:30:00,1.6214,1.6219,1.62115,1.62175,209400000.0
2009-10-15 08:31:00,1.62175,1.62195,1.62165,1.6218,87600000.0
2009-10-15 08:32:00,1.6217,1.62195,1.6214,1.62195,186600000.0
2009-10-15 08:33:00,1.62195,1.62195,1.6215,1.6216,117900000.0
2009-10-15 08:34:00,1.62155,1.62205,1.6215,1.62175,240800000.0
2009-10-15 08:35:00,1.62175,1.62185,1.6216,1.6217,142000000.0
2009-10-15 08:36:00,1.6217,1.62205,1.62165,1.62195,114400000.0
2009-10-15 08:37:00,1.622,1.622,1.6217,1.62185,132400000.0
2009-10-15 08:38:00,1.62185,1.62185,1.62155,1.62175,128000000.0
2009-10-15 08:39:00,1.62175,1.62175,1.6213,1.62155,166200000.0
2009-10-15 08:40:00,1.6215,1.6216,1.62135,1.62135,103000000.0
2009-10-15 08:41:00,1.62125,1.6217,1.6211,1.6215,103500000.0
2009-10-15 08:42:00,1.6215,1.6217,1.62135,1.62165,78900000.0
2009-10-15 08:43:00,1.6217,1.62255,1.62145,1.6224,178900000.0
2009-10-15 08:44:00,1.6224,1.6224,1.62195,1.62195,170300000.0
2009-10-15 08:45:00,1.62195,1.62215,1.62185,1.62215,105800000.0
2009-10-15 08:46:00,1.6221,1.6222,1.62165,1.6221,123000000.0
2009-10-15 08:47:00,1.6221,1.6222,1.62145,1.62185,138700000.0
2009-10-15 08:48:00,1.62185,1.62215,1.6218,1.62215,135900000.0
2009-10-15 08:49:00,1.6222,1.62245,1.62195,1.62245,129000000.0
2009-10-15 08:50:00,1.62245,1.6226,1.62215,1.62225,104200000.0
2009-10-15 08:51:00,1.62225,1.62235,1.62195,1.6221,132200000.0
2009-10-15 08:52:00,1.62195,1.6227,1.6217,1.6227,273400000.0
2009-10-15 08:53:00,1.62275,1.62285,1.622,1.62235,230300000.0
2009-10-15 08:54:00,1.62235,1.6224,1.62205,1.6221,166300000.0
2009-10-15 08:55:00,1.6222,1.62255,1.62215,1.6224,102500000.0
2009-10-15 08:56:00,1.62235,1.6226,1.6222,1.62255,181500000.0
2009-10-15 08:57:00,1.62245,1.6229,1.62245,1.62275,213300000.0
2009-10-15 08:58:00,1.6228,1.62305,1.6225,1.6226,112200000.0
2009-10-15 08:59:00,1.62255,1.62305,1.6224,1.6229,183400000.0
2009-10-15 09:00:00,1.62285,1.6229,1.6223,1.62245,195400000.0
2009-10-15 09:01:00,1.62245,1.62265,1.62235,1.62255,169400000.0
2009-10-15 09:02:00,1.6226,1.62265,1.62215,1.62245,177400000.0
2009-10-15 09:03:00,1.62245,1.6225,1.6222,1.6225,179900000.0
2009-10-15 09:04:00,1.62245,1.6227,1.622,1.62225,211000000.0
2009-10-15 09:05:00,1.62225,1.6223,1.62165,1.62195,178600000.0
2009-10-15 09:06:00,1.622,1.6223,1.6217,1.6221,241700000.0
2009-10-15 09:07:00,1.62205,1.6226,1.6219,1.6226,222800000.0
2009-10-15 09:08:00,1.6226,1.62285,1.6223,1.6225,133800000.0
2009-10-15 09:09:00,1.6225,1.62265,1.6224,1.6225,129400000.0
2009-10-15 09:10:00,1.6225,1.62255,1.62225,1.6224,139800000.0
2009-10-15 09:11:00,1.62235,1.62235,1.6217,1.6218,145000000.0
2009-10-15 09:12:00,1.6218,1.62225,1.6217,1.62175,256700000.0
2009-10-15 09:13:00,1.62175,1.622,1.62155,1.6219,128400000.0
2009-10-15 09:14:00,1.6218,1.62205,1.6215,1.62165,130800000.0
2009-10-15 09:15:00,1.6216,1.62185,1.6216,1.6218,63800000.0
2009-10-15 09:16:00,1.62175,1.622,1.62165,1.6217,121500000.0
2009-10-15 09:17:00,1.62165,1.6217,1.62125,1.6216,163000000.0
2009-10-15 09:18:00,1.6216,1.6218,1.62145,1.6216,103900000.0
2009-10-15 09:19:00,1.6218,1.62205,1.6217,1.6218,230500000.0
2009-10-15 09:20:00,1.62185,1.622,1.62175,1.62175,53000000.0
2009-10-15 09:21:00,1.62175,1.6219,1.6215,1.6217,100500000.0
2009-10-15 09:22:00,1.62175,1.6219,1.6216,1.6216,120800000.0
2009-10-15 09:23:00,1.6216,1.62185,1.62145,1.62185,103800000.0
2009-10-15 09:24:00,1.62185,1.62195,1.62185,1.62195,60600000.0
2009-10-15 09:25:00,1.6219,1.6221,1.6217,1.62185,298400000.0
2009-10-15 09:26:00,1.6218,1.6219,1.62145,1.6219,148100000.0
2009-10-15 09:27:00,1.6219,1.62205,1.6217,1.6219,176500000.0
2009-10-15 09:28:00,1.6219,1.6219,1.6216,1.6216,201000000.0
2009-10-15 09:29:00,1.62165,1.6217,1.62135,1.6216,177700000.0
2009-10-15 09:30:00,1.62165,1.62175,1.6215,1.62175,96100000.0
2009-10-15 09:31:00,1.6218,1.62185,1.62145,1.62175,234000000.0
2009-10-15 09:32:00,1.6217,1.6218,1.6212,1.6214,226800000.0
2009-10-15 09:33:00,1.62145,1.6217,1.6213,1.62145,188600000.0
2009-10-15 09:34:00,1.62145,1.6219,1.62125,1.6218,232400000.0
2009-10-15 09:35:00,1.6218,1.6219,1.6213,1.6214,204000000.0
2009-10-15 09:36:00,1.62145,1.62185,1.62135,1.62185,172100000.0
2009-10-15 09:37:00,1.62185,1.6221,1.62165,1.6218,134000000.0
2009-10-15 09:38:00,1.62175,1.62205,1.62175,1.62195,154400000.0
2009-10-15 09:39:00,1.62195,1.6221,1.62175,1.6221,192800000.0
2009-10-15 09:40:00,1.62205,1.62205,1.6214,1.62165,188900000.0
2009-10-15 09:41:00,1.6216,1.6218,1.62145,1.62175,154600000.0
2009-10-15 09:42:00,1.6216,1.62165,1.6212,1.62125,197700000.0
2009-10-15 09:43:00,1.62125,1.6214,1.6211,1.62115,149200000.0
2009-10-15 09:44:00,1.62115,1.62115,1.62095,1.62095,159900000.0
2009-10-15 09:45:00,1.621,1.621,1.6205,1.6207,124600000.0
2009-10-15 09:46:00,1.62065,1.62105,1.62055,1.62095,179700000.0
2009-10-15 09:47:00,1.621,1.62125,1.621,1.62115,168000000.0
2009-10-15 09:48:00,1.62115,1.6212,1.621,1.6211,157700000.0
2009-10-15 09:49:00,1.6211,1.62115,1.62095,1.6211,106800000.0
2009-10-15 09:50:00,1.6211,1.6214,1.6211,1.62115,224800000.0
2009-10-15 09:51:00,1.62115,1.6213,1.6211,1.62125,188300000.0
2009-10-15 09:52:00,1.62125,1.6217,1.62105,1.6215,154600000.0
2009-10-15 09:53:00,1.6215,1.622,1.6215,1.62165,187100000.0
2009-10-15 09:54:00,1.6217,1.6218,1.62135,1.6216,203800000.0
2009-10-15 09:55:00,1.6215,1.6217,1.6211,1.62135,245000000.0
2009-10-15 09:56:00,1.62145,1.62145,1.621,1.62125,230400000.0
2009-10-15 09:57:00,1.62125,1.62135,1.6211,1.6213,95800000.0
2009-10-15 09:58:00,1.6213,1.6215,1.6212,1.6213,93600000.0
2009-10-15 09:59:00,1.6213,1.6215,1.6211,1.62135,136600000.0
2009-10-15 10:00:00,1.62135,1.62165,1.62115,1.6213,238000000.0
2009-10-15 10:01:00,1.62135,1.62155,1.6212,1.6213,213200000.0
2009-10-15 10:02:00,1.62125,1.6215,1.6212,1.62135,227000000.0
2009-10-15 10:03:00,1.62145,1.6215,1.62095,1.621,243800000.0
2009-10-15 10:04:00,1.621,1.62125,1.62095,1.62125,148200000.0
2009-10-15 10:05:00,1.62115,1.62135,1.6209,1.6209,138700000.0
2009-10-15 10:06:00,1.62095,1.621,1.62065,1.62065,181000000.0
2009-10-15 10:07:00,1.62065,1.62095,1.6206,1.6206,180100000.0
2009-10-15 10:08:00,1.62065,1.62085,1.62035,1.62045,212600000.0
2009-10-15 10:09:00,1.62055,1.6206,1.6203,1.6203,237800000.0
2009-10-15 10:10:00,1.6203,1.62075,1.6203,1.6207,151600000.0
2009-10-15 10:11:00,1.62065,1.62075,1.6204,1.62065,164600000.0
2009-10-15 10:12:00,1.62065,1.62065,1.6201,1.62025,93200000.0
2009-10-15 10:13:00,1.62025,1.6204,1.61955,1.6197,197500000.0
2009-10-15 10:14:00,1.61965,1.62,1.6196,1.6199,150400000.0
2009-10-15 10:15:00,1.61995,1.62025,1.61985,1.62,211900000.0
2009-10-15 10:16:00,1.62,1.6206,1.6199,1.6205,168600000.0
2009-10-15 10:17:00,1.62045,1.62085,1.62045,1.6206,127200000.0
2009-10-15 10:18:00,1.62055,1.62075,1.62045,1.62045,136600000.0
2009-10-15 10:19:00,1.62045,1.62065,1.62045,1.62065,151000000.0
2009-10-15 10:20:00,1.62065,1.6208,1.62045,1.62065,144000000.0
2009-10-15 10:21:00,1.62065,1.62095,1.62065,1.6208,137600000.0
2009-10-15 10:22:00,1.6208,1.6211,1.62075,1.62085,176700000.0
2009-10-15 10:23:00,1.62085,1.62095,1.62085,1.62085,93300000.0
2009-10-15 10:24:00,1.62085,1.621,1.62085,1.62085,88900000.0
2009-10-15 10:25:00,1.62085,1.62085,1.62065,1.62065,48000000.0
2009-10-15 10:26:00,1.62065,1.62065,1.62045,1.62045,49000000.0
2009-10-15 10:27:00,1.62045,1.62045,1.62045,1.62045,31000000.0
2009-10-15 10:28:00,1.62045,1.6205,1.61995,1.6201,123270000.0
2009-10-15 10:29:00,1.62005,1.62015,1.61955,1.6197,191600000.0
2009-10-15 10:30:00,1.61975,1.62005,1.61945,1.61975,205100000.0
2009-10-15 10:31:00,1.6198,1.62015,1.61955,1.61955,145200000.0
2009-10-15 10:32:00,1.6196,1.6199,1.61955,1.6198,168800000.0
2009-10-15 10:33:00,1.61965,1.62,1.61965,1.6198,188000000.0
2009-10-15 10:34:00,1.61985,1.6203,1.6197,1.6202,171200000.0
2009-10-15 10:35:00,1.6201,1.62085,1.62005,1.6205,189100000.0
2009-10-15 10:36:00,1.6204,1.6207,1.6204,1.62055,87200000.0
2009-10-15 10:37:00,1.6205,1.62075,1.6203,1.6204,173600000.0
2009-10-15 10:38:00,1.62035,1.62075,1.6202,1.62025,238800000.0
2009-10-15 10:39:00,1.6202,1.6206,1.6202,1.62045,206200000.0
2009-10-15 10:40:00,1.62055,1.6207,1.6204,1.62045,77500000.0
2009-10-15 10:41:00,1.6205,1.62065,1.62025,1.62035,126100000.0
2009-10-15 10:42:00,1.6204,1.62045,1.62005,1.62035,156500000.0
2009-10-15 10:43:00,1.62035,1.62035,1.61985,1.6202,204400000.0
2009-10-15 10:44:00,1.6201,1.62035,1.61985,1.61985,180100000.0
2009-10-15 10:45:00,1.62,1.62025,1.61985,1.61995,132400000.0
2009-10-15 10:46:00,1.61995,1.62015,1.61965,1.61995,104600000.0
2009-10-15 10:47:00,1.61985,1.6203,1.61975,1.62015,164200000.0
2009-10-15 10:48:00,1.6202,1.62055,1.6202,1.62035,153000000.0
2009-10-15 10:49:00,1.6204,1.62045,1.62015,1.62025,101000000.0
2009-10-15 10:50:00,1.6202,1.6205,1.62015,1.62035,110200000.0
2009-10-15 10:51:00,1.6204,1.6205,1.6202,1.6204,124800000.0
2009-10-15 10:52:00,1.62035,1.62035,1.6199,1.62005,158200000.0
2009-10-15 10:53:00,1.62,1.6202,1.61985,1.61995,132300000.0
2009-10-15 10:54:00,1.6199,1.62015,1.61985,1.61995,168800000.0
2009-10-15 10:55:00,1.61995,1.62025,1.61985,1.62005,203500000.0
2009-10-15 10:56:00,1.62,1.62025,1.6199,1.62015,289000000.0
2009-10-15 10:57:00,1.62015,1.6202,1.61995,1.6201,188500000.0
2009-10-15 10:58:00,1.62005,1.62035,1.6198,1.6199,244800000.0
2009-10-15 10:59:00,1.6199,1.6199,1.61965,1.61985,159600000.0
2009-10-15 11:00:00,1.61975,1.61995,1.6196,1.61985,147900000.0
2009-10-15 11:01:00,1.61985,1.61995,1.61965,1.6198,237100000.0
2009-10-15 11:02:00,1.61975,1.62,1.6196,1.61985,145200000.0
2009-10-15 11:03:00,1.6198,1.61995,1.6196,1.6198,102400000.0
2009-10-15 11:04:00,1.6198,1.61995,1.6197,1.61995,152600000.0
2009-10-15 11:05:00,1.61995,1.62025,1.6199,1.62015,139000000.0
2009-10-15 11:06:00,1.62015,1.62045,1.62005,1.62035,204100000.0
2009-10-15 11:07:00,1.6204,1.62055,1.62015,1.62025,198700000.0
2009-10-15 11:08:00,1.62025,1.6205,1.6199,1.6201,163100000.0
2009-10-15 11:09:00,1.62015,1.62045,1.61995,1.62045,138400000.0
2009-10-15 11:10:00,1.6204,1.6207,1.62035,1.62055,212100000.0
2009-10-15 11:11:00,1.62045,1.62085,1.62045,1.6207,238000000.0
2009-10-15 11:12:00,1.6207,1.62085,1.6205,1.62075,220800000.0
2009-10-15 11:13:00,1.6208,1.62095,1.6205,1.6205,208400000.0
2009-10-15 11:14:00,1.62055,1.62075,1.62045,1.62065,265800000.0
2009-10-15 11:15:00,1.62065,1.62075,1.62055,1.6207,198600000.0
2009-10-15 11:16:00,1.62075,1.6209,1.62055,1.6208,129400000.0
2009-10-15 11:17:00,1.62075,1.6209,1.62045,1.6205,120500000.0
2009-10-15 11:18:00,1.62055,1.62065,1.62045,1.6205,112800000.0
2009-10-15 11:19:00,1.6205,1.62075,1.62045,1.6205,125800000.0
2009-10-15 11:20:00,1.6205,1.62055,1.62035,1.62045,193600000.0
2009-10-15 11:21:00,1.6205,1.62055,1.62035,1.6204,133000000.0
2009-10-15 11:22:00,1.6204,1.62065,1.62035,1.6205,199400000.0
2009-10-15 11:23:00,1.62055,1.62085,1.6204,1.62085,152200000.0
2009-10-15 11:24:00,1.6208,1.6213,1.62075,1.621,171800000.0
2009-10-15 11:25:00,1.62105,1.6214,1.62085,1.62095,189900000.0
2009-10-15 11:26:00,1.6209,1.62165,1.6209,1.62145,108600000.0
2009-10-15 11:27:00,1.62145,1.6216,1.6211,1.6212,276500000.0
2009-10-15 11:28:00,1.62135,1.6216,1.62125,1.62145,206300000.0
2009-10-15 11:29:00,1.62135,1.6217,1.6213,1.62135,242500000.0
2009-10-15 11:30:00,1.62135,1.6219,1.62125,1.6215,185900000.0
2009-10-15 11:31:00,1.62155,1.6219,1.6215,1.62175,146900000.0
2009-10-15 11:32:00,1.6217,1.6219,1.6215,1.6219,189000000.0
2009-10-15 11:33:00,1.6219,1.62245,1.62185,1.62235,213200000.0
2009-10-15 11:34:00,1.62255,1.623,1.62235,1.6229,177000000.0
2009-10-15 11:35:00,1.62285,1.6233,1.62265,1.6233,197800000.0
2009-10-15 11:36:00,1.62335,1.6235,1.62285,1.62305,205100000.0
2009-10-15 11:37:00,1.62305,1.62325,1.6227,1.62305,220300000.0
2009-10-15 11:38:00,1.623,1.623,1.62245,1.62265,138600000.0
2009-10-15 11:39:00,1.6227,1.6227,1.62215,1.62235,158600000.0
2009-10-15 11:40:00,1.6224,1.6224,1.6222,1.62235,134700000.0
2009-10-15 11:41:00,1.62235,1.62255,1.62225,1.6224,355900000.0
2009-10-15 11:42:00,1.6225,1.6226,1.62205,1.6225,225800000.0
2009-10-15 11:43:00,1.62245,1.62255,1.62195,1.62205,142600000.0
2009-10-15 11:44:00,1.62205,1.6222,1.62175,1.6219,162500000.0
2009-10-15 11:45:00,1.6219,1.62245,1.62175,1.6221,306400000.0
2009-10-15 11:46:00,1.6221,1.62235,1.62185,1.62225,194400000.0
2009-10-15 11:47:00,1.6223,1.62265,1.6221,1.62235,165300000.0
2009-10-15 11:48:00,1.6224,1.6227,1.6222,1.6225,105900000.0
2009-10-15 11:49:00,1.62265,1.62275,1.62215,1.6223,154600000.0
2009-10-15 11:50:00,1.6223,1.6229,1.6223,1.62255,146600000.0
2009-10-15 11:51:00,1.62255,1.62295,1.6222,1.6226,199400000.0
2009-10-15 11:52:00,1.62245,1.6228,1.62235,1.62275,127500000.0
2009-10-15 11:53:00,1.6227,1.62295,1.62235,1.62245,170700000.0
2009-10-15 11:54:00,1.62245,1.62245,1.6217,1.6218,167600000.0
2009-10-15 11:55:00,1.6218,1.62205,1.62165,1.6218,203900000.0
2009-10-15 11:56:00,1.6218,1.62215,1.6216,1.62215,141100000.0
2009-10-15 11:57:00,1.6222,1.62235,1.6218,1.62195,174400000.0
2009-10-15 11:58:00,1.62205,1.6221,1.62165,1.6219,195500000.0
2009-10-15 11:59:00,1.6219,1.623,1.6219,1.623,216400000.0
2009-10-15 12:00:00,1.6229,1.623,1.6221,1.62215,243000000.0
2009-10-15 12:01:00,1.62215,1.62245,1.6219,1.6224,263500000.0
2009-10-15 12:02:00,1.6224,1.6224,1.62195,1.6223,117500000.0
2009-10-15 12:03:00,1.62245,1.6225,1.62215,1.62225,124600000.0
2009-10-15 12:04:00,1.6222,1.62235,1.62215,1.62225,65100000.0
2009-10-15 12:05:00,1.62235,1.6229,1.62225,1.6224,242800000.0
2009-10-15 12:06:00,1.62245,1.62335,1.62235,1.6232,260300000.0
2009-10-15 12:07:00,1.62325,1.62335,1.6226,1.62315,148600000.0
2009-10-15 12:08:00,1.6232,1.62365,1.6231,1.62365,77700000.0
2009-10-15 12:09:00,1.6237,1.6237,1.62305,1.62345,354300000.0
2009-10-15 12:10:00,1.62345,1.62355,1.62315,1.62345,215900000.0
2009-10-15 12:11:00,1.6234,1.62365,1.62305,1.6233,199600000.0
2009-10-15 12:12:00,1.6233,1.6233,1.62285,1.6229,160800000.0
2009-10-15 12:13:00,1.623,1.62335,1.62285,1.6233,207800000.0
2009-10-15 12:14:00,1.6233,1.62355,1.62325,1.6233,131400000.0
2009-10-15 12:15:00,1.62325,1.62345,1.6232,1.62345,173500000.0
2009-10-15 12:16:00,1.6234,1.6235,1.62325,1.62325,156300000.0
2009-10-15 12:17:00,1.62325,1.62325,1.6226,1.6226,280400000.0
2009-10-15 12:18:00,1.6226,1.6226,1.62215,1.62225,201900000.0
2009-10-15 12:19:00,1.6222,1.62225,1.6219,1.62205,207300000.0
2009-10-15 12:20:00,1.62205,1.62225,1.62185,1.622,302400000.0
2009-10-15 12:21:00,1.622,1.6221,1.62155,1.6216,169900000.0
2009-10-15 12:22:00,1.62165,1.6217,1.6214,1.6215,131900000.0
2009-10-15 12:23:00,1.6215,1.6217,1.6213,1.6213,270820000.0
2009-10-15 12:24:00,1.6213,1.6215,1.6213,1.6213,379820000.0
2009-10-15 12:25:00,1.6213,1.62145,1.6213,1.6214,168880000.0
2009-10-15 12:26:00,1.6213,1.6214,1.6213,1.6213,241320000.0
2009-10-15 12:27:00,1.62135,1.62135,1.6213,1.6213,130880000.0
2009-10-15 12:28:00,1.6213,1.6213,1.62075,1.621,171660000.0
2009-10-15 12:29:00,1.621,1.62155,1.621,1.6212,96900000.0
2009-10-15 12:30:00,1.6211,1.62165,1.6211,1.6216,138700000.0
2009-10-15 12:31:00,1.6215,1.62195,1.62105,1.62165,161700000.0
2009-10-15 12:32:00,1.62165,1.62185,1.62135,1.6217,122600000.0
2009-10-15 12:33:00,1.62165,1.6218,1.62155,1.62165,108300000.0
2009-10-15 12:34:00,1.62155,1.6217,1.6212,1.62135,131200000.0
2009-10-15 12:35:00,1.6213,1.6216,1.6212,1.62135,141100000.0
2009-10-15 12:36:00,1.62135,1.62175,1.62135,1.62165,104000000.0
2009-10-15 12:37:00,1.6217,1.62185,1.6216,1.6218,146400000.0
2009-10-15 12:38:00,1.6218,1.6222,1.6218,1.62195,148000000.0
2009-10-15 12:39:00,1.622,1.62215,1.6217,1.62185,217600000.0
2009-10-15 12:40:00,1.6219,1.622,1.6215,1.6219,132100000.0
2009-10-15 12:41:00,1.62185,1.62215,1.62145,1.6215,221000000.0
2009-10-15 12:42:00,1.6215,1.622,1.62125,1.62185,145100000.0
2009-10-15 12:43:00,1.62185,1.62215,1.6217,1.62205,161600000.0
2009-10-15 12:44:00,1.622,1.622,1.62155,1.6217,171800000.0
2009-10-15 12:45:00,1.6217,1.6221,1.62165,1.622,170600000.0
2009-10-15 12:46:00,1.622,1.6221,1.62165,1.6219,157500000.0
2009-10-15 12:47:00,1.62185,1.6219,1.62155,1.6218,84400000.0
2009-10-15 12:48:00,1.6218,1.622,1.62155,1.62175,78900000.0
2009-10-15 12:49:00,1.6218,1.62205,1.6218,1.62205,196600000.0
2009-10-15 12:50:00,1.62205,1.6221,1.6219,1.62205,65200000.0
2009-10-15 12:51:00,1.622,1.6221,1.62175,1.62195,90800000.0
2009-10-15 12:52:00,1.62195,1.62205,1.6218,1.6219,94200000.0
2009-10-15 12:53:00,1.62185,1.6223,1.6218,1.62225,117000000.0
2009-10-15 12:54:00,1.6222,1.62225,1.6219,1.6221,75100000.0
2009-10-15 12:55:00,1.6221,1.62215,1.622,1.622,72000000.0
2009-10-15 12:56:00,1.62195,1.6222,1.62155,1.6219,136600000.0
2009-10-15 12:57:00,1.6219,1.6223,1.62165,1.62215,224400000.0
2009-10-15 12:58:00,1.62225,1.6226,1.62205,1.62245,302800000.0
2009-10-15 12:59:00,1.6225,1.62285,1.6224,1.6228,405200000.0
2009-10-15 13:00:00,1.62285,1.6229,1.6221,1.6223,138200000.0
2009-10-15 13:01:00,1.62235,1.62245,1.62155,1.622,197000000.0
2009-10-15 13:02:00,1.62195,1.6222,1.62165,1.622,194800000.0
2009-10-15 13:03:00,1.6221,1.6223,1.6218,1.62205,265900000.0
2009-10-15 13:04:00,1.622,1.62235,1.62175,1.6221,202100000.0
2009-10-15 13:05:00,1.6221,1.6221,1.6214,1.62145,136100000.0
2009-10-15 13:06:00,1.62145,1.62225,1.62135,1.6218,296400000.0
2009-10-15 13:07:00,1.6218,1.6224,1.6217,1.6224,169700000.0
2009-10-15 13:08:00,1.6224,1.6224,1.62185,1.62225,267100000.0
2009-10-15 13:09:00,1.62225,1.62235,1.62175,1.62205,210400000.0
2009-10-15 13:10:00,1.62215,1.62225,1.62155,1.622,198600000.0
2009-10-15 13:11:00,1.622,1.6222,1.62195,1.62215,60600000.0
2009-10-15 13:12:00,1.62215,1.6231,1.62205,1.623,178800000.0
2009-10-15 13:13:00,1.62305,1.62325,1.62285,1.62295,149600000.0
2009-10-15 13:14:00,1.623,1.62365,1.623,1.62335,476600000.0
2009-10-15 13:15:00,1.6233,1.6237,1.62255,1.6226,383200000.0
2009-10-15 13:16:00,1.6226,1.6233,1.6223,1.62235,376100000.0
2009-10-15 13:17:00,1.62245,1.6225,1.62205,1.6222,219060000.0
2009-10-15 13:18:00,1.62225,1.62255,1.62205,1.62245,230390000.0
2009-10-15 13:19:00,1.62245,1.6225,1.6214,1.6216,353500000.0
2009-10-15 13:20:00,1.6216,1.62225,1.6216,1.62205,270900000.0
2009-10-15 13:21:00,1.62205,1.6227,1.62195,1.62265,274200000.0
2009-10-15 13:22:00,1.62275,1.6228,1.62225,1.62245,217800000.0
2009-10-15 13:23:00,1.6225,1.62295,1.6224,1.62285,232900000.0
2009-10-15 13:24:00,1.62295,1.62355,1.62285,1.6232,316800000.0
2009-10-15 13:25:00,1.62315,1.62345,1.623,1.6233,224500000.0
2009-10-15 13:26:00,1.6233,1.62355,1.623,1.62335,285900000.0
2009-10-15 13:27:00,1.62345,1.62395,1.62335,1.6238,248500000.0
2009-10-15 13:28:00,1.62375,1.624,1.62345,1.62385,285200000.0
2009-10-15 13:29:00,1.62385,1.62405,1.6234,1.62355,185100000.0
2009-10-15 13:30:00,1.6236,1.6236,1.623,1.623,184100000.0
2009-10-15 13:31:00,1.62295,1.62345,1.62265,1.62265,123400000.0
2009-10-15 13:32:00,1.62265,1.623,1.6224,1.6229,359960000.0
2009-10-15 13:33:00,1.62295,1.6232,1.62275,1.62295,187300000.0
2009-10-15 13:34:00,1.6228,1.62365,1.62265,1.62345,192100000.0
2009-10-15 13:35:00,1.62345,1.62365,1.62305,1.6234,252400000.0
2009-10-15 13:36:00,1.6235,1.6238,1.6233,1.62355,142400000.0
2009-10-15 13:37:00,1.6236,1.6239,1.62325,1.6233,174500000.0
2009-10-15 13:38:00,1.62325,1.62325,1.6225,1.6225,236800000.0
2009-10-15 13:39:00,1.62265,1.6233,1.6224,1.62305,282080000.0
2009-10-15 13:40:00,1.623,1.62355,1.62285,1.6232,192600000.0
2009-10-15 13:41:00,1.62315,1.6234,1.6225,1.62275,146800000.0
2009-10-15 13:42:00,1.6227,1.6233,1.6225,1.62315,306300000.0
2009-10-15 13:43:00,1.62315,1.62345,1.62285,1.623,157700000.0
2009-10-15 13:44:00,1.62295,1.62295,1.62255,1.62255,96800000.0
2009-10-15 13:45:00,1.62265,1.6228,1.6224,1.6227,336380000.0
2009-10-15 13:46:00,1.62265,1.6233,1.62265,1.623,133700000.0
2009-10-15 13:47:00,1.623,1.6231,1.6227,1.6229,93400000.0
2009-10-15 13:48:00,1.6229,1.623,1.62255,1.623,109800000.0
2009-10-15 13:49:00,1.623,1.6235,1.62285,1.6231,339000000.0
2009-10-15 13:50:00,1.6232,1.62345,1.62315,1.62325,124600000.0
2009-10-15 13:51:00,1.62325,1.6233,1.6229,1.62295,80200000.0
2009-10-15 13:52:00,1.6229,1.62315,1.62285,1.62295,207400000.0
2009-10-15 13:53:00,1.62295,1.62355,1.6227,1.6232,198200000.0
2009-10-15 13:54:00,1.62325,1.62335,1.62295,1.62305,255500000.0
2009-10-15 13:55:00,1.62305,1.6234,1.62305,1.6231,182200000.0
2009-10-15 13:56:00,1.6231,1.62345,1.623,1.6231,163900000.0
2009-10-15 13:57:00,1.62325,1.6233,1.6229,1.6231,172500000.0
2009-10-15 13:58:00,1.62305,1.62335,1.6229,1.62315,274600000.0
2009-10-15 13:59:00,1.62315,1.624,1.62305,1.62385,201800000.0
2009-10-15 14:00:00,1.6239,1.6242,1.62345,1.6242,379200000.0
2009-10-15 14:01:00,1.6241,1.62475,1.62385,1.62475,288800000.0
2009-10-15 14:02:00,1.6248,1.6251,1.62425,1.62425,459500000.0
2009-10-15 14:03:00,1.62435,1.6248,1.6241,1.6241,356200000.0
2009-10-15 14:04:00,1.6242,1.62425,1.62345,1.6236,304480000.0
2009-10-15 14:05:00,1.62355,1.6241,1.62345,1.6239,371600000.0
2009-10-15 14:06:00,1.62385,1.624,1.62175,1.6221,374760000.0
2009-10-15 14:07:00,1.622,1.62275,1.6219,1.6224,278900000.0
2009-10-15 14:08:00,1.6223,1.62245,1.6216,1.62225,285700000.0
2009-10-15 14:09:00,1.62225,1.6223,1.62155,1.6221,305400000.0
2009-10-15 14:10:00,1.62215,1.6228,1.62205,1.62265,349000000.0
2009-10-15 14:11:00,1.62265,1.62295,1.6216,1.62165,426800000.0
2009-10-15 14:12:00,1.62165,1.6217,1.6212,1.62125,475200000.0
2009-10-15 14:13:00,1.62125,1.6217,1.62085,1.62165,278200000.0
2009-10-15 14:14:00,1.6217,1.6221,1.6212,1.6221,272800000.0
2009-10-15 14:15:00,1.62155,1.6223,1.6209,1.6222,299200000.0
2009-10-15 14:16:00,1.6222,1.62245,1.6216,1.6217,288700000.0
2009-10-15 14:17:00,1.62165,1.62195,1.62145,1.6217,312700000.0
2009-10-15 14:18:00,1.62165,1.62205,1.6216,1.62185,154400000.0
2009-10-15 14:19:00,1.62185,1.62215,1.6215,1.62165,219600000.0
2009-10-15 14:20:00,1.62165,1.622,1.6215,1.62175,219500000.0
2009-10-15 14:21:00,1.62175,1.6218,1.62145,1.62155,125900000.0
2009-10-15 14:22:00,1.62155,1.6219,1.6213,1.6213,153100000.0
2009-10-15 14:23:00,1.62135,1.6216,1.62115,1.6214,236700000.0
2009-10-15 14:24:00,1.62135,1.6218,1.62125,1.6218,195000000.0
2009-10-15 14:25:00,1.62195,1.62225,1.62155,1.6219,262400000.0
2009-10-15 14:26:00,1.6219,1.62245,1.6219,1.6222,263100000.0
2009-10-15 14:27:00,1.6222,1.6224,1.6219,1.62205,214300000.0
2009-10-15 14:28:00,1.62215,1.6225,1.6219,1.6219,249600000.0
2009-10-15 14:29:00,1.622,1.6223,1.62175,1.62175,185400000.0
2009-10-15 14:30:00,1.6218,1.62205,1.6202,1.62155,283800000.0
2009-10-15 14:31:00,1.62155,1.6221,1.6209,1.62135,417700000.0
2009-10-15 14:32:00,1.62135,1.6215,1.62025,1.6209,390600000.0
2009-10-15 14:33:00,1.62105,1.62125,1.62045,1.62095,319100000.0
2009-10-15 14:34:00,1.6208,1.62095,1.6206,1.62065,299400000.0
2009-10-15 14:35:00,1.6206,1.62085,1.6203,1.62055,289500000.0
2009-10-15 14:36:00,1.62065,1.621,1.6205,1.6209,270500000.0
2009-10-15 14:37:00,1.6209,1.62095,1.62065,1.6209,206200000.0
2009-10-15 14:38:00,1.62095,1.62125,1.62055,1.6207,243200000.0
2009-10-15 14:39:00,1.6207,1.6211,1.6206,1.621,149800000.0
2009-10-15 14:40:00,1.62105,1.62115,1.62055,1.62085,224700000.0
2009-10-15 14:41:00,1.62085,1.6214,1.62085,1.6212,173800000.0
2009-10-15 14:42:00,1.62135,1.62165,1.62105,1.62155,296100000.0
2009-10-15 14:43:00,1.6216,1.62215,1.6213,1.6219,333800000.0
2009-10-15 14:44:00,1.6219,1.6221,1.6216,1.62185,410600000.0
2009-10-15 14:45:00,1.6218,1.6227,1.6216,1.6224,340500000.0
2009-10-15 14:46:00,1.62235,1.6229,1.62215,1.6225,414000000.0
2009-10-15 14:47:00,1.6226,1.62295,1.6224,1.6229,363100000.0
2009-10-15 14:48:00,1.6229,1.62325,1.6221,1.62215,371400000.0
2009-10-15 14:49:00,1.62215,1.62215,1.62105,1.6212,298800000.0
2009-10-15 14:50:00,1.62125,1.62125,1.6208,1.621,360540000.0
2009-10-15 14:51:00,1.621,1.62135,1.6208,1.62085,430600000.0
2009-10-15 14:52:00,1.62085,1.62165,1.6208,1.62135,366840000.0
2009-10-15 14:53:00,1.6214,1.6214,1.6208,1.62095,281000000.0
2009-10-15 14:54:00,1.6209,1.6213,1.6208,1.62095,449240000.0
2009-10-15 14:55:00,1.6209,1.62115,1.6204,1.6208,444850000.0
2009-10-15 14:56:00,1.6208,1.6213,1.6208,1.62125,263430000.0
2009-10-15 14:57:00,1.6212,1.6216,1.62115,1.6214,206000000.0
2009-10-15 14:58:00,1.6214,1.62155,1.6208,1.6209,195730000.0
2009-10-15 14:59:00,1.6208,1.6215,1.6208,1.62135,285270000.0
2009-10-15 15:00:00,1.6214,1.62165,1.6208,1.6208,250800000.0
2009-10-15 15:01:00,1.6208,1.62095,1.62035,1.6208,141310000.0
2009-10-15 15:02:00,1.6208,1.6208,1.62035,1.62065,154920000.0
2009-10-15 15:03:00,1.6206,1.62105,1.6205,1.62105,295600000.0
2009-10-15 15:04:00,1.6209,1.6213,1.62075,1.6212,222100000.0
2009-10-15 15:05:00,1.62145,1.62145,1.6209,1.6212,258600000.0
2009-10-15 15:06:00,1.62115,1.6214,1.62085,1.62125,274800000.0
2009-10-15 15:07:00,1.62125,1.62125,1.62065,1.62105,242300000.0
2009-10-15 15:08:00,1.6209,1.62155,1.6209,1.6211,168300000.0
2009-10-15 15:09:00,1.62115,1.6215,1.6209,1.621,176800000.0
2009-10-15 15:10:00,1.621,1.62125,1.6207,1.6209,205900000.0
2009-10-15 15:11:00,1.62085,1.6214,1.6207,1.6212,286000000.0
2009-10-15 15:12:00,1.6212,1.62145,1.62105,1.62125,271300000.0
2009-10-15 15:13:00,1.62125,1.6213,1.6207,1.62075,193300000.0
2009-10-15 15:14:00,1.62075,1.6213,1.62065,1.6212,261700000.0
2009-10-15 15:15:00,1.6213,1.6213,1.6206,1.6211,177200000.0
2009-10-15 15:16:00,1.6212,1.6217,1.62115,1.6215,190700000.0
2009-10-15 15:17:00,1.6216,1.6218,1.62135,1.62155,159600000.0
2009-10-15 15:18:00,1.6216,1.6217,1.62125,1.62145,265500000.0
2009-10-15 15:19:00,1.6216,1.6218,1.6213,1.6214,123900000.0
2009-10-15 15:20:00,1.6214,1.6216,1.6211,1.6216,260200000.0
2009-10-15 15:21:00,1.6216,1.62165,1.6215,1.6216,85700000.0
2009-10-15 15:22:00,1.6216,1.6222,1.62155,1.62215,234400000.0
2009-10-15 15:23:00,1.62215,1.62235,1.6219,1.62225,362100000.0
2009-10-15 15:24:00,1.62225,1.62235,1.622,1.6221,422300000.0
2009-10-15 15:25:00,1.6221,1.6221,1.62135,1.6216,308400000.0
2009-10-15 15:26:00,1.62155,1.622,1.62125,1.62135,237400000.0
2009-10-15 15:27:00,1.62135,1.6216,1.62115,1.62135,329800000.0
2009-10-15 15:28:00,1.62135,1.6217,1.62115,1.62155,216700000.0
2009-10-15 15:29:00,1.6216,1.622,1.62155,1.6216,258500000.0
2009-10-15 15:30:00,1.6216,1.6223,1.62145,1.6219,310800000.0
2009-10-15 15:31:00,1.62185,1.62225,1.62145,1.6218,349600000.0
2009-10-15 15:32:00,1.6218,1.62225,1.6216,1.6219,395200000.0
2009-10-15 15:33:00,1.62195,1.6222,1.6214,1.62185,304100000.0
2009-10-15 15:34:00,1.6218,1.6222,1.62125,1.62125,439200000.0
2009-10-15 15:35:00,1.6212,1.6218,1.6212,1.6214,410900000.0
2009-10-15 15:36:00,1.6214,1.6215,1.62075,1.6213,330540000.0
2009-10-15 15:37:00,1.6214,1.6214,1.62085,1.62115,248800000.0
2009-10-15 15:38:00,1.6211,1.6214,1.6209,1.6212,377200000.0
2009-10-15 15:39:00,1.6212,1.6213,1.62075,1.621,235100000.0
2009-10-15 15:40:00,1.62095,1.62165,1.62075,1.62125,335860000.0
2009-10-15 15:41:00,1.62115,1.62135,1.62095,1.62105,318100000.0
2009-10-15 15:42:00,1.62105,1.6215,1.62105,1.62135,114600000.0
2009-10-15 15:43:00,1.62135,1.6217,1.62105,1.62105,272200000.0
2009-10-15 15:44:00,1.62105,1.62155,1.62105,1.6215,129500000.0
2009-10-15 15:45:00,1.62145,1.62155,1.62115,1.6214,228100000.0
2009-10-15 15:46:00,1.6213,1.62145,1.62075,1.62075,356740000.0
2009-10-15 15:47:00,1.62075,1.6209,1.62025,1.6206,173420000.0
2009-10-15 15:48:00,1.62065,1.62065,1.6202,1.62045,189200000.0
2009-10-15 15:49:00,1.62045,1.6207,1.62015,1.62035,355900000.0
2009-10-15 15:50:00,1.6205,1.62065,1.62015,1.62065,246100000.0
2009-10-15 15:51:00,1.6206,1.6209,1.6204,1.6206,215900000.0
2009-10-15 15:52:00,1.6207,1.621,1.6206,1.62095,200000000.0
2009-10-15 15:53:00,1.6211,1.62145,1.6209,1.6213,234100000.0
2009-10-15 15:54:00,1.62135,1.62145,1.6212,1.6213,105400000.0
2009-10-15 15:55:00,1.6213,1.6215,1.6211,1.6213,178300000.0
2009-10-15 15:56:00,1.62135,1.6219,1.62135,1.62175,265600000.0
2009-10-15 15:57:00,1.62175,1.62175,1.6214,1.62145,110700000.0
2009-10-15 15:58:00,1.62145,1.6219,1.62135,1.6219,251300000.0
2009-10-15 15:59:00,1.6219,1.62225,1.62155,1.62195,312300000.0
2009-10-15 16:00:00,1.6219,1.62255,1.6214,1.62205,442100000.0
2009-10-15 16:01:00,1.62205,1.62225,1.62165,1.62175,250400000.0
2009-10-15 16:02:00,1.6218,1.622,1.62165,1.622,263400000.0
2009-10-15 16:03:00,1.622,1.62225,1.6218,1.6219,255800000.0
2009-10-15 16:04:00,1.622,1.62205,1.6214,1.62175,372500000.0
2009-10-15 16:05:00,1.6217,1.6219,1.62145,1.62145,357600000.0
2009-10-15 16:06:00,1.6215,1.6217,1.6214,1.6217,314000000.0
2009-10-15 16:07:00,1.6219,1.6221,1.6217,1.62185,202600000.0
2009-10-15 16:08:00,1.62195,1.62215,1.6218,1.6219,184600000.0
2009-10-15 16:09:00,1.62185,1.62255,1.6218,1.6223,400200000.0
2009-10-15 16:10:00,1.6223,1.6225,1.6217,1.62215,325200000.0
2009-10-15 16:11:00,1.6221,1.6228,1.6221,1.62245,513000000.0
2009-10-15 16:12:00,1.6225,1.62325,1.6225,1.62315,277800000.0
2009-10-15 16:13:00,1.62315,1.62345,1.62305,1.62335,292400000.0
2009-10-15 16:14:00,1.6233,1.6234,1.6229,1.6231,247600000.0
2009-10-15 16:15:00,1.62315,1.6236,1.623,1.62335,198400000.0
2009-10-15 16:16:00,1.62335,1.6235,1.623,1.623,206400000.0
2009-10-15 16:17:00,1.623,1.6236,1.6227,1.6227,348000000.0
2009-10-15 16:18:00,1.62265,1.62285,1.62245,1.62245,261600000.0
2009-10-15 16:19:00,1.6225,1.62265,1.62225,1.6224,275000000.0
2009-10-15 16:20:00,1.6226,1.62285,1.62245,1.6228,118400000.0
2009-10-15 16:21:00,1.62275,1.62275,1.6224,1.62255,147400000.0
2009-10-15 16:22:00,1.6226,1.6229,1.62245,1.6227,187700000.0
2009-10-15 16:23:00,1.6227,1.62285,1.6223,1.62255,230200000.0
2009-10-15 16:24:00,1.6226,1.62285,1.62235,1.62285,148100000.0
2009-10-15 16:25:00,1.62275,1.6233,1.62275,1.62295,209600000.0
2009-10-15 16:26:00,1.62295,1.62325,1.6227,1.62285,240200000.0
2009-10-15 16:27:00,1.6228,1.6232,1.6228,1.62295,290200000.0
2009-10-15 16:28:00,1.623,1.6233,1.62295,1.623,231000000.0
2009-10-15 16:29:00,1.62305,1.6231,1.62255,1.6228,235300000.0
2009-10-15 16:30:00,1.6228,1.62305,1.62255,1.62275,196400000.0
2009-10-15 16:31:00,1.62285,1.6234,1.6227,1.62335,192600000.0
2009-10-15 16:32:00,1.62325,1.62365,1.6231,1.6231,157900000.0
2009-10-15 16:33:00,1.62315,1.6234,1.62305,1.62305,182400000.0
2009-10-15 16:34:00,1.62315,1.6234,1.62295,1.623,200000000.0
2009-10-15 16:35:00,1.62295,1.62335,1.6229,1.62335,281600000.0
2009-10-15 16:36:00,1.6232,1.62335,1.6226,1.62295,298700000.0
2009-10-15 16:37:00,1.62295,1.6231,1.6226,1.62295,273200000.0
2009-10-15 16:38:00,1.623,1.62345,1.623,1.6232,215400000.0
2009-10-15 16:39:00,1.6232,1.62355,1.6231,1.62345,94800000.0
2009-10-15 16:40:00,1.62345,1.62385,1.6234,1.6237,130400000.0
2009-10-15 16:41:00,1.6237,1.62415,1.62355,1.62355,275100000.0
2009-10-15 16:42:00,1.62355,1.62405,1.62355,1.624,162200000.0
2009-10-15 16:43:00,1.62395,1.6244,1.6239,1.6241,274600000.0
2009-10-15 16:44:00,1.6242,1.62425,1.6239,1.6239,171000000.0
2009-10-15 16:45:00,1.6239,1.6245,1.62385,1.6245,163100000.0
2009-10-15 16:46:00,1.6246,1.62485,1.62445,1.6245,258600000.0
2009-10-15 16:47:00,1.62445,1.6248,1.62435,1.62435,134800000.0
2009-10-15 16:48:00,1.62435,1.6249,1.6243,1.6247,183000000.0
2009-10-15 16:49:00,1.6247,1.62515,1.6245,1.62475,129800000.0
2009-10-15 16:50:00,1.6247,1.62505,1.6247,1.62485,137200000.0
2009-10-15 16:51:00,1.6249,1.6253,1.62475,1.6249,252600000.0
2009-10-15 16:52:00,1.62495,1.62555,1.6248,1.6248,294000000.0
2009-10-15 16:53:00,1.6248,1.6251,1.6247,1.62505,270000000.0
2009-10-15 16:54:00,1.6251,1.62525,1.6247,1.62475,237800000.0
2009-10-15 16:55:00,1.6247,1.6248,1.62435,1.6245,214700000.0
2009-10-15 16:56:00,1.6246,1.6252,1.62425,1.6248,192000000.0
2009-10-15 16:57:00,1.62475,1.62525,1.6247,1.62475,212500000.0
2009-10-15 16:58:00,1.6248,1.6253,1.62475,1.62495,329400000.0
2009-10-15 16:59:00,1.62495,1.6256,1.62455,1.6255,257600000.0
2009-10-15 17:00:00,1.6255,1.6264,1.6254,1.62595,409400000.0
2009-10-15 17:01:00,1.62605,1.62615,1.6254,1.6256,389300000.0
2009-10-15 17:02:00,1.6256,1.62565,1.6251,1.62515,328300000.0
2009-10-15 17:03:00,1.62515,1.6252,1.62475,1.625,252200000.0
2009-10-15 17:04:00,1.62505,1.62535,1.62505,1.6252,118800000.0
2009-10-15 17:05:00,1.6253,1.6253,1.62475,1.62475,297080000.0
2009-10-15 17:06:00,1.62475,1.62485,1.62415,1.6243,587040000.0
2009-10-15 17:07:00,1.62435,1.62445,1.62415,1.6243,221000000.0
2009-10-15 17:08:00,1.62435,1.62485,1.6243,1.62445,213800000.0
2009-10-15 17:09:00,1.6244,1.62465,1.62425,1.6245,257800000.0
2009-10-15 17:10:00,1.6245,1.6245,1.624,1.62405,235600000.0
2009-10-15 17:11:00,1.62405,1.6244,1.62405,1.62415,222400000.0
2009-10-15 17:12:00,1.6241,1.62445,1.6241,1.6243,259500000.0
2009-10-15 17:13:00,1.62425,1.62455,1.6241,1.62435,320400000.0
2009-10-15 17:14:00,1.6243,1.62445,1.62395,1.62395,244200000.0
2009-10-15 17:15:00,1.6239,1.6242,1.62385,1.62395,277400000.0
2009-10-15 17:16:00,1.62405,1.6243,1.6236,1.6238,209000000.0
2009-10-15 17:17:00,1.6237,1.62395,1.62355,1.62395,217800000.0
2009-10-15 17:18:00,1.62395,1.6241,1.62375,1.62405,240700000.0
2009-10-15 17:19:00,1.6241,1.62415,1.6237,1.6238,215000000.0
2009-10-15 17:20:00,1.62385,1.6242,1.62375,1.6239,179250000.0
2009-10-15 17:21:00,1.62395,1.6244,1.62385,1.6242,359300000.0
2009-10-15 17:22:00,1.6242,1.6243,1.62395,1.62405,107600000.0
2009-10-15 17:23:00,1.62405,1.6243,1.62395,1.62405,154800000.0
2009-10-15 17:24:00,1.62405,1.6245,1.62395,1.62415,123600000.0
2009-10-15 17:25:00,1.62415,1.62445,1.62415,1.62415,229400000.0
2009-10-15 17:26:00,1.6242,1.62445,1.6241,1.62445,130600000.0
2009-10-15 17:27:00,1.6245,1.62465,1.6242,1.62425,118200000.0
2009-10-15 17:28:00,1.6243,1.62465,1.6243,1.62435,79300000.0
2009-10-15 17:29:00,1.6247,1.6248,1.62425,1.6245,215400000.0
2009-10-15 17:30:00,1.6246,1.6248,1.62435,1.62465,162000000.0
2009-10-15 17:31:00,1.62475,1.62495,1.62465,1.62485,59000000.0
2009-10-15 17:32:00,1.62485,1.62495,1.62465,1.62465,98800000.0
2009-10-15 17:33:00,1.6247,1.625,1.62465,1.62495,187000000.0
2009-10-15 17:34:00,1.6249,1.6251,1.6246,1.62485,139000000.0
2009-10-15 17:35:00,1.6249,1.62515,1.62485,1.62485,169500000.0
2009-10-15 17:36:00,1.6249,1.625,1.6246,1.625,103800000.0
2009-10-15 17:37:00,1.6249,1.625,1.6245,1.6245,171600000.0
2009-10-15 17:38:00,1.6245,1.6247,1.62435,1.62445,130600000.0
2009-10-15 17:39:00,1.6245,1.6245,1.6241,1.62445,145450000.0
2009-10-15 17:40:00,1.6244,1.6247,1.6243,1.6245,139900000.0
2009-10-15 17:41:00,1.62455,1.6247,1.62395,1.62405,170200000.0
2009-10-15 17:42:00,1.62405,1.6242,1.62395,1.62405,34400000.0
2009-10-15 17:43:00,1.6242,1.6242,1.62385,1.62395,146300000.0
2009-10-15 17:44:00,1.62395,1.6242,1.6239,1.62405,160500000.0
2009-10-15 17:45:00,1.6241,1.6243,1.624,1.6241,125800000.0
2009-10-15 17:46:00,1.62415,1.62425,1.62355,1.62375,241800000.0
2009-10-15 17:47:00,1.62385,1.62385,1.62345,1.6236,174400000.0
2009-10-15 17:48:00,1.62365,1.62375,1.6234,1.6237,160500000.0
2009-10-15 17:49:00,1.6237,1.6237,1.62315,1.6232,128200000.0
2009-10-15 17:50:00,1.6233,1.6237,1.62305,1.62305,224800000.0
2009-10-15 17:51:00,1.62305,1.6234,1.623,1.62325,183500000.0
2009-10-15 17:52:00,1.62325,1.6235,1.62315,1.62325,135200000.0
2009-10-15 17:53:00,1.6234,1.6236,1.62325,1.6235,111000000.0
2009-10-15 17:54:00,1.62345,1.62355,1.6233,1.6234,81600000.0
2009-10-15 17:55:00,1.6234,1.6236,1.62325,1.62325,175500000.0
2009-10-15 17:56:00,1.62325,1.62365,1.6231,1.6234,176800000.0
2009-10-15 17:57:00,1.6234,1.6238,1.62325,1.62375,223300000.0
2009-10-15 17:58:00,1.6237,1.62405,1.6236,1.62395,151500000.0
2009-10-15 17:59:00,1.62395,1.62405,1.6238,1.6238,140200000.0
2009-10-15 18:00:00,1.6238,1.62385,1.62355,1.62365,151800000.0
2009-10-15 18:01:00,1.62365,1.6238,1.6234,1.6235,97400000.0
2009-10-15 18:02:00,1.62355,1.62375,1.62345,1.6237,118600000.0
2009-10-15 18:03:00,1.62355,1.62385,1.6235,1.62355,228600000.0
2009-10-15 18:04:00,1.6236,1.6237,1.62345,1.62345,198400000.0
2009-10-15 18:05:00,1.62345,1.6235,1.6232,1.62325,146800000.0
2009-10-15 18:06:00,1.62325,1.62345,1.6232,1.6232,63400000.0
2009-10-15 18:07:00,1.62325,1.6235,1.62325,1.6235,107600000.0
2009-10-15 18:08:00,1.6235,1.6237,1.62345,1.62345,134000000.0
2009-10-15 18:09:00,1.62345,1.6235,1.6229,1.623,185400000.0
2009-10-15 18:10:00,1.623,1.62315,1.6228,1.62285,185000000.0
2009-10-15 18:11:00,1.6228,1.6231,1.62275,1.623,132600000.0
2009-10-15 18:12:00,1.62295,1.62325,1.6229,1.62315,206900000.0
2009-10-15 18:13:00,1.62305,1.62305,1.6224,1.6225,190300000.0
2009-10-15 18:14:00,1.62255,1.62255,1.6223,1.6224,212900000.0
2009-10-15 18:15:00,1.6224,1.62265,1.6224,1.6224,110600000.0
2009-10-15 18:16:00,1.62245,1.62285,1.6224,1.6227,221200000.0
2009-10-15 18:17:00,1.62265,1.62275,1.6224,1.62255,247600000.0
2009-10-15 18:18:00,1.62255,1.6227,1.62245,1.62255,236400000.0
2009-10-15 18:19:00,1.62255,1.6228,1.6224,1.6226,147200000.0
2009-10-15 18:20:00,1.62255,1.6228,1.62255,1.62265,70200000.0
2009-10-15 18:21:00,1.62265,1.6228,1.6224,1.62265,118700000.0
2009-10-15 18:22:00,1.62275,1.62275,1.622,1.62225,149800000.0
2009-10-15 18:23:00,1.62235,1.62255,1.6222,1.62235,119600000.0
2009-10-15 18:24:00,1.62235,1.6225,1.62235,1.6224,32000000.0
2009-10-15 18:25:00,1.62235,1.62295,1.62235,1.6229,66800000.0
2009-10-15 18:26:00,1.6229,1.623,1.62275,1.6229,159800000.0
2009-10-15 18:27:00,1.62285,1.62285,1.6225,1.62265,183500000.0
2009-10-15 18:28:00,1.62265,1.623,1.62245,1.62275,212700000.0
2009-10-15 18:29:00,1.6228,1.6231,1.6228,1.6231,143100000.0
2009-10-15 18:30:00,1.62305,1.6231,1.62275,1.6228,126800000.0
2009-10-15 18:31:00,1.6228,1.6228,1.6226,1.6226,107600000.0
2009-10-15 18:32:00,1.6226,1.6231,1.6225,1.6231,180000000.0
2009-10-15 18:33:00,1.6232,1.6232,1.62295,1.62295,56600000.0
2009-10-15 18:34:00,1.62295,1.62315,1.6229,1.623,95200000.0
2009-10-15 18:35:00,1.623,1.62315,1.6229,1.6231,85100000.0
2009-10-15 18:36:00,1.6231,1.6235,1.623,1.6234,178900000.0
2009-10-15 18:37:00,1.6234,1.6234,1.623,1.6231,146900000.0
2009-10-15 18:38:00,1.62305,1.6235,1.6229,1.62345,131700000.0
2009-10-15 18:39:00,1.62345,1.6237,1.62325,1.62325,140500000.0
2009-10-15 18:40:00,1.6232,1.62325,1.62285,1.623,135200000.0
2009-10-15 18:41:00,1.623,1.6233,1.62295,1.6232,113400000.0
2009-10-15 18:42:00,1.62315,1.62325,1.62275,1.62295,116200000.0
2009-10-15 18:43:00,1.62295,1.623,1.6227,1.6229,128300000.0
2009-10-15 18:44:00,1.6229,1.62315,1.62285,1.623,93000000.0
2009-10-15 18:45:00,1.62295,1.62345,1.62295,1.62345,116100000.0
2009-10-15 18:46:00,1.62325,1.6237,1.6231,1.6237,130200000.0
2009-10-15 18:47:00,1.6237,1.6237,1.6232,1.6234,117500000.0
2009-10-15 18:48:00,1.62335,1.62335,1.6231,1.6232,121800000.0
2009-10-15 18:49:00,1.62315,1.6233,1.6231,1.6232,62200000.0
2009-10-15 18:50:00,1.6232,1.6233,1.62305,1.62315,121600000.0
2009-10-15 18:51:00,1.62305,1.6236,1.6228,1.6235,219800000.0
2009-10-15 18:52:00,1.6235,1.62395,1.6234,1.62395,69800000.0
2009-10-15 18:53:00,1.62395,1.6242,1.6239,1.6241,125300000.0
2009-10-15 18:54:00,1.6241,1.62425,1.62385,1.6239,81300000.0
2009-10-15 18:55:00,1.6239,1.6243,1.6239,1.62425,153100000.0
2009-10-15 18:56:00,1.62425,1.62465,1.6241,1.6243,186600000.0
2009-10-15 18:57:00,1.62425,1.62445,1.62415,1.62435,328200000.0
2009-10-15 18:58:00,1.6243,1.62445,1.62405,1.6243,140200000.0
2009-10-15 18:59:00,1.62425,1.6245,1.62395,1.62415,179300000.0
2009-10-15 19:00:00,1.6241,1.62435,1.62395,1.6242,198700000.0
2009-10-15 19:01:00,1.62425,1.6244,1.62415,1.62435,160300000.0
2009-10-15 19:02:00,1.62435,1.6245,1.62385,1.62405,188600000.0
2009-10-15 19:03:00,1.62405,1.6241,1.62375,1.6239,79000000.0
2009-10-15 19:04:00,1.6239,1.6241,1.62375,1.624,232400000.0
2009-10-15 19:05:00,1.6239,1.62415,1.6238,1.6241,211400000.0
2009-10-15 19:06:00,1.6241,1.6242,1.62365,1.6241,185300000.0
2009-10-15 19:07:00,1.6242,1.6242,1.6239,1.6241,162400000.0
2009-10-15 19:08:00,1.62415,1.6242,1.624,1.62415,138800000.0
2009-10-15 19:09:00,1.62415,1.6243,1.62395,1.62405,152400000.0
2009-10-15 19:10:00,1.62405,1.6243,1.624,1.62405,122400000.0
2009-10-15 19:11:00,1.624,1.62415,1.6239,1.62395,143100000.0
2009-10-15 19:12:00,1.624,1.6241,1.62385,1.62405,69000000.0
2009-10-15 19:13:00,1.624,1.6243,1.6237,1.6242,182000000.0
2009-10-15 19:14:00,1.62425,1.6243,1.62405,1.6243,250600000.0
2009-10-15 19:15:00,1.6242,1.62425,1.62395,1.624,248600000.0
2009-10-15 19:16:00,1.624,1.6241,1.6239,1.624,143200000.0
2009-10-15 19:17:00,1.62395,1.6241,1.62365,1.62385,233500000.0
2009-10-15 19:18:00,1.62385,1.62385,1.6233,1.6233,217600000.0
2009-10-15 19:19:00,1.62335,1.62355,1.6233,1.62355,180100000.0
2009-10-15 19:20:00,1.62355,1.624,1.6235,1.62385,124500000.0
2009-10-15 19:21:00,1.6239,1.62405,1.6238,1.62405,92900000.0
2009-10-15 19:22:00,1.624,1.6243,1.6238,1.62405,151000000.0
2009-10-15 19:23:00,1.6241,1.62435,1.6241,1.62425,40300000.0
2009-10-15 19:24:00,1.62425,1.62435,1.62405,1.6242,184600000.0
2009-10-15 19:25:00,1.62425,1.62445,1.62355,1.62365,133100000.0
2009-10-15 19:26:00,1.62375,1.62395,1.62365,1.62395,58300000.0
2009-10-15 19:27:00,1.62395,1.62395,1.6236,1.6236,86200000.0
2009-10-15 19:28:00,1.6237,1.6237,1.6235,1.6237,49000000.0
2009-10-15 19:29:00,1.6238,1.6238,1.6234,1.62355,186100000.0
2009-10-15 19:30:00,1.62355,1.6237,1.6234,1.62345,196200000.0
2009-10-15 19:31:00,1.62345,1.62365,1.6233,1.6235,177900000.0
2009-10-15 19:32:00,1.6236,1.6236,1.6235,1.62355,132000000.0
2009-10-15 19:33:00,1.62355,1.6236,1.62335,1.6234,96000000.0
2009-10-15 19:34:00,1.6234,1.6235,1.62325,1.6233,146100000.0
2009-10-15 19:35:00,1.6234,1.6234,1.62295,1.62295,309800000.0
2009-10-15 19:36:00,1.62295,1.6235,1.6229,1.6234,316500000.0
2009-10-15 19:37:00,1.6234,1.6236,1.62305,1.62355,204200000.0
2009-10-15 19:38:00,1.6234,1.62365,1.62335,1.62345,142200000.0
2009-10-15 19:39:00,1.62345,1.62375,1.62335,1.6235,108000000.0
2009-10-15 19:40:00,1.62355,1.6239,1.62355,1.6238,179400000.0
2009-10-15 19:41:00,1.62385,1.62435,1.62375,1.62405,149500000.0
2009-10-15 19:42:00,1.624,1.62415,1.6236,1.62375,187400000.0
2009-10-15 19:43:00,1.6237,1.6242,1.6236,1.62415,210300000.0
2009-10-15 19:44:00,1.6241,1.6243,1.6239,1.62405,81400000.0
2009-10-15 19:45:00,1.624,1.62415,1.62365,1.6241,245300000.0
2009-10-15 19:46:00,1.6241,1.6242,1.62385,1.6241,88400000.0
2009-10-15 19:47:00,1.6241,1.6246,1.62405,1.62425,133800000.0
2009-10-15 19:48:00,1.6242,1.6247,1.6242,1.6246,127400000.0
2009-10-15 19:49:00,1.62455,1.62475,1.62425,1.6245,95200000.0
2009-10-15 19:50:00,1.62445,1.62465,1.6244,1.6244,89600000.0
2009-10-15 19:51:00,1.6244,1.6249,1.6244,1.62485,146000000.0
2009-10-15 19:52:00,1.62485,1.625,1.6247,1.6248,87800000.0
2009-10-15 19:53:00,1.6248,1.6249,1.62475,1.6248,52500000.0
2009-10-15 19:54:00,1.62475,1.6249,1.62455,1.6247,63000000.0
2009-10-15 19:55:00,1.62465,1.62465,1.62385,1.6239,185400000.0
2009-10-15 19:56:00,1.624,1.62425,1.6238,1.6241,193600000.0
2009-10-15 19:57:00,1.62405,1.6243,1.62385,1.62395,72100000.0
2009-10-15 19:58:00,1.62385,1.62405,1.62385,1.62385,34700000.0
2009-10-15 19:59:00,1.62385,1.62425,1.6238,1.6241,161400000.0
2009-10-15 20:00:00,1.62415,1.6247,1.6241,1.62455,104300000.0
2009-10-15 20:01:00,1.62455,1.625,1.62445,1.62485,164300000.0
2009-10-15 20:02:00,1.6248,1.62485,1.6245,1.6247,133000000.0
2009-10-15 20:03:00,1.6247,1.6248,1.62455,1.6247,78800000.0
2009-10-15 20:04:00,1.6247,1.62495,1.6242,1.62445,191800000.0
2009-10-15 20:05:00,1.6244,1.6244,1.62385,1.62395,211100000.0
2009-10-15 20:06:00,1.6239,1.6239,1.6237,1.62375,100100000.0
2009-10-15 20:07:00,1.62375,1.62375,1.62345,1.6237,145500000.0
2009-10-15 20:08:00,1.6236,1.6239,1.6236,1.62385,127900000.0
2009-10-15 20:09:00,1.62385,1.62385,1.6237,1.6237,59800000.0
2009-10-15 20:10:00,1.6237,1.624,1.6236,1.6236,125100000.0
2009-10-15 20:11:00,1.6236,1.6237,1.6236,1.62365,34400000.0
2009-10-15 20:12:00,1.62365,1.6238,1.6235,1.6235,36200000.0
2009-10-15 20:13:00,1.6235,1.62355,1.6231,1.6233,70400000.0
2009-10-15 20:14:00,1.6233,1.6233,1.62315,1.6232,38300000.0
2009-10-15 20:15:00,1.6233,1.6234,1.623,1.62335,153200000.0
2009-10-15 20:16:00,1.62345,1.62355,1.6232,1.62325,213400000.0
2009-10-15 20:17:00,1.62325,1.62355,1.62315,1.6234,135500000.0
2009-10-15 20:18:00,1.62345,1.62355,1.62325,1.6233,80600000.0
2009-10-15 20:19:00,1.62325,1.6236,1.62275,1.62295,90200000.0
2009-10-15 20:20:00,1.62305,1.62335,1.62285,1.62325,144900000.0
2009-10-15 20:21:00,1.62325,1.62355,1.62325,1.62345,118700000.0
2009-10-15 20:22:00,1.62345,1.6237,1.62335,1.62365,110700000.0
2009-10-15 20:23:00,1.6237,1.62415,1.62365,1.62395,117500000.0
2009-10-15 20:24:00,1.62395,1.62415,1.62385,1.62385,88700000.0
2009-10-15 20:25:00,1.62385,1.624,1.6238,1.6238,77600000.0
2009-10-15 20:26:00,1.6238,1.6243,1.6238,1.624,143300000.0
2009-10-15 20:27:00,1.6241,1.6241,1.62375,1.62405,65500000.0
2009-10-15 20:28:00,1.6241,1.6242,1.62375,1.6239,136500000.0
2009-10-15 20:29:00,1.6239,1.6239,1.62305,1.62305,115600000.0
2009-10-15 20:30:00,1.62305,1.6237,1.62305,1.6234,200200000.0
2009-10-15 20:31:00,1.62345,1.6235,1.6234,1.62345,48300000.0
2009-10-15 20:32:00,1.6235,1.62355,1.6231,1.6235,100500000.0
2009-10-15 20:33:00,1.6235,1.62355,1.62325,1.6235,35000000.0
2009-10-15 20:34:00,1.6235,1.6235,1.62325,1.6234,35500000.0
2009-10-15 20:35:00,1.62335,1.6236,1.6233,1.62355,103400000.0
2009-10-15 20:36:00,1.6235,1.6237,1.62325,1.62325,119400000.0
2009-10-15 20:37:00,1.6232,1.6234,1.62285,1.623,70700000.0
2009-10-15 20:38:00,1.623,1.623,1.6226,1.62265,56500000.0
2009-10-15 20:39:00,1.6226,1.62285,1.6225,1.6227,76800000.0
2009-10-15 20:40:00,1.62275,1.6233,1.62275,1.6233,81200000.0
2009-10-15 20:41:00,1.6233,1.62335,1.6232,1.62335,75000000.0
2009-10-15 20:42:00,1.6234,1.6235,1.62285,1.62305,216400000.0
2009-10-15 20:43:00,1.62305,1.6234,1.6228,1.6232,106800000.0
2009-10-15 20:44:00,1.6232,1.6233,1.6231,1.62325,59900000.0
2009-10-15 20:45:00,1.62325,1.6235,1.623,1.62325,61700000.0
2009-10-15 20:46:00,1.6233,1.62335,1.6231,1.6232,135400000.0
2009-10-15 20:47:00,1.62315,1.62325,1.623,1.62325,111600000.0
2009-10-15 20:48:00,1.6232,1.6232,1.62295,1.623,46300000.0
2009-10-15 20:49:00,1.62305,1.62335,1.623,1.62335,62200000.0
2009-10-15 20:50:00,1.62335,1.62335,1.62285,1.62285,75800000.0
2009-10-15 20:51:00,1.62285,1.623,1.62275,1.62275,75600000.0
2009-10-15 20:52:00,1.62275,1.62285,1.62275,1.62275,32400000.0
2009-10-15 20:53:00,1.6228,1.62295,1.62265,1.6227,103000000.0
2009-10-15 20:54:00,1.62275,1.62295,1.6226,1.62275,119300000.0
2009-10-15 20:55:00,1.6228,1.623,1.62275,1.62275,38100000.0
2009-10-15 20:56:00,1.6227,1.6227,1.62255,1.62255,52000000.0
2009-10-15 20:57:00,1.6226,1.6227,1.6225,1.62255,60400000.0
2009-10-15 20:58:00,1.62255,1.6226,1.6224,1.6225,71600000.0
2009-10-15 20:59:00,1.6225,1.62265,1.62235,1.62245,94500000.0
2009-10-15 21:00:00,1.62245,1.6228,1.62245,1.6227,178700000.0
2009-10-15 21:01:00,1.62267,1.62267,1.62256,1.62257,57200000.0
2009-10-15 21:02:00,1.62255,1.6226,1.6224,1.6225,57200000.0
2009-10-15 21:03:00,1.6225,1.6225,1.62235,1.62245,37700000.0
2009-10-15 21:04:00,1.6224,1.62245,1.62235,1.62235,27600000.0
2009-10-15 21:05:00,1.62235,1.62275,1.62235,1.6227,81700000.0
2009-10-15 21:06:00,1.62265,1.62265,1.62245,1.62245,34300000.0
2009-10-15 21:07:00,1.62245,1.62265,1.62245,1.6226,29800000.0
2009-10-15 21:08:00,1.6228,1.6228,1.62265,1.62275,41900000.0
2009-10-15 21:09:00,1.6227,1.62275,1.62235,1.62235,125000000.0
2009-10-15 21:10:00,1.62235,1.62235,1.62175,1.62195,40100000.0
2009-10-15 21:11:00,1.62195,1.6222,1.62185,1.62215,79500000.0
2009-10-15 21:12:00,1.62215,1.62285,1.62215,1.62235,218400000.0
2009-10-15 21:13:00,1.6223,1.6224,1.62215,1.62225,71500000.0
2009-10-15 21:14:00,1.6223,1.6223,1.62215,1.62215,14200000.0
2009-10-15 21:15:00,1.62215,1.62255,1.62215,1.6224,113400000.0
2009-10-15 21:16:00,1.6224,1.6225,1.62235,1.6224,52100000.0
2009-10-15 21:17:00,1.6225,1.62275,1.6224,1.6226,53000000.0
2009-10-15 21:18:00,1.6226,1.6231,1.6226,1.623,53200000.0
2009-10-15 21:19:00,1.623,1.6233,1.62295,1.6232,68000000.0
2009-10-15 21:20:00,1.62305,1.62305,1.6229,1.62305,25600000.0
2009-10-15 21:21:00,1.623,1.62315,1.62295,1.6231,97400000.0
2009-10-15 21:22:00,1.6231,1.6232,1.6231,1.6231,81200000.0
2009-10-15 21:23:00,1.623,1.62305,1.6229,1.6229,21700000.0
2009-10-15 21:24:00,1.623,1.62315,1.6229,1.62305,178000000.0
2009-10-15 21:25:00,1.623,1.6231,1.6229,1.623,119300000.0
2009-10-15 21:26:00,1.62295,1.6231,1.6228,1.62295,89900000.0
2009-10-15 21:27:00,1.62295,1.62315,1.6228,1.623,70600000.0
2009-10-15 21:28:00,1.62305,1.62305,1.6229,1.62305,34200000.0
2009-10-15 21:29:00,1.623,1.62345,1.62285,1.6234,107700000.0
2009-10-15 21:30:00,1.62335,1.6234,1.6231,1.6231,151000000.0
2009-10-15 21:31:00,1.6231,1.6232,1.6229,1.6232,61400000.0
2009-10-15 21:32:00,1.62325,1.6233,1.62315,1.62325,55900000.0
2009-10-15 21:33:00,1.62325,1.62345,1.6232,1.62345,74500000.0
2009-10-15 21:34:00,1.6235,1.62375,1.62335,1.62355,106600000.0
2009-10-15 21:35:00,1.6236,1.6236,1.62325,1.62345,85900000.0
2009-10-15 21:36:00,1.62345,1.62365,1.6232,1.62365,208400000.0
2009-10-15 21:37:00,1.62365,1.62365,1.62345,1.62365,72000000.0
2009-10-15 21:38:00,1.6237,1.6238,1.62335,1.62335,83100000.0
2009-10-15 21:39:00,1.6234,1.62345,1.62295,1.623,159000000.0
2009-10-15 21:40:00,1.623,1.62355,1.6229,1.62345,156000000.0
2009-10-15 21:41:00,1.62345,1.62355,1.62305,1.6234,90500000.0
2009-10-15 21:42:00,1.6234,1.6235,1.62295,1.6235,133100000.0
2009-10-15 21:43:00,1.6235,1.62365,1.62325,1.62365,130500000.0
2009-10-15 21:44:00,1.62365,1.62365,1.62325,1.62325,58300000.0
2009-10-15 21:45:00,1.62345,1.6236,1.62335,1.62345,91800000.0
2009-10-15 21:46:00,1.62345,1.6237,1.62345,1.62365,42300000.0
2009-10-15 21:47:00,1.62355,1.62385,1.62355,1.62385,66400000.0
2009-10-15 21:48:00,1.62385,1.62405,1.62385,1.624,42600000.0
2009-10-15 21:49:00,1.62405,1.62435,1.6239,1.6239,60300000.0
2009-10-15 21:50:00,1.6239,1.6245,1.6239,1.62445,143100000.0
2009-10-15 21:51:00,1.62445,1.62445,1.623,1.6235,154200000.0
2009-10-15 21:52:00,1.6234,1.6236,1.62335,1.6235,84100000.0
2009-10-15 21:53:00,1.6235,1.6235,1.6232,1.62325,82500000.0
2009-10-15 21:54:00,1.62325,1.6235,1.62315,1.6234,70100000.0
2009-10-15 21:55:00,1.6234,1.62365,1.62325,1.6235,74200000.0
2009-10-15 21:56:00,1.6235,1.6236,1.6233,1.62345,146400000.0
2009-10-15 21:57:00,1.6235,1.6235,1.6233,1.62345,88900000.0
2009-10-15 21:58:00,1.62345,1.6237,1.62305,1.62325,122200000.0
2009-10-15 21:59:00,1.6232,1.62325,1.6227,1.62325,208000000.0
2009-10-15 22:00:00,1.62325,1.62355,1.6232,1.6232,83600000.0
2009-10-15 22:01:00,1.62315,1.62315,1.62225,1.62225,254450000.0
2009-10-15 22:02:00,1.6223,1.6223,1.62155,1.62165,128900000.0
2009-10-15 22:03:00,1.62165,1.62275,1.62155,1.62255,131400000.0
2009-10-15 22:04:00,1.62255,1.62285,1.6221,1.62215,119400000.0
2009-10-15 22:05:00,1.62215,1.62265,1.62215,1.62265,20100000.0
2009-10-15 22:06:00,1.6227,1.623,1.6222,1.62235,69200000.0
2009-10-15 22:07:00,1.6224,1.6226,1.62225,1.62235,67200000.0
2009-10-15 22:08:00,1.62235,1.62265,1.62215,1.62265,102900000.0
2009-10-15 22:09:00,1.62255,1.6228,1.62255,1.62275,44800000.0
2009-10-15 22:10:00,1.6228,1.62295,1.62265,1.62295,38800000.0
2009-10-15 22:11:00,1.62295,1.62295,1.6227,1.6228,61800000.0
2009-10-15 22:12:00,1.6228,1.623,1.62265,1.6228,49700000.0
2009-10-15 22:13:00,1.6228,1.6228,1.6221,1.62225,52300000.0
2009-10-15 22:14:00,1.62225,1.6225,1.62215,1.62215,30000000.0
2009-10-15 22:15:00,1.6222,1.62265,1.6221,1.62255,48200000.0
2009-10-15 22:16:00,1.62255,1.62255,1.6223,1.62235,19200000.0
2009-10-15 22:17:00,1.62235,1.62245,1.6223,1.62235,31500000.0
2009-10-15 22:18:00,1.62235,1.62245,1.62215,1.62225,30700000.0
2009-10-15 22:19:00,1.6222,1.62245,1.6222,1.62235,16500000.0
2009-10-15 22:20:00,1.62235,1.6225,1.6222,1.6224,38800000.0
2009-10-15 22:21:00,1.6225,1.6228,1.6225,1.6226,42000000.0
2009-10-15 22:22:00,1.6226,1.62295,1.6226,1.62285,29000000.0
2009-10-15 22:23:00,1.62285,1.62285,1.62235,1.62245,34600000.0
2009-10-15 22:24:00,1.62245,1.6226,1.62245,1.62245,17200000.0
2009-10-15 22:25:00,1.62255,1.62285,1.62245,1.62265,52500000.0
2009-10-15 22:26:00,1.6226,1.62295,1.6226,1.6228,46600000.0
2009-10-15 22:27:00,1.6227,1.6227,1.62265,1.6227,13000000.0
2009-10-15 22:28:00,1.62265,1.6228,1.62265,1.6228,10000000.0
2009-10-15 22:29:00,1.62285,1.623,1.62275,1.6228,55000000.0
2009-10-15 22:30:00,1.62275,1.6229,1.62265,1.62285,47600000.0
2009-10-15 22:31:00,1.62285,1.623,1.62275,1.62275,31400000.0
2009-10-15 22:32:00,1.6228,1.62285,1.6228,1.62285,5600000.0
2009-10-15 22:33:00,1.62295,1.6234,1.62275,1.6231,109600000.0
2009-10-15 22:34:00,1.6231,1.6231,1.62275,1.6229,62000000.0
2009-10-15 22:35:00,1.6229,1.6229,1.6226,1.6227,63300000.0
2009-10-15 22:36:00,1.6227,1.62285,1.6227,1.6227,27800000.0
2009-10-15 22:37:00,1.6227,1.6228,1.6226,1.62275,29400000.0
2009-10-15 22:38:00,1.62275,1.62305,1.62265,1.6228,93100000.0
2009-10-15 22:39:00,1.6227,1.62285,1.6226,1.62285,34500000.0
2009-10-15 22:40:00,1.62295,1.62295,1.62275,1.62275,16400000.0
2009-10-15 22:41:00,1.62275,1.62275,1.62255,1.62255,27000000.0
2009-10-15 22:42:00,1.62255,1.62255,1.62255,1.62255,2600000.0
2009-10-15 22:43:00,1.62255,1.62255,1.62045,1.62105,42400000.0
2009-10-15 22:44:00,1.62115,1.6223,1.62095,1.62175,107300000.0
2009-10-15 22:45:00,1.6218,1.6229,1.62175,1.6225,165300000.0
2009-10-15 22:46:00,1.6225,1.6225,1.62235,1.6224,26800000.0
2009-10-15 22:47:00,1.6224,1.62285,1.6224,1.6226,18500000.0
2009-10-15 22:48:00,1.62265,1.62265,1.62245,1.6226,46600000.0
2009-10-15 22:49:00,1.6226,1.6228,1.62235,1.62265,50400000.0
2009-10-15 22:50:00,1.62265,1.62285,1.6226,1.62275,19000000.0
2009-10-15 22:51:00,1.6223,1.6227,1.6223,1.6225,72900000.0
2009-10-15 22:52:00,1.6225,1.62255,1.62235,1.62255,45400000.0
2009-10-15 22:53:00,1.62265,1.62285,1.6224,1.62265,59200000.0
2009-10-15 22:54:00,1.62265,1.62275,1.62265,1.62265,33200000.0
2009-10-15 22:55:00,1.62265,1.6227,1.6226,1.62265,39700000.0
2009-10-15 22:56:00,1.6227,1.6229,1.6226,1.6228,34000000.0
2009-10-15 22:57:00,1.6228,1.6234,1.6228,1.6233,77000000.0
2009-10-15 22:58:00,1.6233,1.6235,1.62285,1.62305,45900000.0
2009-10-15 22:59:00,1.623,1.62345,1.623,1.62345,41600000.0
2009-10-15 23:00:00,1.6227,1.6231,1.6227,1.623,16000000.0
2009-10-15 23:01:00,1.623,1.623,1.6229,1.6229,3400000.0
2009-10-15 23:02:00,1.623,1.623,1.6228,1.62285,36400000.0
2009-10-15 23:03:00,1.62285,1.6229,1.62215,1.62255,47000000.0
2009-10-15 23:04:00,1.62255,1.62255,1.6221,1.6225,16100000.0
2009-10-15 23:05:00,1.6223,1.62305,1.62225,1.62295,33200000.0
2009-10-15 23:06:00,1.623,1.62315,1.62215,1.62275,44000000.0
2009-10-15 23:07:00,1.62275,1.6229,1.6226,1.6227,20000000.0
2009-10-15 23:08:00,1.6228,1.6228,1.6227,1.6227,4200000.0
2009-10-15 23:09:00,1.6226,1.62265,1.62255,1.62265,12600000.0
2009-10-15 23:10:00,1.6226,1.6226,1.6225,1.62255,19200000.0
2009-10-15 23:11:00,1.6225,1.62285,1.62245,1.62275,24800000.0
2009-10-15 23:12:00,1.62275,1.62285,1.62265,1.62265,24000000.0
2009-10-15 23:13:00,1.62265,1.62265,1.62265,1.62265,9000000.0
2009-10-15 23:14:00,1.62265,1.6227,1.62255,1.62255,13000000.0
2009-10-15 23:15:00,1.62255,1.62255,1.6225,1.6225,2800000.0
2009-10-15 23:16:00,1.62255,1.62255,1.62255,1.62255,3000000.0
2009-10-15 23:17:00,1.62255,1.62265,1.62255,1.62265,6800000.0
2009-10-15 23:18:00,1.6226,1.62265,1.6226,1.6226,6600000.0
2009-10-15 23:19:00,1.6227,1.6227,1.62255,1.6226,13400000.0
2009-10-15 23:20:00,1.62255,1.62275,1.62255,1.62265,7200000.0
2009-10-15 23:21:00,1.62265,1.62265,1.62265,1.62265,1400000.0
2009-10-15 23:22:00,1.62255,1.62255,1.62255,1.62255,1600000.0
2009-10-15 23:23:00,1.62255,1.6227,1.62255,1.62255,13800000.0
2009-10-15 23:24:00,1.62255,1.62255,1.6225,1.6225,5800000.0
2009-10-15 23:25:00,1.62245,1.6225,1.62245,1.6225,6200000.0
2009-10-15 23:26:00,1.6225,1.6225,1.62235,1.6225,24600000.0
2009-10-15 23:27:00,1.6225,1.6225,1.62235,1.62235,14600000.0
2009-10-15 23:28:00,1.6224,1.6224,1.6223,1.62235,13500000.0
2009-10-15 23:29:00,1.6223,1.62245,1.6223,1.6224,17600000.0
2009-10-15 23:30:00,1.62235,1.62235,1.62235,1.62235,10000000.0
2009-10-15 23:31:00,1.62235,1.6224,1.62235,1.62235,9400000.0
2009-10-15 23:32:00,1.62235,1.6224,1.62235,1.62235,6600000.0
2009-10-15 23:33:00,1.62235,1.6232,1.62215,1.62225,84500000.0
2009-10-15 23:34:00,1.6223,1.62255,1.6223,1.62235,44800000.0
2009-10-15 23:35:00,1.62235,1.62235,1.62235,1.62235,2800000.0
2009-10-15 23:36:00,1.62235,1.62235,1.6221,1.6221,20400000.0
2009-10-15 23:37:00,1.6223,1.6223,1.6223,1.6223,2000000.0
2009-10-15 23:38:00,1.6221,1.6222,1.6221,1.6222,4400000.0
2009-10-15 23:39:00,1.6222,1.6222,1.6222,1.6222,7000000.0
2009-10-15 23:40:00,1.6222,1.6222,1.6222,1.6222,1000000.0
2009-10-15 23:41:00,1.62215,1.62215,1.62175,1.62175,20400000.0
2009-10-15 23:42:00,1.62175,1.62185,1.62175,1.62185,5200000.0
2009-10-15 23:43:00,1.62185,1.6222,1.62185,1.6222,25400000.0
2009-10-15 23:44:00,1.6222,1.6224,1.6222,1.62235,31100000.0
2009-10-15 23:45:00,1.6223,1.62245,1.6223,1.62245,21600000.0
2009-10-15 23:46:00,1.6224,1.62255,1.6224,1.62255,26000000.0
2009-10-15 23:47:00,1.62245,1.62255,1.62245,1.62255,12900000.0
2009-10-15 23:48:00,1.62255,1.6227,1.6219,1.62265,68800000.0
2009-10-15 23:49:00,1.62245,1.6226,1.62245,1.6226,26400000.0
2009-10-15 23:50:00,1.6226,1.6227,1.62255,1.62255,32100000.0
2009-10-15 23:51:00,1.62265,1.6227,1.62235,1.62245,16000000.0
2009-10-15 23:52:00,1.62245,1.6229,1.6223,1.62245,15200000.0
2009-10-15 23:53:00,1.62245,1.6228,1.62245,1.6228,20200000.0
2009-10-15 23:54:00,1.6227,1.6227,1.62205,1.62205,24000000.0
2009-10-15 23:55:00,1.62215,1.62225,1.62215,1.6222,14000000.0
2009-10-15 23:56:00,1.6222,1.6224,1.6222,1.6224,19600000.0
2009-10-15 23:57:00,1.6224,1.6224,1.6219,1.6219,32400000.0
2009-10-15 23:58:00,1.62195,1.62195,1.62175,1.62185,60500000.0
2009-10-15 23:59:00,1.6218,1.62265,1.62175,1.62235,90800000.0
2009-10-16 00:00:00,1.62245,1.62245,1.62235,1.6224,11200000.0
2009-10-16 00:01:00,1.6224,1.6224,1.62235,1.62235,5800000.0
2009-10-16 00:02:00,1.6225,1.6226,1.6225,1.6226,11000000.0
2009-10-16 00:03:00,1.6226,1.6226,1.622,1.622,78400000.0
2009-10-16 00:04:00,1.622,1.62225,1.622,1.6221,16400000.0
2009-10-16 00:05:00,1.6221,1.62275,1.62205,1.62215,46200000.0
2009-10-16 00:06:00,1.62225,1.6226,1.6222,1.6226,21100000.0
2009-10-16 00:07:00,1.62255,1.62285,1.62255,1.62285,22400000.0
2009-10-16 00:08:00,1.6228,1.62285,1.6228,1.62285,14100000.0
2009-10-16 00:09:00,1.62285,1.62285,1.6227,1.6227,15400000.0
2009-10-16 00:10:00,1.6226,1.62265,1.62245,1.62265,23200000.0
2009-10-16 00:11:00,1.6226,1.62275,1.6225,1.6225,34200000.0
2009-10-16 00:12:00,1.6225,1.6225,1.62245,1.62245,2900000.0
2009-10-16 00:13:00,1.62245,1.62245,1.62235,1.62235,6600000.0
2009-10-16 00:14:00,1.6223,1.62235,1.6222,1.6223,16300000.0
2009-10-16 00:15:00,1.6222,1.6223,1.62205,1.62205,17800000.0
2009-10-16 00:16:00,1.6221,1.62235,1.6221,1.6222,51400000.0
2009-10-16 00:17:00,1.62225,1.6223,1.622,1.622,63900000.0
2009-10-16 00:18:00,1.6219,1.6221,1.62165,1.622,50000000.0
2009-10-16 00:19:00,1.622,1.62225,1.6219,1.62215,39100000.0
2009-10-16 00:20:00,1.62215,1.62215,1.62155,1.62195,66200000.0
2009-10-16 00:21:00,1.62195,1.62195,1.62195,1.62195,18800000.0
2009-10-16 00:22:00,1.62195,1.622,1.6219,1.622,22900000.0
2009-10-16 00:23:00,1.622,1.622,1.6215,1.6215,27100000.0
2009-10-16 00:24:00,1.6214,1.62175,1.6214,1.62175,41900000.0
2009-10-16 00:25:00,1.62175,1.62205,1.62175,1.62205,26600000.0
2009-10-16 00:26:00,1.62215,1.62215,1.6218,1.62195,42200000.0
2009-10-16 00:27:00,1.62195,1.622,1.62195,1.622,14000000.0
2009-10-16 00:28:00,1.62195,1.6221,1.62195,1.6221,30800000.0
2009-10-16 00:29:00,1.6221,1.6221,1.62175,1.62195,44100000.0
2009-10-16 00:30:00,1.62195,1.62215,1.62195,1.62215,19500000.0
2009-10-16 00:31:00,1.62215,1.62215,1.62195,1.622,17300000.0
2009-10-16 00:32:00,1.6221,1.6221,1.6219,1.6221,16000000.0
2009-10-16 00:33:00,1.62205,1.6221,1.62195,1.6221,6700000.0
2009-10-16 00:34:00,1.62216,1.62218,1.62216,1.62216,5100000.0
2009-10-16 00:35:00,1.6221,1.62215,1.62205,1.62215,5100000.0
2009-10-16 00:36:00,1.62215,1.62215,1.6221,1.6221,6000000.0
2009-10-16 00:37:00,1.6221,1.6221,1.62165,1.6221,51000000.0
2009-10-16 00:38:00,1.6221,1.6222,1.62185,1.6221,25200000.0
2009-10-16 00:39:00,1.6221,1.62235,1.6221,1.62225,34500000.0
2009-10-16 00:40:00,1.62215,1.6222,1.62215,1.6222,3000000.0
2009-10-16 00:41:00,1.62225,1.62245,1.62225,1.6224,14500000.0
2009-10-16 00:42:00,1.6224,1.6224,1.62215,1.6222,26000000.0
2009-10-16 00:43:00,1.6221,1.62215,1.6221,1.6221,11100000.0
2009-10-16 00:44:00,1.62205,1.62205,1.62205,1.62205,2900000.0
2009-10-16 00:45:00,1.62205,1.62205,1.62205,1.62205,1400000.0
2009-10-16 00:46:00,1.62205,1.6221,1.62205,1.6221,4500000.0
2009-10-16 00:47:00,1.62215,1.62225,1.62215,1.62225,4300000.0
2009-10-16 00:48:00,1.62225,1.62255,1.622,1.62225,24400000.0
2009-10-16 00:49:00,1.6223,1.6223,1.62195,1.62195,10200000.0
2009-10-16 00:50:00,1.6221,1.6221,1.6221,1.6221,2800000.0
2009-10-16 00:51:00,1.62215,1.6223,1.6221,1.62215,22800000.0
2009-10-16 00:52:00,1.62215,1.62215,1.6218,1.6218,26800000.0
2009-10-16 00:53:00,1.6217,1.62215,1.6213,1.622,61800000.0
2009-10-16 00:54:00,1.62205,1.6222,1.622,1.6221,13000000.0
2009-10-16 00:55:00,1.6221,1.6223,1.6219,1.6222,54700000.0
2009-10-16 00:56:00,1.6222,1.6222,1.6221,1.6221,22900000.0
2009-10-16 00:57:00,1.62205,1.6221,1.62185,1.6221,18700000.0
2009-10-16 00:58:00,1.6221,1.6221,1.62185,1.62195,48500000.0
2009-10-16 00:59:00,1.62195,1.62205,1.6219,1.622,18600000.0
2009-10-16 01:00:00,1.62205,1.62215,1.622,1.62215,15200000.0
2009-10-16 01:01:00,1.62215,1.62215,1.622,1.62215,13600000.0
2009-10-16 01:02:00,1.62215,1.6224,1.62205,1.6223,39800000.0
2009-10-16 01:03:00,1.6223,1.6224,1.62225,1.6223,10800000.0
2009-10-16 01:04:00,1.6223,1.6223,1.6221,1.6221,19300000.0
2009-10-16 01:05:00,1.6221,1.6221,1.62205,1.6221,14400000.0
2009-10-16 01:06:00,1.62215,1.6222,1.622,1.62205,41200000.0
2009-10-16 01:07:00,1.62205,1.62205,1.6217,1.6217,18400000.0
2009-10-16 01:08:00,1.62155,1.62175,1.62155,1.6216,25100000.0
2009-10-16 01:09:00,1.6216,1.6217,1.6216,1.6217,4200000.0
2009-10-16 01:10:00,1.62185,1.62195,1.6216,1.6217,39600000.0
2009-10-16 01:11:00,1.6219,1.622,1.62185,1.6219,41900000.0
2009-10-16 01:12:00,1.62205,1.6223,1.622,1.6222,44800000.0
2009-10-16 01:13:00,1.62225,1.62225,1.6219,1.62195,29100000.0
2009-10-16 01:14:00,1.62195,1.62205,1.62185,1.62195,31300000.0
2009-10-16 01:15:00,1.62195,1.62215,1.62175,1.62185,42500000.0
2009-10-16 01:16:00,1.62175,1.622,1.62175,1.6219,31500000.0
2009-10-16 01:17:00,1.62205,1.6221,1.62195,1.622,28800000.0
2009-10-16 01:18:00,1.622,1.6221,1.6218,1.6221,31000000.0
2009-10-16 01:19:00,1.622,1.6221,1.62185,1.6219,43000000.0
2009-10-16 01:20:00,1.62185,1.62185,1.62185,1.62185,3800000.0
2009-10-16 01:21:00,1.62185,1.6219,1.6218,1.6219,18400000.0
2009-10-16 01:22:00,1.62205,1.62235,1.622,1.622,37800000.0
2009-10-16 01:23:00,1.62205,1.62205,1.622,1.622,7800000.0
2009-10-16 01:24:00,1.622,1.622,1.622,1.622,1400000.0
2009-10-16 01:25:00,1.622,1.622,1.62165,1.62175,32800000.0
2009-10-16 01:26:00,1.62165,1.62165,1.6214,1.62145,31300000.0
2009-10-16 01:27:00,1.62135,1.62135,1.621,1.621,18900000.0
2009-10-16 01:28:00,1.6211,1.6211,1.6209,1.621,24500000.0
2009-10-16 01:29:00,1.6209,1.62095,1.6205,1.6206,70100000.0
2009-10-16 01:30:00,1.62055,1.6206,1.6204,1.62055,68400000.0
2009-10-16 01:31:00,1.62065,1.62115,1.6206,1.6206,155900000.0
2009-10-16 01:32:00,1.62055,1.6213,1.6205,1.62115,125200000.0
2009-10-16 01:33:00,1.621,1.6216,1.6208,1.6213,173300000.0
2009-10-16 01:34:00,1.6213,1.62135,1.62035,1.6204,142100000.0
2009-10-16 01:35:00,1.6206,1.6206,1.61905,1.6191,122900000.0
2009-10-16 01:36:00,1.619,1.61965,1.6183,1.6186,318600000.0
2009-10-16 01:37:00,1.6186,1.61875,1.61815,1.61845,206300000.0
2009-10-16 01:38:00,1.6183,1.61845,1.6175,1.6178,181200000.0
2009-10-16 01:39:00,1.6177,1.61785,1.61705,1.6174,213300000.0
2009-10-16 01:40:00,1.61735,1.6183,1.6173,1.6173,135000000.0
2009-10-16 01:41:00,1.6173,1.6173,1.6169,1.61725,153600000.0
2009-10-16 01:42:00,1.6172,1.61725,1.6167,1.617,104600000.0
2009-10-16 01:43:00,1.617,1.6172,1.6168,1.6168,72200000.0
2009-10-16 01:44:00,1.6168,1.61775,1.6167,1.6174,156300000.0
2009-10-16 01:45:00,1.61755,1.6179,1.6171,1.6175,142800000.0
2009-10-16 01:46:00,1.6175,1.6175,1.6169,1.617,80900000.0
2009-10-16 01:47:00,1.6169,1.6176,1.61685,1.6176,107200000.0
2009-10-16 01:48:00,1.61765,1.6181,1.6175,1.618,133500000.0
2009-10-16 01:49:00,1.61795,1.61805,1.6175,1.61785,91000000.0
2009-10-16 01:50:00,1.61785,1.61825,1.6178,1.61805,80400000.0
2009-10-16 01:51:00,1.61805,1.61815,1.6178,1.6179,112300000.0
2009-10-16 01:52:00,1.61785,1.61825,1.61785,1.61805,98200000.0
2009-10-16 01:53:00,1.6182,1.6183,1.618,1.61815,38700000.0
2009-10-16 01:54:00,1.61805,1.61875,1.61805,1.61865,73700000.0
2009-10-16 01:55:00,1.61855,1.6187,1.61785,1.6185,152600000.0
2009-10-16 01:56:00,1.6184,1.61865,1.6178,1.618,81400000.0
2009-10-16 01:57:00,1.6179,1.6179,1.617,1.61705,134700000.0
2009-10-16 01:58:00,1.61705,1.6172,1.61705,1.61715,45600000.0
2009-10-16 01:59:00,1.61715,1.61755,1.61695,1.61755,94600000.0
2009-10-16 02:00:00,1.61715,1.61715,1.6166,1.6169,109900000.0
2009-10-16 02:01:00,1.6169,1.61735,1.61665,1.61725,101200000.0
2009-10-16 02:02:00,1.61715,1.61745,1.61705,1.6172,89200000.0
2009-10-16 02:03:00,1.61715,1.6175,1.6171,1.61735,113200000.0
2009-10-16 02:04:00,1.61735,1.61775,1.61705,1.6174,105900000.0
2009-10-16 02:05:00,1.61735,1.61755,1.6171,1.6173,99400000.0
2009-10-16 02:06:00,1.6173,1.6173,1.6166,1.6166,116600000.0
2009-10-16 02:07:00,1.6166,1.61695,1.61615,1.6167,192700000.0
2009-10-16 02:08:00,1.6167,1.617,1.61655,1.6168,169000000.0
2009-10-16 02:09:00,1.6168,1.6173,1.6168,1.61695,119000000.0
2009-10-16 02:10:00,1.61685,1.61715,1.6168,1.617,119500000.0
2009-10-16 02:11:00,1.61715,1.61725,1.6169,1.61705,105400000.0
2009-10-16 02:12:00,1.6171,1.61715,1.6166,1.6169,130900000.0
2009-10-16 02:13:00,1.6169,1.6172,1.61685,1.61695,98300000.0
2009-10-16 02:14:00,1.617,1.61735,1.6168,1.61695,92100000.0
2009-10-16 02:15:00,1.61695,1.6171,1.61675,1.61695,90000000.0
2009-10-16 02:16:00,1.61695,1.617,1.61645,1.61655,106100000.0
2009-10-16 02:17:00,1.61655,1.61675,1.61595,1.61595,167600000.0
2009-10-16 02:18:00,1.6158,1.6158,1.61515,1.61545,124200000.0
2009-10-16 02:19:00,1.61535,1.6155,1.6152,1.6154,72600000.0
2009-10-16 02:20:00,1.6153,1.6155,1.61525,1.6153,78400000.0
2009-10-16 02:21:00,1.6153,1.6154,1.61445,1.6147,102700000.0
2009-10-16 02:22:00,1.61455,1.6149,1.61425,1.6148,184400000.0
2009-10-16 02:23:00,1.61475,1.61505,1.6146,1.61505,129400000.0
2009-10-16 02:24:00,1.6149,1.6151,1.6148,1.6151,138500000.0
2009-10-16 02:25:00,1.6151,1.61555,1.61485,1.61555,136800000.0
2009-10-16 02:26:00,1.6155,1.61565,1.61505,1.61505,62700000.0
2009-10-16 02:27:00,1.615,1.61505,1.6144,1.6146,76700000.0
2009-10-16 02:28:00,1.6146,1.61475,1.6142,1.61445,131000000.0
2009-10-16 02:29:00,1.61445,1.61535,1.61425,1.6148,160700000.0
2009-10-16 02:30:00,1.61485,1.61515,1.61455,1.6151,152500000.0
2009-10-16 02:31:00,1.6151,1.61525,1.6149,1.61525,151800000.0
2009-10-16 02:32:00,1.6152,1.61565,1.6147,1.6154,147700000.0
2009-10-16 02:33:00,1.61535,1.61535,1.61495,1.61535,126600000.0
2009-10-16 02:34:00,1.6153,1.6154,1.61505,1.6152,168900000.0
2009-10-16 02:35:00,1.6151,1.6153,1.6148,1.6151,145200000.0
2009-10-16 02:36:00,1.61495,1.61495,1.61455,1.6147,89500000.0
2009-10-16 02:37:00,1.6147,1.6148,1.61455,1.61465,104400000.0
2009-10-16 02:38:00,1.61465,1.61495,1.61465,1.6148,64800000.0
2009-10-16 02:39:00,1.6148,1.6149,1.6147,1.6148,110200000.0
2009-10-16 02:40:00,1.6148,1.6149,1.61475,1.61485,106200000.0
2009-10-16 02:41:00,1.61485,1.6149,1.61475,1.61475,57900000.0
2009-10-16 02:42:00,1.6147,1.6147,1.61425,1.61435,143900000.0
2009-10-16 02:43:00,1.61435,1.6145,1.614,1.61425,96300000.0
2009-10-16 02:44:00,1.61425,1.61445,1.61405,1.61435,53300000.0
2009-10-16 02:45:00,1.61425,1.6146,1.61415,1.61415,65800000.0
2009-10-16 02:46:00,1.61415,1.6147,1.61415,1.6146,136500000.0
2009-10-16 02:47:00,1.6145,1.6148,1.6138,1.61395,135700000.0
2009-10-16 02:48:00,1.61395,1.614,1.6137,1.614,131600000.0
2009-10-16 02:49:00,1.61395,1.614,1.61365,1.6137,145800000.0
2009-10-16 02:50:00,1.6137,1.61375,1.6135,1.61365,133600000.0
2009-10-16 02:51:00,1.61365,1.6139,1.61365,1.61385,49300000.0
2009-10-16 02:52:00,1.61375,1.61395,1.61375,1.6138,37900000.0
2009-10-16 02:53:00,1.61385,1.6146,1.61385,1.6146,66200000.0
2009-10-16 02:54:00,1.61455,1.61505,1.6145,1.6149,88100000.0
2009-10-16 02:55:00,1.6148,1.61505,1.6145,1.61455,132300000.0
2009-10-16 02:56:00,1.6148,1.6151,1.61435,1.61435,84600000.0
2009-10-16 02:57:00,1.6144,1.61505,1.61435,1.61465,116800000.0
2009-10-16 02:58:00,1.61465,1.61545,1.61465,1.61545,103300000.0
2009-10-16 02:59:00,1.6153,1.61565,1.615,1.6151,133200000.0
2009-10-16 03:00:00,1.615,1.6151,1.6146,1.61495,149800000.0
2009-10-16 03:01:00,1.61495,1.61535,1.61495,1.61525,86300000.0
2009-10-16 03:02:00,1.6152,1.6152,1.61505,1.61515,34100000.0
2009-10-16 03:03:00,1.61525,1.6154,1.61505,1.6154,94000000.0
2009-10-16 03:04:00,1.61545,1.61555,1.61535,1.6154,66100000.0
2009-10-16 03:05:00,1.61535,1.6154,1.61485,1.615,96600000.0
2009-10-16 03:06:00,1.615,1.6155,1.6149,1.61545,84400000.0
2009-10-16 03:07:00,1.6155,1.6155,1.6152,1.6153,32600000.0
2009-10-16 03:08:00,1.6152,1.61575,1.61505,1.61565,65100000.0
2009-10-16 03:09:00,1.61565,1.61585,1.6153,1.6157,139700000.0
2009-10-16 03:10:00,1.6157,1.6158,1.61535,1.6156,104000000.0
2009-10-16 03:11:00,1.6156,1.6159,1.6156,1.6159,53300000.0
2009-10-16 03:12:00,1.6159,1.616,1.61575,1.616,40300000.0
2009-10-16 03:13:00,1.616,1.61625,1.6158,1.616,102400000.0
2009-10-16 03:14:00,1.616,1.61625,1.61575,1.6159,69700000.0
2009-10-16 03:15:00,1.61605,1.6161,1.6156,1.616,118300000.0
2009-10-16 03:16:00,1.61605,1.6162,1.61575,1.61595,95500000.0
2009-10-16 03:17:00,1.61595,1.61595,1.6156,1.6156,106900000.0
2009-10-16 03:18:00,1.61545,1.61545,1.615,1.61515,141500000.0
2009-10-16 03:19:00,1.61515,1.6153,1.6148,1.6151,123600000.0
2009-10-16 03:20:00,1.61525,1.61535,1.61485,1.61535,98500000.0
2009-10-16 03:21:00,1.6153,1.61565,1.61505,1.61545,117100000.0
2009-10-16 03:22:00,1.6154,1.6154,1.6148,1.61525,126500000.0
2009-10-16 03:23:00,1.61535,1.61585,1.61505,1.61585,139400000.0
2009-10-16 03:24:00,1.61585,1.616,1.61555,1.61585,85300000.0
2009-10-16 03:25:00,1.6158,1.6162,1.61565,1.616,96100000.0
2009-10-16 03:26:00,1.616,1.616,1.6157,1.61595,71700000.0
2009-10-16 03:27:00,1.61595,1.61605,1.61555,1.6156,132000000.0
2009-10-16 03:28:00,1.61555,1.6157,1.61545,1.61555,101900000.0
2009-10-16 03:29:00,1.61555,1.6159,1.61555,1.61555,51200000.0
2009-10-16 03:30:00,1.6157,1.61575,1.6153,1.61545,99100000.0
2009-10-16 03:31:00,1.61545,1.6158,1.61535,1.61545,113500000.0
2009-10-16 03:32:00,1.61555,1.6157,1.61535,1.6157,14200000.0
2009-10-16 03:33:00,1.6153,1.6156,1.61525,1.61555,67300000.0
2009-10-16 03:34:00,1.6157,1.61605,1.6155,1.61605,46200000.0
2009-10-16 03:35:00,1.6161,1.61635,1.61595,1.61625,78800000.0
2009-10-16 03:36:00,1.6162,1.61625,1.61585,1.6159,91600000.0
2009-10-16 03:37:00,1.6159,1.61625,1.6158,1.61585,121600000.0
2009-10-16 03:38:00,1.61595,1.61605,1.6158,1.61605,39600000.0
2009-10-16 03:39:00,1.616,1.61615,1.6158,1.6158,61100000.0
2009-10-16 03:40:00,1.6157,1.616,1.6157,1.6159,151200000.0
2009-10-16 03:41:00,1.6159,1.616,1.6157,1.6158,94700000.0
2009-10-16 03:42:00,1.6158,1.61605,1.61575,1.6158,62300000.0
2009-10-16 03:43:00,1.61595,1.616,1.6157,1.6159,67200000.0
2009-10-16 03:44:00,1.6159,1.61615,1.61585,1.61585,65200000.0
2009-10-16 03:45:00,1.61585,1.61605,1.6156,1.61575,69800000.0
2009-10-16 03:46:00,1.61575,1.6164,1.61565,1.61625,87700000.0
2009-10-16 03:47:00,1.61625,1.61665,1.61625,1.61635,86000000.0
2009-10-16 03:48:00,1.6165,1.61665,1.61635,1.6166,115400000.0
2009-10-16 03:49:00,1.6166,1.61675,1.61645,1.6167,83400000.0
2009-10-16 03:50:00,1.61665,1.6167,1.61615,1.61615,136400000.0
2009-10-16 03:51:00,1.61615,1.61615,1.6161,1.61615,22100000.0
2009-10-16 03:52:00,1.61615,1.61665,1.61595,1.6163,61800000.0
2009-10-16 03:53:00,1.61625,1.6164,1.61605,1.61635,92200000.0
2009-10-16 03:54:00,1.61635,1.6166,1.61605,1.6164,107600000.0
2009-10-16 03:55:00,1.6164,1.61655,1.61625,1.61655,49600000.0
2009-10-16 03:56:00,1.61655,1.6166,1.61635,1.61635,24800000.0
2009-10-16 03:57:00,1.61635,1.61635,1.6161,1.6161,52200000.0
2009-10-16 03:58:00,1.6162,1.61625,1.61615,1.6162,19100000.0
2009-10-16 03:59:00,1.61615,1.6162,1.616,1.6161,50200000.0
2009-10-16 04:00:00,1.6161,1.6161,1.61575,1.61575,54600000.0
2009-10-16 04:01:00,1.6158,1.6158,1.61545,1.6155,71500000.0
2009-10-16 04:02:00,1.61555,1.61555,1.6152,1.61535,101500000.0
2009-10-16 04:03:00,1.61545,1.6157,1.6153,1.61565,100000000.0
2009-10-16 04:04:00,1.6156,1.61585,1.61545,1.61565,83800000.0
2009-10-16 04:05:00,1.61575,1.61585,1.61565,1.61585,22300000.0
2009-10-16 04:06:00,1.6158,1.6158,1.61555,1.6156,27400000.0
2009-10-16 04:07:00,1.61545,1.6156,1.61545,1.6155,12500000.0
2009-10-16 04:08:00,1.6155,1.61575,1.61545,1.6157,60500000.0
2009-10-16 04:09:00,1.6156,1.61575,1.6155,1.61555,41600000.0
2009-10-16 04:10:00,1.61555,1.61575,1.61545,1.61555,59300000.0
2009-10-16 04:11:00,1.6156,1.6157,1.61545,1.61545,68100000.0
2009-10-16 04:12:00,1.61545,1.61545,1.6152,1.6154,83900000.0
2009-10-16 04:13:00,1.6154,1.61555,1.61525,1.61525,79300000.0
2009-10-16 04:14:00,1.61525,1.61525,1.61495,1.61505,32700000.0
2009-10-16 04:15:00,1.61505,1.6153,1.6149,1.6149,80800000.0
2009-10-16 04:16:00,1.61495,1.6152,1.6149,1.6151,87900000.0
2009-10-16 04:17:00,1.6152,1.6155,1.61485,1.61485,72300000.0
2009-10-16 04:18:00,1.6149,1.615,1.6147,1.615,78700000.0
2009-10-16 04:19:00,1.615,1.61535,1.61475,1.6152,129700000.0
2009-10-16 04:20:00,1.6151,1.61535,1.61475,1.615,87400000.0
2009-10-16 04:21:00,1.61505,1.61505,1.61455,1.61455,71100000.0
2009-10-16 04:22:00,1.61475,1.6148,1.61435,1.6147,81300000.0
2009-10-16 04:23:00,1.6147,1.6151,1.6146,1.615,110300000.0
2009-10-16 04:24:00,1.615,1.61505,1.61465,1.61485,106000000.0
2009-10-16 04:25:00,1.61475,1.61505,1.61475,1.61495,93500000.0
2009-10-16 04:26:00,1.61495,1.61555,1.61485,1.6155,134600000.0
2009-10-16 04:27:00,1.61545,1.61545,1.61505,1.6153,101700000.0
2009-10-16 04:28:00,1.61525,1.6157,1.615,1.6157,137200000.0
2009-10-16 04:29:00,1.61575,1.61605,1.61545,1.6157,141200000.0
2009-10-16 04:30:00,1.6157,1.61575,1.6153,1.61545,82100000.0
2009-10-16 04:31:00,1.61555,1.61555,1.61535,1.6155,74800000.0
2009-10-16 04:32:00,1.6155,1.61575,1.61535,1.61535,91400000.0
2009-10-16 04:33:00,1.6153,1.6155,1.6151,1.6151,120400000.0
2009-10-16 04:34:00,1.6151,1.6153,1.61495,1.6151,73900000.0
2009-10-16 04:35:00,1.6151,1.61575,1.6151,1.61555,64800000.0
2009-10-16 04:36:00,1.61555,1.61605,1.6152,1.61605,79300000.0
2009-10-16 04:37:00,1.61615,1.6163,1.61595,1.61615,73700000.0
2009-10-16 04:38:00,1.61625,1.61625,1.61545,1.6157,104600000.0
2009-10-16 04:39:00,1.61565,1.6159,1.61535,1.61555,91700000.0
2009-10-16 04:40:00,1.61555,1.61585,1.61525,1.61575,107900000.0
2009-10-16 04:41:00,1.6157,1.61595,1.6157,1.6157,71400000.0
2009-10-16 04:42:00,1.61575,1.61595,1.61575,1.6158,53600000.0
2009-10-16 04:43:00,1.6158,1.6159,1.61535,1.6156,101700000.0
2009-10-16 04:44:00,1.6156,1.6157,1.6155,1.6156,69100000.0
2009-10-16 04:45:00,1.6156,1.61565,1.61555,1.61555,24600000.0
2009-10-16 04:46:00,1.61555,1.6157,1.61535,1.6155,85800000.0
2009-10-16 04:47:00,1.61545,1.61555,1.6153,1.6154,52800000.0
2009-10-16 04:48:00,1.6156,1.6159,1.6155,1.6155,87800000.0
2009-10-16 04:49:00,1.6155,1.61565,1.61495,1.6152,110700000.0
2009-10-16 04:50:00,1.61515,1.6154,1.6151,1.6153,92400000.0
2009-10-16 04:51:00,1.6153,1.6153,1.6148,1.61495,89600000.0
2009-10-16 04:52:00,1.6149,1.61545,1.6149,1.61545,98000000.0
2009-10-16 04:53:00,1.61565,1.61565,1.6152,1.6152,52200000.0
2009-10-16 04:54:00,1.61515,1.6156,1.615,1.6153,127200000.0
2009-10-16 04:55:00,1.61535,1.6158,1.61515,1.6156,172700000.0
2009-10-16 04:56:00,1.6156,1.61605,1.61535,1.61535,179300000.0
2009-10-16 04:57:00,1.61535,1.61555,1.61495,1.61495,110100000.0
2009-10-16 04:58:00,1.615,1.61505,1.6148,1.6148,125200000.0
2009-10-16 04:59:00,1.6148,1.6151,1.6147,1.6149,143100000.0
2009-10-16 05:00:00,1.61495,1.61505,1.6148,1.61485,35900000.0
2009-10-16 05:01:00,1.61485,1.6149,1.6146,1.6146,54300000.0
2009-10-16 05:02:00,1.6146,1.6148,1.6146,1.61465,36300000.0
2009-10-16 05:03:00,1.61465,1.61475,1.61455,1.6146,105500000.0
2009-10-16 05:04:00,1.6146,1.6146,1.6144,1.6145,70300000.0
2009-10-16 05:05:00,1.6145,1.6146,1.61445,1.61445,57800000.0
2009-10-16 05:06:00,1.61445,1.61445,1.61445,1.61445,3200000.0
2009-10-16 05:07:00,1.6146,1.61465,1.6145,1.6146,31000000.0
2009-10-16 05:08:00,1.6146,1.61475,1.6146,1.61475,48500000.0
2009-10-16 05:09:00,1.6148,1.6148,1.61465,1.61465,22500000.0
2009-10-16 05:10:00,1.6147,1.6148,1.6146,1.6146,61000000.0
2009-10-16 05:11:00,1.6146,1.6148,1.6146,1.61475,65900000.0
2009-10-16 05:12:00,1.6148,1.6151,1.6147,1.61495,68100000.0
2009-10-16 05:13:00,1.615,1.61535,1.61485,1.61535,108600000.0
2009-10-16 05:14:00,1.6153,1.6158,1.6153,1.6158,107600000.0
2009-10-16 05:15:00,1.6158,1.6158,1.6156,1.61575,27600000.0
2009-10-16 05:16:00,1.6157,1.6158,1.61565,1.6158,41100000.0
2009-10-16 05:17:00,1.61575,1.61595,1.6157,1.61595,127600000.0
2009-10-16 05:18:00,1.61605,1.61605,1.61585,1.6159,73600000.0
2009-10-16 05:19:00,1.61585,1.61585,1.6154,1.61545,60600000.0
2009-10-16 05:20:00,1.6154,1.61545,1.61505,1.61525,40700000.0
2009-10-16 05:21:00,1.6153,1.6153,1.61455,1.6148,107900000.0
2009-10-16 05:22:00,1.61485,1.61505,1.61485,1.61505,39800000.0
2009-10-16 05:23:00,1.61505,1.61515,1.61485,1.61495,46400000.0
2009-10-16 05:24:00,1.6151,1.6152,1.6151,1.6151,34500000.0
2009-10-16 05:25:00,1.61525,1.6154,1.6151,1.61525,124800000.0
2009-10-16 05:26:00,1.61525,1.6154,1.6152,1.61525,49800000.0
2009-10-16 05:27:00,1.6152,1.6154,1.61495,1.6152,69100000.0
2009-10-16 05:28:00,1.6151,1.6153,1.6151,1.6152,28300000.0
2009-10-16 05:29:00,1.6154,1.6154,1.6151,1.61515,68600000.0
2009-10-16 05:30:00,1.61515,1.61525,1.61505,1.61525,100100000.0
2009-10-16 05:31:00,1.61525,1.61565,1.61515,1.61545,100400000.0
2009-10-16 05:32:00,1.61545,1.61575,1.61535,1.61555,134100000.0
2009-10-16 05:33:00,1.6156,1.61615,1.6155,1.61615,108200000.0
2009-10-16 05:34:00,1.61615,1.6166,1.61615,1.61615,78800000.0
2009-10-16 05:35:00,1.61615,1.6167,1.61615,1.61655,79500000.0
2009-10-16 05:36:00,1.6166,1.6169,1.61645,1.61675,81700000.0
2009-10-16 05:37:00,1.61675,1.6169,1.61665,1.61685,90800000.0
2009-10-16 05:38:00,1.6169,1.6171,1.61685,1.6169,80500000.0
2009-10-16 05:39:00,1.61695,1.61715,1.61685,1.617,125400000.0
2009-10-16 05:40:00,1.6171,1.61725,1.6167,1.61695,163800000.0
2009-10-16 05:41:00,1.617,1.61705,1.61685,1.6169,80100000.0
2009-10-16 05:42:00,1.6169,1.6172,1.6168,1.61705,132000000.0
2009-10-16 05:43:00,1.61715,1.61715,1.61655,1.6167,125900000.0
2009-10-16 05:44:00,1.6167,1.61685,1.6165,1.61665,46900000.0
2009-10-16 05:45:00,1.61665,1.61675,1.6163,1.61645,98800000.0
2009-10-16 05:46:00,1.61645,1.6165,1.61615,1.61615,115400000.0
2009-10-16 05:47:00,1.61625,1.61625,1.61575,1.6159,84800000.0
2009-10-16 05:48:00,1.61605,1.6161,1.61585,1.616,93900000.0
2009-10-16 05:49:00,1.616,1.616,1.6154,1.6157,66200000.0
2009-10-16 05:50:00,1.61555,1.616,1.61555,1.6159,41700000.0
2009-10-16 05:51:00,1.61595,1.6162,1.6159,1.6162,23800000.0
2009-10-16 05:52:00,1.61615,1.61645,1.61605,1.61625,77000000.0
2009-10-16 05:53:00,1.61625,1.61665,1.61625,1.6164,72100000.0
2009-10-16 05:54:00,1.6164,1.6165,1.61625,1.61635,57600000.0
2009-10-16 05:55:00,1.6161,1.61645,1.61605,1.61615,66400000.0
2009-10-16 05:56:00,1.61605,1.6163,1.61595,1.61595,43700000.0
2009-10-16 05:57:00,1.61595,1.6163,1.61595,1.61615,39400000.0
2009-10-16 05:58:00,1.61615,1.6163,1.61615,1.6163,41900000.0
2009-10-16 05:59:00,1.6162,1.61635,1.61615,1.61615,53400000.0
2009-10-16 06:00:00,1.61615,1.61635,1.61615,1.61625,51100000.0
2009-10-16 06:01:00,1.61625,1.6164,1.61605,1.6164,51400000.0
2009-10-16 06:02:00,1.61635,1.6167,1.61635,1.6164,45400000.0
2009-10-16 06:03:00,1.6164,1.61675,1.61625,1.6166,74000000.0
2009-10-16 06:04:00,1.61665,1.61665,1.61635,1.61655,88000000.0
2009-10-16 06:05:00,1.61655,1.6167,1.61655,1.61655,48500000.0
2009-10-16 06:06:00,1.61655,1.61665,1.61625,1.6163,82600000.0
2009-10-16 06:07:00,1.61635,1.61635,1.61585,1.61595,60000000.0
2009-10-16 06:08:00,1.61595,1.61605,1.61565,1.6159,130600000.0
2009-10-16 06:09:00,1.6159,1.61605,1.6159,1.616,55800000.0
2009-10-16 06:10:00,1.616,1.61605,1.61575,1.61575,61900000.0
2009-10-16 06:11:00,1.61575,1.61595,1.61575,1.61585,25200000.0
2009-10-16 06:12:00,1.61585,1.61605,1.61575,1.61595,112600000.0
2009-10-16 06:13:00,1.61605,1.61615,1.6159,1.6159,79100000.0
2009-10-16 06:14:00,1.61595,1.6161,1.6159,1.61605,112500000.0
2009-10-16 06:15:00,1.6159,1.61605,1.61565,1.61565,118400000.0
2009-10-16 06:16:00,1.61565,1.6158,1.61555,1.61555,75400000.0
2009-10-16 06:17:00,1.6156,1.61575,1.6156,1.61565,60800000.0
2009-10-16 06:18:00,1.61565,1.6162,1.61565,1.61615,92700000.0
2009-10-16 06:19:00,1.6161,1.61635,1.6161,1.6162,123000000.0
2009-10-16 06:20:00,1.6163,1.61645,1.6162,1.61635,51200000.0
2009-10-16 06:21:00,1.6164,1.61655,1.61635,1.61655,31700000.0
2009-10-16 06:22:00,1.61655,1.61655,1.6164,1.6165,74900000.0
2009-10-16 06:23:00,1.61645,1.61645,1.6163,1.6163,30400000.0
2009-10-16 06:24:00,1.6163,1.61665,1.6162,1.61665,139100000.0
2009-10-16 06:25:00,1.61655,1.617,1.61655,1.617,36600000.0
2009-10-16 06:26:00,1.617,1.61705,1.6167,1.61675,91000000.0
2009-10-16 06:27:00,1.61675,1.617,1.61655,1.6166,79200000.0
2009-10-16 06:28:00,1.61665,1.6167,1.6166,1.6167,9700000.0
2009-10-16 06:29:00,1.61675,1.617,1.6166,1.61695,85300000.0
2009-10-16 06:30:00,1.61695,1.6175,1.6168,1.61745,188400000.0
2009-10-16 06:31:00,1.61745,1.61755,1.61715,1.61735,168000000.0
2009-10-16 06:32:00,1.61735,1.6175,1.61685,1.6172,134300000.0
2009-10-16 06:33:00,1.61725,1.6173,1.617,1.61725,120100000.0
2009-10-16 06:34:00,1.61715,1.6173,1.6169,1.61695,101400000.0
2009-10-16 06:35:00,1.61705,1.6174,1.61705,1.61715,70000000.0
2009-10-16 06:36:00,1.61715,1.61715,1.61665,1.61695,81000000.0
2009-10-16 06:37:00,1.61695,1.6171,1.61665,1.61685,77300000.0
2009-10-16 06:38:00,1.61695,1.61725,1.61695,1.6171,75200000.0
2009-10-16 06:39:00,1.6171,1.61725,1.617,1.61705,86800000.0
2009-10-16 06:40:00,1.61705,1.6174,1.61695,1.61735,158300000.0
2009-10-16 06:41:00,1.61725,1.61735,1.61725,1.61735,68800000.0
2009-10-16 06:42:00,1.61725,1.61795,1.6172,1.6176,128700000.0
2009-10-16 06:43:00,1.61745,1.61805,1.61735,1.61785,161100000.0
2009-10-16 06:44:00,1.6177,1.618,1.61765,1.61795,80300000.0
2009-10-16 06:45:00,1.61795,1.61795,1.61765,1.61775,35400000.0
2009-10-16 06:46:00,1.6178,1.618,1.6177,1.61785,96600000.0
2009-10-16 06:47:00,1.61795,1.61795,1.61755,1.61755,87000000.0
2009-10-16 06:48:00,1.6176,1.61805,1.6176,1.6177,60800000.0
2009-10-16 06:49:00,1.61775,1.6179,1.6176,1.6177,110900000.0
2009-10-16 06:50:00,1.61775,1.6188,1.61775,1.6188,136800000.0
2009-10-16 06:51:00,1.61875,1.6188,1.61825,1.6184,95600000.0
2009-10-16 06:52:00,1.6183,1.61835,1.6181,1.61815,31200000.0
2009-10-16 06:53:00,1.61795,1.61795,1.6172,1.6176,121200000.0
2009-10-16 06:54:00,1.6176,1.61775,1.61745,1.61755,52100000.0
2009-10-16 06:55:00,1.6176,1.6185,1.6174,1.6185,79400000.0
2009-10-16 06:56:00,1.6185,1.61875,1.6182,1.61835,150100000.0
2009-10-16 06:57:00,1.61835,1.61875,1.61835,1.6185,88500000.0
2009-10-16 06:58:00,1.61845,1.61855,1.61815,1.6182,76200000.0
2009-10-16 06:59:00,1.6182,1.61825,1.618,1.61815,74200000.0
2009-10-16 07:00:00,1.6181,1.6182,1.618,1.6181,71900000.0
2009-10-16 07:01:00,1.61805,1.61805,1.61755,1.6176,91600000.0
2009-10-16 07:02:00,1.6176,1.61785,1.61745,1.61775,90900000.0
2009-10-16 07:03:00,1.61775,1.6179,1.61765,1.61785,140800000.0
2009-10-16 07:04:00,1.61785,1.61785,1.61755,1.61775,44700000.0
2009-10-16 07:05:00,1.6177,1.6179,1.6173,1.6176,110400000.0
2009-10-16 07:06:00,1.61755,1.6178,1.6173,1.61765,121100000.0
2009-10-16 07:07:00,1.6176,1.61785,1.6174,1.61765,69000000.0
2009-10-16 07:08:00,1.61765,1.61875,1.61765,1.6186,150400000.0
2009-10-16 07:09:00,1.6185,1.61855,1.61795,1.61845,176800000.0
2009-10-16 07:10:00,1.6184,1.6188,1.61825,1.61855,154200000.0
2009-10-16 07:11:00,1.61855,1.61865,1.61795,1.618,112300000.0
2009-10-16 07:12:00,1.6181,1.6183,1.61805,1.6181,144800000.0
2009-10-16 07:13:00,1.6181,1.61835,1.6179,1.61825,148900000.0
2009-10-16 07:14:00,1.6183,1.6183,1.61775,1.6181,91400000.0
2009-10-16 07:15:00,1.6181,1.6182,1.618,1.61815,48500000.0
2009-10-16 07:16:00,1.61815,1.61825,1.6179,1.6181,102500000.0
2009-10-16 07:17:00,1.61805,1.6181,1.6178,1.6179,105000000.0
2009-10-16 07:18:00,1.61795,1.618,1.6177,1.6177,38800000.0
2009-10-16 07:19:00,1.6177,1.61775,1.61705,1.6171,83600000.0
2009-10-16 07:20:00,1.61715,1.61725,1.61715,1.61725,37700000.0
2009-10-16 07:21:00,1.6171,1.6176,1.6171,1.61725,151000000.0
2009-10-16 07:22:00,1.61725,1.6173,1.61695,1.61715,161400000.0
2009-10-16 07:23:00,1.61715,1.6179,1.6171,1.61775,139800000.0
2009-10-16 07:24:00,1.61775,1.61825,1.61775,1.618,57600000.0
2009-10-16 07:25:00,1.618,1.618,1.6177,1.6178,95000000.0
2009-10-16 07:26:00,1.61785,1.6185,1.6177,1.6185,136400000.0
2009-10-16 07:27:00,1.61855,1.61855,1.6181,1.6183,183900000.0
2009-10-16 07:28:00,1.6182,1.6184,1.61795,1.61825,108300000.0
2009-10-16 07:29:00,1.61825,1.61835,1.61815,1.61825,114500000.0
2009-10-16 07:30:00,1.61825,1.6183,1.618,1.61805,104900000.0
2009-10-16 07:31:00,1.61805,1.61845,1.61805,1.61845,97800000.0
2009-10-16 07:32:00,1.61845,1.61855,1.61825,1.61825,110900000.0
2009-10-16 07:33:00,1.61825,1.61845,1.61815,1.6183,109100000.0
2009-10-16 07:34:00,1.6183,1.6184,1.6183,1.61835,69100000.0
2009-10-16 07:35:00,1.61835,1.6184,1.61795,1.61795,48800000.0
2009-10-16 07:36:00,1.61795,1.61815,1.6174,1.61815,201200000.0
2009-10-16 07:37:00,1.61805,1.6184,1.61765,1.61825,152600000.0
2009-10-16 07:38:00,1.6182,1.6183,1.6182,1.61825,6000000.0
2009-10-16 07:39:00,1.6183,1.6183,1.61775,1.6178,41300000.0
2009-10-16 07:40:00,1.6177,1.6179,1.6176,1.61785,198600000.0
2009-10-16 07:41:00,1.61785,1.6182,1.61765,1.6182,129400000.0
2009-10-16 07:42:00,1.6182,1.6185,1.61815,1.61845,48500000.0
2009-10-16 07:43:00,1.61845,1.6187,1.6183,1.6185,147400000.0
2009-10-16 07:44:00,1.6185,1.6187,1.6184,1.6186,39700000.0
2009-10-16 07:45:00,1.61855,1.61855,1.61815,1.6185,90900000.0
2009-10-16 07:46:00,1.6184,1.61865,1.61835,1.61855,127300000.0
2009-10-16 07:47:00,1.61855,1.6187,1.6183,1.6184,98600000.0
2009-10-16 07:48:00,1.6184,1.61855,1.6182,1.6184,69800000.0
2009-10-16 07:49:00,1.6184,1.6186,1.61805,1.6181,88300000.0
2009-10-16 07:50:00,1.61815,1.61865,1.618,1.6186,156600000.0
2009-10-16 07:51:00,1.61855,1.6188,1.6184,1.6188,61500000.0
2009-10-16 07:52:00,1.61875,1.61895,1.6184,1.6187,127500000.0
2009-10-16 07:53:00,1.61875,1.6189,1.61805,1.61825,168700000.0
2009-10-16 07:54:00,1.6184,1.61865,1.6179,1.61835,120300000.0
2009-10-16 07:55:00,1.61835,1.61845,1.6181,1.6182,73700000.0
2009-10-16 07:56:00,1.6182,1.6183,1.61765,1.61775,134800000.0
2009-10-16 07:57:00,1.61765,1.61765,1.6171,1.6171,116800000.0
2009-10-16 07:58:00,1.61715,1.61715,1.61675,1.61675,118600000.0
2009-10-16 07:59:00,1.6169,1.6172,1.61665,1.6172,105800000.0
2009-10-16 08:00:00,1.6172,1.6175,1.6171,1.61745,116500000.0
2009-10-16 08:01:00,1.61745,1.61805,1.61745,1.61765,153500000.0
2009-10-16 08:02:00,1.61785,1.6183,1.6176,1.6182,139600000.0
2009-10-16 08:03:00,1.6182,1.6182,1.6177,1.6177,125700000.0
2009-10-16 08:04:00,1.61775,1.6183,1.6177,1.6182,167900000.0
2009-10-16 08:05:00,1.6183,1.61845,1.61815,1.6183,85100000.0
2009-10-16 08:06:00,1.6183,1.6186,1.6183,1.6184,106200000.0
2009-10-16 08:07:00,1.61845,1.61855,1.618,1.61805,146700000.0
2009-10-16 08:08:00,1.61805,1.61845,1.61785,1.618,188400000.0
2009-10-16 08:09:00,1.618,1.61815,1.6178,1.6181,91300000.0
2009-10-16 08:10:00,1.6181,1.61835,1.61795,1.61805,211900000.0
2009-10-16 08:11:00,1.61805,1.6181,1.61795,1.6181,95700000.0
2009-10-16 08:12:00,1.61815,1.6185,1.6177,1.6177,168200000.0
2009-10-16 08:13:00,1.61785,1.61815,1.61755,1.61805,176900000.0
2009-10-16 08:14:00,1.6181,1.6182,1.618,1.618,101800000.0
2009-10-16 08:15:00,1.618,1.6183,1.61795,1.6181,215200000.0
2009-10-16 08:16:00,1.61805,1.6181,1.61745,1.6177,137500000.0
2009-10-16 08:17:00,1.61775,1.61795,1.6172,1.6173,190600000.0
2009-10-16 08:18:00,1.61725,1.61845,1.61725,1.61805,271800000.0
2009-10-16 08:19:00,1.6182,1.619,1.6181,1.61855,225500000.0
2009-10-16 08:20:00,1.6185,1.61905,1.61825,1.619,206100000.0
2009-10-16 08:21:00,1.61895,1.61965,1.6189,1.61935,167100000.0
2009-10-16 08:22:00,1.61935,1.61935,1.6186,1.61895,247900000.0
2009-10-16 08:23:00,1.619,1.61905,1.61845,1.6185,200300000.0
2009-10-16 08:24:00,1.61855,1.61875,1.61835,1.61845,254200000.0
2009-10-16 08:25:00,1.61845,1.61895,1.61805,1.61895,292650000.0
2009-10-16 08:26:00,1.61885,1.61895,1.618,1.618,198400000.0
2009-10-16 08:27:00,1.61805,1.6184,1.6177,1.61835,235700000.0
2009-10-16 08:28:00,1.6185,1.6188,1.61845,1.61855,218700000.0
2009-10-16 08:29:00,1.61855,1.6195,1.61835,1.61915,307300000.0
2009-10-16 08:30:00,1.6192,1.6196,1.6191,1.61935,251900000.0
2009-10-16 08:31:00,1.6194,1.6204,1.6193,1.62005,305300000.0
2009-10-16 08:32:00,1.61995,1.6202,1.61885,1.619,251600000.0
2009-10-16 08:33:00,1.61905,1.6199,1.6189,1.6194,368700000.0
2009-10-16 08:34:00,1.61935,1.61995,1.61935,1.61985,305200000.0
2009-10-16 08:35:00,1.61985,1.62005,1.6196,1.6197,223500000.0
2009-10-16 08:36:00,1.6197,1.6204,1.61955,1.62025,235500000.0
2009-10-16 08:37:00,1.6202,1.62075,1.62015,1.6207,300800000.0
2009-10-16 08:38:00,1.62075,1.62095,1.6202,1.6205,257200000.0
2009-10-16 08:39:00,1.6206,1.6206,1.62005,1.6205,234500000.0
2009-10-16 08:40:00,1.62045,1.62095,1.6201,1.62085,264100000.0
2009-10-16 08:41:00,1.62085,1.62095,1.62065,1.62075,339300000.0
2009-10-16 08:42:00,1.62075,1.62075,1.6201,1.6203,299400000.0
2009-10-16 08:43:00,1.6203,1.62145,1.6201,1.6211,558800000.0
2009-10-16 08:44:00,1.62105,1.62135,1.62085,1.62125,224800000.0
2009-10-16 08:45:00,1.62125,1.62165,1.62115,1.6214,287300000.0
2009-10-16 08:46:00,1.62145,1.62155,1.62075,1.6212,291500000.0
2009-10-16 08:47:00,1.6213,1.62145,1.6206,1.6209,196400000.0
2009-10-16 08:48:00,1.62095,1.6215,1.62085,1.62135,223700000.0
2009-10-16 08:49:00,1.6213,1.6215,1.6205,1.62075,263500000.0
2009-10-16 08:50:00,1.62075,1.62085,1.62015,1.6204,252900000.0
2009-10-16 08:51:00,1.6204,1.62055,1.62035,1.6204,120800000.0
2009-10-16 08:52:00,1.6205,1.6206,1.6202,1.62045,177400000.0
2009-10-16 08:53:00,1.6205,1.62055,1.62015,1.6203,103700000.0
2009-10-16 08:54:00,1.62035,1.6205,1.62025,1.6205,142800000.0
2009-10-16 08:55:00,1.6205,1.6207,1.62025,1.6204,246400000.0
2009-10-16 08:56:00,1.6204,1.6205,1.6197,1.6199,220900000.0
2009-10-16 08:57:00,1.61995,1.61995,1.6195,1.6196,241000000.0
2009-10-16 08:58:00,1.6196,1.6198,1.6195,1.61965,173700000.0
2009-10-16 08:59:00,1.6197,1.62035,1.61945,1.6201,267300000.0
2009-10-16 09:00:00,1.62015,1.6204,1.62005,1.6202,156300000.0
2009-10-16 09:01:00,1.6202,1.62045,1.62,1.6203,228750000.0
2009-10-16 09:02:00,1.6203,1.62055,1.62015,1.6204,229000000.0
2009-10-16 09:03:00,1.6204,1.62055,1.61995,1.62015,234100000.0
2009-10-16 09:04:00,1.62015,1.62055,1.61985,1.62005,194400000.0
2009-10-16 09:05:00,1.62005,1.62015,1.6194,1.61955,159300000.0
2009-10-16 09:06:00,1.61955,1.61965,1.6193,1.6195,161500000.0
2009-10-16 09:07:00,1.6194,1.61985,1.6193,1.61985,159600000.0
2009-10-16 09:08:00,1.6198,1.61985,1.61945,1.6197,207900000.0
2009-10-16 09:09:00,1.61975,1.61985,1.61945,1.61945,150900000.0
2009-10-16 09:10:00,1.61945,1.6198,1.6194,1.61975,118000000.0
2009-10-16 09:11:00,1.61965,1.61975,1.61935,1.61935,230300000.0
2009-10-16 09:12:00,1.61935,1.6205,1.6193,1.62015,219100000.0
2009-10-16 09:13:00,1.62015,1.62045,1.62,1.6201,219400000.0
2009-10-16 09:14:00,1.6201,1.62025,1.61995,1.62015,132900000.0
2009-10-16 09:15:00,1.62015,1.62015,1.61955,1.6196,251800000.0
2009-10-16 09:16:00,1.6196,1.61975,1.61945,1.6196,145000000.0
2009-10-16 09:17:00,1.61975,1.61975,1.6191,1.6193,196500000.0
2009-10-16 09:18:00,1.61925,1.61965,1.6192,1.61955,225000000.0
2009-10-16 09:19:00,1.61955,1.61965,1.61925,1.6195,207500000.0
2009-10-16 09:20:00,1.6196,1.6196,1.6189,1.6192,284800000.0
2009-10-16 09:21:00,1.6192,1.6195,1.6188,1.6195,190000000.0
2009-10-16 09:22:00,1.6195,1.6196,1.6188,1.61905,252300000.0
2009-10-16 09:23:00,1.61905,1.6193,1.6189,1.6193,272700000.0
2009-10-16 09:24:00,1.6192,1.6194,1.6188,1.61895,251300000.0
2009-10-16 09:25:00,1.61895,1.6192,1.6187,1.6188,259000000.0
2009-10-16 09:26:00,1.61885,1.61885,1.61805,1.61805,343100000.0
2009-10-16 09:27:00,1.61805,1.6184,1.61795,1.6182,242000000.0
2009-10-16 09:28:00,1.61825,1.6183,1.61755,1.6182,256400000.0
2009-10-16 09:29:00,1.61825,1.61825,1.6177,1.61805,227600000.0
2009-10-16 09:30:00,1.61805,1.61815,1.6173,1.6178,238300000.0
2009-10-16 09:31:00,1.6178,1.6182,1.61705,1.6173,317200000.0
2009-10-16 09:32:00,1.6173,1.6179,1.6173,1.6175,288200000.0
2009-10-16 09:33:00,1.6175,1.61785,1.6174,1.61785,213150000.0
2009-10-16 09:34:00,1.6178,1.6178,1.61735,1.6176,207400000.0
2009-10-16 09:35:00,1.6177,1.6182,1.61765,1.61805,160600000.0
2009-10-16 09:36:00,1.6181,1.61835,1.61785,1.6183,264800000.0
2009-10-16 09:37:00,1.6183,1.6188,1.6181,1.6186,230500000.0
2009-10-16 09:38:00,1.6186,1.6188,1.6185,1.6188,284300000.0
2009-10-16 09:39:00,1.6188,1.61885,1.61865,1.61865,110500000.0
2009-10-16 09:40:00,1.61865,1.619,1.61865,1.61875,266300000.0
2009-10-16 09:41:00,1.6187,1.61875,1.6185,1.6185,278700000.0
2009-10-16 09:42:00,1.6186,1.61865,1.6179,1.61815,387200000.0
2009-10-16 09:43:00,1.61815,1.61885,1.61775,1.61865,295000000.0
2009-10-16 09:44:00,1.61865,1.619,1.61865,1.6188,311300000.0
2009-10-16 09:45:00,1.6188,1.61935,1.61865,1.6192,186600000.0
2009-10-16 09:46:00,1.6192,1.6194,1.61875,1.61875,266400000.0
2009-10-16 09:47:00,1.61875,1.6189,1.61845,1.61845,281800000.0
2009-10-16 09:48:00,1.6185,1.61875,1.61815,1.6184,259400000.0
2009-10-16 09:49:00,1.6184,1.6187,1.6182,1.6185,194100000.0
2009-10-16 09:50:00,1.6185,1.61885,1.6184,1.6186,204600000.0
2009-10-16 09:51:00,1.61855,1.61905,1.61835,1.61905,322400000.0
2009-10-16 09:52:00,1.6192,1.61955,1.6187,1.6195,233000000.0
2009-10-16 09:53:00,1.6195,1.6199,1.61915,1.61975,321700000.0
2009-10-16 09:54:00,1.61975,1.62015,1.6196,1.62,303400000.0
2009-10-16 09:55:00,1.6199,1.6202,1.61985,1.62005,262300000.0
2009-10-16 09:56:00,1.62005,1.62005,1.6194,1.6194,335000000.0
2009-10-16 09:57:00,1.6195,1.6197,1.6192,1.6194,235200000.0
2009-10-16 09:58:00,1.6195,1.61995,1.61935,1.61945,396000000.0
2009-10-16 09:59:00,1.61945,1.6197,1.61905,1.61925,314700000.0
2009-10-16 10:00:00,1.6192,1.61955,1.61905,1.6191,250200000.0
2009-10-16 10:01:00,1.6191,1.6194,1.6191,1.6192,260400000.0
2009-10-16 10:02:00,1.6192,1.6199,1.61895,1.61965,316000000.0
2009-10-16 10:03:00,1.61965,1.62,1.6194,1.6199,332700000.0
2009-10-16 10:04:00,1.6198,1.6199,1.61955,1.61955,216500000.0
2009-10-16 10:05:00,1.61955,1.61965,1.6193,1.6195,165500000.0
2009-10-16 10:06:00,1.6195,1.6199,1.6194,1.6197,118900000.0
2009-10-16 10:07:00,1.61965,1.61985,1.61925,1.61935,201200000.0
2009-10-16 10:08:00,1.61935,1.61945,1.619,1.6192,184300000.0
2009-10-16 10:09:00,1.6192,1.6193,1.6189,1.6191,203400000.0
2009-10-16 10:10:00,1.6191,1.6194,1.61885,1.61915,221200000.0
2009-10-16 10:11:00,1.61915,1.6194,1.6189,1.61905,259000000.0
2009-10-16 10:12:00,1.61915,1.61925,1.6188,1.61885,205900000.0
2009-10-16 10:13:00,1.61885,1.6192,1.6182,1.6182,195700000.0
2009-10-16 10:14:00,1.6182,1.6187,1.6182,1.61865,250100000.0
2009-10-16 10:15:00,1.61865,1.6191,1.6186,1.619,206900000.0
2009-10-16 10:16:00,1.6189,1.6195,1.6189,1.6195,237300000.0
2009-10-16 10:17:00,1.6195,1.6197,1.61925,1.6193,269800000.0
2009-10-16 10:18:00,1.6193,1.6195,1.61895,1.619,196300000.0
2009-10-16 10:19:00,1.61905,1.6198,1.61895,1.61965,221400000.0
2009-10-16 10:20:00,1.61965,1.61975,1.61895,1.6191,185900000.0
2009-10-16 10:21:00,1.6191,1.6192,1.6188,1.61915,276600000.0
2009-10-16 10:22:00,1.6192,1.6194,1.6189,1.61925,202300000.0
2009-10-16 10:23:00,1.61925,1.61975,1.61915,1.61945,211500000.0
2009-10-16 10:24:00,1.61945,1.61985,1.61945,1.61975,263300000.0
2009-10-16 10:25:00,1.61975,1.62,1.61955,1.61995,208500000.0
2009-10-16 10:26:00,1.62005,1.6206,1.61995,1.62035,184800000.0
2009-10-16 10:27:00,1.62045,1.6205,1.61995,1.6202,191600000.0
2009-10-16 10:28:00,1.62015,1.6202,1.6187,1.6189,203200000.0
2009-10-16 10:29:00,1.6189,1.619,1.6182,1.6184,182600000.0
2009-10-16 10:30:00,1.61835,1.6187,1.61805,1.6182,283200000.0
2009-10-16 10:31:00,1.6183,1.6184,1.61795,1.61805,223200000.0
2009-10-16 10:32:00,1.618,1.6181,1.6174,1.6178,301700000.0
2009-10-16 10:33:00,1.6178,1.61785,1.6172,1.61755,260600000.0
2009-10-16 10:34:00,1.61745,1.61765,1.6171,1.6173,299000000.0
2009-10-16 10:35:00,1.6175,1.6179,1.61745,1.6177,244300000.0
2009-10-16 10:36:00,1.61765,1.61785,1.6173,1.6175,249650000.0
2009-10-16 10:37:00,1.61745,1.61755,1.6171,1.61715,200100000.0
2009-10-16 10:38:00,1.61725,1.6175,1.61695,1.61725,300500000.0
2009-10-16 10:39:00,1.61725,1.6173,1.61655,1.61675,290900000.0
2009-10-16 10:40:00,1.61665,1.6168,1.61615,1.61615,226600000.0
2009-10-16 10:41:00,1.6162,1.6164,1.6153,1.6156,321000000.0
2009-10-16 10:42:00,1.6156,1.61595,1.61555,1.6156,272500000.0
2009-10-16 10:43:00,1.6156,1.6161,1.61555,1.6158,256250000.0
2009-10-16 10:44:00,1.6159,1.61605,1.61555,1.61585,197900000.0
2009-10-16 10:45:00,1.61585,1.61635,1.6158,1.6161,395200000.0
2009-10-16 10:46:00,1.61615,1.6166,1.616,1.61655,263600000.0
2009-10-16 10:47:00,1.61655,1.6167,1.61615,1.61645,186100000.0
2009-10-16 10:48:00,1.61635,1.61705,1.61635,1.6167,244000000.0
2009-10-16 10:49:00,1.6167,1.61685,1.61635,1.6166,258200000.0
2009-10-16 10:50:00,1.6165,1.6172,1.61645,1.6169,218400000.0
2009-10-16 10:51:00,1.61695,1.6173,1.61675,1.61705,195500000.0
2009-10-16 10:52:00,1.61705,1.6171,1.6167,1.6169,174800000.0
2009-10-16 10:53:00,1.61695,1.61705,1.6165,1.6167,204600000.0
2009-10-16 10:54:00,1.61665,1.61675,1.61645,1.6165,159400000.0
2009-10-16 10:55:00,1.61655,1.61665,1.61645,1.61655,76400000.0
2009-10-16 10:56:00,1.61655,1.61665,1.61615,1.61635,191300000.0
2009-10-16 10:57:00,1.61635,1.61645,1.6162,1.6163,226800000.0
2009-10-16 10:58:00,1.6164,1.61725,1.6164,1.6171,163050000.0
2009-10-16 10:59:00,1.6171,1.6174,1.617,1.617,163100000.0
2009-10-16 11:00:00,1.6171,1.61755,1.6171,1.6171,209700000.0
2009-10-16 11:01:00,1.6172,1.6178,1.6172,1.6176,185200000.0
2009-10-16 11:02:00,1.6176,1.618,1.6175,1.6179,114100000.0
2009-10-16 11:03:00,1.61785,1.6182,1.6177,1.61795,152500000.0
2009-10-16 11:04:00,1.61785,1.618,1.6176,1.6176,54900000.0
2009-10-16 11:05:00,1.6176,1.6178,1.6174,1.6177,128800000.0
2009-10-16 11:06:00,1.6178,1.6179,1.6176,1.61765,91700000.0
2009-10-16 11:07:00,1.6177,1.61795,1.6175,1.6179,119100000.0
2009-10-16 11:08:00,1.61785,1.61825,1.61785,1.6181,113500000.0
2009-10-16 11:09:00,1.61815,1.61855,1.618,1.61845,157600000.0
2009-10-16 11:10:00,1.61845,1.61855,1.6181,1.6184,107300000.0
2009-10-16 11:11:00,1.6184,1.6184,1.6179,1.61805,127400000.0
2009-10-16 11:12:00,1.6181,1.6183,1.61795,1.6181,132600000.0
2009-10-16 11:13:00,1.6181,1.61865,1.6179,1.61845,196600000.0
2009-10-16 11:14:00,1.61835,1.6185,1.61815,1.61815,177300000.0
2009-10-16 11:15:00,1.6181,1.61845,1.61785,1.6183,178200000.0
2009-10-16 11:16:00,1.6184,1.61845,1.61795,1.61795,198400000.0
2009-10-16 11:17:00,1.61795,1.61825,1.6178,1.61815,136000000.0
2009-10-16 11:18:00,1.61825,1.61825,1.6178,1.61785,144100000.0
2009-10-16 11:19:00,1.61795,1.6183,1.61785,1.61825,95000000.0
2009-10-16 11:20:00,1.61825,1.6184,1.6181,1.6181,180400000.0
2009-10-16 11:21:00,1.61815,1.6185,1.6181,1.6182,205000000.0
2009-10-16 11:22:00,1.61825,1.6184,1.6179,1.6183,158700000.0
2009-10-16 11:23:00,1.6182,1.61845,1.61805,1.61835,241700000.0
2009-10-16 11:24:00,1.61835,1.6185,1.6181,1.61815,193400000.0
2009-10-16 11:25:00,1.61815,1.61845,1.61815,1.6184,124000000.0
2009-10-16 11:26:00,1.6184,1.6186,1.61805,1.61825,234600000.0
2009-10-16 11:27:00,1.6183,1.61855,1.6181,1.6183,151500000.0
2009-10-16 11:28:00,1.6183,1.6183,1.61785,1.618,278800000.0
2009-10-16 11:29:00,1.61795,1.61815,1.61765,1.61805,199100000.0
2009-10-16 11:30:00,1.61805,1.6183,1.61785,1.61825,211500000.0
2009-10-16 11:31:00,1.6181,1.6185,1.618,1.61845,193700000.0
2009-10-16 11:32:00,1.61855,1.61855,1.6182,1.6182,268100000.0
2009-10-16 11:33:00,1.6182,1.61855,1.6182,1.6184,177400000.0
2009-10-16 11:34:00,1.6184,1.61855,1.618,1.61805,221700000.0
2009-10-16 11:35:00,1.6181,1.6183,1.6181,1.61825,21100000.0
2009-10-16 11:36:00,1.6182,1.6183,1.61805,1.61825,102500000.0
2009-10-16 11:37:00,1.61825,1.6185,1.6182,1.61835,67000000.0
2009-10-16 11:38:00,1.61835,1.61865,1.61835,1.61865,197600000.0
2009-10-16 11:39:00,1.61865,1.61905,1.6185,1.619,274400000.0
2009-10-16 11:40:00,1.6191,1.6191,1.61855,1.6188,251800000.0
2009-10-16 11:41:00,1.6188,1.61895,1.61825,1.6184,186450000.0
2009-10-16 11:42:00,1.61835,1.61855,1.61755,1.61765,249700000.0
2009-10-16 11:43:00,1.61785,1.61785,1.6172,1.61725,161800000.0
2009-10-16 11:44:00,1.61725,1.61755,1.6172,1.61725,211300000.0
2009-10-16 11:45:00,1.61725,1.61755,1.6169,1.61705,207500000.0
2009-10-16 11:46:00,1.61705,1.6174,1.61655,1.6174,188800000.0
2009-10-16 11:47:00,1.61745,1.6183,1.61745,1.61825,159300000.0
2009-10-16 11:48:00,1.61835,1.61835,1.61815,1.61815,59400000.0
2009-10-16 11:49:00,1.61835,1.6186,1.6182,1.6186,132200000.0
2009-10-16 11:50:00,1.6186,1.6189,1.6183,1.6186,234200000.0
2009-10-16 11:51:00,1.61855,1.6188,1.6184,1.6187,183000000.0
2009-10-16 11:52:00,1.6187,1.6188,1.6182,1.6182,143100000.0
2009-10-16 11:53:00,1.61825,1.61845,1.6181,1.61835,152300000.0
2009-10-16 11:54:00,1.61835,1.6188,1.61825,1.6186,229200000.0
2009-10-16 11:55:00,1.61855,1.6189,1.61845,1.61855,166100000.0
2009-10-16 11:56:00,1.6185,1.6185,1.61785,1.61805,177300000.0
2009-10-16 11:57:00,1.618,1.6184,1.6179,1.6182,168200000.0
2009-10-16 11:58:00,1.6182,1.6184,1.618,1.61805,198600000.0
2009-10-16 11:59:00,1.618,1.6183,1.61775,1.61795,326850000.0
2009-10-16 12:00:00,1.6179,1.61815,1.61765,1.6178,455600000.0
2009-10-16 12:01:00,1.6178,1.618,1.6176,1.6178,255200000.0
2009-10-16 12:02:00,1.6178,1.6181,1.6178,1.61795,286100000.0
2009-10-16 12:03:00,1.61795,1.6181,1.61785,1.61795,147800000.0
2009-10-16 12:04:00,1.6179,1.61815,1.6179,1.61795,94200000.0
2009-10-16 12:05:00,1.618,1.61825,1.61775,1.61805,231200000.0
2009-10-16 12:06:00,1.61805,1.6186,1.618,1.61825,130900000.0
2009-10-16 12:07:00,1.61825,1.6183,1.61805,1.6182,125700000.0
2009-10-16 12:08:00,1.6182,1.61825,1.61805,1.61815,74700000.0
2009-10-16 12:09:00,1.6182,1.61825,1.618,1.61805,81300000.0
2009-10-16 12:10:00,1.61805,1.61805,1.6177,1.6179,205150000.0
2009-10-16 12:11:00,1.618,1.61805,1.61775,1.6178,100500000.0
2009-10-16 12:12:00,1.6178,1.61805,1.61705,1.6171,327800000.0
2009-10-16 12:13:00,1.6171,1.6178,1.617,1.61765,314500000.0
2009-10-16 12:14:00,1.6177,1.61815,1.61765,1.618,202200000.0
2009-10-16 12:15:00,1.618,1.61845,1.6179,1.61845,174600000.0
2009-10-16 12:16:00,1.61835,1.6186,1.61785,1.6181,231300000.0
2009-10-16 12:17:00,1.61805,1.61805,1.61745,1.6178,182200000.0
2009-10-16 12:18:00,1.6178,1.6179,1.61755,1.61765,224900000.0
2009-10-16 12:19:00,1.61745,1.61785,1.6172,1.61775,275600000.0
2009-10-16 12:20:00,1.61755,1.6176,1.6173,1.61745,153400000.0
2009-10-16 12:21:00,1.61745,1.61745,1.61715,1.6172,120400000.0
2009-10-16 12:22:00,1.61725,1.6173,1.61715,1.6173,78600000.0
2009-10-16 12:23:00,1.61725,1.61745,1.61685,1.6173,226800000.0
2009-10-16 12:24:00,1.61735,1.6177,1.6171,1.61755,132600000.0
2009-10-16 12:25:00,1.61745,1.6175,1.61715,1.61715,189800000.0
2009-10-16 12:26:00,1.61715,1.6172,1.617,1.6172,53800000.0
2009-10-16 12:27:00,1.6172,1.6174,1.61695,1.61735,95100000.0
2009-10-16 12:28:00,1.6173,1.6173,1.61705,1.61725,72100000.0
2009-10-16 12:29:00,1.6172,1.6174,1.6171,1.6171,86900000.0
2009-10-16 12:30:00,1.6171,1.6173,1.6166,1.6168,314900000.0
2009-10-16 12:31:00,1.61685,1.61755,1.6168,1.61755,257500000.0
2009-10-16 12:32:00,1.61755,1.6177,1.617,1.617,348300000.0
2009-10-16 12:33:00,1.617,1.6177,1.61695,1.6173,199300000.0
2009-10-16 12:34:00,1.6174,1.6175,1.61705,1.61705,138400000.0
2009-10-16 12:35:00,1.6171,1.6174,1.6169,1.6174,190400000.0
2009-10-16 12:36:00,1.61745,1.6176,1.61735,1.61755,90400000.0
2009-10-16 12:37:00,1.61755,1.6179,1.61745,1.6177,236800000.0
2009-10-16 12:38:00,1.61765,1.61805,1.6175,1.61795,173000000.0
2009-10-16 12:39:00,1.61795,1.6181,1.6178,1.61785,160300000.0
2009-10-16 12:40:00,1.6179,1.6179,1.6174,1.6174,192000000.0
2009-10-16 12:41:00,1.6174,1.61785,1.6174,1.61765,176800000.0
2009-10-16 12:42:00,1.61765,1.6178,1.61745,1.6177,215800000.0
2009-10-16 12:43:00,1.6177,1.61785,1.6174,1.61775,189200000.0
2009-10-16 12:44:00,1.6176,1.618,1.6174,1.61775,155500000.0
2009-10-16 12:45:00,1.6178,1.6182,1.6174,1.6182,129700000.0
2009-10-16 12:46:00,1.6182,1.6186,1.6181,1.6184,146500000.0
2009-10-16 12:47:00,1.6185,1.61855,1.6182,1.6183,110400000.0
2009-10-16 12:48:00,1.6183,1.6184,1.618,1.618,175200000.0
2009-10-16 12:49:00,1.6181,1.6183,1.61795,1.6181,100100000.0
2009-10-16 12:50:00,1.61815,1.61825,1.6179,1.61795,79100000.0
2009-10-16 12:51:00,1.618,1.6181,1.6179,1.6181,73300000.0
2009-10-16 12:52:00,1.6181,1.61815,1.61805,1.61805,29800000.0
2009-10-16 12:53:00,1.618,1.6181,1.6178,1.61805,85300000.0
2009-10-16 12:54:00,1.6181,1.6181,1.6178,1.61795,121000000.0
2009-10-16 12:55:00,1.61795,1.6182,1.6179,1.6181,87700000.0
2009-10-16 12:56:00,1.6181,1.61825,1.61805,1.6181,63300000.0
2009-10-16 12:57:00,1.6181,1.61825,1.61785,1.618,129200000.0
2009-10-16 12:58:00,1.61805,1.61815,1.61775,1.61805,137900000.0
2009-10-16 12:59:00,1.61795,1.6187,1.6179,1.6186,281600000.0
2009-10-16 13:00:00,1.61855,1.62015,1.6182,1.6201,324800000.0
2009-10-16 13:01:00,1.62015,1.6202,1.61925,1.61925,233000000.0
2009-10-16 13:02:00,1.61915,1.62,1.6191,1.6194,256300000.0
2009-10-16 13:03:00,1.6194,1.62005,1.61935,1.6199,338200000.0
2009-10-16 13:04:00,1.6199,1.62025,1.61975,1.6202,326200000.0
2009-10-16 13:05:00,1.6201,1.6202,1.61965,1.6202,361700000.0
2009-10-16 13:06:00,1.6203,1.62065,1.62015,1.62045,217300000.0
2009-10-16 13:07:00,1.6205,1.62145,1.62035,1.6212,266600000.0
2009-10-16 13:08:00,1.62125,1.62155,1.62085,1.62115,320800000.0
2009-10-16 13:09:00,1.62115,1.62115,1.62065,1.621,141200000.0
2009-10-16 13:10:00,1.62105,1.62105,1.62005,1.6203,293800000.0
2009-10-16 13:11:00,1.6203,1.62065,1.62,1.6201,251300000.0
2009-10-16 13:12:00,1.62005,1.62085,1.62,1.6208,314600000.0
2009-10-16 13:13:00,1.6208,1.62085,1.6203,1.6207,220000000.0
2009-10-16 13:14:00,1.62065,1.62145,1.6206,1.6209,243100000.0
2009-10-16 13:15:00,1.6209,1.6213,1.6203,1.6203,244700000.0
2009-10-16 13:16:00,1.62035,1.62095,1.6202,1.62055,220900000.0
2009-10-16 13:17:00,1.62035,1.62085,1.6202,1.62025,254800000.0
2009-10-16 13:18:00,1.62025,1.6205,1.6201,1.6202,319900000.0
2009-10-16 13:19:00,1.6204,1.6205,1.6201,1.6203,190000000.0
2009-10-16 13:20:00,1.62045,1.62075,1.6202,1.62055,208500000.0
2009-10-16 13:21:00,1.6205,1.62055,1.6203,1.6204,123100000.0
2009-10-16 13:22:00,1.62045,1.62065,1.62035,1.62045,139600000.0
2009-10-16 13:23:00,1.62055,1.62065,1.6202,1.62065,303600000.0
2009-10-16 13:24:00,1.6206,1.62095,1.6205,1.6205,238800000.0
2009-10-16 13:25:00,1.6205,1.6208,1.6201,1.6206,342000000.0
2009-10-16 13:26:00,1.6207,1.62085,1.6205,1.6208,130500000.0
2009-10-16 13:27:00,1.62085,1.6213,1.6207,1.6211,268300000.0
2009-10-16 13:28:00,1.62115,1.6216,1.6209,1.6212,344900000.0
2009-10-16 13:29:00,1.62145,1.6216,1.62085,1.62135,352700000.0
2009-10-16 13:30:00,1.6214,1.62165,1.6212,1.62125,218000000.0
2009-10-16 13:31:00,1.6213,1.6214,1.6211,1.6214,235800000.0
2009-10-16 13:32:00,1.6214,1.6214,1.62075,1.62085,223100000.0
2009-10-16 13:33:00,1.6208,1.6213,1.6204,1.62105,260200000.0
2009-10-16 13:34:00,1.6212,1.62155,1.621,1.6214,157100000.0
2009-10-16 13:35:00,1.6213,1.62135,1.621,1.62105,138400000.0
2009-10-16 13:36:00,1.62105,1.6211,1.62095,1.62095,86400000.0
2009-10-16 13:37:00,1.621,1.62105,1.62075,1.6209,94400000.0
2009-10-16 13:38:00,1.6209,1.621,1.6206,1.62095,97400000.0
2009-10-16 13:39:00,1.62095,1.62115,1.62075,1.62095,102500000.0
2009-10-16 13:40:00,1.621,1.62125,1.62065,1.62115,186300000.0
2009-10-16 13:41:00,1.6212,1.6214,1.6209,1.6209,172800000.0
2009-10-16 13:42:00,1.62085,1.6213,1.62085,1.6211,211300000.0
2009-10-16 13:43:00,1.6211,1.6213,1.62105,1.6211,91000000.0
2009-10-16 13:44:00,1.6211,1.6215,1.62075,1.621,219900000.0
2009-10-16 13:45:00,1.621,1.6212,1.62065,1.6211,261200000.0
2009-10-16 13:46:00,1.6212,1.62205,1.6211,1.62205,394800000.0
2009-10-16 13:47:00,1.62205,1.62205,1.62165,1.62195,175700000.0
2009-10-16 13:48:00,1.62195,1.62195,1.6215,1.62185,324100000.0
2009-10-16 13:49:00,1.62185,1.62185,1.621,1.621,183100000.0
2009-10-16 13:50:00,1.62095,1.62125,1.62085,1.6211,138900000.0
2009-10-16 13:51:00,1.6211,1.62155,1.621,1.62115,245000000.0
2009-10-16 13:52:00,1.6211,1.62125,1.62065,1.62065,311500000.0
2009-10-16 13:53:00,1.62065,1.6212,1.62055,1.6208,264000000.0
2009-10-16 13:54:00,1.62085,1.62125,1.6207,1.621,182900000.0
2009-10-16 13:55:00,1.62105,1.62135,1.62105,1.62115,68700000.0
2009-10-16 13:56:00,1.62115,1.6214,1.6209,1.62115,151100000.0
2009-10-16 13:57:00,1.6211,1.62165,1.621,1.6216,240600000.0
2009-10-16 13:58:00,1.62145,1.6217,1.6211,1.6211,220500000.0
2009-10-16 13:59:00,1.6211,1.6212,1.621,1.62105,117200000.0
2009-10-16 14:00:00,1.62105,1.6214,1.6208,1.62115,256900000.0
2009-10-16 14:01:00,1.6211,1.6213,1.621,1.62105,133800000.0
2009-10-16 14:02:00,1.62105,1.62125,1.62065,1.6208,234250000.0
2009-10-16 14:03:00,1.6208,1.6212,1.6207,1.6208,235600000.0
2009-10-16 14:04:00,1.62065,1.6209,1.62055,1.62055,141800000.0
2009-10-16 14:05:00,1.62065,1.6208,1.6204,1.6204,409910000.0
2009-10-16 14:06:00,1.6204,1.62045,1.6204,1.62045,426960000.0
2009-10-16 14:07:00,1.62055,1.6208,1.62045,1.6205,72800000.0
2009-10-16 14:08:00,1.6205,1.62055,1.6204,1.62045,634640000.0
2009-10-16 14:09:00,1.62055,1.62115,1.6205,1.62095,169100000.0
2009-10-16 14:10:00,1.62095,1.62135,1.62095,1.62105,178300000.0
2009-10-16 14:11:00,1.6211,1.6218,1.62105,1.6215,209100000.0
2009-10-16 14:12:00,1.62155,1.62165,1.62135,1.6214,159100000.0
2009-10-16 14:13:00,1.6214,1.6217,1.6211,1.6213,299000000.0
2009-10-16 14:14:00,1.6214,1.6217,1.62095,1.62105,205500000.0
2009-10-16 14:15:00,1.62095,1.62225,1.62085,1.62225,425600000.0
2009-10-16 14:16:00,1.62225,1.6227,1.62195,1.622,332700000.0
2009-10-16 14:17:00,1.62215,1.62215,1.62155,1.6217,198800000.0
2009-10-16 14:18:00,1.62175,1.6227,1.62165,1.62235,226400000.0
2009-10-16 14:19:00,1.62235,1.62385,1.62215,1.6236,317800000.0
2009-10-16 14:20:00,1.6236,1.624,1.62315,1.6239,309100000.0
2009-10-16 14:21:00,1.62405,1.6282,1.62405,1.6269,435600000.0
2009-10-16 14:22:00,1.6269,1.62745,1.62655,1.62685,384340000.0
2009-10-16 14:23:00,1.62685,1.62715,1.6262,1.6267,363570000.0
2009-10-16 14:24:00,1.6268,1.62695,1.62615,1.6262,315200000.0
2009-10-16 14:25:00,1.62635,1.6269,1.6262,1.62645,269000000.0
2009-10-16 14:26:00,1.62645,1.62665,1.62625,1.62655,244900000.0
2009-10-16 14:27:00,1.6266,1.6271,1.6264,1.62695,332600000.0
2009-10-16 14:28:00,1.627,1.6275,1.6268,1.62715,166400000.0
2009-10-16 14:29:00,1.62705,1.6274,1.62655,1.62675,200400000.0
2009-10-16 14:30:00,1.62655,1.6276,1.62635,1.6274,195300000.0
2009-10-16 14:31:00,1.6274,1.6275,1.6268,1.6273,157600000.0
2009-10-16 14:32:00,1.6273,1.6274,1.6264,1.6266,198600000.0
2009-10-16 14:33:00,1.6266,1.62685,1.6263,1.6263,137000000.0
2009-10-16 14:34:00,1.62645,1.6266,1.62595,1.62595,143400000.0
2009-10-16 14:35:00,1.6259,1.62655,1.6258,1.62635,298800000.0
2009-10-16 14:36:00,1.62635,1.6268,1.62625,1.62635,189000000.0
2009-10-16 14:37:00,1.6264,1.6268,1.62625,1.62635,225000000.0
2009-10-16 14:38:00,1.6264,1.6268,1.6262,1.6263,158400000.0
2009-10-16 14:39:00,1.62625,1.6264,1.62585,1.62605,202000000.0
2009-10-16 14:40:00,1.6262,1.62635,1.62585,1.62595,199200000.0
2009-10-16 14:41:00,1.62595,1.6263,1.6258,1.6263,170880000.0
2009-10-16 14:42:00,1.62625,1.62635,1.6258,1.6258,205920000.0
2009-10-16 14:43:00,1.6258,1.62615,1.6258,1.626,140220000.0
2009-10-16 14:44:00,1.626,1.62635,1.6258,1.626,227760000.0
2009-10-16 14:45:00,1.626,1.626,1.6258,1.6258,177280000.0
2009-10-16 14:46:00,1.6258,1.6258,1.6251,1.62565,193800000.0
2009-10-16 14:47:00,1.62565,1.62565,1.6252,1.6252,108200000.0
2009-10-16 14:48:00,1.6252,1.62535,1.625,1.62515,97200000.0
2009-10-16 14:49:00,1.62515,1.62525,1.62485,1.6249,80900000.0
2009-10-16 14:50:00,1.6249,1.6254,1.62485,1.625,243100000.0
2009-10-16 14:51:00,1.625,1.6251,1.62465,1.6249,252500000.0
2009-10-16 14:52:00,1.62495,1.625,1.6235,1.62375,291300000.0
2009-10-16 14:53:00,1.62375,1.62475,1.6237,1.6241,254200000.0
2009-10-16 14:54:00,1.6242,1.6246,1.62405,1.6245,127400000.0
2009-10-16 14:55:00,1.6245,1.62475,1.62435,1.6245,135700000.0
2009-10-16 14:56:00,1.62455,1.6251,1.6245,1.62485,161800000.0
2009-10-16 14:57:00,1.62475,1.6251,1.6246,1.6247,162600000.0
2009-10-16 14:58:00,1.62475,1.62475,1.6242,1.62435,172100000.0
2009-10-16 14:59:00,1.6244,1.6245,1.62395,1.6242,338900000.0
2009-10-16 15:00:00,1.624,1.6246,1.62365,1.6239,178400000.0
2009-10-16 15:01:00,1.62385,1.62435,1.6237,1.6242,233600000.0
2009-10-16 15:02:00,1.62425,1.62445,1.62355,1.62365,116300000.0
2009-10-16 15:03:00,1.62375,1.62455,1.62365,1.62405,217500000.0
2009-10-16 15:04:00,1.62405,1.62475,1.624,1.62465,163500000.0
2009-10-16 15:05:00,1.62465,1.62465,1.62425,1.6245,219400000.0
2009-10-16 15:06:00,1.6246,1.62475,1.62425,1.6246,169900000.0
2009-10-16 15:07:00,1.6247,1.62495,1.62425,1.62445,278300000.0
2009-10-16 15:08:00,1.6243,1.6246,1.6239,1.62405,203300000.0
2009-10-16 15:09:00,1.624,1.6242,1.6231,1.62315,269500000.0
2009-10-16 15:10:00,1.6232,1.62355,1.62305,1.6234,201700000.0
2009-10-16 15:11:00,1.6234,1.6236,1.6225,1.6227,275400000.0
2009-10-16 15:12:00,1.62265,1.62325,1.62265,1.62315,262200000.0
2009-10-16 15:13:00,1.6232,1.62325,1.6228,1.6228,154500000.0
2009-10-16 15:14:00,1.6228,1.62285,1.6224,1.62255,111100000.0
2009-10-16 15:15:00,1.62255,1.62255,1.6216,1.62195,446800000.0
2009-10-16 15:16:00,1.62195,1.62195,1.6215,1.6218,281500000.0
2009-10-16 15:17:00,1.62185,1.62205,1.6215,1.62165,257900000.0
2009-10-16 15:18:00,1.6217,1.6218,1.62135,1.6217,217200000.0
2009-10-16 15:19:00,1.62165,1.62215,1.62155,1.6219,299200000.0
2009-10-16 15:20:00,1.6219,1.6221,1.62165,1.6218,245800000.0
2009-10-16 15:21:00,1.6218,1.6221,1.6216,1.62205,244200000.0
2009-10-16 15:22:00,1.622,1.62295,1.62175,1.62285,226700000.0
2009-10-16 15:23:00,1.62285,1.623,1.6226,1.62265,222500000.0
2009-10-16 15:24:00,1.6227,1.62305,1.6226,1.6227,252100000.0
2009-10-16 15:25:00,1.6228,1.6229,1.6224,1.6226,193300000.0
2009-10-16 15:26:00,1.6226,1.62305,1.62235,1.62275,287300000.0
2009-10-16 15:27:00,1.62275,1.62305,1.6225,1.6226,265700000.0
2009-10-16 15:28:00,1.6226,1.62285,1.62255,1.6227,241200000.0
2009-10-16 15:29:00,1.6227,1.62325,1.62255,1.6228,449900000.0
2009-10-16 15:30:00,1.62275,1.6231,1.6226,1.6229,388400000.0
2009-10-16 15:31:00,1.6229,1.6233,1.62265,1.62325,432300000.0
2009-10-16 15:32:00,1.62325,1.62355,1.6231,1.6233,474400000.0
2009-10-16 15:33:00,1.6233,1.62355,1.62325,1.6234,261600000.0
2009-10-16 15:34:00,1.62335,1.62355,1.6228,1.62305,240600000.0
2009-10-16 15:35:00,1.62305,1.62325,1.62265,1.6228,222600000.0
2009-10-16 15:36:00,1.62285,1.6233,1.6225,1.6226,257700000.0
2009-10-16 15:37:00,1.62245,1.6228,1.62235,1.6226,181000000.0
2009-10-16 15:38:00,1.6226,1.62265,1.6221,1.6223,266700000.0
2009-10-16 15:39:00,1.62235,1.62235,1.62195,1.6222,226800000.0
2009-10-16 15:40:00,1.62235,1.6227,1.62195,1.62235,236100000.0
2009-10-16 15:41:00,1.62225,1.6226,1.6222,1.62245,298700000.0
2009-10-16 15:42:00,1.62245,1.6226,1.62225,1.62245,189900000.0
2009-10-16 15:43:00,1.62255,1.6229,1.62245,1.62275,236400000.0
2009-10-16 15:44:00,1.62275,1.62285,1.6222,1.62225,118200000.0
2009-10-16 15:45:00,1.6222,1.6224,1.6222,1.62225,144300000.0
2009-10-16 15:46:00,1.6223,1.6225,1.62205,1.6222,143600000.0
2009-10-16 15:47:00,1.6222,1.6225,1.6219,1.6219,162000000.0
2009-10-16 15:48:00,1.6219,1.62205,1.62175,1.6218,244330000.0
2009-10-16 15:49:00,1.6218,1.622,1.62175,1.62175,331810000.0
2009-10-16 15:50:00,1.62175,1.62195,1.62175,1.62195,109450000.0
2009-10-16 15:51:00,1.622,1.6225,1.62185,1.622,269900000.0
2009-10-16 15:52:00,1.622,1.62275,1.622,1.6225,266300000.0
2009-10-16 15:53:00,1.62255,1.623,1.62225,1.62295,419500000.0
2009-10-16 15:54:00,1.6228,1.623,1.6224,1.62255,329400000.0
2009-10-16 15:55:00,1.6227,1.62395,1.6227,1.6236,378600000.0
2009-10-16 15:56:00,1.62375,1.62395,1.6232,1.62375,505600000.0
2009-10-16 15:57:00,1.62385,1.62405,1.62345,1.62365,443600000.0
2009-10-16 15:58:00,1.6239,1.62405,1.6235,1.62355,374500000.0
2009-10-16 15:59:00,1.6236,1.6243,1.62345,1.62385,348700000.0
2009-10-16 16:00:00,1.62385,1.6244,1.62385,1.624,287300000.0
2009-10-16 16:01:00,1.624,1.62455,1.6235,1.6237,310500000.0
2009-10-16 16:02:00,1.6237,1.6238,1.62335,1.62345,210800000.0
2009-10-16 16:03:00,1.6235,1.6245,1.6234,1.62415,301100000.0
2009-10-16 16:04:00,1.6241,1.62435,1.62355,1.62385,282200000.0
2009-10-16 16:05:00,1.6238,1.6241,1.62355,1.62405,238200000.0
2009-10-16 16:06:00,1.6241,1.62415,1.62355,1.62355,238300000.0
2009-10-16 16:07:00,1.62355,1.6239,1.62355,1.62385,208600000.0
2009-10-16 16:08:00,1.62385,1.6242,1.62375,1.624,247300000.0
2009-10-16 16:09:00,1.6239,1.62425,1.62365,1.6237,239800000.0
2009-10-16 16:10:00,1.62365,1.62415,1.62345,1.62395,328600000.0
2009-10-16 16:11:00,1.62405,1.6244,1.6238,1.6244,237700000.0
2009-10-16 16:12:00,1.62455,1.625,1.6243,1.6248,172400000.0
2009-10-16 16:13:00,1.62485,1.625,1.62425,1.6245,215100000.0
2009-10-16 16:14:00,1.62445,1.62455,1.62395,1.62425,138200000.0
2009-10-16 16:15:00,1.6243,1.6243,1.6239,1.62405,182000000.0
2009-10-16 16:16:00,1.62415,1.62415,1.62355,1.62355,157800000.0
2009-10-16 16:17:00,1.62355,1.62365,1.62345,1.62355,111700000.0
2009-10-16 16:18:00,1.62355,1.6238,1.62335,1.6235,307190000.0
2009-10-16 16:19:00,1.6235,1.6238,1.62335,1.6236,226580000.0
2009-10-16 16:20:00,1.62365,1.62365,1.62315,1.62325,351450000.0
2009-10-16 16:21:00,1.62315,1.62325,1.62295,1.62295,254700000.0
2009-10-16 16:22:00,1.62295,1.6231,1.6226,1.6231,238350000.0
2009-10-16 16:23:00,1.623,1.62315,1.6228,1.62285,175500000.0
2009-10-16 16:24:00,1.6228,1.6233,1.6228,1.62305,147500000.0
2009-10-16 16:25:00,1.62305,1.62335,1.623,1.6233,125700000.0
2009-10-16 16:26:00,1.6234,1.6234,1.6231,1.62315,104400000.0
2009-10-16 16:27:00,1.6232,1.6234,1.62285,1.62305,197400000.0
2009-10-16 16:28:00,1.6229,1.6229,1.6226,1.6226,220420000.0
2009-10-16 16:29:00,1.6226,1.62295,1.6226,1.62275,212890000.0
2009-10-16 16:30:00,1.62275,1.62295,1.6226,1.62265,219460000.0
2009-10-16 16:31:00,1.6226,1.6231,1.6226,1.62305,118720000.0
2009-10-16 16:32:00,1.623,1.6232,1.62265,1.6229,114800000.0
2009-10-16 16:33:00,1.6231,1.6234,1.62285,1.62305,304300000.0
2009-10-16 16:34:00,1.6231,1.62335,1.62295,1.6233,185400000.0
2009-10-16 16:35:00,1.62345,1.62345,1.62285,1.62285,136400000.0
2009-10-16 16:36:00,1.6228,1.6231,1.6228,1.62295,156900000.0
2009-10-16 16:37:00,1.6229,1.62305,1.6228,1.62295,167600000.0
2009-10-16 16:38:00,1.62295,1.6235,1.62295,1.62335,275200000.0
2009-10-16 16:39:00,1.6233,1.62345,1.62305,1.62325,86900000.0
2009-10-16 16:40:00,1.62325,1.62345,1.62305,1.62335,150200000.0
2009-10-16 16:41:00,1.62345,1.62375,1.6234,1.62355,197500000.0
2009-10-16 16:42:00,1.62355,1.62425,1.62355,1.62405,319500000.0
2009-10-16 16:43:00,1.624,1.6247,1.62395,1.62445,258200000.0
2009-10-16 16:44:00,1.62445,1.6246,1.6242,1.6244,155000000.0
2009-10-16 16:45:00,1.62445,1.6247,1.6243,1.62455,150200000.0
2009-10-16 16:46:00,1.6244,1.62465,1.6243,1.6246,185300000.0
2009-10-16 16:47:00,1.62465,1.62505,1.6245,1.62505,231400000.0
2009-10-16 16:48:00,1.62515,1.6256,1.625,1.62535,226500000.0
2009-10-16 16:49:00,1.6254,1.6256,1.6252,1.62525,104900000.0
2009-10-16 16:50:00,1.62525,1.62575,1.62445,1.62445,170800000.0
2009-10-16 16:51:00,1.6247,1.625,1.6241,1.6243,313200000.0
2009-10-16 16:52:00,1.6242,1.62455,1.6241,1.6241,206780000.0
2009-10-16 16:53:00,1.6241,1.62485,1.6241,1.6246,144150000.0
2009-10-16 16:54:00,1.6246,1.6248,1.6242,1.62435,225000000.0
2009-10-16 16:55:00,1.6244,1.62495,1.62425,1.62485,280700000.0
2009-10-16 16:56:00,1.62485,1.62575,1.62485,1.625,328100000.0
2009-10-16 16:57:00,1.62505,1.6255,1.6249,1.62535,229600000.0
2009-10-16 16:58:00,1.62535,1.62615,1.62525,1.62595,277500000.0
2009-10-16 16:59:00,1.62585,1.62655,1.6253,1.6254,282900000.0
2009-10-16 17:00:00,1.6253,1.6254,1.62485,1.62485,287000000.0
2009-10-16 17:01:00,1.62485,1.62505,1.62485,1.62485,264400000.0
2009-10-16 17:02:00,1.62485,1.62485,1.6237,1.62435,378990000.0
2009-10-16 17:03:00,1.62435,1.62445,1.6238,1.6239,328400000.0
2009-10-16 17:04:00,1.6238,1.62395,1.623,1.6233,304200000.0
2009-10-16 17:05:00,1.62345,1.6238,1.6227,1.62345,273000000.0
2009-10-16 17:06:00,1.62305,1.62305,1.62125,1.62165,336400000.0
2009-10-16 17:07:00,1.6217,1.62275,1.6216,1.62265,315300000.0
2009-10-16 17:08:00,1.62265,1.6229,1.6221,1.6222,283700000.0
2009-10-16 17:09:00,1.6222,1.62325,1.6221,1.623,413900000.0
2009-10-16 17:10:00,1.62295,1.6232,1.62235,1.6225,332300000.0
2009-10-16 17:11:00,1.6225,1.62265,1.622,1.6226,301300000.0
2009-10-16 17:12:00,1.6226,1.6231,1.62255,1.62275,273700000.0
2009-10-16 17:13:00,1.62285,1.62285,1.62245,1.62255,220200000.0
2009-10-16 17:14:00,1.62255,1.62255,1.62205,1.6222,265500000.0
2009-10-16 17:15:00,1.6221,1.62365,1.62205,1.6234,341100000.0
2009-10-16 17:16:00,1.6235,1.62375,1.6232,1.62365,205500000.0
2009-10-16 17:17:00,1.6237,1.6239,1.62355,1.62365,247700000.0
2009-10-16 17:18:00,1.62355,1.62455,1.62355,1.62425,368000000.0
2009-10-16 17:19:00,1.6242,1.62455,1.6239,1.6244,316700000.0
2009-10-16 17:20:00,1.62455,1.62455,1.62355,1.6238,251100000.0
2009-10-16 17:21:00,1.62385,1.6242,1.6237,1.62405,166800000.0
2009-10-16 17:22:00,1.62415,1.62415,1.6238,1.62395,325200000.0
2009-10-16 17:23:00,1.62395,1.6241,1.62375,1.6239,321500000.0
2009-10-16 17:24:00,1.6239,1.62405,1.62335,1.62345,304200000.0
2009-10-16 17:25:00,1.62345,1.62345,1.62315,1.62325,364300000.0
2009-10-16 17:26:00,1.6234,1.62395,1.62335,1.6239,258500000.0
2009-10-16 17:27:00,1.6239,1.6244,1.6239,1.62415,279000000.0
2009-10-16 17:28:00,1.6241,1.6241,1.6238,1.6238,86800000.0
2009-10-16 17:29:00,1.6238,1.62395,1.62355,1.62355,131500000.0
2009-10-16 17:30:00,1.62355,1.62375,1.62335,1.6235,169900000.0
2009-10-16 17:31:00,1.6235,1.62385,1.62335,1.6234,204400000.0
2009-10-16 17:32:00,1.6234,1.624,1.6234,1.624,335600000.0
2009-10-16 17:33:00,1.624,1.62425,1.6237,1.624,205300000.0
2009-10-16 17:34:00,1.62395,1.62445,1.62385,1.6243,291400000.0
2009-10-16 17:35:00,1.6243,1.62605,1.62415,1.62565,302900000.0
2009-10-16 17:36:00,1.62575,1.62595,1.62565,1.62595,226700000.0
2009-10-16 17:37:00,1.62595,1.62605,1.6255,1.6259,258600000.0
2009-10-16 17:38:00,1.62585,1.6264,1.62585,1.6264,246400000.0
2009-10-16 17:39:00,1.62635,1.62635,1.626,1.62615,123500000.0
2009-10-16 17:40:00,1.6261,1.62635,1.62595,1.62605,218900000.0
2009-10-16 17:41:00,1.6261,1.6262,1.6257,1.62595,206100000.0
2009-10-16 17:42:00,1.62595,1.62605,1.62575,1.626,123600000.0
2009-10-16 17:43:00,1.626,1.6261,1.6256,1.6259,166400000.0
2009-10-16 17:44:00,1.6259,1.626,1.6256,1.6258,151100000.0
2009-10-16 17:45:00,1.6258,1.6258,1.6255,1.62565,60000000.0
2009-10-16 17:46:00,1.6256,1.6258,1.62525,1.62535,163000000.0
2009-10-16 17:47:00,1.62535,1.6255,1.62515,1.62525,289700000.0
2009-10-16 17:48:00,1.62525,1.6254,1.625,1.62525,130100000.0
2009-10-16 17:49:00,1.62525,1.6255,1.62505,1.6253,118100000.0
2009-10-16 17:50:00,1.62535,1.62535,1.62505,1.62535,47100000.0
2009-10-16 17:51:00,1.6253,1.6261,1.6253,1.626,121400000.0
2009-10-16 17:52:00,1.626,1.62625,1.6257,1.62585,140900000.0
2009-10-16 17:53:00,1.6259,1.6259,1.62555,1.62575,85800000.0
2009-10-16 17:54:00,1.6258,1.6266,1.6258,1.62655,108200000.0
2009-10-16 17:55:00,1.6266,1.62665,1.6263,1.62645,60500000.0
2009-10-16 17:56:00,1.62645,1.62715,1.62645,1.6267,220800000.0
2009-10-16 17:57:00,1.62635,1.62665,1.6252,1.6252,266100000.0
2009-10-16 17:58:00,1.6252,1.6258,1.62455,1.6254,257100000.0
2009-10-16 17:59:00,1.62545,1.6259,1.6254,1.62565,203700000.0
2009-10-16 18:00:00,1.62565,1.62575,1.6251,1.6255,168800000.0
2009-10-16 18:01:00,1.6255,1.62585,1.62545,1.62575,177300000.0
2009-10-16 18:02:00,1.62575,1.62585,1.62545,1.62565,210100000.0
2009-10-16 18:03:00,1.62565,1.62565,1.62525,1.6254,117400000.0
2009-10-16 18:04:00,1.62535,1.62545,1.62515,1.62525,216600000.0
2009-10-16 18:05:00,1.62525,1.6256,1.62525,1.62545,238400000.0
2009-10-16 18:06:00,1.6254,1.6257,1.62535,1.6257,125100000.0
2009-10-16 18:07:00,1.62565,1.62595,1.62565,1.6258,210100000.0
2009-10-16 18:08:00,1.62575,1.62595,1.62555,1.62565,163000000.0
2009-10-16 18:09:00,1.62555,1.62565,1.62525,1.62545,145100000.0
2009-10-16 18:10:00,1.62545,1.6255,1.62525,1.62535,111800000.0
2009-10-16 18:11:00,1.6253,1.62555,1.62495,1.62505,149200000.0
2009-10-16 18:12:00,1.6251,1.62515,1.6247,1.62495,196100000.0
2009-10-16 18:13:00,1.6249,1.625,1.6247,1.62485,158200000.0
2009-10-16 18:14:00,1.62485,1.6251,1.6247,1.625,205600000.0
2009-10-16 18:15:00,1.62505,1.6251,1.6247,1.62475,198900000.0
2009-10-16 18:16:00,1.62475,1.625,1.62465,1.62485,188900000.0
2009-10-16 18:17:00,1.62485,1.625,1.62475,1.6248,174900000.0
2009-10-16 18:18:00,1.62485,1.6252,1.62475,1.6251,206500000.0
2009-10-16 18:19:00,1.6251,1.62515,1.62485,1.62495,97200000.0
2009-10-16 18:20:00,1.6249,1.62505,1.62485,1.625,78000000.0
2009-10-16 18:21:00,1.62495,1.62505,1.6248,1.6248,106300000.0
2009-10-16 18:22:00,1.6248,1.6251,1.62475,1.6248,264900000.0
2009-10-16 18:23:00,1.6248,1.6249,1.6244,1.6245,157800000.0
2009-10-16 18:24:00,1.6245,1.62475,1.6244,1.6244,145100000.0
2009-10-16 18:25:00,1.62435,1.6246,1.6242,1.62435,107800000.0
2009-10-16 18:26:00,1.6243,1.62435,1.6238,1.6238,185800000.0
2009-10-16 18:27:00,1.6238,1.62405,1.6237,1.62405,152800000.0
2009-10-16 18:28:00,1.62395,1.62415,1.6238,1.62385,122500000.0
2009-10-16 18:29:00,1.62395,1.6242,1.6239,1.62405,164500000.0
2009-10-16 18:30:00,1.62405,1.6241,1.6237,1.6237,87900000.0
2009-10-16 18:31:00,1.62375,1.62395,1.6237,1.62375,126000000.0
2009-10-16 18:32:00,1.62375,1.6239,1.62365,1.62375,144100000.0
2009-10-16 18:33:00,1.62375,1.6241,1.62355,1.62405,95600000.0
2009-10-16 18:34:00,1.624,1.6242,1.62385,1.6239,103000000.0
2009-10-16 18:35:00,1.62395,1.6241,1.6239,1.62395,127500000.0
2009-10-16 18:36:00,1.624,1.62405,1.6239,1.6239,47400000.0
2009-10-16 18:37:00,1.6239,1.62415,1.6239,1.624,74300000.0
2009-10-16 18:38:00,1.624,1.62425,1.6239,1.6241,152100000.0
2009-10-16 18:39:00,1.62395,1.6242,1.6239,1.6239,105000000.0
2009-10-16 18:40:00,1.6239,1.62415,1.62365,1.62385,234700000.0
2009-10-16 18:41:00,1.62375,1.62435,1.62375,1.6243,275200000.0
2009-10-16 18:42:00,1.6243,1.62445,1.62425,1.62435,85900000.0
2009-10-16 18:43:00,1.6243,1.62455,1.6242,1.62455,114800000.0
2009-10-16 18:44:00,1.6245,1.6248,1.6245,1.62465,80900000.0
2009-10-16 18:45:00,1.62475,1.62475,1.6245,1.6246,101200000.0
2009-10-16 18:46:00,1.62465,1.62475,1.62455,1.62455,46100000.0
2009-10-16 18:47:00,1.62455,1.6246,1.6243,1.6246,121200000.0
2009-10-16 18:48:00,1.62455,1.62475,1.62435,1.6245,155800000.0
2009-10-16 18:49:00,1.6245,1.62485,1.6244,1.62485,95700000.0
2009-10-16 18:50:00,1.62485,1.6249,1.62455,1.62455,53700000.0
2009-10-16 18:51:00,1.62455,1.6248,1.6245,1.6248,97800000.0
2009-10-16 18:52:00,1.6248,1.625,1.6248,1.62495,92800000.0
2009-10-16 18:53:00,1.62495,1.6251,1.62455,1.6246,201300000.0
2009-10-16 18:54:00,1.62465,1.6249,1.6246,1.62465,171100000.0
2009-10-16 18:55:00,1.62465,1.62475,1.6246,1.62465,69800000.0
2009-10-16 18:56:00,1.62465,1.62505,1.62455,1.6248,117900000.0
2009-10-16 18:57:00,1.6247,1.62485,1.6247,1.6247,84400000.0
2009-10-16 18:58:00,1.6247,1.62515,1.6247,1.6251,104700000.0
2009-10-16 18:59:00,1.62505,1.6255,1.62495,1.6255,151800000.0
2009-10-16 19:00:00,1.62555,1.626,1.62525,1.62545,139200000.0
2009-10-16 19:01:00,1.62535,1.6256,1.6252,1.6255,115700000.0
2009-10-16 19:02:00,1.62555,1.6257,1.625,1.625,146000000.0
2009-10-16 19:03:00,1.6251,1.6253,1.625,1.6253,100700000.0
2009-10-16 19:04:00,1.6253,1.62555,1.62515,1.62545,45400000.0
2009-10-16 19:05:00,1.6254,1.62565,1.6253,1.6256,94100000.0
2009-10-16 19:06:00,1.62565,1.6257,1.6254,1.6254,203000000.0
2009-10-16 19:07:00,1.6254,1.6258,1.6254,1.6257,106800000.0
2009-10-16 19:08:00,1.6257,1.6259,1.6257,1.6258,57600000.0
2009-10-16 19:09:00,1.62575,1.62585,1.62565,1.62565,64100000.0
2009-10-16 19:10:00,1.62565,1.62575,1.62545,1.62555,119200000.0
2009-10-16 19:11:00,1.6255,1.62585,1.6255,1.6256,117900000.0
2009-10-16 19:12:00,1.62565,1.6259,1.62565,1.62565,83100000.0
2009-10-16 19:13:00,1.6257,1.62585,1.62525,1.6253,272400000.0
2009-10-16 19:14:00,1.62525,1.6255,1.6251,1.6252,227500000.0
2009-10-16 19:15:00,1.6252,1.62525,1.625,1.62515,182500000.0
2009-10-16 19:16:00,1.62515,1.62535,1.62475,1.62475,128500000.0
2009-10-16 19:17:00,1.62475,1.6253,1.6247,1.62515,190600000.0
2009-10-16 19:18:00,1.62515,1.62515,1.6248,1.625,203600000.0
2009-10-16 19:19:00,1.6251,1.6251,1.62485,1.62485,175000000.0
2009-10-16 19:20:00,1.6249,1.62515,1.6248,1.62495,302200000.0
2009-10-16 19:21:00,1.62505,1.6251,1.62465,1.62465,176400000.0
2009-10-16 19:22:00,1.62465,1.6248,1.62435,1.6245,104600000.0
2009-10-16 19:23:00,1.6245,1.6246,1.62395,1.6243,274000000.0
2009-10-16 19:24:00,1.6244,1.6244,1.6241,1.6242,143600000.0
2009-10-16 19:25:00,1.62425,1.6245,1.6242,1.6243,144500000.0
2009-10-16 19:26:00,1.62425,1.62425,1.62385,1.6241,199700000.0
2009-10-16 19:27:00,1.6241,1.62425,1.6239,1.6239,128000000.0
2009-10-16 19:28:00,1.6239,1.624,1.6238,1.62385,141400000.0
2009-10-16 19:29:00,1.62385,1.62405,1.6237,1.62385,170300000.0
2009-10-16 19:30:00,1.6237,1.62395,1.62345,1.6237,193300000.0
2009-10-16 19:31:00,1.6238,1.6238,1.62315,1.62335,139900000.0
2009-10-16 19:32:00,1.6234,1.6235,1.62305,1.62335,168900000.0
2009-10-16 19:33:00,1.62325,1.62355,1.62325,1.62335,141700000.0
2009-10-16 19:34:00,1.62335,1.6234,1.6232,1.6232,63100000.0
2009-10-16 19:35:00,1.6231,1.62335,1.6231,1.62335,270400000.0
2009-10-16 19:36:00,1.6233,1.62345,1.6231,1.6231,295900000.0
2009-10-16 19:37:00,1.62315,1.62325,1.6229,1.62305,161000000.0
2009-10-16 19:38:00,1.62305,1.6233,1.62295,1.6232,247400000.0
2009-10-16 19:39:00,1.6232,1.6232,1.6229,1.623,361900000.0
2009-10-16 19:40:00,1.62305,1.6233,1.623,1.623,300800000.0
2009-10-16 19:41:00,1.6231,1.62325,1.62305,1.62305,208200000.0
2009-10-16 19:42:00,1.62305,1.6231,1.623,1.6231,64600000.0
2009-10-16 19:43:00,1.6231,1.6235,1.6231,1.6232,157200000.0
2009-10-16 19:44:00,1.6232,1.6233,1.6228,1.6232,117600000.0
2009-10-16 19:45:00,1.6232,1.6232,1.6231,1.6231,67100000.0
2009-10-16 19:46:00,1.6231,1.62335,1.62305,1.6233,75300000.0
2009-10-16 19:47:00,1.6233,1.6236,1.62325,1.6235,106400000.0
2009-10-16 19:48:00,1.6235,1.6235,1.62315,1.62335,109600000.0
2009-10-16 19:49:00,1.62335,1.62335,1.6228,1.62285,203200000.0
2009-10-16 19:50:00,1.62285,1.623,1.6221,1.62245,205700000.0
2009-10-16 19:51:00,1.62245,1.62275,1.62245,1.6226,202000000.0
2009-10-16 19:52:00,1.62255,1.62325,1.6225,1.62285,247300000.0
2009-10-16 19:53:00,1.62285,1.62305,1.62275,1.623,200000000.0
2009-10-16 19:54:00,1.623,1.6232,1.6226,1.623,248400000.0
2009-10-16 19:55:00,1.623,1.6231,1.62275,1.623,213800000.0
2009-10-16 19:56:00,1.623,1.62325,1.62275,1.62325,203500000.0
2009-10-16 19:57:00,1.62325,1.6234,1.6231,1.6231,187900000.0
2009-10-16 19:58:00,1.62305,1.6234,1.6229,1.62335,224100000.0
2009-10-16 19:59:00,1.6234,1.6235,1.6232,1.6235,124700000.0
2009-10-16 20:00:00,1.62355,1.62355,1.62305,1.62335,271700000.0
2009-10-16 20:01:00,1.62335,1.62385,1.62335,1.62355,223400000.0
2009-10-16 20:02:00,1.6236,1.6237,1.6234,1.6235,237200000.0
2009-10-16 20:03:00,1.6235,1.6236,1.62335,1.6235,113700000.0
2009-10-16 20:04:00,1.62355,1.62385,1.62345,1.62385,92900000.0
2009-10-16 20:05:00,1.62385,1.62395,1.62375,1.62385,129800000.0
2009-10-16 20:06:00,1.6238,1.62405,1.62375,1.6239,149800000.0
2009-10-16 20:07:00,1.6239,1.62405,1.62375,1.624,108000000.0
2009-10-16 20:08:00,1.624,1.62425,1.624,1.62405,229300000.0
2009-10-16 20:09:00,1.62405,1.62415,1.62395,1.624,126500000.0
2009-10-16 20:10:00,1.62395,1.62435,1.62395,1.62405,186700000.0
2009-10-16 20:11:00,1.62405,1.62415,1.62405,1.62415,52000000.0
2009-10-16 20:12:00,1.62415,1.62445,1.62415,1.62435,67700000.0
2009-10-16 20:13:00,1.6243,1.6244,1.6242,1.62425,39100000.0
2009-10-16 20:14:00,1.62435,1.62435,1.624,1.6241,86600000.0
2009-10-16 20:15:00,1.62415,1.62425,1.62395,1.6241,105200000.0
2009-10-16 20:16:00,1.624,1.6241,1.62395,1.62395,114100000.0
2009-10-16 20:17:00,1.624,1.62405,1.6239,1.62405,53900000.0
2009-10-16 20:18:00,1.6241,1.6241,1.6238,1.62405,130600000.0
2009-10-16 20:19:00,1.62405,1.6241,1.62395,1.6241,142100000.0
2009-10-16 20:20:00,1.62405,1.6241,1.624,1.6241,59900000.0
2009-10-16 20:21:00,1.6241,1.6242,1.62405,1.6241,91700000.0
2009-10-16 20:22:00,1.6241,1.62425,1.624,1.624,226200000.0
2009-10-16 20:23:00,1.62405,1.6242,1.62405,1.6241,93500000.0
2009-10-16 20:24:00,1.6241,1.62425,1.6238,1.624,162400000.0
2009-10-16 20:25:00,1.62405,1.6241,1.6237,1.6237,239900000.0
2009-10-16 20:26:00,1.62375,1.6238,1.62355,1.62355,78900000.0
2009-10-16 20:27:00,1.62355,1.6236,1.6235,1.62355,77900000.0
2009-10-16 20:28:00,1.62355,1.6237,1.62355,1.6236,87200000.0
2009-10-16 20:29:00,1.6237,1.6237,1.62365,1.62365,8300000.0
2009-10-16 20:30:00,1.62365,1.62405,1.62365,1.62365,206400000.0
2009-10-16 20:31:00,1.6236,1.62365,1.62345,1.6235,65900000.0
2009-10-16 20:32:00,1.6235,1.624,1.62345,1.62395,106000000.0
2009-10-16 20:33:00,1.62395,1.62395,1.62325,1.6233,116300000.0
2009-10-16 20:34:00,1.6235,1.6236,1.6233,1.62345,93200000.0
2009-10-16 20:35:00,1.62345,1.62345,1.62335,1.62335,15800000.0
2009-10-16 20:36:00,1.62345,1.6235,1.62335,1.6234,117800000.0
2009-10-16 20:37:00,1.6234,1.62355,1.62335,1.62345,83500000.0
2009-10-16 20:38:00,1.62345,1.62345,1.62315,1.62325,145700000.0
2009-10-16 20:39:00,1.6232,1.6233,1.62275,1.62305,214500000.0
2009-10-16 20:40:00,1.62315,1.6232,1.62295,1.623,252200000.0
2009-10-16 20:41:00,1.623,1.6233,1.623,1.62315,139900000.0
2009-10-16 20:42:00,1.62315,1.6233,1.62315,1.6233,88600000.0
2009-10-16 20:43:00,1.6233,1.6233,1.6228,1.62285,173700000.0
2009-10-16 20:44:00,1.6229,1.62355,1.6229,1.6235,98900000.0
2009-10-16 20:45:00,1.6235,1.6236,1.6234,1.6234,121100000.0
2009-10-16 20:46:00,1.6234,1.62345,1.62315,1.62315,151900000.0
2009-10-16 20:47:00,1.6232,1.6235,1.62315,1.6235,87500000.0
2009-10-16 20:48:00,1.6235,1.6235,1.62335,1.62345,118700000.0
2009-10-16 20:49:00,1.62345,1.62355,1.62325,1.62335,78000000.0
2009-10-16 20:50:00,1.62335,1.62385,1.62335,1.62385,125000000.0
2009-10-16 20:51:00,1.6237,1.6239,1.6237,1.6238,47000000.0
2009-10-16 20:52:00,1.6238,1.62415,1.62365,1.62375,197900000.0
2009-10-16 20:53:00,1.6237,1.6239,1.6237,1.6238,68300000.0
2009-10-16 20:54:00,1.62385,1.62395,1.6238,1.6239,82600000.0
2009-10-16 20:55:00,1.6239,1.62455,1.6239,1.62415,172800000.0
2009-10-16 20:56:00,1.62415,1.6243,1.62405,1.6242,89700000.0
2009-10-16 20:57:00,1.6241,1.62415,1.6239,1.6241,36600000.0
2009-10-16 20:58:00,1.6241,1.6243,1.6241,1.62415,74800000.0
2009-10-16 20:59:00,1.6242,1.6243,1.62365,1.62385,98200000.0
2009-10-16 21:00:00,1.6238,1.624,1.6237,1.624,59200000.0
2009-10-16 21:01:00,1.62395,1.624,1.62375,1.6238,108200000.0
2009-10-16 21:02:00,1.6238,1.6243,1.6238,1.6243,66600000.0
2009-10-16 21:03:00,1.6243,1.6246,1.624,1.624,79500000.0
2009-10-16 21:04:00,1.624,1.62405,1.6238,1.62385,31500000.0
2009-10-16 21:05:00,1.6239,1.6239,1.6235,1.62375,58500000.0
2009-10-16 21:06:00,1.6237,1.6237,1.6234,1.6236,68000000.0
2009-10-16 21:07:00,1.6236,1.6238,1.6236,1.62375,44000000.0
2009-10-16 21:08:00,1.62375,1.62375,1.62355,1.62365,68300000.0
2009-10-16 21:09:00,1.62355,1.62385,1.62355,1.6236,67900000.0
2009-10-16 21:10:00,1.6236,1.6237,1.62355,1.6236,31900000.0
2009-10-16 21:11:00,1.62365,1.62365,1.6235,1.62365,52500000.0
2009-10-16 21:12:00,1.6236,1.6237,1.62355,1.62355,49400000.0
2009-10-16 21:13:00,1.6236,1.6237,1.62355,1.6237,109900000.0
2009-10-16 21:14:00,1.6237,1.62385,1.62315,1.62325,210100000.0
2009-10-16 21:15:00,1.62325,1.6235,1.6232,1.6232,66700000.0
2009-10-16 21:16:00,1.6232,1.62335,1.62295,1.62295,143900000.0
2009-10-16 21:17:00,1.62295,1.62295,1.62285,1.62285,89100000.0
2009-10-16 21:18:00,1.62285,1.6234,1.62285,1.62325,51700000.0
2009-10-16 21:19:00,1.62325,1.62355,1.6231,1.62335,92900000.0
2009-10-16 21:20:00,1.62335,1.62335,1.6228,1.6228,71200000.0
2009-10-16 21:21:00,1.6229,1.62335,1.6229,1.6233,121800000.0
2009-10-16 21:22:00,1.6232,1.62335,1.6232,1.6233,55200000.0
2009-10-16 21:23:00,1.62335,1.6234,1.623,1.6232,124000000.0
2009-10-16 21:24:00,1.6232,1.6232,1.6227,1.6228,107600000.0
2009-10-16 21:25:00,1.6228,1.62285,1.62255,1.62265,82700000.0
2009-10-16 21:26:00,1.62275,1.6228,1.62265,1.6227,137300000.0
2009-10-16 21:27:00,1.6227,1.62315,1.6227,1.6228,157900000.0
2009-10-16 21:28:00,1.6228,1.62305,1.6227,1.62285,143100000.0
2009-10-16 21:29:00,1.62295,1.62315,1.62285,1.6229,127400000.0
2009-10-16 21:30:00,1.62285,1.62305,1.62265,1.6228,153200000.0
2009-10-16 21:31:00,1.6228,1.6229,1.62265,1.6229,162500000.0
2009-10-16 21:32:00,1.62285,1.6229,1.62265,1.62285,51700000.0
2009-10-16 21:33:00,1.6228,1.6228,1.6225,1.6226,40900000.0
2009-10-16 21:34:00,1.6226,1.6227,1.6225,1.6227,33400000.0
2009-10-16 21:35:00,1.6227,1.623,1.6222,1.62295,158800000.0
2009-10-16 21:36:00,1.62295,1.6235,1.62285,1.62345,150000000.0
2009-10-16 21:37:00,1.6234,1.6235,1.623,1.62315,125400000.0
2009-10-16 21:38:00,1.6232,1.6233,1.62305,1.62315,91700000.0
2009-10-16 21:39:00,1.62325,1.62355,1.623,1.6232,113400000.0
2009-10-16 21:40:00,1.6232,1.6238,1.62315,1.6237,132100000.0
2009-10-16 21:41:00,1.6238,1.624,1.6236,1.62385,122700000.0
2009-10-16 21:42:00,1.62385,1.62415,1.62375,1.62415,140700000.0
2009-10-16 21:43:00,1.62415,1.62445,1.6238,1.6238,77600000.0
2009-10-16 21:44:00,1.6237,1.6237,1.6232,1.62335,64800000.0
2009-10-16 21:45:00,1.62345,1.62355,1.623,1.62355,118900000.0
2009-10-16 21:46:00,1.62355,1.62365,1.6233,1.6233,40000000.0
2009-10-16 21:47:00,1.62335,1.6236,1.62335,1.6236,59600000.0
2009-10-16 21:48:00,1.6235,1.6236,1.62345,1.6236,20900000.0
2009-10-16 21:49:00,1.62365,1.62375,1.62355,1.6237,59600000.0
2009-10-16 21:50:00,1.62375,1.62385,1.62345,1.6235,102800000.0
2009-10-16 21:51:00,1.6235,1.6235,1.62305,1.62315,51700000.0
2009-10-16 21:52:00,1.6231,1.62335,1.62305,1.62335,73300000.0
2009-10-16 21:53:00,1.62335,1.6236,1.62335,1.6236,28500000.0
2009-10-16 21:54:00,1.6236,1.6238,1.62355,1.6236,23600000.0
2009-10-16 21:55:00,1.6237,1.6239,1.62365,1.62375,46300000.0
2009-10-16 21:56:00,1.62375,1.6238,1.62345,1.6235,76100000.0
2009-10-16 21:57:00,1.6235,1.62365,1.6235,1.6236,11200000.0
2009-10-16 21:58:00,1.6236,1.6239,1.6236,1.6238,37800000.0
2009-10-16 21:59:00,1.6238,1.624,1.62325,1.62345,127000000.0
2009-10-16 22:00:00,1.6235,1.62365,1.62305,1.6232,170800000.0
2009-10-16 22:01:00,1.6232,1.6233,1.62315,1.6233,70900000.0
2009-10-16 22:02:00,1.6232,1.62365,1.6232,1.6234,90200000.0
2009-10-16 22:03:00,1.6234,1.62355,1.6234,1.62355,18300000.0
2009-10-16 22:04:00,1.62355,1.6238,1.62345,1.62345,40900000.0
2009-10-16 22:05:00,1.62345,1.6241,1.6234,1.6241,31400000.0
2009-10-16 22:06:00,1.6241,1.6243,1.6241,1.6243,32900000.0
2009-10-16 22:07:00,1.6243,1.62435,1.62425,1.62435,37200000.0
2009-10-16 22:08:00,1.62435,1.6245,1.62435,1.6244,16000000.0
2009-10-16 22:09:00,1.6245,1.6245,1.62405,1.62405,21500000.0
2009-10-16 22:10:00,1.62405,1.62415,1.62405,1.62405,30700000.0
2009-10-16 22:11:00,1.6241,1.6241,1.6241,1.6241,10300000.0
2009-10-16 22:12:00,1.6241,1.6241,1.6238,1.6239,47200000.0
2009-10-16 22:13:00,1.6238,1.6239,1.6238,1.6239,13400000.0
2009-10-16 22:14:00,1.6239,1.62415,1.6239,1.624,20100000.0
2009-10-16 22:15:00,1.62405,1.62415,1.62405,1.62415,11000000.0
2009-10-16 22:16:00,1.62415,1.6243,1.62415,1.6242,19300000.0
2009-10-16 22:17:00,1.6242,1.6243,1.6242,1.6243,10400000.0
2009-10-16 22:18:00,1.6243,1.6243,1.6242,1.62425,8300000.0
2009-10-16 22:19:00,1.62424,1.62424,1.62419,1.62422,7200000.0
2009-10-16 22:20:00,1.6242,1.62425,1.62415,1.62425,7200000.0
2009-10-16 22:21:00,1.6243,1.6244,1.6242,1.62435,26800000.0
2009-10-16 22:22:00,1.6244,1.6244,1.6243,1.6243,67100000.0
2009-10-16 22:23:00,1.6244,1.6245,1.6244,1.6245,20600000.0
2009-10-16 22:24:00,1.6244,1.62475,1.62435,1.6246,34800000.0
2009-10-16 22:25:00,1.62445,1.6245,1.624,1.62445,36300000.0
2009-10-16 22:26:00,1.62435,1.62435,1.62425,1.62435,16000000.0
2009-10-16 22:27:00,1.6244,1.62455,1.62415,1.62415,27000000.0
2009-10-16 22:28:00,1.62425,1.6246,1.62415,1.62455,116900000.0
2009-10-16 22:29:00,1.62455,1.62485,1.6242,1.6246,79900000.0
2009-10-16 22:30:00,1.6246,1.62495,1.62405,1.6245,148700000.0
2009-10-16 22:31:00,1.62455,1.6246,1.62435,1.62445,50800000.0
2009-10-16 22:32:00,1.6244,1.62445,1.62425,1.62435,29800000.0
2009-10-16 22:33:00,1.6243,1.6244,1.6242,1.62435,50500000.0
2009-10-16 22:34:00,1.62435,1.62445,1.62355,1.624,107500000.0
2009-10-16 22:35:00,1.624,1.624,1.6238,1.62395,20000000.0
2009-10-16 22:36:00,1.6239,1.6243,1.62375,1.6243,39900000.0
2009-10-16 22:37:00,1.6243,1.62445,1.62425,1.62425,14500000.0
2009-10-16 22:38:00,1.62425,1.62485,1.62415,1.62445,28300000.0
2009-10-16 22:39:00,1.6245,1.62455,1.62445,1.6245,19200000.0
2009-10-16 22:40:00,1.6245,1.6247,1.62445,1.6247,28500000.0
2009-10-16 22:41:00,1.6243,1.6244,1.6243,1.62435,27200000.0
2009-10-16 22:42:00,1.62435,1.62465,1.62435,1.6244,52800000.0
2009-10-16 22:43:00,1.6244,1.6249,1.6244,1.6248,16100000.0
2009-10-16 22:44:00,1.6248,1.6248,1.6245,1.6245,22000000.0
2009-10-16 22:45:00,1.62455,1.6246,1.6239,1.62435,41300000.0
2009-10-16 22:46:00,1.6244,1.6246,1.62435,1.62455,21300000.0
2009-10-16 22:47:00,1.62455,1.62455,1.6244,1.6245,13500000.0
2009-10-16 22:48:00,1.62445,1.62465,1.62425,1.62425,48200000.0
2009-10-16 22:49:00,1.62425,1.62425,1.6235,1.62415,50800000.0
2009-10-16 22:50:00,1.62405,1.62415,1.62385,1.624,23700000.0
2009-10-16 22:51:00,1.62415,1.62435,1.624,1.6243,44800000.0
2009-10-16 22:52:00,1.6242,1.6242,1.624,1.62415,32200000.0
2009-10-16 22:53:00,1.6241,1.6241,1.624,1.624,12800000.0
2009-10-16 22:54:00,1.624,1.6242,1.624,1.6242,19500000.0
2009-10-16 22:55:00,1.6242,1.6247,1.6241,1.62455,34000000.0
2009-10-16 22:56:00,1.6247,1.62575,1.62445,1.62545,64200000.0
2009-10-16 22:57:00,1.6255,1.62555,1.62515,1.6254,29400000.0
2009-10-16 22:58:00,1.6254,1.6259,1.62525,1.6255,41800000.0
2009-10-16 22:59:00,1.6255,1.6256,1.6252,1.62555,28000000.0
2009-10-18 23:04:00,1.6277,1.6282,1.6275,1.62785,39200000.0
2009-10-18 23:05:00,1.62815,1.62845,1.62775,1.62795,18600000.0
2009-10-18 23:06:00,1.62795,1.62845,1.6277,1.62835,21600000.0
2009-10-18 23:07:00,1.6284,1.62845,1.6278,1.62805,18400000.0
2009-10-18 23:08:00,1.628,1.628,1.628,1.628,6200000.0
2009-10-18 23:09:00,1.62795,1.62795,1.6274,1.62785,5800000.0
2009-10-18 23:10:00,1.6276,1.6276,1.6271,1.62745,5200000.0
2009-10-18 23:11:00,1.62755,1.62785,1.62755,1.62785,4200000.0
2009-10-18 23:12:00,1.62815,1.62815,1.62815,1.62815,2800000.0
2009-10-18 23:14:00,1.62825,1.62835,1.6279,1.6282,18000000.0
2009-10-18 23:15:00,1.6283,1.6286,1.6283,1.62855,13200000.0
2009-10-18 23:16:00,1.6285,1.6285,1.628,1.6284,10600000.0
2009-10-18 23:17:00,1.62825,1.6284,1.62825,1.6283,5600000.0
2009-10-18 23:18:00,1.6284,1.62855,1.6281,1.6281,7800000.0
2009-10-18 23:19:00,1.62825,1.62825,1.628,1.62805,11200000.0
2009-10-18 23:20:00,1.6282,1.6282,1.62805,1.62805,8400000.0
2009-10-18 23:21:00,1.6282,1.62835,1.6281,1.6282,21200000.0
2009-10-18 23:22:00,1.62835,1.62835,1.62815,1.6283,5600000.0
2009-10-18 23:23:00,1.62825,1.62825,1.62825,1.62825,1400000.0
2009-10-18 23:24:00,1.6276,1.62795,1.6276,1.62795,2800000.0
2009-10-18 23:26:00,1.62795,1.62795,1.62795,1.62795,1400000.0
2009-10-18 23:27:00,1.628,1.628,1.62755,1.62755,13400000.0
2009-10-18 23:28:00,1.62775,1.6279,1.62775,1.6279,8400000.0
2009-10-18 23:29:00,1.628,1.628,1.62765,1.6279,5600000.0
2009-10-18 23:30:00,1.62805,1.62805,1.6277,1.628,4200000.0
2009-10-18 23:31:00,1.6279,1.6279,1.62765,1.62775,8400000.0
2009-10-18 23:32:00,1.62815,1.62815,1.6276,1.6276,7000000.0
2009-10-18 23:34:00,1.62785,1.62785,1.6274,1.6274,2800000.0
2009-10-18 23:35:00,1.62745,1.6277,1.62745,1.6277,5600000.0
2009-10-18 23:36:00,1.6275,1.62755,1.62735,1.62755,8400000.0
2009-10-18 23:37:00,1.6275,1.6275,1.6264,1.62705,33600000.0
2009-10-18 23:38:00,1.6272,1.62765,1.62635,1.6269,6600000.0
2009-10-18 23:39:00,1.6273,1.6273,1.6273,1.6273,2800000.0
2009-10-18 23:40:00,1.62755,1.62825,1.62755,1.628,26000000.0
2009-10-18 23:41:00,1.62795,1.6285,1.62775,1.62845,31600000.0
2009-10-18 23:42:00,1.6286,1.62895,1.62745,1.628,68000000.0
2009-10-18 23:43:00,1.6281,1.6282,1.62805,1.6281,15400000.0
2009-10-18 23:44:00,1.62815,1.6283,1.62815,1.6283,5600000.0
2009-10-18 23:45:00,1.6283,1.62885,1.62825,1.6287,30000000.0
2009-10-18 23:46:00,1.6286,1.6286,1.6285,1.6286,11200000.0
2009-10-18 23:47:00,1.62865,1.6289,1.6283,1.62835,21400000.0
2009-10-18 23:48:00,1.62845,1.62845,1.6279,1.62795,22400000.0
2009-10-18 23:49:00,1.628,1.6283,1.62785,1.6283,19600000.0
2009-10-18 23:50:00,1.6284,1.6284,1.6284,1.6284,7000000.0
2009-10-18 23:51:00,1.62835,1.62835,1.628,1.62815,10800000.0
2009-10-18 23:52:00,1.62805,1.62805,1.6279,1.62795,8400000.0
2009-10-18 23:53:00,1.62795,1.628,1.62785,1.62785,14000000.0
2009-10-18 23:54:00,1.62795,1.62795,1.62795,1.62795,1400000.0
2009-10-18 23:56:00,1.62795,1.62795,1.62775,1.62775,5600000.0
2009-10-18 23:57:00,1.62785,1.62795,1.62775,1.62795,5600000.0
2009-10-18 23:58:00,1.62795,1.628,1.6279,1.628,9800000.0
2009-10-18 23:59:00,1.62795,1.62795,1.6277,1.62785,16800000.0
2009-10-19 00:00:00,1.6278,1.62825,1.62725,1.62825,64400000.0
2009-10-19 00:01:00,1.62825,1.6288,1.62815,1.6288,79000000.0
2009-10-19 00:02:00,1.6288,1.62915,1.6284,1.6284,40800000.0
2009-10-19 00:03:00,1.62835,1.62835,1.6282,1.62825,14800000.0
2009-10-19 00:04:00,1.62825,1.62825,1.6277,1.62775,18000000.0
2009-10-19 00:05:00,1.6277,1.6277,1.6275,1.6276,9600000.0
2009-10-19 00:06:00,1.62765,1.62765,1.62755,1.6276,13800000.0
2009-10-19 00:07:00,1.62765,1.62795,1.62745,1.6276,41300000.0
2009-10-19 00:08:00,1.62765,1.62795,1.62695,1.6271,73300000.0
2009-10-19 00:09:00,1.6274,1.62795,1.6272,1.62735,40000000.0
2009-10-19 00:10:00,1.62735,1.62745,1.62685,1.62735,31000000.0
2009-10-19 00:11:00,1.62735,1.6285,1.6269,1.62845,93200000.0
2009-10-19 00:12:00,1.62845,1.62875,1.62845,1.6285,25600000.0
2009-10-19 00:13:00,1.62855,1.62865,1.62855,1.62865,20500000.0
2009-10-19 00:14:00,1.62825,1.6288,1.62775,1.62855,32600000.0
2009-10-19 00:15:00,1.62865,1.62875,1.6283,1.62875,20000000.0
2009-10-19 00:16:00,1.62865,1.62865,1.6283,1.6286,39800000.0
2009-10-19 00:17:00,1.6286,1.629,1.6285,1.62855,60300000.0
2009-10-19 00:18:00,1.62825,1.62875,1.62805,1.62815,70400000.0
2009-10-19 00:19:00,1.6283,1.6284,1.6283,1.6284,13000000.0
2009-10-19 00:20:00,1.6285,1.62885,1.6284,1.6287,22500000.0
2009-10-19 00:21:00,1.6287,1.6287,1.62805,1.6282,37100000.0
2009-10-19 00:22:00,1.6282,1.6286,1.6276,1.62835,32400000.0
2009-10-19 00:23:00,1.62855,1.6286,1.62855,1.6286,8600000.0
2009-10-19 00:24:00,1.62855,1.62855,1.62855,1.62855,4600000.0
2009-10-19 00:25:00,1.62855,1.62855,1.6284,1.6285,14600000.0
2009-10-19 00:26:00,1.6285,1.62865,1.6279,1.6286,66200000.0
2009-10-19 00:27:00,1.62855,1.62865,1.62755,1.62865,37700000.0
2009-10-19 00:28:00,1.6285,1.6288,1.62725,1.6286,132300000.0
2009-10-19 00:29:00,1.62855,1.6286,1.62735,1.6282,80700000.0
2009-10-19 00:30:00,1.6282,1.6283,1.628,1.628,28600000.0
2009-10-19 00:31:00,1.6278,1.62825,1.62735,1.62825,65400000.0
2009-10-19 00:32:00,1.62785,1.62795,1.6278,1.6278,30300000.0
2009-10-19 00:33:00,1.6279,1.62815,1.62785,1.62795,59000000.0
2009-10-19 00:34:00,1.62795,1.62805,1.6279,1.62805,14000000.0
2009-10-19 00:35:00,1.62815,1.6283,1.62805,1.6281,37000000.0
2009-10-19 00:36:00,1.62815,1.6283,1.62805,1.6281,22800000.0
2009-10-19 00:37:00,1.62805,1.62845,1.62805,1.6284,27600000.0
2009-10-19 00:38:00,1.6284,1.62845,1.6275,1.62785,56800000.0
2009-10-19 00:39:00,1.6279,1.6283,1.6277,1.6283,46600000.0
2009-10-19 00:40:00,1.6283,1.6285,1.62805,1.6281,25400000.0
2009-10-19 00:41:00,1.62805,1.62855,1.6279,1.62855,25800000.0
2009-10-19 00:42:00,1.62855,1.62855,1.62845,1.6285,6200000.0
2009-10-19 00:43:00,1.6284,1.62885,1.6281,1.62845,27400000.0
2009-10-19 00:44:00,1.62845,1.62845,1.6279,1.62795,98100000.0
2009-10-19 00:45:00,1.62805,1.62805,1.6277,1.6279,45400000.0
2009-10-19 00:46:00,1.62795,1.628,1.62685,1.62765,67300000.0
2009-10-19 00:47:00,1.6276,1.62785,1.6276,1.62775,25200000.0
2009-10-19 00:48:00,1.6277,1.6278,1.6276,1.62775,29600000.0
2009-10-19 00:49:00,1.62775,1.6278,1.6275,1.6275,28200000.0
2009-10-19 00:50:00,1.6275,1.6275,1.6267,1.62675,70400000.0
2009-10-19 00:51:00,1.62665,1.6269,1.62625,1.62665,154100000.0
2009-10-19 00:52:00,1.6267,1.6267,1.62625,1.6267,70000000.0
2009-10-19 00:53:00,1.62675,1.62715,1.6264,1.62705,133500000.0
2009-10-19 00:54:00,1.6271,1.6273,1.627,1.62715,67200000.0
2009-10-19 00:55:00,1.62715,1.62755,1.62695,1.6275,81000000.0
2009-10-19 00:56:00,1.62765,1.62765,1.62705,1.62725,150500000.0
2009-10-19 00:57:00,1.6272,1.62745,1.62705,1.6272,122400000.0
2009-10-19 00:58:00,1.62725,1.62745,1.62705,1.6273,106800000.0
2009-10-19 00:59:00,1.62735,1.62775,1.62695,1.6275,101800000.0
2009-10-19 01:00:00,1.6273,1.6277,1.62665,1.62735,75800000.0
2009-10-19 01:01:00,1.6274,1.6276,1.62705,1.6274,102400000.0
2009-10-19 01:02:00,1.6274,1.6275,1.6267,1.62675,107800000.0
2009-10-19 01:03:00,1.62675,1.6279,1.6267,1.62775,60500000.0
2009-10-19 01:04:00,1.62765,1.62775,1.6274,1.6274,46200000.0
2009-10-19 01:05:00,1.6273,1.6275,1.6271,1.6271,44700000.0
2009-10-19 01:06:00,1.6271,1.6275,1.6271,1.6273,42500000.0
2009-10-19 01:07:00,1.6275,1.62755,1.62725,1.6274,38200000.0
2009-10-19 01:08:00,1.62745,1.62755,1.62735,1.6274,17000000.0
2009-10-19 01:09:00,1.62735,1.62755,1.6272,1.62755,57800000.0
2009-10-19 01:10:00,1.6275,1.6275,1.62715,1.62725,93400000.0
2009-10-19 01:11:00,1.6272,1.62735,1.6269,1.62695,104000000.0
2009-10-19 01:12:00,1.62695,1.6278,1.62695,1.62735,149900000.0
2009-10-19 01:13:00,1.62735,1.62735,1.62685,1.62695,99200000.0
2009-10-19 01:14:00,1.62695,1.627,1.62645,1.6269,161000000.0
2009-10-19 01:15:00,1.6269,1.62735,1.62685,1.62695,68500000.0
2009-10-19 01:16:00,1.6268,1.6274,1.6262,1.6268,146700000.0
2009-10-19 01:17:00,1.6269,1.62725,1.62655,1.6269,127100000.0
2009-10-19 01:18:00,1.62695,1.62695,1.62675,1.62685,37800000.0
2009-10-19 01:19:00,1.62695,1.6274,1.62695,1.6274,39500000.0
2009-10-19 01:20:00,1.6274,1.62765,1.62695,1.6271,73400000.0
2009-10-19 01:21:00,1.62725,1.62755,1.62715,1.62755,68300000.0
2009-10-19 01:22:00,1.62755,1.6277,1.62705,1.62765,59800000.0
2009-10-19 01:23:00,1.6276,1.6277,1.6276,1.6277,8900000.0
2009-10-19 01:24:00,1.6277,1.62795,1.6272,1.6274,69300000.0
2009-10-19 01:25:00,1.6273,1.6273,1.62725,1.62725,11400000.0
2009-10-19 01:26:00,1.62725,1.62725,1.6272,1.6272,27000000.0
2009-10-19 01:27:00,1.62725,1.6274,1.62705,1.62705,27800000.0
2009-10-19 01:28:00,1.62705,1.62735,1.62675,1.6271,62900000.0
2009-10-19 01:29:00,1.627,1.627,1.627,1.627,9400000.0
2009-10-19 01:30:00,1.627,1.62705,1.62675,1.62695,38500000.0
2009-10-19 01:31:00,1.62695,1.627,1.6269,1.627,33000000.0
2009-10-19 01:32:00,1.62705,1.62705,1.62605,1.6266,101600000.0
2009-10-19 01:33:00,1.62645,1.62645,1.62645,1.62645,4200000.0
2009-10-19 01:34:00,1.62645,1.6265,1.6264,1.6265,17600000.0
2009-10-19 01:35:00,1.6265,1.6269,1.6263,1.6268,83800000.0
2009-10-19 01:36:00,1.62685,1.62695,1.6266,1.6267,85000000.0
2009-10-19 01:37:00,1.6267,1.62745,1.62645,1.6274,152000000.0
2009-10-19 01:38:00,1.6274,1.6278,1.62735,1.62755,88900000.0
2009-10-19 01:39:00,1.62755,1.62755,1.62745,1.62745,20200000.0
2009-10-19 01:40:00,1.62755,1.62755,1.6275,1.62755,17000000.0
2009-10-19 01:41:00,1.62765,1.62775,1.6275,1.6275,67600000.0
2009-10-19 01:42:00,1.62755,1.6277,1.62705,1.62715,68900000.0
2009-10-19 01:43:00,1.62745,1.62755,1.6271,1.6272,64300000.0
2009-10-19 01:44:00,1.6272,1.6273,1.62685,1.62685,60000000.0
2009-10-19 01:45:00,1.6268,1.62705,1.6268,1.62705,33100000.0
2009-10-19 01:46:00,1.62705,1.62705,1.62675,1.62685,25300000.0
2009-10-19 01:47:00,1.62685,1.62705,1.6268,1.627,39000000.0
2009-10-19 01:48:00,1.6269,1.62705,1.6264,1.6264,98900000.0
2009-10-19 01:49:00,1.62635,1.62635,1.62625,1.62625,21600000.0
2009-10-19 01:50:00,1.62635,1.6266,1.6263,1.6265,113400000.0
2009-10-19 01:51:00,1.62665,1.62685,1.62625,1.62645,56800000.0
2009-10-19 01:52:00,1.62645,1.62645,1.62625,1.62625,4200000.0
2009-10-19 01:53:00,1.62625,1.62635,1.62595,1.62595,96100000.0
2009-10-19 01:54:00,1.62595,1.6263,1.62595,1.626,75200000.0
2009-10-19 01:55:00,1.626,1.6261,1.626,1.6261,18800000.0
2009-10-19 01:56:00,1.6261,1.62635,1.6261,1.62635,9500000.0
2009-10-19 01:57:00,1.62635,1.62665,1.62635,1.62665,51000000.0
2009-10-19 01:58:00,1.6266,1.62675,1.6266,1.6267,13100000.0
2009-10-19 01:59:00,1.6267,1.62675,1.6264,1.6267,78200000.0
2009-10-19 02:00:00,1.6266,1.62675,1.6265,1.62665,54400000.0
2009-10-19 02:01:00,1.6267,1.6267,1.6261,1.6262,42700000.0
2009-10-19 02:02:00,1.6262,1.62635,1.62605,1.6263,30700000.0
2009-10-19 02:03:00,1.62625,1.62625,1.62605,1.62615,57400000.0
2009-10-19 02:04:00,1.6261,1.62715,1.626,1.6271,119600000.0
2009-10-19 02:05:00,1.627,1.62745,1.6266,1.627,190700000.0
2009-10-19 02:06:00,1.62695,1.6275,1.62675,1.6273,86500000.0
2009-10-19 02:07:00,1.6273,1.6276,1.6268,1.6276,114100000.0
2009-10-19 02:08:00,1.62765,1.628,1.627,1.6278,206500000.0
2009-10-19 02:09:00,1.62795,1.62835,1.62775,1.6278,207100000.0
2009-10-19 02:10:00,1.6278,1.6286,1.62765,1.62845,232700000.0
2009-10-19 02:11:00,1.62865,1.62905,1.62805,1.6287,237400000.0
2009-10-19 02:12:00,1.6288,1.6288,1.62765,1.62765,167300000.0
2009-10-19 02:13:00,1.62755,1.6288,1.62755,1.62875,116600000.0
2009-10-19 02:14:00,1.6287,1.62895,1.62835,1.6288,139300000.0
2009-10-19 02:15:00,1.6288,1.62905,1.62835,1.6285,166500000.0
2009-10-19 02:16:00,1.62855,1.62875,1.628,1.62805,136400000.0
2009-10-19 02:17:00,1.62815,1.6284,1.6278,1.6281,96000000.0
2009-10-19 02:18:00,1.6281,1.6283,1.62775,1.6279,62200000.0
2009-10-19 02:19:00,1.62805,1.62875,1.62785,1.6285,190300000.0
2009-10-19 02:20:00,1.62835,1.6287,1.62805,1.62825,152300000.0
2009-10-19 02:21:00,1.62825,1.6289,1.62825,1.6287,122200000.0
2009-10-19 02:22:00,1.62875,1.62895,1.6285,1.62875,145000000.0
2009-10-19 02:23:00,1.62865,1.62935,1.62845,1.629,194700000.0
2009-10-19 02:24:00,1.62905,1.6299,1.62905,1.62985,131800000.0
2009-10-19 02:25:00,1.6298,1.63005,1.62955,1.6296,187900000.0
2009-10-19 02:26:00,1.62955,1.62995,1.6294,1.6296,158000000.0
2009-10-19 02:27:00,1.6296,1.6301,1.6295,1.6299,153500000.0
2009-10-19 02:28:00,1.62995,1.62995,1.6295,1.62955,132700000.0
2009-10-19 02:29:00,1.62955,1.62965,1.6291,1.6292,164500000.0
2009-10-19 02:30:00,1.62925,1.62945,1.6287,1.62885,298700000.0
2009-10-19 02:31:00,1.62895,1.62905,1.6284,1.62875,257200000.0
2009-10-19 02:32:00,1.6287,1.629,1.62855,1.62875,225300000.0
2009-10-19 02:33:00,1.6288,1.62895,1.62825,1.62835,173900000.0
2009-10-19 02:34:00,1.62845,1.62865,1.6283,1.6285,200400000.0
2009-10-19 02:35:00,1.6285,1.6285,1.6267,1.62705,293200000.0
2009-10-19 02:36:00,1.62705,1.62725,1.62665,1.62725,179500000.0
2009-10-19 02:37:00,1.62735,1.6275,1.6268,1.6269,133200000.0
2009-10-19 02:38:00,1.6269,1.62715,1.62635,1.6265,173500000.0
2009-10-19 02:39:00,1.6265,1.6269,1.6263,1.62645,183600000.0
2009-10-19 02:40:00,1.62645,1.62685,1.62635,1.6266,130100000.0
2009-10-19 02:41:00,1.6266,1.62665,1.62605,1.62605,100700000.0
2009-10-19 02:42:00,1.62605,1.62625,1.62575,1.62615,248600000.0
2009-10-19 02:43:00,1.6262,1.62695,1.626,1.6267,202500000.0
2009-10-19 02:44:00,1.6267,1.62725,1.62645,1.62695,170000000.0
2009-10-19 02:45:00,1.627,1.6271,1.62605,1.62625,248800000.0
2009-10-19 02:46:00,1.62625,1.6268,1.62625,1.62645,221800000.0
2009-10-19 02:47:00,1.6264,1.6267,1.62625,1.62655,157400000.0
2009-10-19 02:48:00,1.62655,1.62665,1.62585,1.6263,245100000.0
2009-10-19 02:49:00,1.6263,1.62665,1.62605,1.62645,213200000.0
2009-10-19 02:50:00,1.62645,1.62715,1.62625,1.6271,184600000.0
2009-10-19 02:51:00,1.6271,1.6272,1.6267,1.6269,106100000.0
2009-10-19 02:52:00,1.6268,1.62715,1.6265,1.6269,133800000.0
2009-10-19 02:53:00,1.6269,1.62715,1.6267,1.6269,103600000.0
2009-10-19 02:54:00,1.6269,1.62705,1.6266,1.6266,151200000.0
2009-10-19 02:55:00,1.6266,1.62675,1.6262,1.62655,174500000.0
2009-10-19 02:56:00,1.6265,1.6269,1.62645,1.62665,137100000.0
2009-10-19 02:57:00,1.6266,1.6269,1.62655,1.62665,101100000.0
2009-10-19 02:58:00,1.6266,1.62665,1.6263,1.62635,101000000.0
2009-10-19 02:59:00,1.62635,1.6265,1.626,1.6262,86500000.0
2009-10-19 03:00:00,1.62615,1.6264,1.6258,1.6261,119100000.0
2009-10-19 03:01:00,1.6261,1.6263,1.6259,1.6259,109400000.0
2009-10-19 03:02:00,1.62585,1.62615,1.62565,1.62585,164600000.0
2009-10-19 03:03:00,1.62585,1.62625,1.62575,1.62625,128800000.0
2009-10-19 03:04:00,1.6262,1.62625,1.62585,1.62585,113000000.0
2009-10-19 03:05:00,1.62585,1.6264,1.62575,1.626,138500000.0
2009-10-19 03:06:00,1.626,1.62635,1.6259,1.62595,135900000.0
2009-10-19 03:07:00,1.62575,1.6269,1.62575,1.6267,186900000.0
2009-10-19 03:08:00,1.62675,1.6273,1.62655,1.6271,104000000.0
2009-10-19 03:09:00,1.62705,1.62705,1.6262,1.62645,158200000.0
2009-10-19 03:10:00,1.62645,1.62665,1.62605,1.6264,168600000.0
2009-10-19 03:11:00,1.62635,1.62735,1.626,1.6264,173900000.0
2009-10-19 03:12:00,1.6265,1.6271,1.62645,1.6266,144500000.0
2009-10-19 03:13:00,1.62665,1.62735,1.62665,1.62715,130200000.0
2009-10-19 03:14:00,1.62705,1.62715,1.62675,1.62695,161700000.0
2009-10-19 03:15:00,1.6269,1.62705,1.6265,1.62675,148000000.0
2009-10-19 03:16:00,1.62675,1.6268,1.62605,1.62605,106300000.0
2009-10-19 03:17:00,1.62615,1.6263,1.6258,1.62595,135800000.0
2009-10-19 03:18:00,1.62605,1.6265,1.62595,1.6264,100600000.0
2009-10-19 03:19:00,1.62645,1.62665,1.62625,1.6265,119200000.0
2009-10-19 03:20:00,1.62655,1.62685,1.6264,1.62675,123300000.0
2009-10-19 03:21:00,1.62675,1.627,1.6266,1.6268,79800000.0
2009-10-19 03:22:00,1.62675,1.62735,1.6267,1.6268,99500000.0
2009-10-19 03:23:00,1.6268,1.627,1.62635,1.6267,124600000.0
2009-10-19 03:24:00,1.6266,1.62665,1.6262,1.6264,128900000.0
2009-10-19 03:25:00,1.6264,1.6266,1.62625,1.62655,74100000.0
2009-10-19 03:26:00,1.62655,1.62675,1.6264,1.62675,103600000.0
2009-10-19 03:27:00,1.6268,1.62685,1.6262,1.6263,123600000.0
2009-10-19 03:28:00,1.62635,1.6267,1.626,1.62665,110600000.0
2009-10-19 03:29:00,1.6266,1.6266,1.62635,1.62645,27900000.0
2009-10-19 03:30:00,1.62645,1.62645,1.6262,1.62635,23100000.0
2009-10-19 03:31:00,1.6264,1.62665,1.626,1.62635,115600000.0
2009-10-19 03:32:00,1.6264,1.6268,1.62635,1.62635,119900000.0
2009-10-19 03:33:00,1.62635,1.6267,1.62625,1.6264,107300000.0
2009-10-19 03:34:00,1.62645,1.62685,1.62645,1.62675,32500000.0
2009-10-19 03:35:00,1.6267,1.6268,1.6266,1.6267,40000000.0
2009-10-19 03:36:00,1.6267,1.62695,1.6266,1.62675,139100000.0
2009-10-19 03:37:00,1.62675,1.627,1.6266,1.62695,91700000.0
2009-10-19 03:38:00,1.62695,1.62705,1.6267,1.6267,105000000.0
2009-10-19 03:39:00,1.6267,1.6268,1.6265,1.62655,48300000.0
2009-10-19 03:40:00,1.6266,1.6268,1.62615,1.62615,98400000.0
2009-10-19 03:41:00,1.62615,1.62655,1.62615,1.6263,89700000.0
2009-10-19 03:42:00,1.62635,1.62655,1.62585,1.62595,113200000.0
2009-10-19 03:43:00,1.6259,1.62595,1.62545,1.6257,89600000.0
2009-10-19 03:44:00,1.62565,1.62595,1.6254,1.6256,88000000.0
2009-10-19 03:45:00,1.6256,1.6264,1.62525,1.6264,111300000.0
2009-10-19 03:46:00,1.6264,1.6265,1.62605,1.62635,72400000.0
2009-10-19 03:47:00,1.62625,1.62665,1.62615,1.6264,95200000.0
2009-10-19 03:48:00,1.6265,1.6265,1.6259,1.626,111300000.0
2009-10-19 03:49:00,1.6262,1.62665,1.6262,1.6266,87900000.0
2009-10-19 03:50:00,1.6266,1.6269,1.62655,1.6269,184100000.0
2009-10-19 03:51:00,1.6269,1.62695,1.62585,1.6261,149200000.0
2009-10-19 03:52:00,1.62615,1.6264,1.62615,1.62625,87700000.0
2009-10-19 03:53:00,1.62625,1.6266,1.62625,1.62655,77400000.0
2009-10-19 03:54:00,1.62655,1.6266,1.6262,1.6262,81500000.0
2009-10-19 03:55:00,1.62625,1.62655,1.62625,1.6265,134600000.0
2009-10-19 03:56:00,1.62655,1.6266,1.6263,1.6263,67800000.0
2009-10-19 03:57:00,1.62635,1.6264,1.62615,1.62615,197000000.0
2009-10-19 03:58:00,1.62615,1.62635,1.62585,1.626,61000000.0
2009-10-19 03:59:00,1.626,1.62635,1.62575,1.62575,168200000.0
2009-10-19 04:00:00,1.62575,1.626,1.6255,1.6256,161100000.0
2009-10-19 04:01:00,1.6256,1.6259,1.62535,1.6256,158000000.0
2009-10-19 04:02:00,1.6256,1.6258,1.6252,1.6253,108900000.0
2009-10-19 04:03:00,1.6252,1.6254,1.62515,1.62515,109400000.0
2009-10-19 04:04:00,1.62515,1.62565,1.6251,1.6251,143800000.0
2009-10-19 04:05:00,1.62505,1.62525,1.62495,1.62525,107200000.0
2009-10-19 04:06:00,1.62525,1.6255,1.62525,1.62535,138800000.0
2009-10-19 04:07:00,1.62535,1.62545,1.6253,1.6253,74300000.0
2009-10-19 04:08:00,1.6253,1.62535,1.62475,1.62475,59000000.0
2009-10-19 04:09:00,1.6248,1.625,1.6247,1.62475,110600000.0
2009-10-19 04:10:00,1.62475,1.6249,1.6247,1.6248,43300000.0
2009-10-19 04:11:00,1.6248,1.62495,1.6246,1.6248,53900000.0
2009-10-19 04:12:00,1.6248,1.62495,1.62405,1.62415,203800000.0
2009-10-19 04:13:00,1.62415,1.6245,1.62415,1.6244,66200000.0
2009-10-19 04:14:00,1.6244,1.6249,1.6244,1.6248,110400000.0
2009-10-19 04:15:00,1.6248,1.62495,1.62475,1.6249,65300000.0
2009-10-19 04:16:00,1.6249,1.62495,1.6246,1.6247,136900000.0
2009-10-19 04:17:00,1.6247,1.62475,1.6244,1.6244,184500000.0
2009-10-19 04:18:00,1.6244,1.62465,1.6242,1.62445,91600000.0
2009-10-19 04:19:00,1.62445,1.62465,1.62415,1.62415,85400000.0
2009-10-19 04:20:00,1.62415,1.6242,1.62385,1.624,128400000.0
2009-10-19 04:21:00,1.62395,1.62405,1.62375,1.6238,55100000.0
2009-10-19 04:22:00,1.6238,1.624,1.62325,1.6234,205100000.0
2009-10-19 04:23:00,1.6234,1.62375,1.6234,1.6236,87100000.0
2009-10-19 04:24:00,1.6236,1.62385,1.6235,1.62375,99400000.0
2009-10-19 04:25:00,1.6237,1.6238,1.62365,1.62365,48800000.0
2009-10-19 04:26:00,1.62365,1.6239,1.62365,1.6238,141100000.0
2009-10-19 04:27:00,1.62375,1.62395,1.62365,1.6239,104100000.0
2009-10-19 04:28:00,1.6239,1.62405,1.62385,1.62395,130300000.0
2009-10-19 04:29:00,1.6239,1.62405,1.6238,1.624,226200000.0
2009-10-19 04:30:00,1.624,1.6243,1.624,1.62415,160000000.0
2009-10-19 04:31:00,1.62415,1.6245,1.6241,1.6243,56100000.0
2009-10-19 04:32:00,1.6243,1.62435,1.62415,1.6242,79300000.0
2009-10-19 04:33:00,1.62425,1.62425,1.62405,1.62405,66500000.0
2009-10-19 04:34:00,1.62415,1.6244,1.62415,1.6243,46600000.0
2009-10-19 04:35:00,1.6244,1.62445,1.6242,1.62435,84100000.0
2009-10-19 04:36:00,1.62435,1.62445,1.6239,1.62395,54200000.0
2009-10-19 04:37:00,1.624,1.62445,1.6238,1.62435,146300000.0
2009-10-19 04:38:00,1.6243,1.6247,1.62405,1.6241,110900000.0
2009-10-19 04:39:00,1.62405,1.6243,1.62405,1.62425,90600000.0
2009-10-19 04:40:00,1.6242,1.62425,1.6241,1.6242,58000000.0
2009-10-19 04:41:00,1.6242,1.62425,1.624,1.62425,41700000.0
2009-10-19 04:42:00,1.62425,1.6244,1.62375,1.6239,66400000.0
2009-10-19 04:43:00,1.62395,1.62415,1.6239,1.624,59600000.0
2009-10-19 04:44:00,1.6241,1.62435,1.6237,1.62385,103300000.0
2009-10-19 04:45:00,1.62385,1.62395,1.62365,1.6238,51000000.0
2009-10-19 04:46:00,1.62375,1.62385,1.6236,1.6237,56600000.0
2009-10-19 04:47:00,1.62365,1.6238,1.6232,1.62335,103100000.0
2009-10-19 04:48:00,1.62335,1.62375,1.62325,1.6233,94000000.0
2009-10-19 04:49:00,1.6233,1.62345,1.62305,1.6233,96000000.0
2009-10-19 04:50:00,1.6233,1.6233,1.6227,1.62285,182800000.0
2009-10-19 04:51:00,1.62285,1.6231,1.6221,1.6224,196800000.0
2009-10-19 04:52:00,1.6224,1.62245,1.62155,1.6221,190200000.0
2009-10-19 04:53:00,1.62205,1.62235,1.62155,1.6218,142600000.0
2009-10-19 04:54:00,1.62175,1.62205,1.6216,1.6216,197100000.0
2009-10-19 04:55:00,1.62155,1.6218,1.6214,1.6215,197800000.0
2009-10-19 04:56:00,1.6215,1.6219,1.6215,1.62185,79000000.0
2009-10-19 04:57:00,1.62185,1.62185,1.6217,1.6218,24900000.0
2009-10-19 04:58:00,1.6218,1.6221,1.6216,1.62205,94900000.0
2009-10-19 04:59:00,1.62205,1.6221,1.62185,1.622,38600000.0
2009-10-19 05:00:00,1.6219,1.62205,1.6219,1.62205,36300000.0
2009-10-19 05:01:00,1.62205,1.62235,1.622,1.62235,78600000.0
2009-10-19 05:02:00,1.62225,1.62245,1.6221,1.6221,110400000.0
2009-10-19 05:03:00,1.62215,1.62235,1.62185,1.62235,76800000.0
2009-10-19 05:04:00,1.62225,1.62225,1.62205,1.62205,43500000.0
2009-10-19 05:05:00,1.622,1.6221,1.622,1.62205,36600000.0
2009-10-19 05:06:00,1.62205,1.62235,1.62205,1.6221,155700000.0
2009-10-19 05:07:00,1.62215,1.6222,1.6221,1.6222,20100000.0
2009-10-19 05:08:00,1.62215,1.6223,1.622,1.622,83100000.0
2009-10-19 05:09:00,1.62205,1.62215,1.62205,1.62215,59400000.0
2009-10-19 05:10:00,1.6221,1.62245,1.6219,1.622,98000000.0
2009-10-19 05:11:00,1.62195,1.62195,1.62135,1.62155,50500000.0
2009-10-19 05:12:00,1.62155,1.62155,1.61875,1.61935,314300000.0
2009-10-19 05:13:00,1.6195,1.62045,1.61945,1.6197,245400000.0
2009-10-19 05:14:00,1.6197,1.62025,1.6195,1.6199,223600000.0
2009-10-19 05:15:00,1.6199,1.6204,1.6197,1.62035,141600000.0
2009-10-19 05:16:00,1.6204,1.62045,1.62,1.62025,114100000.0
2009-10-19 05:17:00,1.6202,1.6202,1.6198,1.62005,112800000.0
2009-10-19 05:18:00,1.62005,1.6203,1.62005,1.62005,68900000.0
2009-10-19 05:19:00,1.6201,1.62025,1.6196,1.6196,149500000.0
2009-10-19 05:20:00,1.6196,1.6203,1.6194,1.62025,138400000.0
2009-10-19 05:21:00,1.62015,1.6205,1.6197,1.62005,117100000.0
2009-10-19 05:22:00,1.62005,1.6202,1.61995,1.61995,40000000.0
2009-10-19 05:23:00,1.61995,1.62005,1.61985,1.6199,121400000.0
2009-10-19 05:24:00,1.6199,1.62005,1.6196,1.62,113600000.0
2009-10-19 05:25:00,1.62,1.62,1.6194,1.6198,113300000.0
2009-10-19 05:26:00,1.6198,1.62005,1.6198,1.62,157600000.0
2009-10-19 05:27:00,1.61995,1.62,1.61985,1.61995,31200000.0
2009-10-19 05:28:00,1.61995,1.6201,1.61995,1.6201,23300000.0
2009-10-19 05:29:00,1.62005,1.6201,1.61995,1.62,65700000.0
2009-10-19 05:30:00,1.62005,1.6203,1.62,1.6203,43800000.0
2009-10-19 05:31:00,1.62025,1.62045,1.6202,1.6204,145300000.0
2009-10-19 05:32:00,1.62045,1.62045,1.6203,1.6204,43500000.0
2009-10-19 05:33:00,1.62035,1.62035,1.62025,1.62025,12100000.0
2009-10-19 05:34:00,1.6203,1.62105,1.62015,1.62105,110000000.0
2009-10-19 05:35:00,1.62105,1.62115,1.62075,1.62105,54100000.0
2009-10-19 05:36:00,1.62105,1.6212,1.62095,1.62105,124300000.0
2009-10-19 05:37:00,1.62115,1.6212,1.6206,1.62075,102300000.0
2009-10-19 05:38:00,1.62075,1.6208,1.62065,1.6208,32600000.0
2009-10-19 05:39:00,1.6208,1.62105,1.6208,1.62105,41600000.0
2009-10-19 05:40:00,1.621,1.62105,1.62085,1.62085,18600000.0
2009-10-19 05:41:00,1.6209,1.62105,1.62075,1.62085,42500000.0
2009-10-19 05:42:00,1.62085,1.62115,1.6207,1.6207,73500000.0
2009-10-19 05:43:00,1.6207,1.6208,1.6201,1.6201,118300000.0
2009-10-19 05:44:00,1.6201,1.62045,1.6201,1.62045,82600000.0
2009-10-19 05:45:00,1.6205,1.6206,1.62025,1.62025,66300000.0
2009-10-19 05:46:00,1.62035,1.6204,1.62035,1.62035,70500000.0
2009-10-19 05:47:00,1.6204,1.6205,1.6204,1.62045,10500000.0
2009-10-19 05:48:00,1.62045,1.6205,1.6194,1.6195,112100000.0
2009-10-19 05:49:00,1.61945,1.6197,1.61925,1.6193,197000000.0
2009-10-19 05:50:00,1.6193,1.61985,1.6193,1.61985,145100000.0
2009-10-19 05:51:00,1.6199,1.6201,1.6198,1.61995,141300000.0
2009-10-19 05:52:00,1.62,1.62025,1.61995,1.62,139800000.0
2009-10-19 05:53:00,1.61995,1.62025,1.61985,1.62015,104700000.0
2009-10-19 05:54:00,1.6202,1.62035,1.62015,1.62025,70400000.0
2009-10-19 05:55:00,1.6203,1.62065,1.6203,1.62055,86700000.0
2009-10-19 05:56:00,1.62055,1.62055,1.62045,1.6205,21900000.0
2009-10-19 05:57:00,1.6204,1.6207,1.6204,1.62055,23500000.0
2009-10-19 05:58:00,1.62055,1.62055,1.62055,1.62055,1600000.0
2009-10-19 05:59:00,1.62055,1.62055,1.62045,1.6205,41000000.0
2009-10-19 06:00:00,1.62055,1.62055,1.6205,1.6205,13900000.0
2009-10-19 06:01:00,1.6206,1.62075,1.6205,1.62075,71100000.0
2009-10-19 06:02:00,1.62075,1.62075,1.62025,1.6206,72700000.0
2009-10-19 06:03:00,1.62025,1.62025,1.62005,1.62015,44100000.0
2009-10-19 06:04:00,1.62015,1.62055,1.6201,1.62055,23500000.0
2009-10-19 06:05:00,1.62045,1.6205,1.62025,1.62035,74900000.0
2009-10-19 06:06:00,1.6203,1.62095,1.62025,1.62065,73100000.0
2009-10-19 06:07:00,1.6208,1.62085,1.62015,1.62025,121000000.0
2009-10-19 06:08:00,1.6203,1.62045,1.62005,1.6203,46600000.0
2009-10-19 06:09:00,1.6203,1.6206,1.6203,1.6206,14400000.0
2009-10-19 06:10:00,1.6206,1.6206,1.6199,1.6203,83300000.0
2009-10-19 06:11:00,1.6203,1.6205,1.6202,1.62035,54300000.0
2009-10-19 06:12:00,1.62025,1.62025,1.62005,1.62015,55600000.0
2009-10-19 06:13:00,1.6201,1.6202,1.62,1.6201,70600000.0
2009-10-19 06:14:00,1.6202,1.6203,1.62,1.6201,84000000.0
2009-10-19 06:15:00,1.6201,1.6202,1.61995,1.62,60300000.0
2009-10-19 06:16:00,1.61995,1.6209,1.61995,1.62055,179600000.0
2009-10-19 06:17:00,1.62065,1.621,1.62065,1.62085,68500000.0
2009-10-19 06:18:00,1.62085,1.62095,1.6207,1.62095,34200000.0
2009-10-19 06:19:00,1.62095,1.62125,1.62095,1.6212,48700000.0
2009-10-19 06:20:00,1.62125,1.62155,1.6211,1.62135,100400000.0
2009-10-19 06:21:00,1.62145,1.62175,1.6213,1.6214,148500000.0
2009-10-19 06:22:00,1.6214,1.62145,1.6212,1.62135,59600000.0
2009-10-19 06:23:00,1.62135,1.62145,1.62115,1.62145,42100000.0
2009-10-19 06:24:00,1.62165,1.6217,1.62125,1.6214,69400000.0
2009-10-19 06:25:00,1.62135,1.6216,1.6209,1.62155,117400000.0
2009-10-19 06:26:00,1.6215,1.6218,1.62135,1.6216,107500000.0
2009-10-19 06:27:00,1.62165,1.62205,1.62145,1.6219,108700000.0
2009-10-19 06:28:00,1.6219,1.62195,1.6216,1.62175,74700000.0
2009-10-19 06:29:00,1.6219,1.622,1.6216,1.62185,142900000.0
2009-10-19 06:30:00,1.62185,1.62185,1.62105,1.62155,130600000.0
2009-10-19 06:31:00,1.62155,1.62165,1.6214,1.62165,104300000.0
2009-10-19 06:32:00,1.6216,1.6217,1.62135,1.62165,90000000.0
2009-10-19 06:33:00,1.6216,1.6217,1.6215,1.6215,14300000.0
2009-10-19 06:34:00,1.62145,1.62155,1.6211,1.62135,38100000.0
2009-10-19 06:35:00,1.62135,1.62135,1.6211,1.6212,45900000.0
2009-10-19 06:36:00,1.62115,1.6218,1.62115,1.62155,131500000.0
2009-10-19 06:37:00,1.62155,1.62175,1.62135,1.6215,44400000.0
2009-10-19 06:38:00,1.6215,1.6216,1.6212,1.62125,39200000.0
2009-10-19 06:39:00,1.6213,1.6213,1.621,1.6212,101800000.0
2009-10-19 06:40:00,1.6212,1.62195,1.6211,1.6216,222300000.0
2009-10-19 06:41:00,1.62155,1.622,1.6214,1.62195,190700000.0
2009-10-19 06:42:00,1.622,1.6222,1.6217,1.6217,73100000.0
2009-10-19 06:43:00,1.62185,1.6222,1.62175,1.62185,51300000.0
2009-10-19 06:44:00,1.62185,1.62185,1.62165,1.62185,35800000.0
2009-10-19 06:45:00,1.6218,1.62245,1.6217,1.6224,67400000.0
2009-10-19 06:46:00,1.6224,1.6225,1.62225,1.6225,96700000.0
2009-10-19 06:47:00,1.6225,1.6225,1.62215,1.6224,63000000.0
2009-10-19 06:48:00,1.62235,1.62235,1.62195,1.6221,81600000.0
2009-10-19 06:49:00,1.62205,1.62205,1.62155,1.62175,150100000.0
2009-10-19 06:50:00,1.62175,1.62175,1.62115,1.6213,94400000.0
2009-10-19 06:51:00,1.6213,1.6214,1.62125,1.6214,29100000.0
2009-10-19 06:52:00,1.6215,1.6218,1.6215,1.6217,57200000.0
2009-10-19 06:53:00,1.6217,1.62205,1.6216,1.62195,106600000.0
2009-10-19 06:54:00,1.62205,1.62205,1.62175,1.62175,74100000.0
2009-10-19 06:55:00,1.62175,1.62175,1.62145,1.6216,54600000.0
2009-10-19 06:56:00,1.6216,1.6216,1.6216,1.6216,1400000.0
2009-10-19 06:57:00,1.6215,1.6215,1.62115,1.6213,35900000.0
2009-10-19 06:58:00,1.6212,1.62135,1.6211,1.6212,101600000.0
2009-10-19 06:59:00,1.6212,1.6212,1.6208,1.62095,74100000.0
2009-10-19 07:00:00,1.62095,1.62105,1.62075,1.62085,83200000.0
2009-10-19 07:01:00,1.6208,1.62095,1.6205,1.6206,59300000.0
2009-10-19 07:02:00,1.6208,1.62105,1.6207,1.6208,69000000.0
2009-10-19 07:03:00,1.62095,1.62095,1.6209,1.6209,14200000.0
2009-10-19 07:04:00,1.6209,1.6209,1.6206,1.62065,69200000.0
2009-10-19 07:05:00,1.6207,1.6207,1.62055,1.62065,77100000.0
2009-10-19 07:06:00,1.62075,1.6209,1.62075,1.6209,12500000.0
2009-10-19 07:07:00,1.62085,1.62095,1.62085,1.62095,3000000.0
2009-10-19 07:08:00,1.62085,1.62085,1.62055,1.62065,44700000.0
2009-10-19 07:09:00,1.62065,1.62105,1.6206,1.6207,130400000.0
2009-10-19 07:10:00,1.62075,1.6209,1.6206,1.62075,71000000.0
2009-10-19 07:11:00,1.62085,1.62085,1.62075,1.62085,9000000.0
2009-10-19 07:12:00,1.6209,1.6213,1.6208,1.6213,18200000.0
2009-10-19 07:13:00,1.62125,1.62125,1.6212,1.6212,3000000.0
2009-10-19 07:14:00,1.6212,1.6212,1.6208,1.62085,60400000.0
2009-10-19 07:15:00,1.6209,1.62095,1.62075,1.62095,48800000.0
2009-10-19 07:16:00,1.62095,1.62115,1.6208,1.62105,116800000.0
2009-10-19 07:17:00,1.62105,1.62115,1.621,1.6211,12400000.0
2009-10-19 07:18:00,1.6211,1.6211,1.6211,1.6211,1500000.0
2009-10-19 07:19:00,1.62105,1.6212,1.62085,1.6209,52100000.0
2009-10-19 07:20:00,1.62085,1.621,1.62085,1.621,38500000.0
2009-10-19 07:21:00,1.62105,1.6211,1.621,1.621,45800000.0
2009-10-19 07:22:00,1.621,1.621,1.62075,1.6209,49000000.0
2009-10-19 07:23:00,1.621,1.62105,1.62065,1.6208,71900000.0
2009-10-19 07:24:00,1.62075,1.6209,1.6206,1.6206,85300000.0
2009-10-19 07:25:00,1.6206,1.6207,1.6203,1.62065,108400000.0
2009-10-19 07:26:00,1.6206,1.6206,1.62045,1.6205,80000000.0
2009-10-19 07:27:00,1.6206,1.6209,1.6205,1.6208,96500000.0
2009-10-19 07:28:00,1.6207,1.62075,1.62055,1.62075,57900000.0
2009-10-19 07:29:00,1.6208,1.62085,1.62005,1.6204,148100000.0
2009-10-19 07:30:00,1.6204,1.6205,1.6199,1.62035,186100000.0
2009-10-19 07:31:00,1.6204,1.62065,1.61985,1.6204,206000000.0
2009-10-19 07:32:00,1.6204,1.62075,1.6202,1.62045,137900000.0
2009-10-19 07:33:00,1.62045,1.62075,1.6204,1.6204,71300000.0
2009-10-19 07:34:00,1.62045,1.62045,1.6203,1.62045,89900000.0
2009-10-19 07:35:00,1.6204,1.6207,1.61995,1.62045,245300000.0
2009-10-19 07:36:00,1.6204,1.62055,1.62005,1.62055,91400000.0
2009-10-19 07:37:00,1.62045,1.62095,1.62045,1.6209,76000000.0
2009-10-19 07:38:00,1.6209,1.6209,1.6201,1.6207,185400000.0
2009-10-19 07:39:00,1.62065,1.6207,1.6205,1.62065,34700000.0
2009-10-19 07:40:00,1.6207,1.6208,1.62045,1.6206,127700000.0
2009-10-19 07:41:00,1.6206,1.6207,1.6198,1.6202,212300000.0
2009-10-19 07:42:00,1.6201,1.6203,1.61965,1.62,167700000.0
2009-10-19 07:43:00,1.62,1.6202,1.61995,1.6201,38800000.0
2009-10-19 07:44:00,1.6201,1.6207,1.6201,1.6207,91900000.0
2009-10-19 07:45:00,1.62065,1.6207,1.62015,1.62015,91300000.0
2009-10-19 07:46:00,1.62015,1.62095,1.6199,1.6209,192600000.0
2009-10-19 07:47:00,1.62085,1.62105,1.62065,1.62095,119800000.0
2009-10-19 07:48:00,1.62095,1.62125,1.6207,1.62075,228600000.0
2009-10-19 07:49:00,1.6207,1.6208,1.6205,1.6206,107600000.0
2009-10-19 07:50:00,1.6206,1.6206,1.62035,1.62045,59400000.0
2009-10-19 07:51:00,1.62035,1.6204,1.6202,1.6202,35800000.0
2009-10-19 07:52:00,1.6202,1.62045,1.6202,1.6203,37700000.0
2009-10-19 07:53:00,1.6203,1.62045,1.62025,1.6203,49800000.0
2009-10-19 07:54:00,1.62035,1.62035,1.62005,1.6202,41800000.0
2009-10-19 07:55:00,1.6201,1.6205,1.62005,1.62045,131300000.0
2009-10-19 07:56:00,1.62045,1.62125,1.62045,1.62075,143500000.0
2009-10-19 07:57:00,1.6207,1.6207,1.6203,1.62065,107200000.0
2009-10-19 07:58:00,1.62075,1.621,1.62045,1.6206,143100000.0
2009-10-19 07:59:00,1.6206,1.6207,1.62035,1.6205,70900000.0
2009-10-19 08:00:00,1.6205,1.6205,1.61985,1.62045,152200000.0
2009-10-19 08:01:00,1.62045,1.62045,1.62015,1.6202,76700000.0
2009-10-19 08:02:00,1.6202,1.62065,1.62015,1.6206,160400000.0
2009-10-19 08:03:00,1.62055,1.62105,1.62055,1.62095,61700000.0
2009-10-19 08:04:00,1.62095,1.62105,1.62075,1.62105,66900000.0
2009-10-19 08:05:00,1.6211,1.6217,1.6211,1.6215,186200000.0
2009-10-19 08:06:00,1.6215,1.6218,1.62145,1.62145,109100000.0
2009-10-19 08:07:00,1.62145,1.6219,1.62135,1.6215,116400000.0
2009-10-19 08:08:00,1.6215,1.6221,1.6215,1.6219,323700000.0
2009-10-19 08:09:00,1.6219,1.6219,1.62095,1.62105,198700000.0
2009-10-19 08:10:00,1.62105,1.6213,1.6208,1.62115,111400000.0
2009-10-19 08:11:00,1.6211,1.6213,1.621,1.62105,74800000.0
2009-10-19 08:12:00,1.62105,1.6213,1.62085,1.62095,145300000.0
2009-10-19 08:13:00,1.621,1.62125,1.6206,1.6211,143700000.0
2009-10-19 08:14:00,1.6211,1.62165,1.62105,1.62125,152300000.0
2009-10-19 08:15:00,1.62115,1.62155,1.6211,1.62145,158500000.0
2009-10-19 08:16:00,1.6213,1.62135,1.6207,1.62135,143900000.0
2009-10-19 08:17:00,1.62135,1.62145,1.62105,1.62135,131700000.0
2009-10-19 08:18:00,1.6213,1.62135,1.62065,1.6209,199400000.0
2009-10-19 08:19:00,1.6209,1.62095,1.61985,1.62,162400000.0
2009-10-19 08:20:00,1.6201,1.62055,1.6201,1.62045,135300000.0
2009-10-19 08:21:00,1.6205,1.62055,1.62025,1.6203,206300000.0
2009-10-19 08:22:00,1.6203,1.6204,1.6202,1.62035,81000000.0
2009-10-19 08:23:00,1.62035,1.6206,1.6203,1.62035,105700000.0
2009-10-19 08:24:00,1.6204,1.62055,1.62025,1.6204,71800000.0
2009-10-19 08:25:00,1.62045,1.621,1.6204,1.62045,274200000.0
2009-10-19 08:26:00,1.62045,1.62065,1.6204,1.6205,105700000.0
2009-10-19 08:27:00,1.6205,1.62095,1.62045,1.62075,303400000.0
2009-10-19 08:28:00,1.6208,1.6214,1.6206,1.62115,128500000.0
2009-10-19 08:29:00,1.62125,1.6216,1.6209,1.62135,131400000.0
2009-10-19 08:30:00,1.6215,1.6218,1.62125,1.6216,131700000.0
2009-10-19 08:31:00,1.6216,1.6219,1.6215,1.62175,130700000.0
2009-10-19 08:32:00,1.62185,1.6219,1.62135,1.6214,82600000.0
2009-10-19 08:33:00,1.6214,1.6217,1.6214,1.6216,120000000.0
2009-10-19 08:34:00,1.6218,1.62225,1.62145,1.62175,303900000.0
2009-10-19 08:35:00,1.62175,1.62215,1.62165,1.6219,199900000.0
2009-10-19 08:36:00,1.62195,1.6223,1.6218,1.6223,404700000.0
2009-10-19 08:37:00,1.6225,1.62265,1.622,1.62245,197500000.0
2009-10-19 08:38:00,1.6223,1.6223,1.6218,1.62185,132400000.0
2009-10-19 08:39:00,1.62175,1.62225,1.62165,1.6217,85500000.0
2009-10-19 08:40:00,1.62175,1.622,1.6217,1.6219,111500000.0
2009-10-19 08:41:00,1.6219,1.6221,1.62165,1.6221,85600000.0
2009-10-19 08:42:00,1.6221,1.62215,1.6218,1.62195,211300000.0
2009-10-19 08:43:00,1.62195,1.62195,1.62165,1.62185,165300000.0
2009-10-19 08:44:00,1.62185,1.62205,1.6215,1.62185,159000000.0
2009-10-19 08:45:00,1.62185,1.62205,1.6216,1.62195,168900000.0
2009-10-19 08:46:00,1.62205,1.6222,1.6216,1.6218,197000000.0
2009-10-19 08:47:00,1.62175,1.62245,1.62175,1.62225,201200000.0
2009-10-19 08:48:00,1.6222,1.62275,1.6222,1.6227,206700000.0
2009-10-19 08:49:00,1.6227,1.6227,1.6221,1.6225,141400000.0
2009-10-19 08:50:00,1.6224,1.6224,1.62195,1.6222,151900000.0
2009-10-19 08:51:00,1.62235,1.62255,1.6218,1.6219,176400000.0
2009-10-19 08:52:00,1.62195,1.6221,1.6216,1.62205,212400000.0
2009-10-19 08:53:00,1.62215,1.62235,1.62185,1.622,159100000.0
2009-10-19 08:54:00,1.622,1.6225,1.62195,1.62195,186300000.0
2009-10-19 08:55:00,1.62195,1.62245,1.6219,1.62245,135100000.0
2009-10-19 08:56:00,1.6224,1.62285,1.62215,1.6225,147300000.0
2009-10-19 08:57:00,1.6225,1.62305,1.6223,1.62305,320100000.0
2009-10-19 08:58:00,1.6231,1.6231,1.6228,1.6229,119000000.0
2009-10-19 08:59:00,1.6229,1.6234,1.62285,1.62315,229100000.0
2009-10-19 09:00:00,1.62315,1.62335,1.62275,1.62325,257000000.0
2009-10-19 09:01:00,1.6232,1.6235,1.6224,1.6224,222100000.0
2009-10-19 09:02:00,1.6225,1.6225,1.62175,1.622,246600000.0
2009-10-19 09:03:00,1.62195,1.62205,1.62145,1.62185,278000000.0
2009-10-19 09:04:00,1.6217,1.6219,1.621,1.6212,273400000.0
2009-10-19 09:05:00,1.62125,1.6214,1.62095,1.6211,188900000.0
2009-10-19 09:06:00,1.62105,1.62155,1.621,1.62145,212800000.0
2009-10-19 09:07:00,1.62135,1.6221,1.6212,1.6219,231100000.0
2009-10-19 09:08:00,1.6219,1.6224,1.62175,1.622,231500000.0
2009-10-19 09:09:00,1.622,1.62215,1.6217,1.622,229700000.0
2009-10-19 09:10:00,1.62195,1.6222,1.6216,1.6216,249900000.0
2009-10-19 09:11:00,1.6216,1.62195,1.6214,1.62195,225200000.0
2009-10-19 09:12:00,1.622,1.6222,1.6215,1.62185,184100000.0
2009-10-19 09:13:00,1.62185,1.62215,1.6218,1.6219,150400000.0
2009-10-19 09:14:00,1.6219,1.62235,1.6216,1.62175,197000000.0
2009-10-19 09:15:00,1.62175,1.6219,1.62135,1.6214,196500000.0
2009-10-19 09:16:00,1.6214,1.6216,1.62125,1.62155,148200000.0
2009-10-19 09:17:00,1.62155,1.62165,1.62125,1.62125,174400000.0
2009-10-19 09:18:00,1.62125,1.62175,1.62115,1.62165,205200000.0
2009-10-19 09:19:00,1.62155,1.6218,1.62145,1.62165,129300000.0
2009-10-19 09:20:00,1.62165,1.6218,1.6214,1.6214,244700000.0
2009-10-19 09:21:00,1.62145,1.6216,1.62145,1.62155,74300000.0
2009-10-19 09:22:00,1.6214,1.62205,1.6214,1.62175,233200000.0
2009-10-19 09:23:00,1.62175,1.62205,1.6217,1.62185,217100000.0
2009-10-19 09:24:00,1.62185,1.62205,1.6217,1.62195,161200000.0
2009-10-19 09:25:00,1.62195,1.6221,1.6218,1.62205,261900000.0
2009-10-19 09:26:00,1.62195,1.62205,1.62175,1.6219,118000000.0
2009-10-19 09:27:00,1.6219,1.6222,1.62155,1.62165,198100000.0
2009-10-19 09:28:00,1.6217,1.6219,1.6215,1.6218,245800000.0
2009-10-19 09:29:00,1.62175,1.6221,1.6217,1.6217,144700000.0
2009-10-19 09:30:00,1.62175,1.62175,1.62095,1.62115,250600000.0
2009-10-19 09:31:00,1.62115,1.6218,1.62095,1.6217,244400000.0
2009-10-19 09:32:00,1.6217,1.6218,1.6213,1.62175,262900000.0
2009-10-19 09:33:00,1.62175,1.622,1.6214,1.6214,295100000.0
2009-10-19 09:34:00,1.6214,1.62185,1.6213,1.6218,266400000.0
2009-10-19 09:35:00,1.6218,1.62235,1.6217,1.62235,177100000.0
2009-10-19 09:36:00,1.62235,1.6225,1.62185,1.62225,237000000.0
2009-10-19 09:37:00,1.62225,1.62255,1.6221,1.6222,191900000.0
2009-10-19 09:38:00,1.6221,1.6223,1.622,1.6223,219800000.0
2009-10-19 09:39:00,1.6223,1.62235,1.6216,1.6218,162900000.0
2009-10-19 09:40:00,1.6218,1.62195,1.62135,1.62135,234500000.0
2009-10-19 09:41:00,1.62135,1.62185,1.6208,1.62125,358800000.0
2009-10-19 09:42:00,1.62115,1.6212,1.62055,1.6206,295500000.0
2009-10-19 09:43:00,1.62055,1.62065,1.62025,1.62045,264600000.0
2009-10-19 09:44:00,1.62055,1.6207,1.62005,1.62015,249300000.0
2009-10-19 09:45:00,1.6203,1.6204,1.61985,1.6202,265100000.0
2009-10-19 09:46:00,1.62025,1.6205,1.6201,1.62015,203500000.0
2009-10-19 09:47:00,1.6202,1.62045,1.6201,1.62025,215400000.0
2009-10-19 09:48:00,1.62025,1.6204,1.6201,1.6203,195200000.0
2009-10-19 09:49:00,1.61995,1.62035,1.61985,1.62,217400000.0
2009-10-19 09:50:00,1.62,1.62025,1.6197,1.61985,158800000.0
2009-10-19 09:51:00,1.61995,1.62015,1.61975,1.62,235700000.0
2009-10-19 09:52:00,1.61995,1.62035,1.6199,1.6202,156600000.0
2009-10-19 09:53:00,1.62015,1.62025,1.61975,1.61975,185400000.0
2009-10-19 09:54:00,1.6198,1.6202,1.6196,1.61975,199300000.0
2009-10-19 09:55:00,1.61975,1.6199,1.6195,1.61975,196800000.0
2009-10-19 09:56:00,1.61975,1.6201,1.61975,1.6199,132700000.0
2009-10-19 09:57:00,1.61985,1.62005,1.6195,1.6195,173800000.0
2009-10-19 09:58:00,1.61945,1.6196,1.6193,1.61945,202000000.0
2009-10-19 09:59:00,1.6195,1.6198,1.61925,1.6195,192600000.0
2009-10-19 10:00:00,1.6195,1.6196,1.61895,1.6194,233700000.0
2009-10-19 10:01:00,1.6194,1.61995,1.61905,1.6197,185800000.0
2009-10-19 10:02:00,1.6197,1.62005,1.6196,1.6196,257700000.0
2009-10-19 10:03:00,1.61965,1.61985,1.6193,1.6196,216200000.0
2009-10-19 10:04:00,1.61945,1.6199,1.61945,1.61985,215300000.0
2009-10-19 10:05:00,1.61985,1.6201,1.6197,1.6198,131200000.0
2009-10-19 10:06:00,1.6198,1.62025,1.61965,1.6199,270000000.0
2009-10-19 10:07:00,1.61995,1.6202,1.61985,1.61995,187700000.0
2009-10-19 10:08:00,1.61995,1.6202,1.61995,1.6202,202300000.0
2009-10-19 10:09:00,1.62015,1.62055,1.6199,1.62045,341000000.0
2009-10-19 10:10:00,1.6205,1.62085,1.6203,1.6208,262600000.0
2009-10-19 10:11:00,1.62075,1.6211,1.6205,1.6206,200100000.0
2009-10-19 10:12:00,1.6205,1.6207,1.6202,1.6203,183200000.0
2009-10-19 10:13:00,1.6202,1.6207,1.6202,1.6205,115700000.0
2009-10-19 10:14:00,1.6205,1.62055,1.62015,1.62025,115900000.0
2009-10-19 10:15:00,1.62025,1.6206,1.62015,1.62035,173300000.0
2009-10-19 10:16:00,1.6203,1.6206,1.6203,1.62055,296700000.0
2009-10-19 10:17:00,1.62055,1.6208,1.6204,1.62065,261800000.0
2009-10-19 10:18:00,1.62065,1.6207,1.62045,1.6207,242200000.0
2009-10-19 10:19:00,1.6208,1.6208,1.6202,1.62025,130500000.0
2009-10-19 10:20:00,1.62025,1.6204,1.6201,1.62025,136900000.0
2009-10-19 10:21:00,1.6202,1.6208,1.6202,1.6203,159900000.0
2009-10-19 10:22:00,1.6203,1.62105,1.62015,1.62075,233800000.0
2009-10-19 10:23:00,1.62075,1.62145,1.62075,1.6213,174800000.0
2009-10-19 10:24:00,1.6213,1.6213,1.62105,1.62115,134900000.0
2009-10-19 10:25:00,1.62115,1.6212,1.621,1.62105,170700000.0
2009-10-19 10:26:00,1.62105,1.62135,1.62105,1.6211,159500000.0
2009-10-19 10:27:00,1.62105,1.6211,1.62085,1.621,162600000.0
2009-10-19 10:28:00,1.6211,1.6212,1.62065,1.62075,190300000.0
2009-10-19 10:29:00,1.6207,1.6207,1.61955,1.6201,226800000.0
2009-10-19 10:30:00,1.62,1.6201,1.61945,1.6196,267700000.0
2009-10-19 10:31:00,1.6199,1.62015,1.6196,1.61985,145700000.0
2009-10-19 10:32:00,1.6198,1.6201,1.61965,1.61965,192700000.0
2009-10-19 10:33:00,1.61965,1.61985,1.61945,1.61945,171600000.0
2009-10-19 10:34:00,1.61945,1.6196,1.6192,1.61925,225700000.0
2009-10-19 10:35:00,1.61925,1.6193,1.6189,1.6191,200400000.0
2009-10-19 10:36:00,1.61915,1.61915,1.6187,1.6188,199300000.0
2009-10-19 10:37:00,1.61885,1.61905,1.61865,1.6189,206800000.0
2009-10-19 10:38:00,1.6189,1.61925,1.6188,1.6189,151200000.0
2009-10-19 10:39:00,1.61885,1.6193,1.6188,1.6192,205500000.0
2009-10-19 10:40:00,1.6192,1.61925,1.61905,1.61925,193800000.0
2009-10-19 10:41:00,1.6192,1.6199,1.61915,1.6197,331600000.0
2009-10-19 10:42:00,1.6197,1.61985,1.6193,1.6195,214500000.0
2009-10-19 10:43:00,1.6195,1.6198,1.6194,1.61965,279800000.0
2009-10-19 10:44:00,1.61975,1.6198,1.6196,1.6198,73200000.0
2009-10-19 10:45:00,1.6198,1.6199,1.61955,1.6196,147500000.0
2009-10-19 10:46:00,1.6196,1.62,1.61955,1.61965,229600000.0
2009-10-19 10:47:00,1.61975,1.62005,1.6197,1.6199,166000000.0
2009-10-19 10:48:00,1.62,1.6208,1.62,1.6201,265500000.0
2009-10-19 10:49:00,1.6201,1.6203,1.61985,1.62015,162200000.0
2009-10-19 10:50:00,1.62015,1.62035,1.61985,1.61985,214500000.0
2009-10-19 10:51:00,1.61985,1.6201,1.61985,1.61995,106200000.0
2009-10-19 10:52:00,1.61995,1.6202,1.61965,1.61975,132800000.0
2009-10-19 10:53:00,1.61975,1.6199,1.619,1.6195,305900000.0
2009-10-19 10:54:00,1.6195,1.61985,1.6194,1.61955,310200000.0
2009-10-19 10:55:00,1.61955,1.61965,1.619,1.619,163200000.0
2009-10-19 10:56:00,1.61905,1.61965,1.619,1.61925,255400000.0
2009-10-19 10:57:00,1.61935,1.62005,1.61915,1.62,191100000.0
2009-10-19 10:58:00,1.61995,1.62085,1.6199,1.62065,184000000.0
2009-10-19 10:59:00,1.62065,1.621,1.62025,1.62045,201400000.0
2009-10-19 11:00:00,1.62045,1.62105,1.6203,1.62085,187100000.0
2009-10-19 11:01:00,1.62085,1.621,1.62045,1.62045,184300000.0
2009-10-19 11:02:00,1.62045,1.62055,1.62015,1.62045,168000000.0
2009-10-19 11:03:00,1.62035,1.62055,1.6203,1.62045,125600000.0
2009-10-19 11:04:00,1.62045,1.62115,1.6204,1.621,158400000.0
2009-10-19 11:05:00,1.621,1.6213,1.621,1.62105,178100000.0
2009-10-19 11:06:00,1.62115,1.6213,1.6209,1.6212,208500000.0
2009-10-19 11:07:00,1.6212,1.62145,1.6209,1.6211,232900000.0
2009-10-19 11:08:00,1.6212,1.6214,1.62085,1.62085,182800000.0
2009-10-19 11:09:00,1.62085,1.62155,1.62085,1.6214,121700000.0
2009-10-19 11:10:00,1.6215,1.62155,1.62125,1.6213,122100000.0
2009-10-19 11:11:00,1.62135,1.6216,1.6213,1.6215,104800000.0
2009-10-19 11:12:00,1.6215,1.6215,1.62135,1.62145,43000000.0
2009-10-19 11:13:00,1.62155,1.62155,1.6212,1.62125,101600000.0
2009-10-19 11:14:00,1.62125,1.6215,1.6211,1.62125,77900000.0
2009-10-19 11:15:00,1.62135,1.6214,1.6211,1.6211,82300000.0
2009-10-19 11:16:00,1.6211,1.62115,1.62095,1.621,92500000.0
2009-10-19 11:17:00,1.6211,1.62115,1.6207,1.6207,92400000.0
2009-10-19 11:18:00,1.6208,1.62115,1.6208,1.6211,102100000.0
2009-10-19 11:19:00,1.621,1.621,1.6208,1.6209,96600000.0
2009-10-19 11:20:00,1.6209,1.62105,1.6208,1.621,90900000.0
2009-10-19 11:21:00,1.621,1.6212,1.621,1.6212,56600000.0
2009-10-19 11:22:00,1.62115,1.62145,1.6211,1.6213,185900000.0
2009-10-19 11:23:00,1.6213,1.62155,1.621,1.6211,158500000.0
2009-10-19 11:24:00,1.62105,1.6213,1.62095,1.6211,143400000.0
2009-10-19 11:25:00,1.6211,1.6213,1.621,1.62115,297900000.0
2009-10-19 11:26:00,1.62115,1.6212,1.62115,1.62115,115800000.0
2009-10-19 11:27:00,1.62115,1.6213,1.6209,1.62115,125000000.0
2009-10-19 11:28:00,1.62105,1.62145,1.621,1.62125,183200000.0
2009-10-19 11:29:00,1.62125,1.62125,1.6209,1.621,142400000.0
2009-10-19 11:30:00,1.62095,1.62125,1.62075,1.62105,132700000.0
2009-10-19 11:31:00,1.6212,1.6212,1.621,1.6211,124300000.0
2009-10-19 11:32:00,1.6211,1.6212,1.6209,1.6211,155900000.0
2009-10-19 11:33:00,1.6211,1.62125,1.62085,1.62115,158600000.0
2009-10-19 11:34:00,1.6211,1.62125,1.6209,1.62105,220200000.0
2009-10-19 11:35:00,1.62105,1.62125,1.62105,1.62115,65300000.0
2009-10-19 11:36:00,1.6211,1.62145,1.6211,1.62135,183500000.0
2009-10-19 11:37:00,1.62135,1.62145,1.6212,1.6213,151400000.0
2009-10-19 11:38:00,1.6213,1.6215,1.62095,1.6211,125900000.0
2009-10-19 11:39:00,1.62115,1.6216,1.62105,1.62155,249100000.0
2009-10-19 11:40:00,1.6216,1.6216,1.62125,1.62135,82100000.0
2009-10-19 11:41:00,1.62145,1.62145,1.62095,1.62105,185100000.0
2009-10-19 11:42:00,1.62105,1.6212,1.62095,1.6211,70200000.0
2009-10-19 11:43:00,1.6211,1.62135,1.62085,1.6211,123900000.0
2009-10-19 11:44:00,1.62105,1.62125,1.62105,1.62115,67700000.0
2009-10-19 11:45:00,1.62115,1.62125,1.62065,1.62065,238200000.0
2009-10-19 11:46:00,1.62065,1.62095,1.6204,1.6205,270700000.0
2009-10-19 11:47:00,1.62055,1.6207,1.62035,1.62065,131100000.0
2009-10-19 11:48:00,1.62065,1.62085,1.6203,1.62065,218800000.0
2009-10-19 11:49:00,1.6205,1.6206,1.6201,1.6203,318300000.0
2009-10-19 11:50:00,1.6202,1.6204,1.62005,1.6204,265800000.0
2009-10-19 11:51:00,1.62045,1.62045,1.61995,1.62005,155500000.0
2009-10-19 11:52:00,1.62005,1.62045,1.62005,1.6203,142600000.0
2009-10-19 11:53:00,1.62035,1.62075,1.62035,1.6205,161900000.0
2009-10-19 11:54:00,1.62045,1.6207,1.6203,1.6203,218000000.0
2009-10-19 11:55:00,1.6203,1.62045,1.6203,1.62035,74200000.0
2009-10-19 11:56:00,1.62035,1.6205,1.6201,1.6204,103500000.0
2009-10-19 11:57:00,1.6204,1.62065,1.6204,1.62065,61200000.0
2009-10-19 11:58:00,1.62065,1.621,1.6205,1.62055,219500000.0
2009-10-19 11:59:00,1.62055,1.6209,1.62045,1.6206,171200000.0
2009-10-19 12:00:00,1.62055,1.62075,1.6202,1.6203,174300000.0
2009-10-19 12:01:00,1.6203,1.62035,1.6201,1.6201,153100000.0
2009-10-19 12:02:00,1.6201,1.62045,1.6201,1.6203,167600000.0
2009-10-19 12:03:00,1.6203,1.62045,1.62,1.62025,161100000.0
2009-10-19 12:04:00,1.62025,1.6204,1.62005,1.6203,221200000.0
2009-10-19 12:05:00,1.6203,1.62035,1.61995,1.62025,299400000.0
2009-10-19 12:06:00,1.62025,1.6203,1.62,1.6202,82000000.0
2009-10-19 12:07:00,1.62015,1.62055,1.62,1.62005,257000000.0
2009-10-19 12:08:00,1.62005,1.62015,1.61975,1.61985,301800000.0
2009-10-19 12:09:00,1.61995,1.6202,1.61975,1.6201,179500000.0
2009-10-19 12:10:00,1.6201,1.6203,1.61975,1.6203,162400000.0
2009-10-19 12:11:00,1.62025,1.6205,1.6201,1.6205,151500000.0
2009-10-19 12:12:00,1.6205,1.6208,1.62045,1.62055,144100000.0
2009-10-19 12:13:00,1.62055,1.62055,1.62015,1.62025,154300000.0
2009-10-19 12:14:00,1.62025,1.6205,1.62015,1.6205,108900000.0
2009-10-19 12:15:00,1.6205,1.62065,1.6201,1.62015,88900000.0
2009-10-19 12:16:00,1.6202,1.62035,1.62015,1.62015,99700000.0
2009-10-19 12:17:00,1.62015,1.62015,1.62015,1.62015,70200000.0
2009-10-19 12:18:00,1.62015,1.62015,1.6197,1.62005,71400000.0
2009-10-19 12:19:00,1.62005,1.62005,1.6198,1.61985,99500000.0
2009-10-19 12:20:00,1.6198,1.6201,1.61975,1.6201,114400000.0
2009-10-19 12:21:00,1.62005,1.6202,1.6198,1.62015,136100000.0
2009-10-19 12:22:00,1.6202,1.6203,1.6201,1.6202,54300000.0
2009-10-19 12:23:00,1.6202,1.6202,1.6199,1.62,132800000.0
2009-10-19 12:24:00,1.61995,1.6201,1.61985,1.6199,130200000.0
2009-10-19 12:25:00,1.61985,1.62005,1.6198,1.61995,119400000.0
2009-10-19 12:26:00,1.61995,1.62035,1.61995,1.62015,133700000.0
2009-10-19 12:27:00,1.6203,1.62035,1.61995,1.6201,247300000.0
2009-10-19 12:28:00,1.6201,1.6203,1.61995,1.62025,129300000.0
2009-10-19 12:29:00,1.6202,1.62025,1.62005,1.62005,48700000.0
2009-10-19 12:30:00,1.61995,1.62005,1.61985,1.62,94000000.0
2009-10-19 12:31:00,1.62,1.6202,1.6199,1.62,95200000.0
2009-10-19 12:32:00,1.62,1.62005,1.61985,1.6199,106600000.0
2009-10-19 12:33:00,1.61985,1.62005,1.61965,1.61975,174300000.0
2009-10-19 12:34:00,1.61965,1.61985,1.61955,1.61975,101400000.0
2009-10-19 12:35:00,1.6199,1.6199,1.6197,1.6198,36900000.0
2009-10-19 12:36:00,1.61985,1.62,1.61985,1.6199,19300000.0
2009-10-19 12:37:00,1.6199,1.62025,1.6199,1.62005,78600000.0
2009-10-19 12:38:00,1.62005,1.62025,1.61985,1.61995,143000000.0
2009-10-19 12:39:00,1.61995,1.62035,1.61995,1.6202,216700000.0
2009-10-19 12:40:00,1.6202,1.6203,1.6199,1.62,108400000.0
2009-10-19 12:41:00,1.61995,1.62015,1.6196,1.6196,123200000.0
2009-10-19 12:42:00,1.61965,1.61985,1.6196,1.61985,83100000.0
2009-10-19 12:43:00,1.6198,1.6199,1.6197,1.6197,100700000.0
2009-10-19 12:44:00,1.6196,1.61995,1.6195,1.6197,174700000.0
2009-10-19 12:45:00,1.61965,1.61965,1.61945,1.61955,120200000.0
2009-10-19 12:46:00,1.61955,1.61985,1.6195,1.61955,153700000.0
2009-10-19 12:47:00,1.61955,1.6197,1.6195,1.6195,56700000.0
2009-10-19 12:48:00,1.61955,1.6198,1.6195,1.6198,88900000.0
2009-10-19 12:49:00,1.6198,1.6199,1.6196,1.61965,71300000.0
2009-10-19 12:50:00,1.6196,1.6197,1.61955,1.61955,37100000.0
2009-10-19 12:51:00,1.61955,1.61965,1.6195,1.6195,53900000.0
2009-10-19 12:52:00,1.61955,1.61965,1.6194,1.61945,183300000.0
2009-10-19 12:53:00,1.61945,1.6196,1.61935,1.61935,229500000.0
2009-10-19 12:54:00,1.61955,1.62035,1.61955,1.6203,248700000.0
2009-10-19 12:55:00,1.62025,1.6205,1.62015,1.6204,164900000.0
2009-10-19 12:56:00,1.62035,1.62035,1.61995,1.62005,143900000.0
2009-10-19 12:57:00,1.62,1.6202,1.6198,1.61995,357600000.0
2009-10-19 12:58:00,1.61995,1.62025,1.6199,1.62005,284900000.0
2009-10-19 12:59:00,1.62005,1.6204,1.6199,1.6204,257900000.0
2009-10-19 13:00:00,1.62055,1.62055,1.6204,1.62045,206500000.0
2009-10-19 13:01:00,1.6205,1.6206,1.6203,1.6203,195100000.0
2009-10-19 13:02:00,1.6203,1.6203,1.61995,1.62015,104500000.0
2009-10-19 13:03:00,1.6201,1.6202,1.6199,1.61995,133800000.0
2009-10-19 13:04:00,1.62,1.62005,1.6198,1.6199,133800000.0
2009-10-19 13:05:00,1.6199,1.6199,1.61965,1.6197,114200000.0
2009-10-19 13:06:00,1.6197,1.6197,1.6194,1.6195,94100000.0
2009-10-19 13:07:00,1.6195,1.61985,1.61945,1.6197,209400000.0
2009-10-19 13:08:00,1.6197,1.62,1.6192,1.61945,172900000.0
2009-10-19 13:09:00,1.6194,1.6196,1.6192,1.6195,134900000.0
2009-10-19 13:10:00,1.6195,1.6196,1.6192,1.6196,106100000.0
2009-10-19 13:11:00,1.6195,1.6198,1.6194,1.61945,168100000.0
2009-10-19 13:12:00,1.61935,1.6197,1.61935,1.6196,90800000.0
2009-10-19 13:13:00,1.61965,1.62,1.6196,1.62,53200000.0
2009-10-19 13:14:00,1.62,1.62015,1.61995,1.62015,110200000.0
2009-10-19 13:15:00,1.62015,1.62015,1.6197,1.61975,98300000.0
2009-10-19 13:16:00,1.6198,1.6199,1.61965,1.61975,68400000.0
2009-10-19 13:17:00,1.6197,1.61985,1.61965,1.61975,113000000.0
2009-10-19 13:18:00,1.61975,1.61975,1.6195,1.6196,59200000.0
2009-10-19 13:19:00,1.6196,1.6198,1.61955,1.61965,87300000.0
2009-10-19 13:20:00,1.6197,1.61975,1.6193,1.61945,142800000.0
2009-10-19 13:21:00,1.61965,1.61965,1.6192,1.61945,147600000.0
2009-10-19 13:22:00,1.6194,1.6195,1.6193,1.6194,38700000.0
2009-10-19 13:23:00,1.6193,1.61935,1.61905,1.6192,355720000.0
2009-10-19 13:24:00,1.6191,1.61955,1.61905,1.6193,137460000.0
2009-10-19 13:25:00,1.61935,1.6195,1.61915,1.61935,175100000.0
2009-10-19 13:26:00,1.61935,1.61945,1.61915,1.6193,103400000.0
2009-10-19 13:27:00,1.6193,1.6193,1.61905,1.6192,163300000.0
2009-10-19 13:28:00,1.6192,1.6195,1.61905,1.6194,153290000.0
2009-10-19 13:29:00,1.6194,1.6196,1.6194,1.61955,125900000.0
2009-10-19 13:30:00,1.6195,1.62005,1.61935,1.62,168700000.0
2009-10-19 13:31:00,1.62,1.62,1.6196,1.61975,137500000.0
2009-10-19 13:32:00,1.61975,1.6201,1.6197,1.62005,199800000.0
2009-10-19 13:33:00,1.6201,1.62055,1.62005,1.6203,153900000.0
2009-10-19 13:34:00,1.6203,1.62045,1.62,1.62,147000000.0
2009-10-19 13:35:00,1.6201,1.6203,1.62005,1.6201,107900000.0
2009-10-19 13:36:00,1.6201,1.62025,1.62005,1.6201,66300000.0
2009-10-19 13:37:00,1.6201,1.6206,1.6201,1.62055,106400000.0
2009-10-19 13:38:00,1.6204,1.62065,1.62035,1.62035,118700000.0
2009-10-19 13:39:00,1.62035,1.6207,1.62035,1.6206,80600000.0
2009-10-19 13:40:00,1.6206,1.6207,1.62045,1.62045,96400000.0
2009-10-19 13:41:00,1.6205,1.6206,1.62025,1.62045,115500000.0
2009-10-19 13:42:00,1.62045,1.6205,1.62035,1.6204,77100000.0
2009-10-19 13:43:00,1.6204,1.6207,1.6203,1.62055,72200000.0
2009-10-19 13:44:00,1.6206,1.62075,1.6205,1.6207,77400000.0
2009-10-19 13:45:00,1.6207,1.62105,1.62055,1.6209,83400000.0
2009-10-19 13:46:00,1.6209,1.6209,1.6204,1.62045,158400000.0
2009-10-19 13:47:00,1.62045,1.62055,1.62035,1.6205,67900000.0
2009-10-19 13:48:00,1.6205,1.6205,1.62005,1.62025,102200000.0
2009-10-19 13:49:00,1.6202,1.6205,1.62005,1.62045,132200000.0
2009-10-19 13:50:00,1.62045,1.62065,1.62015,1.62065,244600000.0
2009-10-19 13:51:00,1.62065,1.62065,1.6204,1.62045,164700000.0
2009-10-19 13:52:00,1.62045,1.6205,1.6202,1.6204,104400000.0
2009-10-19 13:53:00,1.62045,1.6207,1.6204,1.6207,84500000.0
2009-10-19 13:54:00,1.6206,1.6207,1.62055,1.62055,65100000.0
2009-10-19 13:55:00,1.62055,1.62055,1.6202,1.62035,114400000.0
2009-10-19 13:56:00,1.62045,1.62055,1.62015,1.6203,98300000.0
2009-10-19 13:57:00,1.62035,1.6206,1.62025,1.6205,109600000.0
2009-10-19 13:58:00,1.6205,1.6206,1.6204,1.62045,53400000.0
2009-10-19 13:59:00,1.6205,1.62055,1.62045,1.6205,56100000.0
2009-10-19 14:00:00,1.6206,1.6206,1.62035,1.62045,78000000.0
2009-10-19 14:01:00,1.62035,1.6206,1.6202,1.6203,137500000.0
2009-10-19 14:02:00,1.6204,1.6204,1.6201,1.6203,194500000.0
2009-10-19 14:03:00,1.62025,1.62035,1.62015,1.6202,122900000.0
2009-10-19 14:04:00,1.6202,1.6203,1.62,1.6201,151900000.0
2009-10-19 14:05:00,1.6201,1.6202,1.61985,1.62,196100000.0
2009-10-19 14:06:00,1.62,1.6207,1.61995,1.6203,186200000.0
2009-10-19 14:07:00,1.6205,1.62075,1.62045,1.62065,85500000.0
2009-10-19 14:08:00,1.62075,1.6208,1.6204,1.6207,158300000.0
2009-10-19 14:09:00,1.62065,1.62095,1.6205,1.6207,147300000.0
2009-10-19 14:10:00,1.62075,1.6213,1.6206,1.62115,227900000.0
2009-10-19 14:11:00,1.6212,1.6214,1.6209,1.6209,227500000.0
2009-10-19 14:12:00,1.62095,1.62105,1.6207,1.62095,141000000.0
2009-10-19 14:13:00,1.621,1.6211,1.62055,1.6206,197100000.0
2009-10-19 14:14:00,1.62055,1.62085,1.6204,1.6206,163800000.0
2009-10-19 14:15:00,1.62055,1.6208,1.6204,1.62045,157700000.0
2009-10-19 14:16:00,1.62045,1.621,1.62025,1.621,263600000.0
2009-10-19 14:17:00,1.6209,1.62095,1.6206,1.6207,185300000.0
2009-10-19 14:18:00,1.6208,1.6211,1.62065,1.62065,187000000.0
2009-10-19 14:19:00,1.62065,1.62095,1.62055,1.62085,163400000.0
2009-10-19 14:20:00,1.62085,1.62125,1.62085,1.6211,121200000.0
2009-10-19 14:21:00,1.6212,1.6212,1.6208,1.6208,161900000.0
2009-10-19 14:22:00,1.6208,1.62105,1.62075,1.62085,142200000.0
2009-10-19 14:23:00,1.6209,1.62105,1.62055,1.62065,155600000.0
2009-10-19 14:24:00,1.62065,1.6211,1.62065,1.62065,149200000.0
2009-10-19 14:25:00,1.62075,1.621,1.62065,1.62095,109500000.0
2009-10-19 14:26:00,1.62095,1.62105,1.62045,1.6206,152000000.0
2009-10-19 14:27:00,1.6206,1.6208,1.6204,1.62055,221100000.0
2009-10-19 14:28:00,1.62045,1.62065,1.62035,1.6204,118800000.0
2009-10-19 14:29:00,1.6203,1.6204,1.6202,1.6204,123900000.0
2009-10-19 14:30:00,1.6204,1.6205,1.62005,1.6203,193400000.0
2009-10-19 14:31:00,1.62025,1.6204,1.6201,1.62035,105400000.0
2009-10-19 14:32:00,1.6203,1.6203,1.61995,1.6201,113000000.0
2009-10-19 14:33:00,1.6201,1.62025,1.61995,1.62025,144400000.0
2009-10-19 14:34:00,1.6203,1.62035,1.62005,1.62025,174100000.0
2009-10-19 14:35:00,1.62025,1.62035,1.6201,1.62035,136400000.0
2009-10-19 14:36:00,1.62035,1.6204,1.62025,1.62035,122400000.0
2009-10-19 14:37:00,1.62045,1.62045,1.6197,1.6197,124300000.0
2009-10-19 14:38:00,1.6197,1.6197,1.61935,1.6195,127800000.0
2009-10-19 14:39:00,1.6195,1.6198,1.6194,1.6198,173500000.0
2009-10-19 14:40:00,1.61975,1.6201,1.6197,1.62,122000000.0
2009-10-19 14:41:00,1.61995,1.62025,1.6198,1.62,108000000.0
2009-10-19 14:42:00,1.62015,1.62015,1.6196,1.62,124400000.0
2009-10-19 14:43:00,1.62,1.62005,1.6197,1.61985,328900000.0
2009-10-19 14:44:00,1.61985,1.62015,1.6196,1.6201,287600000.0
2009-10-19 14:45:00,1.6201,1.6205,1.6199,1.6204,174900000.0
2009-10-19 14:46:00,1.6204,1.6209,1.6203,1.6204,135600000.0
2009-10-19 14:47:00,1.62045,1.62095,1.62025,1.62075,177500000.0
2009-10-19 14:48:00,1.6208,1.6212,1.62065,1.6212,195000000.0
2009-10-19 14:49:00,1.62115,1.6212,1.6208,1.6208,135400000.0
2009-10-19 14:50:00,1.62085,1.6213,1.62085,1.6213,337700000.0
2009-10-19 14:51:00,1.6213,1.6213,1.62105,1.6212,531400000.0
2009-10-19 14:52:00,1.6212,1.6212,1.62085,1.62085,483200000.0
2009-10-19 14:53:00,1.6209,1.62115,1.6206,1.6206,183200000.0
2009-10-19 14:54:00,1.62065,1.62075,1.6202,1.62035,181700000.0
2009-10-19 14:55:00,1.62035,1.62035,1.61965,1.61985,163800000.0
2009-10-19 14:56:00,1.61975,1.6199,1.61965,1.61975,131100000.0
2009-10-19 14:57:00,1.61975,1.61985,1.61955,1.61965,130600000.0
2009-10-19 14:58:00,1.61965,1.61985,1.61965,1.6198,45400000.0
2009-10-19 14:59:00,1.61975,1.61985,1.61935,1.6195,127300000.0
2009-10-19 15:00:00,1.61945,1.6195,1.61925,1.61935,251440000.0
2009-10-19 15:01:00,1.61935,1.61945,1.61925,1.61925,325780000.0
2009-10-19 15:02:00,1.61925,1.61975,1.61925,1.61955,309360000.0
2009-10-19 15:03:00,1.61955,1.61955,1.61925,1.61925,254970000.0
2009-10-19 15:04:00,1.61925,1.61975,1.61925,1.61965,167270000.0
2009-10-19 15:05:00,1.6197,1.61975,1.6194,1.6196,161500000.0
2009-10-19 15:06:00,1.6196,1.61975,1.61925,1.6193,255130000.0
2009-10-19 15:07:00,1.6194,1.61975,1.61925,1.61945,186570000.0
2009-10-19 15:08:00,1.61945,1.61965,1.61925,1.6195,201500000.0
2009-10-19 15:09:00,1.6195,1.61985,1.61925,1.61935,186510000.0
2009-10-19 15:10:00,1.61935,1.6197,1.61925,1.61925,273190000.0
2009-10-19 15:11:00,1.61925,1.61955,1.61925,1.61955,124990000.0
2009-10-19 15:12:00,1.61945,1.61955,1.61925,1.61925,132860000.0
2009-10-19 15:13:00,1.61925,1.61925,1.61895,1.61915,400000000.0
2009-10-19 15:14:00,1.61895,1.61915,1.61895,1.61905,81250000.0
2009-10-19 15:15:00,1.61905,1.6192,1.61895,1.61895,454380000.0
2009-10-19 15:16:00,1.61895,1.61905,1.61855,1.61865,434190000.0
2009-10-19 15:17:00,1.61865,1.61885,1.61855,1.61855,141700000.0
2009-10-19 15:18:00,1.61855,1.61855,1.6183,1.6184,154000000.0
2009-10-19 15:19:00,1.61835,1.6186,1.61815,1.6185,321000000.0
2009-10-19 15:20:00,1.6185,1.6187,1.61845,1.6186,189800000.0
2009-10-19 15:21:00,1.6187,1.6187,1.6185,1.61865,127300000.0
2009-10-19 15:22:00,1.61865,1.61885,1.61845,1.6187,210100000.0
2009-10-19 15:23:00,1.6186,1.6188,1.61855,1.6187,222600000.0
2009-10-19 15:24:00,1.6187,1.61905,1.61855,1.61885,197800000.0
2009-10-19 15:25:00,1.61885,1.61905,1.6187,1.619,198600000.0
2009-10-19 15:26:00,1.61895,1.61925,1.6189,1.61905,195400000.0
2009-10-19 15:27:00,1.6191,1.6194,1.61895,1.61895,165200000.0
2009-10-19 15:28:00,1.619,1.61945,1.6189,1.6194,129300000.0
2009-10-19 15:29:00,1.6194,1.6195,1.61905,1.61915,201500000.0
2009-10-19 15:30:00,1.6192,1.61925,1.61855,1.6187,225300000.0
2009-10-19 15:31:00,1.61875,1.61875,1.6184,1.6187,265200000.0
2009-10-19 15:32:00,1.6186,1.6193,1.61855,1.61915,303000000.0
2009-10-19 15:33:00,1.6191,1.6195,1.61895,1.6194,251400000.0
2009-10-19 15:34:00,1.6194,1.61955,1.61915,1.6195,120800000.0
2009-10-19 15:35:00,1.6195,1.6195,1.61845,1.61865,232200000.0
2009-10-19 15:36:00,1.61865,1.619,1.61845,1.61875,217800000.0
2009-10-19 15:37:00,1.6188,1.61885,1.61835,1.6187,266400000.0
2009-10-19 15:38:00,1.61875,1.6189,1.61845,1.61885,227400000.0
2009-10-19 15:39:00,1.61875,1.61915,1.6185,1.61905,189600000.0
2009-10-19 15:40:00,1.61905,1.6191,1.61845,1.61885,184200000.0
2009-10-19 15:41:00,1.61895,1.61895,1.6181,1.61845,226400000.0
2009-10-19 15:42:00,1.6185,1.61865,1.6183,1.61845,114700000.0
2009-10-19 15:43:00,1.61845,1.61885,1.61825,1.61885,154400000.0
2009-10-19 15:44:00,1.61895,1.6197,1.61875,1.6193,260700000.0
2009-10-19 15:45:00,1.6193,1.61935,1.6187,1.6187,241500000.0
2009-10-19 15:46:00,1.6187,1.6192,1.6186,1.619,301600000.0
2009-10-19 15:47:00,1.61905,1.62,1.61895,1.6198,258700000.0
2009-10-19 15:48:00,1.61975,1.6199,1.6193,1.61965,307000000.0
2009-10-19 15:49:00,1.61965,1.6209,1.6196,1.62055,482600000.0
2009-10-19 15:50:00,1.62055,1.6212,1.62055,1.62095,328200000.0
2009-10-19 15:51:00,1.62095,1.62135,1.62095,1.62125,322500000.0
2009-10-19 15:52:00,1.6213,1.62155,1.6211,1.6214,361100000.0
2009-10-19 15:53:00,1.62145,1.62145,1.621,1.621,251300000.0
2009-10-19 15:54:00,1.62105,1.62185,1.62095,1.6217,353100000.0
2009-10-19 15:55:00,1.62165,1.62175,1.62135,1.62135,243700000.0
2009-10-19 15:56:00,1.62135,1.6216,1.6211,1.6212,296200000.0
2009-10-19 15:57:00,1.62125,1.6218,1.62125,1.6216,364600000.0
2009-10-19 15:58:00,1.6216,1.62185,1.62145,1.62165,376800000.0
2009-10-19 15:59:00,1.62155,1.6217,1.62125,1.6214,378600000.0
2009-10-19 16:00:00,1.62145,1.62155,1.62065,1.62075,357600000.0
2009-10-19 16:01:00,1.62075,1.6208,1.6198,1.6202,250540000.0
2009-10-19 16:02:00,1.6202,1.6204,1.6197,1.6199,228000000.0
2009-10-19 16:03:00,1.61995,1.6202,1.6195,1.6195,286900000.0
2009-10-19 16:04:00,1.6196,1.62005,1.61955,1.61965,174300000.0
2009-10-19 16:05:00,1.6197,1.6199,1.6194,1.6194,371900000.0
2009-10-19 16:06:00,1.6194,1.6195,1.61885,1.61895,445630000.0
2009-10-19 16:07:00,1.61895,1.61925,1.61865,1.6192,325500000.0
2009-10-19 16:08:00,1.61915,1.61945,1.619,1.61935,239400000.0
2009-10-19 16:09:00,1.61945,1.6196,1.6193,1.61945,240300000.0
2009-10-19 16:10:00,1.61945,1.61985,1.61945,1.61955,225700000.0
2009-10-19 16:11:00,1.61955,1.61975,1.6193,1.61965,241800000.0
2009-10-19 16:12:00,1.61975,1.6198,1.6194,1.61975,259900000.0
2009-10-19 16:13:00,1.6197,1.61995,1.6196,1.61975,187500000.0
2009-10-19 16:14:00,1.6198,1.6202,1.61965,1.6199,284400000.0
2009-10-19 16:15:00,1.6199,1.62015,1.6197,1.62,140600000.0
2009-10-19 16:16:00,1.62015,1.62035,1.6199,1.6202,229800000.0
2009-10-19 16:17:00,1.6202,1.62095,1.61985,1.62095,235100000.0
2009-10-19 16:18:00,1.62095,1.621,1.6205,1.6206,253200000.0
2009-10-19 16:19:00,1.6206,1.62095,1.6204,1.62075,199600000.0
2009-10-19 16:20:00,1.6207,1.6208,1.62,1.62015,202300000.0
2009-10-19 16:21:00,1.6201,1.62035,1.61925,1.6194,287400000.0
2009-10-19 16:22:00,1.6195,1.6195,1.6189,1.61905,209800000.0
2009-10-19 16:23:00,1.61905,1.61905,1.6176,1.61785,353300000.0
2009-10-19 16:24:00,1.618,1.61835,1.6176,1.61795,222700000.0
2009-10-19 16:25:00,1.6179,1.61815,1.6177,1.61805,300500000.0
2009-10-19 16:26:00,1.618,1.61825,1.6179,1.61825,247700000.0
2009-10-19 16:27:00,1.6182,1.61825,1.61785,1.6179,273400000.0
2009-10-19 16:28:00,1.618,1.6184,1.6179,1.61815,199700000.0
2009-10-19 16:29:00,1.61815,1.61845,1.6181,1.6182,127500000.0
2009-10-19 16:30:00,1.6182,1.61835,1.6171,1.61725,369700000.0
2009-10-19 16:31:00,1.6172,1.6175,1.6172,1.6173,237500000.0
2009-10-19 16:32:00,1.61725,1.6174,1.61695,1.6172,195600000.0
2009-10-19 16:33:00,1.61725,1.61745,1.61705,1.61715,247400000.0
2009-10-19 16:34:00,1.61715,1.6175,1.61705,1.6174,246200000.0
2009-10-19 16:35:00,1.6174,1.61765,1.6174,1.6174,157100000.0
2009-10-19 16:36:00,1.6174,1.6175,1.61695,1.61725,241900000.0
2009-10-19 16:37:00,1.61725,1.6176,1.61725,1.6174,175200000.0
2009-10-19 16:38:00,1.6175,1.6177,1.61715,1.6174,291500000.0
2009-10-19 16:39:00,1.61745,1.61775,1.6172,1.61725,321000000.0
2009-10-19 16:40:00,1.61725,1.6177,1.6169,1.61705,399400000.0
2009-10-19 16:41:00,1.6172,1.61725,1.6169,1.61705,294700000.0
2009-10-19 16:42:00,1.6171,1.6177,1.6169,1.61755,338400000.0
2009-10-19 16:43:00,1.6176,1.61765,1.61715,1.6173,312200000.0
2009-10-19 16:44:00,1.61735,1.61755,1.6173,1.61745,108900000.0
2009-10-19 16:45:00,1.61745,1.61765,1.61715,1.61725,283900000.0
2009-10-19 16:46:00,1.6173,1.61745,1.6171,1.61725,158200000.0
2009-10-19 16:47:00,1.61725,1.6176,1.61715,1.6174,208400000.0
2009-10-19 16:48:00,1.6174,1.6178,1.6173,1.6173,125600000.0
2009-10-19 16:49:00,1.6173,1.6174,1.61705,1.61705,246500000.0
2009-10-19 16:50:00,1.61705,1.61745,1.61705,1.6171,143100000.0
2009-10-19 16:51:00,1.6171,1.61725,1.61685,1.617,200900000.0
2009-10-19 16:52:00,1.617,1.6173,1.61695,1.617,238800000.0
2009-10-19 16:53:00,1.61695,1.6171,1.6168,1.61685,208700000.0
2009-10-19 16:54:00,1.61685,1.6171,1.61655,1.61675,288000000.0
2009-10-19 16:55:00,1.6167,1.617,1.61665,1.61675,215900000.0
2009-10-19 16:56:00,1.6168,1.6168,1.61645,1.6165,168900000.0
2009-10-19 16:57:00,1.6165,1.6165,1.6162,1.6163,136800000.0
2009-10-19 16:58:00,1.6163,1.6164,1.61595,1.6163,264900000.0
2009-10-19 16:59:00,1.6163,1.6165,1.61595,1.61635,216600000.0
2009-10-19 17:00:00,1.6163,1.6167,1.61615,1.61635,273900000.0
2009-10-19 17:01:00,1.61635,1.6165,1.6163,1.6163,196500000.0
2009-10-19 17:02:00,1.6163,1.61685,1.61625,1.61655,189600000.0
2009-10-19 17:03:00,1.6166,1.6166,1.61565,1.61565,309000000.0
2009-10-19 17:04:00,1.61565,1.616,1.61555,1.6158,255000000.0
2009-10-19 17:05:00,1.6158,1.6162,1.6158,1.61595,236000000.0
2009-10-19 17:06:00,1.616,1.61615,1.61575,1.61575,333300000.0
2009-10-19 17:07:00,1.61575,1.61585,1.6156,1.61565,254100000.0
2009-10-19 17:08:00,1.6156,1.6162,1.6156,1.616,364400000.0
2009-10-19 17:09:00,1.61595,1.6164,1.61595,1.61615,160700000.0
2009-10-19 17:10:00,1.61615,1.6167,1.61615,1.61615,163600000.0
2009-10-19 17:11:00,1.61615,1.61645,1.6161,1.6163,189400000.0
2009-10-19 17:12:00,1.6163,1.6164,1.61595,1.6161,176000000.0
2009-10-19 17:13:00,1.61605,1.6163,1.616,1.6162,195400000.0
2009-10-19 17:14:00,1.61625,1.6164,1.61585,1.6161,175400000.0
2009-10-19 17:15:00,1.6161,1.6163,1.6158,1.61585,238600000.0
2009-10-19 17:16:00,1.61585,1.61585,1.6156,1.6158,179600000.0
2009-10-19 17:17:00,1.6157,1.61595,1.6154,1.6154,124600000.0
2009-10-19 17:18:00,1.6154,1.6157,1.6152,1.6155,160400000.0
2009-10-19 17:19:00,1.6155,1.6155,1.6146,1.61475,223800000.0
2009-10-19 17:20:00,1.61475,1.615,1.61465,1.61485,204800000.0
2009-10-19 17:21:00,1.6148,1.61505,1.61465,1.61485,222000000.0
2009-10-19 17:22:00,1.6148,1.6152,1.61465,1.615,204000000.0
2009-10-19 17:23:00,1.615,1.61515,1.61475,1.61475,234900000.0
2009-10-19 17:24:00,1.6148,1.61535,1.6145,1.6152,275600000.0
2009-10-19 17:25:00,1.61525,1.6154,1.615,1.615,201800000.0
2009-10-19 17:26:00,1.615,1.6154,1.6149,1.6152,298100000.0
2009-10-19 17:27:00,1.6152,1.61525,1.61475,1.61495,327100000.0
2009-10-19 17:28:00,1.61505,1.61515,1.6146,1.61465,278100000.0
2009-10-19 17:29:00,1.61465,1.61495,1.61435,1.6145,255500000.0
2009-10-19 17:30:00,1.61445,1.61465,1.6142,1.61435,335500000.0
2009-10-19 17:31:00,1.61435,1.61455,1.6141,1.6145,236300000.0
2009-10-19 17:32:00,1.6145,1.6147,1.6137,1.6139,224800000.0
2009-10-19 17:33:00,1.614,1.61435,1.61385,1.614,279700000.0
2009-10-19 17:34:00,1.614,1.61415,1.6134,1.6135,273600000.0
2009-10-19 17:35:00,1.61345,1.6135,1.6129,1.6133,156700000.0
2009-10-19 17:36:00,1.6133,1.6137,1.6132,1.61335,288900000.0
2009-10-19 17:37:00,1.61335,1.6137,1.61335,1.61365,214500000.0
2009-10-19 17:38:00,1.61375,1.61375,1.61325,1.61335,163500000.0
2009-10-19 17:39:00,1.61335,1.61345,1.6131,1.61315,162900000.0
2009-10-19 17:40:00,1.61315,1.61345,1.61305,1.61335,148900000.0
2009-10-19 17:41:00,1.6133,1.6133,1.6128,1.61285,148200000.0
2009-10-19 17:42:00,1.61285,1.6135,1.6127,1.61315,258600000.0
2009-10-19 17:43:00,1.61315,1.6139,1.61315,1.6136,159900000.0
2009-10-19 17:44:00,1.6135,1.6139,1.61345,1.61365,162300000.0
2009-10-19 17:45:00,1.61365,1.61405,1.61365,1.6139,335200000.0
2009-10-19 17:46:00,1.6139,1.6141,1.6136,1.61375,187700000.0
2009-10-19 17:47:00,1.6137,1.61405,1.6137,1.61395,180400000.0
2009-10-19 17:48:00,1.61395,1.614,1.61365,1.61395,158000000.0
2009-10-19 17:49:00,1.614,1.614,1.61355,1.61365,128000000.0
2009-10-19 17:50:00,1.61365,1.6143,1.6136,1.61405,233100000.0
2009-10-19 17:51:00,1.614,1.61405,1.6135,1.6135,202800000.0
2009-10-19 17:52:00,1.6135,1.6136,1.61335,1.61355,175200000.0
2009-10-19 17:53:00,1.61355,1.6138,1.61335,1.61335,182800000.0
2009-10-19 17:54:00,1.61335,1.61365,1.6132,1.6133,228500000.0
2009-10-19 17:55:00,1.61325,1.61325,1.6129,1.6131,188000000.0
2009-10-19 17:56:00,1.61305,1.6133,1.613,1.61305,149400000.0
2009-10-19 17:57:00,1.61305,1.6133,1.61285,1.61315,217600000.0
2009-10-19 17:58:00,1.6133,1.6134,1.61315,1.6133,160400000.0
2009-10-19 17:59:00,1.6133,1.6137,1.613,1.613,168400000.0
2009-10-19 18:00:00,1.613,1.61325,1.613,1.61305,171700000.0
2009-10-19 18:01:00,1.61305,1.61325,1.6127,1.6128,241100000.0
2009-10-19 18:02:00,1.6128,1.61295,1.61225,1.6125,254700000.0
2009-10-19 18:03:00,1.6125,1.6127,1.61235,1.61265,208500000.0
2009-10-19 18:04:00,1.61265,1.61285,1.6123,1.6123,285700000.0
2009-10-19 18:05:00,1.6123,1.61265,1.6123,1.61245,245400000.0
2009-10-19 18:06:00,1.61245,1.6126,1.6124,1.6125,139900000.0
2009-10-19 18:07:00,1.61255,1.6128,1.61245,1.61265,184000000.0
2009-10-19 18:08:00,1.61265,1.6127,1.6125,1.6127,59400000.0
2009-10-19 18:09:00,1.61275,1.61305,1.61245,1.6127,260400000.0
2009-10-19 18:10:00,1.6127,1.6134,1.6127,1.61325,323200000.0
2009-10-19 18:11:00,1.61325,1.61345,1.61305,1.6134,235600000.0
2009-10-19 18:12:00,1.61335,1.6134,1.6129,1.61335,121200000.0
2009-10-19 18:13:00,1.61325,1.61335,1.61305,1.61315,221700000.0
2009-10-19 18:14:00,1.61315,1.6134,1.61305,1.61305,142200000.0
2009-10-19 18:15:00,1.61305,1.6133,1.61275,1.61305,322000000.0
2009-10-19 18:16:00,1.61315,1.6132,1.61285,1.61285,252500000.0
2009-10-19 18:17:00,1.61295,1.61305,1.61265,1.61265,284000000.0
2009-10-19 18:18:00,1.61265,1.61265,1.6123,1.6124,197700000.0
2009-10-19 18:19:00,1.6124,1.61245,1.6122,1.61225,93300000.0
2009-10-19 18:20:00,1.61225,1.6128,1.61225,1.61255,226500000.0
2009-10-19 18:21:00,1.61255,1.6126,1.61235,1.61255,74300000.0
2009-10-19 18:22:00,1.61255,1.6129,1.61255,1.6127,148300000.0
2009-10-19 18:23:00,1.6127,1.61275,1.61255,1.61255,117400000.0
2009-10-19 18:24:00,1.6125,1.6127,1.6125,1.61265,16900000.0
2009-10-19 18:25:00,1.6127,1.61285,1.61265,1.61285,85700000.0
2009-10-19 18:26:00,1.61285,1.6129,1.61285,1.6129,11800000.0
2009-10-19 18:27:00,1.6129,1.61295,1.61275,1.6128,92200000.0
2009-10-19 18:28:00,1.6129,1.6129,1.61275,1.6129,64600000.0
2009-10-19 18:29:00,1.6129,1.6129,1.61265,1.61285,96200000.0
2009-10-19 18:30:00,1.61285,1.61305,1.61275,1.6129,104200000.0
2009-10-19 18:31:00,1.61285,1.61305,1.61285,1.6129,62900000.0
2009-10-19 18:32:00,1.61285,1.6131,1.6128,1.61295,85800000.0
2009-10-19 18:33:00,1.6129,1.613,1.61285,1.6129,111500000.0
2009-10-19 18:34:00,1.6129,1.61305,1.6128,1.61295,98900000.0
2009-10-19 18:35:00,1.6129,1.61295,1.6128,1.61295,69300000.0
2009-10-19 18:36:00,1.61295,1.61315,1.61275,1.6131,45500000.0
2009-10-19 18:37:00,1.61305,1.61345,1.613,1.6131,168600000.0
2009-10-19 18:38:00,1.6131,1.6132,1.6129,1.61315,310200000.0
2009-10-19 18:39:00,1.61315,1.6132,1.61285,1.61295,243000000.0
2009-10-19 18:40:00,1.61295,1.61315,1.61285,1.61305,164300000.0
2009-10-19 18:41:00,1.61315,1.61315,1.6128,1.61285,115000000.0
2009-10-19 18:42:00,1.6129,1.6133,1.6129,1.61325,227500000.0
2009-10-19 18:43:00,1.61325,1.61325,1.61295,1.61305,151900000.0
2009-10-19 18:44:00,1.61315,1.61315,1.6131,1.61315,15300000.0
2009-10-19 18:45:00,1.61315,1.61315,1.61315,1.61315,37300000.0
2009-10-19 18:46:00,1.61315,1.6132,1.61275,1.61285,65800000.0
2009-10-19 18:47:00,1.61285,1.6129,1.61265,1.6129,141900000.0
2009-10-19 18:48:00,1.61285,1.61295,1.61285,1.6129,56000000.0
2009-10-19 18:49:00,1.61285,1.61285,1.61265,1.6127,109400000.0
2009-10-19 18:50:00,1.6127,1.6129,1.61265,1.61275,141000000.0
2009-10-19 18:51:00,1.61285,1.6129,1.6127,1.6127,157200000.0
2009-10-19 18:52:00,1.6127,1.6127,1.6125,1.6125,51000000.0
2009-10-19 18:53:00,1.6125,1.6126,1.6123,1.61235,224000000.0
2009-10-19 18:54:00,1.6124,1.6125,1.61235,1.61235,135100000.0
2009-10-19 18:55:00,1.61235,1.6126,1.61235,1.6126,100000000.0
2009-10-19 18:56:00,1.6126,1.6126,1.61225,1.61235,88700000.0
2009-10-19 18:57:00,1.6122,1.61235,1.6121,1.61215,248800000.0
2009-10-19 18:58:00,1.61215,1.6123,1.612,1.61225,88900000.0
2009-10-19 18:59:00,1.6122,1.6122,1.6119,1.61215,85000000.0
2009-10-19 19:00:00,1.61215,1.6128,1.61205,1.6127,147900000.0
2009-10-19 19:01:00,1.61265,1.613,1.6124,1.6129,123200000.0
2009-10-19 19:02:00,1.613,1.613,1.61265,1.61275,164900000.0
2009-10-19 19:03:00,1.6127,1.61295,1.6126,1.61285,60000000.0
2009-10-19 19:04:00,1.61285,1.6133,1.61285,1.61325,92500000.0
2009-10-19 19:05:00,1.61325,1.6133,1.6131,1.61325,36000000.0
2009-10-19 19:06:00,1.61325,1.61325,1.61305,1.61315,43000000.0
2009-10-19 19:07:00,1.6131,1.61325,1.61285,1.61295,135900000.0
2009-10-19 19:08:00,1.61295,1.61305,1.61275,1.613,187400000.0
2009-10-19 19:09:00,1.613,1.613,1.61275,1.61275,102600000.0
2009-10-19 19:10:00,1.6127,1.61285,1.6123,1.61235,143000000.0
2009-10-19 19:11:00,1.61245,1.6127,1.6123,1.61265,102400000.0
2009-10-19 19:12:00,1.61275,1.61285,1.61245,1.61255,139400000.0
2009-10-19 19:13:00,1.61255,1.6126,1.61225,1.61235,49700000.0
2009-10-19 19:14:00,1.6123,1.6125,1.6121,1.6124,98100000.0
2009-10-19 19:15:00,1.6124,1.61275,1.612,1.612,162100000.0
2009-10-19 19:16:00,1.612,1.61235,1.61155,1.61155,274400000.0
2009-10-19 19:17:00,1.6118,1.61205,1.6117,1.612,126600000.0
2009-10-19 19:18:00,1.612,1.61235,1.61195,1.61235,87800000.0
2009-10-19 19:19:00,1.61235,1.6124,1.61235,1.61235,16600000.0
2009-10-19 19:20:00,1.6124,1.6124,1.612,1.61205,232500000.0
2009-10-19 19:21:00,1.61205,1.6123,1.61205,1.6122,148000000.0
2009-10-19 19:22:00,1.61225,1.6124,1.6121,1.6124,85300000.0
2009-10-19 19:23:00,1.61235,1.6126,1.6123,1.61255,148300000.0
2009-10-19 19:24:00,1.6126,1.61265,1.61245,1.61245,100900000.0
2009-10-19 19:25:00,1.61255,1.6127,1.6125,1.61265,94900000.0
2009-10-19 19:26:00,1.61265,1.61265,1.6122,1.6122,71800000.0
2009-10-19 19:27:00,1.61225,1.6123,1.61215,1.6123,72300000.0
2009-10-19 19:28:00,1.6123,1.6126,1.61225,1.6123,152100000.0
2009-10-19 19:29:00,1.61235,1.6124,1.6122,1.61225,203000000.0
2009-10-19 19:30:00,1.6122,1.6123,1.61205,1.61205,128800000.0
2009-10-19 19:31:00,1.61205,1.61225,1.61205,1.6121,124100000.0
2009-10-19 19:32:00,1.6121,1.6122,1.6121,1.61215,143800000.0
2009-10-19 19:33:00,1.61215,1.61225,1.61215,1.61215,100100000.0
2009-10-19 19:34:00,1.61215,1.61225,1.61215,1.61215,36600000.0
2009-10-19 19:35:00,1.61215,1.61215,1.6118,1.6119,107700000.0
2009-10-19 19:36:00,1.6119,1.61215,1.6119,1.61215,181300000.0
2009-10-19 19:37:00,1.61215,1.61215,1.6114,1.61145,119200000.0
2009-10-19 19:38:00,1.61145,1.6116,1.61115,1.6113,227800000.0
2009-10-19 19:39:00,1.6113,1.61145,1.61125,1.61135,95100000.0
2009-10-19 19:40:00,1.6113,1.61135,1.61105,1.61125,106400000.0
2009-10-19 19:41:00,1.61125,1.6113,1.61105,1.6111,124600000.0
2009-10-19 19:42:00,1.6112,1.61135,1.6112,1.61125,125600000.0
2009-10-19 19:43:00,1.6113,1.6115,1.6111,1.61115,162800000.0
2009-10-19 19:44:00,1.61115,1.61145,1.61115,1.61135,57700000.0
2009-10-19 19:45:00,1.61135,1.61145,1.611,1.61115,234700000.0
2009-10-19 19:46:00,1.6111,1.61135,1.61095,1.61095,168600000.0
2009-10-19 19:47:00,1.6109,1.6112,1.6109,1.6112,91500000.0
2009-10-19 19:48:00,1.6112,1.6114,1.61115,1.6114,82100000.0
2009-10-19 19:49:00,1.6114,1.61155,1.6112,1.6114,163000000.0
2009-10-19 19:50:00,1.6114,1.61145,1.6114,1.61145,70600000.0
2009-10-19 19:51:00,1.6117,1.61175,1.61135,1.6114,166500000.0
2009-10-19 19:52:00,1.6114,1.6115,1.61125,1.61135,115100000.0
2009-10-19 19:53:00,1.6113,1.6114,1.61125,1.61125,58300000.0
2009-10-19 19:54:00,1.61125,1.61125,1.611,1.6111,40500000.0
2009-10-19 19:55:00,1.6111,1.6114,1.6111,1.6113,68800000.0
2009-10-19 19:56:00,1.6113,1.6116,1.6113,1.6115,69500000.0
2009-10-19 19:57:00,1.61155,1.6116,1.61145,1.6116,70600000.0
2009-10-19 19:58:00,1.61155,1.61165,1.6114,1.6116,88000000.0
2009-10-19 19:59:00,1.61165,1.61175,1.6116,1.6117,24200000.0
2009-10-19 20:00:00,1.6117,1.6117,1.61135,1.61135,106400000.0
2009-10-19 20:01:00,1.6114,1.6117,1.6114,1.6117,52000000.0
2009-10-19 20:02:00,1.61165,1.6118,1.6115,1.61165,59900000.0
2009-10-19 20:03:00,1.61175,1.61195,1.6114,1.61155,87600000.0
2009-10-19 20:04:00,1.61145,1.61185,1.6114,1.6117,144300000.0
2009-10-19 20:05:00,1.61175,1.6118,1.6114,1.61175,183700000.0
2009-10-19 20:06:00,1.6117,1.6117,1.6114,1.61145,75900000.0
2009-10-19 20:07:00,1.61165,1.61165,1.61145,1.61155,65800000.0
2009-10-19 20:08:00,1.61155,1.61165,1.61155,1.61155,21500000.0
2009-10-19 20:09:00,1.6116,1.6117,1.61155,1.6117,55500000.0
2009-10-19 20:10:00,1.6117,1.6118,1.61165,1.61165,52000000.0
2009-10-19 20:11:00,1.61165,1.6119,1.61155,1.6117,107000000.0
2009-10-19 20:12:00,1.6116,1.6117,1.61135,1.61135,79300000.0
2009-10-19 20:13:00,1.61135,1.61145,1.61125,1.61135,80700000.0
2009-10-19 20:14:00,1.61135,1.61135,1.61085,1.6109,84100000.0
2009-10-19 20:15:00,1.61095,1.61125,1.61095,1.6112,148200000.0
2009-10-19 20:16:00,1.6112,1.61135,1.61115,1.61115,77600000.0
2009-10-19 20:17:00,1.61115,1.61135,1.6111,1.6111,173000000.0
2009-10-19 20:18:00,1.6111,1.61125,1.61105,1.61115,111000000.0
2009-10-19 20:19:00,1.61105,1.6113,1.61105,1.61115,92000000.0
2009-10-19 20:20:00,1.61115,1.61115,1.61075,1.61095,224900000.0
2009-10-19 20:21:00,1.61095,1.61145,1.61085,1.6113,124600000.0
2009-10-19 20:22:00,1.6112,1.61125,1.6111,1.61115,49500000.0
2009-10-19 20:23:00,1.611,1.611,1.61075,1.6109,179300000.0
2009-10-19 20:24:00,1.61095,1.6111,1.6107,1.611,136400000.0
2009-10-19 20:25:00,1.61095,1.611,1.61065,1.61065,116500000.0
2009-10-19 20:26:00,1.61065,1.61085,1.61065,1.6108,50200000.0
2009-10-19 20:27:00,1.6108,1.6108,1.6105,1.61055,66200000.0
2009-10-19 20:28:00,1.61055,1.6108,1.61055,1.6108,115900000.0
2009-10-19 20:29:00,1.61075,1.61105,1.61065,1.6107,107300000.0
2009-10-19 20:30:00,1.61075,1.61085,1.6107,1.61075,67600000.0
2009-10-19 20:31:00,1.6108,1.611,1.6108,1.61085,112300000.0
2009-10-19 20:32:00,1.61085,1.61095,1.61085,1.6109,23200000.0
2009-10-19 20:33:00,1.611,1.6114,1.61095,1.61105,73200000.0
2009-10-19 20:34:00,1.61115,1.6112,1.6109,1.61105,103300000.0
2009-10-19 20:35:00,1.61105,1.6112,1.61085,1.61105,87200000.0
2009-10-19 20:36:00,1.61105,1.61105,1.61075,1.61075,76500000.0
2009-10-19 20:37:00,1.61075,1.611,1.6107,1.6109,50700000.0
2009-10-19 20:38:00,1.6109,1.61105,1.61075,1.6109,121600000.0
2009-10-19 20:39:00,1.6108,1.611,1.6108,1.6108,30300000.0
2009-10-19 20:40:00,1.61085,1.61105,1.61085,1.611,91300000.0
2009-10-19 20:41:00,1.6109,1.61105,1.6108,1.6108,129000000.0
2009-10-19 20:42:00,1.6108,1.6109,1.6107,1.6108,226700000.0
2009-10-19 20:43:00,1.6108,1.6108,1.61065,1.61075,96400000.0
2009-10-19 20:44:00,1.6107,1.6108,1.61065,1.6107,63800000.0
2009-10-19 20:45:00,1.6107,1.611,1.61065,1.6107,178900000.0
2009-10-19 20:46:00,1.6106,1.61075,1.6101,1.6104,167400000.0
2009-10-19 20:47:00,1.6104,1.6108,1.6104,1.61065,141600000.0
2009-10-19 20:48:00,1.6106,1.6107,1.61045,1.61045,97300000.0
2009-10-19 20:49:00,1.61045,1.6107,1.61045,1.61065,156500000.0
2009-10-19 20:50:00,1.6107,1.61075,1.61035,1.61055,268600000.0
2009-10-19 20:51:00,1.61045,1.61075,1.6103,1.6105,261300000.0
2009-10-19 20:52:00,1.6105,1.61075,1.61045,1.61065,324100000.0
2009-10-19 20:53:00,1.6106,1.6106,1.61025,1.6104,235800000.0
2009-10-19 20:54:00,1.6105,1.6108,1.61035,1.61075,159800000.0
2009-10-19 20:55:00,1.61075,1.6109,1.61015,1.6103,253800000.0
2009-10-19 20:56:00,1.6103,1.6109,1.6103,1.6106,168700000.0
2009-10-19 20:57:00,1.6106,1.6106,1.61035,1.61035,41500000.0
2009-10-19 20:58:00,1.6104,1.61055,1.61035,1.61045,116300000.0
2009-10-19 20:59:00,1.6105,1.6106,1.61035,1.61035,193900000.0
2009-10-19 21:00:00,1.61035,1.6105,1.61025,1.6103,243200000.0
2009-10-19 21:01:00,1.6103,1.61045,1.6102,1.6103,178200000.0
2009-10-19 21:02:00,1.6104,1.61045,1.61005,1.61025,124200000.0
2009-10-19 21:03:00,1.6103,1.6104,1.61015,1.6103,145600000.0
2009-10-19 21:04:00,1.61035,1.6104,1.61025,1.6104,56000000.0
2009-10-19 21:05:00,1.6103,1.6104,1.6103,1.6104,17700000.0
2009-10-19 21:06:00,1.6104,1.6104,1.61005,1.6103,98200000.0
2009-10-19 21:07:00,1.6103,1.6103,1.6102,1.6103,70600000.0
2009-10-19 21:08:00,1.61045,1.6105,1.61025,1.6103,77700000.0
2009-10-19 21:09:00,1.6103,1.6104,1.6101,1.6104,83800000.0
2009-10-19 21:10:00,1.6104,1.6106,1.61025,1.61055,106000000.0
2009-10-19 21:11:00,1.61055,1.6107,1.61045,1.61045,146100000.0
2009-10-19 21:12:00,1.61045,1.61055,1.61025,1.6103,234800000.0
2009-10-19 21:13:00,1.6103,1.61055,1.6103,1.61055,109900000.0
2009-10-19 21:14:00,1.61055,1.61085,1.6105,1.61075,128000000.0
2009-10-19 21:15:00,1.6108,1.61095,1.61075,1.61085,163400000.0
2009-10-19 21:16:00,1.61085,1.6109,1.61055,1.61055,106700000.0
2009-10-19 21:17:00,1.61055,1.6106,1.61045,1.61045,42200000.0
2009-10-19 21:18:00,1.6106,1.6107,1.61045,1.61065,62500000.0
2009-10-19 21:19:00,1.61055,1.6108,1.6105,1.6107,29100000.0
2009-10-19 21:20:00,1.6107,1.611,1.6107,1.61085,49700000.0
2009-10-19 21:21:00,1.6109,1.6111,1.61075,1.61105,68000000.0
2009-10-19 21:22:00,1.61105,1.61115,1.6107,1.61095,164400000.0
2009-10-19 21:23:00,1.61115,1.6115,1.6111,1.61145,72400000.0
2009-10-19 21:24:00,1.61135,1.61155,1.61115,1.61145,94400000.0
2009-10-19 21:25:00,1.6115,1.6116,1.61125,1.6113,86700000.0
2009-10-19 21:26:00,1.61135,1.6114,1.611,1.6113,128300000.0
2009-10-19 21:27:00,1.6113,1.6114,1.61105,1.6112,78800000.0
2009-10-19 21:28:00,1.61115,1.61125,1.611,1.61125,28000000.0
2009-10-19 21:29:00,1.61125,1.61125,1.6111,1.6112,45400000.0
2009-10-19 21:30:00,1.6112,1.6112,1.61075,1.61075,115700000.0
2009-10-19 21:31:00,1.61075,1.6112,1.6107,1.611,125400000.0
2009-10-19 21:32:00,1.611,1.61105,1.6106,1.61075,218700000.0
2009-10-19 21:33:00,1.61075,1.61085,1.6106,1.61075,136900000.0
2009-10-19 21:34:00,1.61075,1.6109,1.6105,1.6105,72700000.0
2009-10-19 21:35:00,1.6105,1.61095,1.6105,1.61085,144800000.0
2009-10-19 21:36:00,1.61085,1.61095,1.6107,1.61075,163800000.0
2009-10-19 21:37:00,1.6108,1.6109,1.61065,1.61065,121400000.0
2009-10-19 21:38:00,1.61065,1.6107,1.6105,1.6107,170100000.0
2009-10-19 21:39:00,1.6107,1.6108,1.61035,1.61045,44400000.0
2009-10-19 21:40:00,1.61045,1.611,1.61045,1.61095,186200000.0
2009-10-19 21:41:00,1.61095,1.611,1.6107,1.6108,141400000.0
2009-10-19 21:42:00,1.61085,1.61095,1.61075,1.6109,54700000.0
2009-10-19 21:43:00,1.6109,1.61095,1.61055,1.6106,147600000.0
2009-10-19 21:44:00,1.61065,1.611,1.61045,1.61085,202900000.0
2009-10-19 21:45:00,1.6108,1.6109,1.6108,1.6108,57400000.0
2009-10-19 21:46:00,1.6108,1.6108,1.6108,1.6108,35400000.0
2009-10-19 21:47:00,1.6108,1.61085,1.6107,1.6108,61600000.0
2009-10-19 21:48:00,1.6108,1.6109,1.6108,1.6108,45700000.0
2009-10-19 21:49:00,1.6108,1.6108,1.61065,1.61065,55700000.0
2009-10-19 21:50:00,1.61065,1.61075,1.6104,1.61055,110000000.0
2009-10-19 21:51:00,1.6106,1.61085,1.6104,1.6104,160900000.0
2009-10-19 21:52:00,1.61045,1.61065,1.6101,1.61045,119000000.0
2009-10-19 21:53:00,1.6104,1.6104,1.6098,1.60985,96700000.0
2009-10-19 21:54:00,1.60985,1.61,1.6097,1.60975,154900000.0
2009-10-19 21:55:00,1.6098,1.6099,1.6096,1.6098,149400000.0
2009-10-19 21:56:00,1.6098,1.61025,1.6097,1.6102,76700000.0
2009-10-19 21:57:00,1.6101,1.6103,1.60985,1.60985,79700000.0
2009-10-19 21:58:00,1.60985,1.61025,1.60985,1.61015,38200000.0
2009-10-19 21:59:00,1.6102,1.6102,1.6101,1.61015,54700000.0
2009-10-19 22:00:00,1.61015,1.61135,1.61015,1.611,135800000.0
2009-10-19 22:01:00,1.61095,1.61135,1.61055,1.61105,116600000.0
2009-10-19 22:02:00,1.6111,1.6111,1.61085,1.61095,32400000.0
2009-10-19 22:03:00,1.6109,1.6109,1.6105,1.6107,50700000.0
2009-10-19 22:04:00,1.61055,1.61105,1.61025,1.61025,135500000.0
2009-10-19 22:05:00,1.61035,1.6108,1.6103,1.61055,113400000.0
2009-10-19 22:06:00,1.6105,1.61055,1.61045,1.6105,63300000.0
2009-10-19 22:07:00,1.61045,1.6105,1.6103,1.6104,88500000.0
2009-10-19 22:08:00,1.6104,1.61045,1.61025,1.61045,103100000.0
2009-10-19 22:09:00,1.6104,1.61045,1.6103,1.6104,47800000.0
2009-10-19 22:10:00,1.6104,1.61055,1.61035,1.61055,43300000.0
2009-10-19 22:11:00,1.61055,1.61055,1.6094,1.61,32500000.0
2009-10-19 22:12:00,1.61,1.6103,1.61,1.6102,49300000.0
2009-10-19 22:13:00,1.61025,1.61065,1.61005,1.61065,50800000.0
2009-10-19 22:14:00,1.6106,1.6107,1.6103,1.61055,42700000.0
2009-10-19 22:15:00,1.6106,1.61075,1.6105,1.6107,36100000.0
2009-10-19 22:16:00,1.6107,1.6108,1.6107,1.61075,14700000.0
2009-10-19 22:17:00,1.6108,1.61085,1.6108,1.61085,12400000.0
2009-10-19 22:18:00,1.6108,1.6109,1.6107,1.6107,75200000.0
2009-10-19 22:19:00,1.6107,1.6107,1.61055,1.6106,46600000.0
2009-10-19 22:20:00,1.6106,1.6108,1.61055,1.6108,28000000.0
2009-10-19 22:21:00,1.6108,1.6108,1.61035,1.61035,40900000.0
2009-10-19 22:22:00,1.61035,1.6105,1.6102,1.6102,102500000.0
2009-10-19 22:23:00,1.6102,1.6104,1.60965,1.6098,41400000.0
2009-10-19 22:24:00,1.6096,1.6099,1.6094,1.60955,92100000.0
2009-10-19 22:25:00,1.60945,1.60955,1.60945,1.60945,9000000.0
2009-10-19 22:26:00,1.60945,1.6099,1.60945,1.6099,70200000.0
2009-10-19 22:27:00,1.60985,1.61,1.6098,1.6098,22100000.0
2009-10-19 22:28:00,1.60975,1.61005,1.60975,1.60995,53800000.0
2009-10-19 22:29:00,1.60995,1.61,1.60975,1.60985,36700000.0
2009-10-19 22:30:00,1.60985,1.6101,1.60865,1.609,202700000.0
2009-10-19 22:31:00,1.609,1.6096,1.6087,1.60935,175100000.0
2009-10-19 22:32:00,1.6094,1.6097,1.60885,1.60895,224800000.0
2009-10-19 22:33:00,1.60895,1.6096,1.60895,1.6092,153600000.0
2009-10-19 22:34:00,1.6091,1.6092,1.60875,1.6089,103000000.0
2009-10-19 22:35:00,1.6089,1.6091,1.6089,1.60905,94800000.0
2009-10-19 22:36:00,1.60905,1.60945,1.60905,1.6092,121500000.0
2009-10-19 22:37:00,1.6092,1.6092,1.60905,1.6092,67200000.0
2009-10-19 22:38:00,1.6092,1.60925,1.60885,1.609,61800000.0
2009-10-19 22:39:00,1.609,1.609,1.60885,1.60885,15200000.0
2009-10-19 22:40:00,1.6089,1.60905,1.6088,1.60905,28100000.0
2009-10-19 22:41:00,1.60905,1.6091,1.60905,1.6091,13500000.0
2009-10-19 22:42:00,1.6091,1.6098,1.6089,1.6098,194100000.0
2009-10-19 22:43:00,1.6098,1.61035,1.6095,1.61,209300000.0
2009-10-19 22:44:00,1.6099,1.61045,1.60985,1.61025,119400000.0
2009-10-19 22:45:00,1.61025,1.6105,1.61,1.61025,119500000.0
2009-10-19 22:46:00,1.6104,1.61055,1.6102,1.61025,90200000.0
2009-10-19 22:47:00,1.61035,1.6104,1.60975,1.6098,105200000.0
2009-10-19 22:48:00,1.6098,1.61005,1.60945,1.60975,107800000.0
2009-10-19 22:49:00,1.60975,1.60995,1.6096,1.6097,52300000.0
2009-10-19 22:50:00,1.6097,1.61005,1.60955,1.6099,100300000.0
2009-10-19 22:51:00,1.6099,1.6107,1.6099,1.6103,144000000.0
2009-10-19 22:52:00,1.6102,1.6103,1.6097,1.6103,103700000.0
2009-10-19 22:53:00,1.61025,1.61025,1.6099,1.6099,39300000.0
2009-10-19 22:54:00,1.6099,1.6104,1.6099,1.61025,62600000.0
2009-10-19 22:55:00,1.61,1.61035,1.61,1.6103,40800000.0
2009-10-19 22:56:00,1.6102,1.6102,1.61005,1.61005,14800000.0
2009-10-19 22:57:00,1.6101,1.61055,1.6101,1.61055,69400000.0
2009-10-19 22:58:00,1.61035,1.61035,1.60965,1.6098,95400000.0
2009-10-19 22:59:00,1.6098,1.6107,1.6098,1.6102,140500000.0
2009-10-19 23:00:00,1.6098,1.61025,1.6098,1.61015,48000000.0
2009-10-19 23:01:00,1.6103,1.61135,1.61005,1.61075,165000000.0
2009-10-19 23:02:00,1.61085,1.61125,1.6105,1.611,87700000.0
2009-10-19 23:03:00,1.61095,1.6119,1.6109,1.6115,93100000.0
2009-10-19 23:04:00,1.6116,1.6116,1.61105,1.61125,27100000.0
2009-10-19 23:05:00,1.61125,1.6113,1.61085,1.61105,95700000.0
2009-10-19 23:06:00,1.61105,1.6114,1.61085,1.6112,65500000.0
2009-10-19 23:07:00,1.61105,1.61105,1.6105,1.61075,53800000.0
2009-10-19 23:08:00,1.6106,1.61105,1.61055,1.611,55600000.0
2009-10-19 23:09:00,1.61095,1.61165,1.6109,1.61165,73200000.0
2009-10-19 23:10:00,1.6116,1.612,1.61095,1.611,98400000.0
2009-10-19 23:11:00,1.61115,1.61135,1.61085,1.61085,50600000.0
2009-10-19 23:12:00,1.61095,1.61095,1.61065,1.6107,44100000.0
2009-10-19 23:13:00,1.61065,1.6115,1.6103,1.6107,59800000.0
2009-10-19 23:14:00,1.6107,1.6113,1.6107,1.6113,27500000.0
2009-10-19 23:15:00,1.61135,1.6115,1.61125,1.61125,22000000.0
2009-10-19 23:16:00,1.61125,1.61135,1.61065,1.61065,23600000.0
2009-10-19 23:17:00,1.6108,1.6113,1.6108,1.6112,65300000.0
2009-10-19 23:18:00,1.6112,1.61165,1.61115,1.61155,38100000.0
2009-10-19 23:19:00,1.61155,1.6116,1.61145,1.6115,15900000.0
2009-10-19 23:20:00,1.61095,1.6113,1.6109,1.61115,22300000.0
2009-10-19 23:21:00,1.6112,1.6112,1.61105,1.61105,4400000.0
2009-10-19 23:22:00,1.61105,1.61105,1.6108,1.61105,26000000.0
2009-10-19 23:23:00,1.6111,1.6111,1.6109,1.6109,23500000.0
2009-10-19 23:24:00,1.6109,1.6109,1.6109,1.6109,2300000.0
2009-10-19 23:25:00,1.6109,1.61115,1.61055,1.6106,28900000.0
2009-10-19 23:26:00,1.6107,1.61095,1.6106,1.61085,28200000.0
2009-10-19 23:27:00,1.61085,1.61095,1.61075,1.6109,33000000.0
2009-10-19 23:28:00,1.6109,1.61095,1.6108,1.61085,14500000.0
2009-10-19 23:29:00,1.61085,1.61085,1.61085,1.61085,1500000.0
2009-10-19 23:30:00,1.61075,1.61085,1.61045,1.61045,32600000.0
2009-10-19 23:31:00,1.6105,1.61065,1.6104,1.61045,26200000.0
2009-10-19 23:32:00,1.61065,1.61065,1.61035,1.61035,21900000.0
2009-10-19 23:33:00,1.61035,1.61035,1.61025,1.61025,14000000.0
2009-10-19 23:34:00,1.6103,1.6103,1.61025,1.61025,11100000.0
2009-10-19 23:35:00,1.6103,1.61045,1.6101,1.6101,35100000.0
2009-10-19 23:36:00,1.6101,1.61075,1.6101,1.6107,54400000.0
2009-10-19 23:37:00,1.61085,1.6112,1.61045,1.6108,31500000.0
2009-10-19 23:38:00,1.611,1.61115,1.6109,1.611,14400000.0
2009-10-19 23:39:00,1.611,1.6113,1.611,1.6112,22200000.0
2009-10-19 23:40:00,1.6113,1.61135,1.611,1.611,13500000.0
2009-10-19 23:41:00,1.61095,1.6111,1.6109,1.611,36300000.0
2009-10-19 23:42:00,1.611,1.61155,1.61095,1.61155,41900000.0
2009-10-19 23:43:00,1.61155,1.61195,1.6114,1.6119,54300000.0
2009-10-19 23:44:00,1.61185,1.61235,1.6116,1.61215,85500000.0
2009-10-19 23:45:00,1.61225,1.61225,1.6118,1.61205,100000000.0
2009-10-19 23:46:00,1.61205,1.61235,1.611,1.61165,122200000.0
2009-10-19 23:47:00,1.61175,1.61185,1.6115,1.61165,68600000.0
2009-10-19 23:48:00,1.6116,1.6116,1.61105,1.6115,31100000.0
2009-10-19 23:49:00,1.61155,1.61155,1.61135,1.61135,4500000.0
2009-10-19 23:50:00,1.6115,1.61165,1.61145,1.6116,9000000.0
2009-10-19 23:51:00,1.6116,1.6119,1.61145,1.6116,16500000.0
2009-10-19 23:52:00,1.61155,1.61185,1.6115,1.61185,35300000.0
2009-10-19 23:53:00,1.61205,1.61205,1.61145,1.6117,54300000.0
2009-10-19 23:54:00,1.61165,1.6117,1.6115,1.6116,25300000.0
2009-10-19 23:55:00,1.6116,1.6118,1.61155,1.6116,16000000.0
2009-10-19 23:56:00,1.6116,1.6118,1.6115,1.6115,23500000.0
2009-10-19 23:57:00,1.6115,1.61165,1.6113,1.6114,20600000.0
2009-10-19 23:58:00,1.61135,1.61135,1.6104,1.6108,20500000.0
2009-10-19 23:59:00,1.6108,1.61085,1.61045,1.61045,44100000.0
2009-10-20 00:00:00,1.61045,1.61125,1.6103,1.61125,63300000.0
2009-10-20 00:01:00,1.61115,1.61115,1.61085,1.61095,35600000.0
2009-10-20 00:02:00,1.61095,1.61095,1.6107,1.6107,10900000.0
2009-10-20 00:03:00,1.61055,1.6108,1.61055,1.6106,18900000.0
2009-10-20 00:04:00,1.61075,1.61095,1.6106,1.61075,49400000.0
2009-10-20 00:05:00,1.6109,1.61095,1.6107,1.61075,15400000.0
2009-10-20 00:06:00,1.6108,1.61085,1.6106,1.6106,19400000.0
2009-10-20 00:07:00,1.6106,1.61075,1.6105,1.6106,28600000.0
2009-10-20 00:08:00,1.6105,1.61065,1.6104,1.6106,17800000.0
2009-10-20 00:09:00,1.6105,1.6107,1.61045,1.6106,30900000.0
2009-10-20 00:10:00,1.6106,1.611,1.61045,1.61095,113600000.0
2009-10-20 00:11:00,1.611,1.6112,1.6108,1.611,122200000.0
2009-10-20 00:12:00,1.6109,1.6112,1.6109,1.6111,46100000.0
2009-10-20 00:13:00,1.61115,1.61115,1.6109,1.611,52800000.0
2009-10-20 00:14:00,1.61095,1.61105,1.6107,1.6107,44900000.0
2009-10-20 00:15:00,1.61075,1.6108,1.61065,1.61075,37500000.0
2009-10-20 00:16:00,1.6108,1.6108,1.61055,1.61055,69000000.0
2009-10-20 00:17:00,1.61055,1.6106,1.61035,1.6105,48700000.0
2009-10-20 00:18:00,1.61055,1.61115,1.6105,1.61095,94200000.0
2009-10-20 00:19:00,1.61095,1.61095,1.61065,1.6108,48300000.0
2009-10-20 00:20:00,1.6108,1.61085,1.6106,1.6106,29000000.0
2009-10-20 00:21:00,1.61055,1.6107,1.61045,1.61045,85400000.0
2009-10-20 00:22:00,1.61045,1.61085,1.61045,1.61075,46300000.0
2009-10-20 00:23:00,1.61075,1.61135,1.61065,1.61135,71600000.0
2009-10-20 00:24:00,1.6113,1.61205,1.61125,1.6117,120000000.0
2009-10-20 00:25:00,1.6117,1.6117,1.61145,1.6117,52500000.0
2009-10-20 00:26:00,1.6117,1.61175,1.6112,1.61175,79800000.0
2009-10-20 00:27:00,1.6116,1.6118,1.61145,1.61165,39000000.0
2009-10-20 00:28:00,1.6117,1.6117,1.6116,1.6116,21700000.0
2009-10-20 00:29:00,1.6117,1.6117,1.6113,1.6115,56800000.0
2009-10-20 00:30:00,1.6114,1.6118,1.6114,1.6118,39400000.0
2009-10-20 00:31:00,1.6118,1.6121,1.6118,1.612,38500000.0
2009-10-20 00:32:00,1.61185,1.61205,1.61125,1.61145,69700000.0
2009-10-20 00:33:00,1.61135,1.6119,1.6113,1.6118,38000000.0
2009-10-20 00:34:00,1.6117,1.6117,1.6113,1.61135,28900000.0
2009-10-20 00:35:00,1.61125,1.6115,1.61115,1.6114,66400000.0
2009-10-20 00:36:00,1.61145,1.61175,1.61115,1.61175,37400000.0
2009-10-20 00:37:00,1.61175,1.6122,1.61175,1.61205,45400000.0
2009-10-20 00:38:00,1.612,1.61205,1.61195,1.612,11000000.0
2009-10-20 00:39:00,1.61205,1.61205,1.61185,1.61185,21300000.0
2009-10-20 00:40:00,1.612,1.6124,1.61185,1.61185,20000000.0
2009-10-20 00:41:00,1.612,1.6123,1.612,1.6123,19100000.0
2009-10-20 00:42:00,1.61225,1.6125,1.61215,1.6123,35300000.0
2009-10-20 00:43:00,1.6123,1.61265,1.61215,1.61215,40300000.0
2009-10-20 00:44:00,1.6123,1.61265,1.61175,1.61255,63700000.0
2009-10-20 00:45:00,1.61245,1.61255,1.61185,1.61225,70800000.0
2009-10-20 00:46:00,1.61235,1.61255,1.6122,1.61225,26100000.0
2009-10-20 00:47:00,1.6123,1.6124,1.61225,1.6123,18800000.0
2009-10-20 00:48:00,1.61225,1.61255,1.6122,1.61245,43000000.0
2009-10-20 00:49:00,1.61255,1.61255,1.6122,1.61245,32500000.0
2009-10-20 00:50:00,1.6125,1.6125,1.6122,1.6123,25000000.0
2009-10-20 00:51:00,1.61235,1.61235,1.61225,1.61225,9900000.0
2009-10-20 00:52:00,1.6122,1.6124,1.6122,1.6124,17300000.0
2009-10-20 00:53:00,1.6124,1.61245,1.61225,1.61225,8600000.0
2009-10-20 00:54:00,1.6123,1.61245,1.6116,1.612,34100000.0
2009-10-20 00:55:00,1.612,1.6121,1.61175,1.6121,69400000.0
2009-10-20 00:56:00,1.6121,1.6121,1.612,1.61205,29600000.0
2009-10-20 00:57:00,1.6121,1.6121,1.6121,1.6121,1600000.0
2009-10-20 00:58:00,1.6121,1.61245,1.6121,1.6123,32300000.0
2009-10-20 00:59:00,1.6123,1.61265,1.6123,1.61265,16600000.0
2009-10-20 01:00:00,1.61265,1.613,1.6124,1.61285,38900000.0
2009-10-20 01:01:00,1.61285,1.61295,1.6125,1.6129,24600000.0
2009-10-20 01:02:00,1.61285,1.6131,1.6128,1.6129,52000000.0
2009-10-20 01:03:00,1.61295,1.6131,1.61285,1.61305,50400000.0
2009-10-20 01:04:00,1.613,1.61305,1.61265,1.61285,41600000.0
2009-10-20 01:05:00,1.61285,1.61295,1.6123,1.61255,102900000.0
2009-10-20 01:06:00,1.61255,1.61265,1.61255,1.61265,23100000.0
2009-10-20 01:07:00,1.61265,1.61295,1.61265,1.61285,47900000.0
2009-10-20 01:08:00,1.61285,1.6129,1.61275,1.61275,16400000.0
2009-10-20 01:09:00,1.61295,1.61295,1.61275,1.61275,12300000.0
2009-10-20 01:10:00,1.61275,1.6128,1.6127,1.6127,10200000.0
2009-10-20 01:11:00,1.6127,1.6128,1.6126,1.61275,28500000.0
2009-10-20 01:12:00,1.6128,1.6129,1.6126,1.6128,48800000.0
2009-10-20 01:13:00,1.6127,1.61285,1.6127,1.6128,7900000.0
2009-10-20 01:14:00,1.61275,1.6128,1.61255,1.61265,23000000.0
2009-10-20 01:15:00,1.6126,1.61275,1.6125,1.6125,42800000.0
2009-10-20 01:16:00,1.61265,1.61275,1.6126,1.6126,7500000.0
2009-10-20 01:17:00,1.6125,1.6126,1.6125,1.6126,9700000.0
2009-10-20 01:18:00,1.6126,1.6126,1.61245,1.61245,5000000.0
2009-10-20 01:19:00,1.6124,1.6124,1.6124,1.6124,1000000.0
2009-10-20 01:20:00,1.6124,1.6125,1.61235,1.61245,11800000.0
2009-10-20 01:21:00,1.6124,1.61245,1.6115,1.6115,95400000.0
2009-10-20 01:22:00,1.6115,1.61225,1.6115,1.61225,84800000.0
2009-10-20 01:23:00,1.6123,1.61275,1.61205,1.61275,93800000.0
2009-10-20 01:24:00,1.61275,1.61275,1.6125,1.6125,99400000.0
2009-10-20 01:25:00,1.61245,1.61275,1.6124,1.6124,89600000.0
2009-10-20 01:26:00,1.6124,1.6124,1.61195,1.61195,24200000.0
2009-10-20 01:27:00,1.61195,1.61195,1.6113,1.61185,131600000.0
2009-10-20 01:28:00,1.6117,1.61195,1.6114,1.6115,108500000.0
2009-10-20 01:29:00,1.61145,1.61145,1.61115,1.61115,85900000.0
2009-10-20 01:30:00,1.61125,1.6116,1.61115,1.61135,161800000.0
2009-10-20 01:31:00,1.6114,1.6114,1.61125,1.6114,37900000.0
2009-10-20 01:32:00,1.6115,1.61165,1.6113,1.61155,85700000.0
2009-10-20 01:33:00,1.61155,1.61205,1.6115,1.61205,89700000.0
2009-10-20 01:34:00,1.61205,1.61205,1.6114,1.6117,154400000.0
2009-10-20 01:35:00,1.6117,1.6118,1.61125,1.61155,106500000.0
2009-10-20 01:36:00,1.61155,1.61155,1.61095,1.61135,154500000.0
2009-10-20 01:37:00,1.61135,1.61165,1.61105,1.61135,132000000.0
2009-10-20 01:38:00,1.6113,1.61155,1.6112,1.61135,53800000.0
2009-10-20 01:39:00,1.6114,1.6117,1.6111,1.61145,78100000.0
2009-10-20 01:40:00,1.6114,1.61155,1.6113,1.61155,37000000.0
2009-10-20 01:41:00,1.6116,1.6119,1.6115,1.61165,50700000.0
2009-10-20 01:42:00,1.61175,1.61185,1.6115,1.6117,63200000.0
2009-10-20 01:43:00,1.61165,1.6121,1.61165,1.6118,192200000.0
2009-10-20 01:44:00,1.61175,1.61195,1.61135,1.6119,138600000.0
2009-10-20 01:45:00,1.61185,1.61205,1.61185,1.612,51000000.0
2009-10-20 01:46:00,1.61195,1.612,1.61185,1.61185,36400000.0
2009-10-20 01:47:00,1.6119,1.6119,1.6119,1.6119,1700000.0
2009-10-20 01:48:00,1.6119,1.61205,1.6119,1.61205,14200000.0
2009-10-20 01:49:00,1.612,1.612,1.61195,1.61195,24200000.0
2009-10-20 01:50:00,1.61195,1.61195,1.61195,1.61195,15600000.0
2009-10-20 01:51:00,1.61195,1.61195,1.61195,1.61195,20000000.0
2009-10-20 01:52:00,1.61195,1.61195,1.61175,1.61195,17000000.0
2009-10-20 01:53:00,1.61145,1.61165,1.61135,1.6115,92600000.0
2009-10-20 01:54:00,1.61155,1.6119,1.61155,1.6118,95100000.0
2009-10-20 01:55:00,1.61175,1.6118,1.61175,1.6118,24300000.0
2009-10-20 01:56:00,1.61175,1.61195,1.61175,1.6119,22500000.0
2009-10-20 01:57:00,1.61185,1.61205,1.6118,1.61185,104300000.0
2009-10-20 01:58:00,1.61185,1.61205,1.61175,1.6119,60700000.0
2009-10-20 01:59:00,1.6119,1.6119,1.61145,1.6117,174400000.0
2009-10-20 02:00:00,1.6116,1.61215,1.61135,1.6119,148700000.0
2009-10-20 02:01:00,1.61185,1.61235,1.61185,1.6119,114400000.0
2009-10-20 02:02:00,1.6119,1.61215,1.6119,1.6121,69100000.0
2009-10-20 02:03:00,1.6121,1.61235,1.612,1.6121,85800000.0
2009-10-20 02:04:00,1.61205,1.6122,1.612,1.6121,73300000.0
2009-10-20 02:05:00,1.61205,1.61245,1.6117,1.61225,110500000.0
2009-10-20 02:06:00,1.61225,1.61225,1.612,1.61225,32200000.0
2009-10-20 02:07:00,1.61225,1.6124,1.612,1.6121,109500000.0
2009-10-20 02:08:00,1.612,1.6121,1.61175,1.61195,95000000.0
2009-10-20 02:09:00,1.6119,1.6123,1.6114,1.61185,166300000.0
2009-10-20 02:10:00,1.61175,1.612,1.6115,1.6118,128800000.0
2009-10-20 02:11:00,1.61185,1.61195,1.6116,1.61165,164700000.0
2009-10-20 02:12:00,1.61165,1.6118,1.61155,1.61175,100500000.0
2009-10-20 02:13:00,1.6117,1.61245,1.6116,1.61205,121200000.0
2009-10-20 02:14:00,1.61225,1.61235,1.61195,1.61215,66100000.0
2009-10-20 02:15:00,1.6121,1.61225,1.61195,1.6122,72300000.0
2009-10-20 02:16:00,1.6123,1.6127,1.61215,1.61235,124100000.0
2009-10-20 02:17:00,1.61235,1.61255,1.61215,1.61245,54900000.0
2009-10-20 02:18:00,1.61255,1.61275,1.61215,1.61255,92000000.0
2009-10-20 02:19:00,1.61255,1.61255,1.61215,1.6123,94500000.0
2009-10-20 02:20:00,1.6123,1.61245,1.6122,1.6124,39300000.0
2009-10-20 02:21:00,1.61245,1.6126,1.61215,1.61255,91900000.0
2009-10-20 02:22:00,1.6125,1.61295,1.6125,1.61295,75400000.0
2009-10-20 02:23:00,1.6131,1.61325,1.61285,1.6131,84600000.0
2009-10-20 02:24:00,1.6132,1.6132,1.6125,1.6129,95300000.0
2009-10-20 02:25:00,1.61285,1.61295,1.61275,1.61285,33100000.0
2009-10-20 02:26:00,1.61285,1.6133,1.6127,1.6132,98000000.0
2009-10-20 02:27:00,1.6132,1.6132,1.61245,1.6125,84700000.0
2009-10-20 02:28:00,1.6125,1.6129,1.6125,1.6127,70900000.0
2009-10-20 02:29:00,1.61295,1.61305,1.6126,1.6126,106200000.0
2009-10-20 02:30:00,1.6126,1.61275,1.60815,1.60865,235400000.0
2009-10-20 02:31:00,1.60865,1.6093,1.6079,1.609,211800000.0
2009-10-20 02:32:00,1.6091,1.61,1.60825,1.60965,219200000.0
2009-10-20 02:33:00,1.60955,1.61035,1.60925,1.60955,224700000.0
2009-10-20 02:34:00,1.60965,1.6102,1.60965,1.6102,167400000.0
2009-10-20 02:35:00,1.6102,1.61025,1.60925,1.6099,187000000.0
2009-10-20 02:36:00,1.61,1.61075,1.60985,1.61045,104300000.0
2009-10-20 02:37:00,1.6104,1.6107,1.60985,1.6099,129100000.0
2009-10-20 02:38:00,1.60985,1.61045,1.6098,1.61025,137900000.0
2009-10-20 02:39:00,1.61015,1.61085,1.6098,1.6108,126800000.0
2009-10-20 02:40:00,1.61095,1.61095,1.60995,1.6107,99400000.0
2009-10-20 02:41:00,1.6107,1.6109,1.6103,1.61085,156900000.0
2009-10-20 02:42:00,1.61085,1.61085,1.6104,1.6104,40700000.0
2009-10-20 02:43:00,1.61035,1.61095,1.6103,1.6109,159800000.0
2009-10-20 02:44:00,1.6109,1.61165,1.61085,1.61155,144900000.0
2009-10-20 02:45:00,1.61165,1.61215,1.6113,1.61215,169700000.0
2009-10-20 02:46:00,1.61205,1.6127,1.6119,1.6126,220700000.0
2009-10-20 02:47:00,1.61255,1.61295,1.61235,1.61295,118500000.0
2009-10-20 02:48:00,1.61295,1.61385,1.61295,1.6131,120800000.0
2009-10-20 02:49:00,1.6131,1.6132,1.6123,1.613,163100000.0
2009-10-20 02:50:00,1.61305,1.61345,1.613,1.6132,84800000.0
2009-10-20 02:51:00,1.6132,1.6133,1.61285,1.6132,111200000.0
2009-10-20 02:52:00,1.6132,1.6141,1.6132,1.61395,206400000.0
2009-10-20 02:53:00,1.61395,1.61395,1.61355,1.61375,78300000.0
2009-10-20 02:54:00,1.6138,1.61405,1.6128,1.6132,156500000.0
2009-10-20 02:55:00,1.61315,1.6136,1.6124,1.61275,187700000.0
2009-10-20 02:56:00,1.6127,1.61295,1.6125,1.6126,136200000.0
2009-10-20 02:57:00,1.6126,1.61285,1.6124,1.61275,75400000.0
2009-10-20 02:58:00,1.61285,1.61285,1.6123,1.61255,106700000.0
2009-10-20 02:59:00,1.61255,1.6131,1.61245,1.61285,94500000.0
2009-10-20 03:00:00,1.61285,1.61295,1.6123,1.61255,150700000.0
2009-10-20 03:01:00,1.6125,1.6128,1.6122,1.6128,131500000.0
2009-10-20 03:02:00,1.6128,1.6128,1.61245,1.6126,69100000.0
2009-10-20 03:03:00,1.61275,1.61285,1.61235,1.6126,106400000.0
2009-10-20 03:04:00,1.6126,1.61285,1.6124,1.61275,136600000.0
2009-10-20 03:05:00,1.6128,1.6128,1.6122,1.6125,92100000.0
2009-10-20 03:06:00,1.6125,1.613,1.61245,1.61285,93500000.0
2009-10-20 03:07:00,1.61285,1.61295,1.6125,1.61275,60900000.0
2009-10-20 03:08:00,1.6128,1.613,1.6126,1.61295,146400000.0
2009-10-20 03:09:00,1.6129,1.6129,1.61255,1.61255,80600000.0
2009-10-20 03:10:00,1.6126,1.61275,1.61225,1.61225,83700000.0
2009-10-20 03:11:00,1.6122,1.61235,1.61205,1.61225,82100000.0
2009-10-20 03:12:00,1.61225,1.61245,1.6122,1.61225,53400000.0
2009-10-20 03:13:00,1.61225,1.61295,1.61225,1.61275,66700000.0
2009-10-20 03:14:00,1.61275,1.61305,1.6127,1.613,57400000.0
2009-10-20 03:15:00,1.613,1.61305,1.6125,1.61295,93600000.0
2009-10-20 03:16:00,1.61295,1.6131,1.6124,1.61275,70800000.0
2009-10-20 03:17:00,1.61275,1.61295,1.61245,1.6127,92600000.0
2009-10-20 03:18:00,1.6127,1.61295,1.61255,1.6128,90200000.0
2009-10-20 03:19:00,1.6127,1.61295,1.6127,1.6129,51700000.0
2009-10-20 03:20:00,1.61295,1.61315,1.61265,1.61265,117700000.0
2009-10-20 03:21:00,1.61265,1.61295,1.61265,1.6128,37200000.0
2009-10-20 03:22:00,1.6128,1.6133,1.6128,1.6133,43100000.0
2009-10-20 03:23:00,1.61325,1.6133,1.61265,1.6127,75500000.0
2009-10-20 03:24:00,1.6128,1.6131,1.61265,1.6131,60800000.0
2009-10-20 03:25:00,1.613,1.6134,1.61295,1.613,99900000.0
2009-10-20 03:26:00,1.613,1.6132,1.6128,1.6131,110600000.0
2009-10-20 03:27:00,1.6131,1.6131,1.6127,1.61275,83600000.0
2009-10-20 03:28:00,1.61275,1.6128,1.6122,1.61275,135600000.0
2009-10-20 03:29:00,1.6127,1.6127,1.6121,1.61245,102500000.0
2009-10-20 03:30:00,1.61255,1.6128,1.61245,1.61255,83400000.0
2009-10-20 03:31:00,1.6126,1.6126,1.6119,1.6123,70100000.0
2009-10-20 03:32:00,1.61225,1.61255,1.6115,1.61165,196200000.0
2009-10-20 03:33:00,1.6117,1.6123,1.61155,1.6119,184900000.0
2009-10-20 03:34:00,1.61195,1.6122,1.6114,1.6119,184400000.0
2009-10-20 03:35:00,1.6119,1.6123,1.6118,1.61185,91200000.0
2009-10-20 03:36:00,1.61185,1.6123,1.61175,1.61185,103900000.0
2009-10-20 03:37:00,1.61185,1.61185,1.6114,1.61175,120900000.0
2009-10-20 03:38:00,1.6117,1.61225,1.61155,1.612,94800000.0
2009-10-20 03:39:00,1.612,1.61235,1.6117,1.6121,110200000.0
2009-10-20 03:40:00,1.6122,1.61265,1.61205,1.6122,162000000.0
2009-10-20 03:41:00,1.6122,1.61235,1.61165,1.61175,86100000.0
2009-10-20 03:42:00,1.61175,1.61205,1.61165,1.61195,70900000.0
2009-10-20 03:43:00,1.61195,1.6124,1.6118,1.61215,75600000.0
2009-10-20 03:44:00,1.61215,1.61225,1.6119,1.6121,65800000.0
2009-10-20 03:45:00,1.6121,1.6123,1.6119,1.6119,38300000.0
2009-10-20 03:46:00,1.6119,1.612,1.6119,1.612,28300000.0
2009-10-20 03:47:00,1.612,1.61205,1.61185,1.612,56900000.0
2009-10-20 03:48:00,1.612,1.61265,1.6118,1.61265,119400000.0
2009-10-20 03:49:00,1.61265,1.61275,1.61235,1.61235,83800000.0
2009-10-20 03:50:00,1.6124,1.61275,1.6123,1.6124,128200000.0
2009-10-20 03:51:00,1.6124,1.61255,1.61235,1.61245,47900000.0
2009-10-20 03:52:00,1.61245,1.61245,1.612,1.6121,42100000.0
2009-10-20 03:53:00,1.61215,1.61235,1.6121,1.61235,76100000.0
2009-10-20 03:54:00,1.61235,1.61235,1.61205,1.61215,97900000.0
2009-10-20 03:55:00,1.61215,1.61215,1.612,1.61205,29800000.0
2009-10-20 03:56:00,1.61205,1.61265,1.612,1.61255,178800000.0
2009-10-20 03:57:00,1.61265,1.61275,1.61255,1.6126,79800000.0
2009-10-20 03:58:00,1.61265,1.6127,1.6126,1.61265,21100000.0
2009-10-20 03:59:00,1.61275,1.6129,1.61275,1.6129,32800000.0
2009-10-20 04:00:00,1.6129,1.61295,1.6126,1.6126,60900000.0
2009-10-20 04:01:00,1.6126,1.6127,1.61255,1.6126,27000000.0
2009-10-20 04:02:00,1.61265,1.6127,1.61245,1.61245,135700000.0
2009-10-20 04:03:00,1.61245,1.61285,1.61245,1.6126,130300000.0
2009-10-20 04:04:00,1.6126,1.61265,1.61225,1.6123,64300000.0
2009-10-20 04:05:00,1.6123,1.6123,1.6122,1.6122,10300000.0
2009-10-20 04:06:00,1.61225,1.6124,1.61225,1.61235,17300000.0
2009-10-20 04:07:00,1.61235,1.6126,1.61235,1.6125,24700000.0
2009-10-20 04:08:00,1.6125,1.6125,1.6122,1.61245,40800000.0
2009-10-20 04:09:00,1.61245,1.61255,1.61245,1.6125,23100000.0
2009-10-20 04:10:00,1.6125,1.61265,1.61235,1.61235,77500000.0
2009-10-20 04:11:00,1.6123,1.6125,1.6123,1.6125,64600000.0
2009-10-20 04:12:00,1.6125,1.6125,1.61245,1.61245,20400000.0
2009-10-20 04:13:00,1.6125,1.6125,1.61245,1.61245,15000000.0
2009-10-20 04:14:00,1.6124,1.6125,1.61235,1.6125,52800000.0
2009-10-20 04:15:00,1.6125,1.61255,1.6124,1.61245,23400000.0
2009-10-20 04:16:00,1.6124,1.6125,1.61235,1.6124,47100000.0
2009-10-20 04:17:00,1.61235,1.6124,1.61235,1.6124,38300000.0
2009-10-20 04:18:00,1.61235,1.6125,1.61235,1.6124,35700000.0
2009-10-20 04:19:00,1.6125,1.6125,1.6122,1.6122,37400000.0
2009-10-20 04:20:00,1.61225,1.6125,1.6122,1.6123,49200000.0
2009-10-20 04:21:00,1.6123,1.6124,1.61185,1.61205,86000000.0
2009-10-20 04:22:00,1.61205,1.61225,1.6119,1.61215,104200000.0
2009-10-20 04:23:00,1.61215,1.6123,1.6118,1.6121,175900000.0
2009-10-20 04:24:00,1.61225,1.61225,1.6115,1.6117,182500000.0
2009-10-20 04:25:00,1.6117,1.61225,1.6117,1.61225,180500000.0
2009-10-20 04:26:00,1.6122,1.6122,1.6116,1.61165,87200000.0
2009-10-20 04:27:00,1.61165,1.6117,1.6114,1.6116,73400000.0
2009-10-20 04:28:00,1.6115,1.6123,1.6115,1.6123,65100000.0
2009-10-20 04:29:00,1.6122,1.61235,1.61195,1.61215,116700000.0
2009-10-20 04:30:00,1.61215,1.6123,1.6121,1.6123,32500000.0
2009-10-20 04:31:00,1.61225,1.6123,1.612,1.6121,40800000.0
2009-10-20 04:32:00,1.6122,1.61235,1.61205,1.6122,50100000.0
2009-10-20 04:33:00,1.61215,1.61235,1.61195,1.6121,115400000.0
2009-10-20 04:34:00,1.6121,1.61235,1.61205,1.6122,81100000.0
2009-10-20 04:35:00,1.6122,1.61225,1.61205,1.6121,86600000.0
2009-10-20 04:36:00,1.6121,1.6122,1.6117,1.6121,114900000.0
2009-10-20 04:37:00,1.6121,1.6124,1.61205,1.6121,107500000.0
2009-10-20 04:38:00,1.61215,1.61245,1.61215,1.6124,134200000.0
2009-10-20 04:39:00,1.6124,1.6124,1.61215,1.61215,88200000.0
2009-10-20 04:40:00,1.6121,1.61225,1.6121,1.61225,9400000.0
2009-10-20 04:41:00,1.61225,1.61225,1.6122,1.6122,9900000.0
2009-10-20 04:42:00,1.6122,1.61235,1.6121,1.61225,46300000.0
2009-10-20 04:43:00,1.61225,1.61225,1.6118,1.61205,84000000.0
2009-10-20 04:44:00,1.61215,1.61215,1.6117,1.6117,71800000.0
2009-10-20 04:45:00,1.6117,1.61215,1.6117,1.6118,113800000.0
2009-10-20 04:46:00,1.61185,1.6127,1.61185,1.6124,117300000.0
2009-10-20 04:47:00,1.6124,1.6128,1.6122,1.6125,87000000.0
2009-10-20 04:48:00,1.6125,1.6125,1.61245,1.6125,42500000.0
2009-10-20 04:49:00,1.61255,1.61265,1.61245,1.61245,37000000.0
2009-10-20 04:50:00,1.6125,1.61255,1.6122,1.61245,92300000.0
2009-10-20 04:51:00,1.61245,1.6129,1.61235,1.6129,59700000.0
2009-10-20 04:52:00,1.6129,1.61295,1.6125,1.61255,97800000.0
2009-10-20 04:53:00,1.61255,1.61265,1.61245,1.61255,47100000.0
2009-10-20 04:54:00,1.6125,1.61285,1.6125,1.6127,61400000.0
2009-10-20 04:55:00,1.61265,1.6128,1.61265,1.6128,17600000.0
2009-10-20 04:56:00,1.61285,1.61295,1.61245,1.61265,30800000.0
2009-10-20 04:57:00,1.61265,1.61265,1.6123,1.61245,37800000.0
2009-10-20 04:58:00,1.6124,1.61255,1.6122,1.61245,66600000.0
2009-10-20 04:59:00,1.61245,1.61265,1.6123,1.61265,61000000.0
2009-10-20 05:00:00,1.61255,1.61255,1.61235,1.61235,30200000.0
2009-10-20 05:01:00,1.6124,1.61255,1.61205,1.61205,105500000.0
2009-10-20 05:02:00,1.61215,1.6125,1.61215,1.61225,77200000.0
2009-10-20 05:03:00,1.61225,1.61255,1.6122,1.61255,75700000.0
2009-10-20 05:04:00,1.6125,1.6125,1.6122,1.61225,33100000.0
2009-10-20 05:05:00,1.61225,1.6123,1.61225,1.6123,14300000.0
2009-10-20 05:06:00,1.6123,1.6124,1.61225,1.6124,22700000.0
2009-10-20 05:07:00,1.6124,1.61245,1.61235,1.61245,32500000.0
2009-10-20 05:08:00,1.61245,1.61275,1.6122,1.61235,59200000.0
2009-10-20 05:09:00,1.61245,1.61265,1.61245,1.6126,52100000.0
2009-10-20 05:10:00,1.61255,1.6127,1.6124,1.6124,65700000.0
2009-10-20 05:11:00,1.6124,1.61255,1.6123,1.6124,65800000.0
2009-10-20 05:12:00,1.6124,1.61275,1.6123,1.61255,61700000.0
2009-10-20 05:13:00,1.6126,1.61275,1.6126,1.6126,24300000.0
2009-10-20 05:14:00,1.6125,1.6127,1.6125,1.61255,57400000.0
2009-10-20 05:15:00,1.61255,1.61265,1.61205,1.61225,73400000.0
2009-10-20 05:16:00,1.61225,1.6124,1.6121,1.6124,56600000.0
2009-10-20 05:17:00,1.61235,1.6125,1.6123,1.61245,39400000.0
2009-10-20 05:18:00,1.6126,1.6127,1.6124,1.6126,110500000.0
2009-10-20 05:19:00,1.6125,1.6127,1.6125,1.6125,50700000.0
2009-10-20 05:20:00,1.6124,1.6125,1.6123,1.6123,49000000.0
2009-10-20 05:21:00,1.61245,1.61255,1.6124,1.61245,35100000.0
2009-10-20 05:22:00,1.61245,1.6131,1.61215,1.6123,164100000.0
2009-10-20 05:23:00,1.6123,1.6129,1.6118,1.61275,128200000.0
2009-10-20 05:24:00,1.6127,1.61275,1.61235,1.61245,75700000.0
2009-10-20 05:25:00,1.61245,1.6125,1.61225,1.61225,38100000.0
2009-10-20 05:26:00,1.6123,1.6125,1.61225,1.61245,23900000.0
2009-10-20 05:27:00,1.6124,1.61245,1.61215,1.6122,39400000.0
2009-10-20 05:28:00,1.6122,1.61245,1.6122,1.6124,52500000.0
2009-10-20 05:29:00,1.6124,1.6125,1.6119,1.612,30100000.0
2009-10-20 05:30:00,1.612,1.6126,1.612,1.61245,76400000.0
2009-10-20 05:31:00,1.61245,1.61265,1.6124,1.6125,78800000.0
2009-10-20 05:32:00,1.6126,1.6127,1.61235,1.61245,41300000.0
2009-10-20 05:33:00,1.61255,1.6128,1.61215,1.61245,131500000.0
2009-10-20 05:34:00,1.61245,1.61255,1.61225,1.61225,66800000.0
2009-10-20 05:35:00,1.61225,1.61235,1.6122,1.61225,65700000.0
2009-10-20 05:36:00,1.61225,1.61225,1.61225,1.61225,21300000.0
2009-10-20 05:37:00,1.61225,1.6124,1.61225,1.6124,20900000.0
2009-10-20 05:38:00,1.61235,1.61245,1.61235,1.61245,42200000.0
2009-10-20 05:39:00,1.61245,1.61255,1.61205,1.61235,161600000.0
2009-10-20 05:40:00,1.6125,1.6126,1.61205,1.6123,136800000.0
2009-10-20 05:41:00,1.61225,1.61225,1.6118,1.6122,58300000.0
2009-10-20 05:42:00,1.6122,1.6124,1.6122,1.61225,70000000.0
2009-10-20 05:43:00,1.6123,1.6124,1.6122,1.61225,38300000.0
2009-10-20 05:44:00,1.6124,1.6124,1.61195,1.6122,35400000.0
2009-10-20 05:45:00,1.61205,1.6123,1.6118,1.61205,90600000.0
2009-10-20 05:46:00,1.6121,1.61225,1.61175,1.61205,92500000.0
2009-10-20 05:47:00,1.61205,1.61235,1.612,1.61205,75400000.0
2009-10-20 05:48:00,1.61215,1.61215,1.612,1.61215,36000000.0
2009-10-20 05:49:00,1.6121,1.61235,1.612,1.6121,53300000.0
2009-10-20 05:50:00,1.6121,1.61235,1.6117,1.6122,93000000.0
2009-10-20 05:51:00,1.6122,1.6122,1.6117,1.61215,77300000.0
2009-10-20 05:52:00,1.61215,1.61215,1.61185,1.61185,61100000.0
2009-10-20 05:53:00,1.6119,1.6119,1.6116,1.6117,43600000.0
2009-10-20 05:54:00,1.6117,1.61185,1.6116,1.6116,48300000.0
2009-10-20 05:55:00,1.61155,1.6117,1.6114,1.6117,47400000.0
2009-10-20 05:56:00,1.6117,1.6118,1.6116,1.61165,48300000.0
2009-10-20 05:57:00,1.61165,1.6119,1.61165,1.61185,12800000.0
2009-10-20 05:58:00,1.6118,1.6119,1.6117,1.61185,74700000.0
2009-10-20 05:59:00,1.61185,1.61205,1.61185,1.61205,56300000.0
2009-10-20 06:00:00,1.6121,1.6122,1.612,1.61205,50700000.0
2009-10-20 06:01:00,1.61205,1.6123,1.61205,1.61225,65700000.0
2009-10-20 06:02:00,1.61215,1.6123,1.6121,1.6122,20200000.0
2009-10-20 06:03:00,1.6122,1.6126,1.6122,1.6123,75000000.0
2009-10-20 06:04:00,1.6124,1.6128,1.6124,1.6127,38800000.0
2009-10-20 06:05:00,1.61265,1.61265,1.6125,1.6126,54800000.0
2009-10-20 06:06:00,1.61265,1.61265,1.6125,1.6125,19000000.0
2009-10-20 06:07:00,1.6125,1.6127,1.6125,1.61265,45000000.0
2009-10-20 06:08:00,1.61265,1.6128,1.61225,1.61235,51400000.0
2009-10-20 06:09:00,1.6124,1.6128,1.6123,1.6124,59300000.0
2009-10-20 06:10:00,1.6123,1.6126,1.61225,1.61255,57600000.0
2009-10-20 06:11:00,1.61255,1.61255,1.61235,1.61245,62700000.0
2009-10-20 06:12:00,1.61245,1.6127,1.6124,1.6125,55000000.0
2009-10-20 06:13:00,1.61255,1.61265,1.61255,1.6126,25400000.0
2009-10-20 06:14:00,1.61265,1.6127,1.6125,1.6126,30600000.0
2009-10-20 06:15:00,1.61265,1.6128,1.61255,1.6127,66300000.0
2009-10-20 06:16:00,1.6128,1.6129,1.61265,1.61285,37100000.0
2009-10-20 06:17:00,1.6129,1.613,1.6125,1.6127,201300000.0
2009-10-20 06:18:00,1.61275,1.61275,1.61255,1.6126,30100000.0
2009-10-20 06:19:00,1.6127,1.6127,1.61255,1.6126,15900000.0
2009-10-20 06:20:00,1.61265,1.61265,1.61225,1.61225,92300000.0
2009-10-20 06:21:00,1.6123,1.6125,1.6123,1.61245,20000000.0
2009-10-20 06:22:00,1.61245,1.6125,1.61235,1.61245,56600000.0
2009-10-20 06:23:00,1.61245,1.6127,1.61235,1.61245,54300000.0
2009-10-20 06:24:00,1.6124,1.6128,1.6124,1.61275,83300000.0
2009-10-20 06:25:00,1.6127,1.61275,1.6126,1.6126,33900000.0
2009-10-20 06:26:00,1.61255,1.61265,1.6125,1.6125,33100000.0
2009-10-20 06:27:00,1.6125,1.61255,1.6124,1.6124,20200000.0
2009-10-20 06:28:00,1.6124,1.6124,1.6122,1.6124,56300000.0
2009-10-20 06:29:00,1.6125,1.6127,1.6124,1.61265,64000000.0
2009-10-20 06:30:00,1.61265,1.61265,1.6124,1.61255,47400000.0
2009-10-20 06:31:00,1.61255,1.61265,1.61245,1.61255,45000000.0
2009-10-20 06:32:00,1.61245,1.61255,1.61235,1.6124,20800000.0
2009-10-20 06:33:00,1.61235,1.6126,1.6122,1.61245,112400000.0
2009-10-20 06:34:00,1.6126,1.6127,1.6125,1.61255,31700000.0
2009-10-20 06:35:00,1.6125,1.61255,1.61225,1.61235,61200000.0
2009-10-20 06:36:00,1.61235,1.61265,1.61225,1.61265,106900000.0
2009-10-20 06:37:00,1.61275,1.61275,1.61235,1.61235,113100000.0
2009-10-20 06:38:00,1.6124,1.6128,1.6124,1.61255,130800000.0
2009-10-20 06:39:00,1.61255,1.61255,1.6123,1.6125,81600000.0
2009-10-20 06:40:00,1.6125,1.61265,1.61235,1.61235,30600000.0
2009-10-20 06:41:00,1.6124,1.6125,1.6122,1.6123,76900000.0
2009-10-20 06:42:00,1.6123,1.6123,1.61195,1.61205,71800000.0
2009-10-20 06:43:00,1.61205,1.6125,1.612,1.6125,104800000.0
2009-10-20 06:44:00,1.61245,1.6125,1.6121,1.6121,115400000.0
2009-10-20 06:45:00,1.6122,1.61225,1.612,1.61205,75300000.0
2009-10-20 06:46:00,1.61205,1.6121,1.6119,1.61195,55600000.0
2009-10-20 06:47:00,1.6119,1.6122,1.61175,1.6122,111100000.0
2009-10-20 06:48:00,1.61225,1.61235,1.61225,1.6123,66100000.0
2009-10-20 06:49:00,1.6123,1.6124,1.61205,1.61215,86200000.0
2009-10-20 06:50:00,1.61245,1.61245,1.6114,1.61215,217100000.0
2009-10-20 06:51:00,1.61215,1.6122,1.6118,1.61195,102100000.0
2009-10-20 06:52:00,1.61195,1.612,1.6117,1.6119,93700000.0
2009-10-20 06:53:00,1.6119,1.61195,1.6119,1.61195,29200000.0
2009-10-20 06:54:00,1.61195,1.612,1.61125,1.61135,108400000.0
2009-10-20 06:55:00,1.6114,1.6116,1.61135,1.6116,93200000.0
2009-10-20 06:56:00,1.61165,1.61205,1.61155,1.6118,148200000.0
2009-10-20 06:57:00,1.6118,1.6123,1.61175,1.61215,180700000.0
2009-10-20 06:58:00,1.6122,1.61265,1.61215,1.6124,154800000.0
2009-10-20 06:59:00,1.61245,1.61295,1.61245,1.6126,107900000.0
2009-10-20 07:00:00,1.6127,1.6128,1.6123,1.61235,162400000.0
2009-10-20 07:01:00,1.61235,1.6126,1.612,1.61245,147400000.0
2009-10-20 07:02:00,1.6121,1.6122,1.61165,1.612,117500000.0
2009-10-20 07:03:00,1.612,1.61245,1.612,1.61235,54200000.0
2009-10-20 07:04:00,1.6123,1.61235,1.61215,1.6123,153600000.0
2009-10-20 07:05:00,1.6123,1.61265,1.61225,1.61265,94200000.0
2009-10-20 07:06:00,1.6127,1.6127,1.6125,1.61255,43300000.0
2009-10-20 07:07:00,1.6126,1.61265,1.61245,1.61265,40700000.0
2009-10-20 07:08:00,1.61275,1.61365,1.6127,1.6134,146600000.0
2009-10-20 07:09:00,1.6134,1.6134,1.6127,1.6128,83900000.0
2009-10-20 07:10:00,1.6127,1.6128,1.61255,1.6128,28700000.0
2009-10-20 07:11:00,1.6127,1.61275,1.61255,1.61275,71400000.0
2009-10-20 07:12:00,1.61295,1.61295,1.61245,1.61265,123700000.0
2009-10-20 07:13:00,1.6126,1.61275,1.61245,1.6125,107700000.0
2009-10-20 07:14:00,1.61255,1.6126,1.6123,1.6123,94000000.0
2009-10-20 07:15:00,1.6123,1.61255,1.6122,1.6125,140800000.0
2009-10-20 07:16:00,1.6125,1.6128,1.61245,1.61255,198200000.0
2009-10-20 07:17:00,1.61255,1.61255,1.61235,1.61255,75500000.0
2009-10-20 07:18:00,1.61255,1.61295,1.61255,1.6128,75500000.0
2009-10-20 07:19:00,1.6128,1.61285,1.61265,1.6127,32300000.0
2009-10-20 07:20:00,1.6127,1.613,1.6125,1.6125,76000000.0
2009-10-20 07:21:00,1.61255,1.61255,1.61235,1.6124,61300000.0
2009-10-20 07:22:00,1.61245,1.61275,1.6124,1.6124,161400000.0
2009-10-20 07:23:00,1.6125,1.61275,1.612,1.612,136500000.0
2009-10-20 07:24:00,1.61205,1.61245,1.612,1.61215,121500000.0
2009-10-20 07:25:00,1.61205,1.61215,1.61205,1.61205,25900000.0
2009-10-20 07:26:00,1.6121,1.6124,1.612,1.61205,54600000.0
2009-10-20 07:27:00,1.61205,1.61205,1.6119,1.61205,34000000.0
2009-10-20 07:28:00,1.6121,1.6122,1.61185,1.61205,70600000.0
2009-10-20 07:29:00,1.61205,1.61205,1.6113,1.61185,159200000.0
2009-10-20 07:30:00,1.6119,1.61215,1.6118,1.61205,113200000.0
2009-10-20 07:31:00,1.61205,1.61205,1.6117,1.61185,66700000.0
2009-10-20 07:32:00,1.6118,1.612,1.6118,1.612,77800000.0
2009-10-20 07:33:00,1.612,1.61215,1.61195,1.61215,51000000.0
2009-10-20 07:34:00,1.61215,1.6122,1.61185,1.6121,93200000.0
2009-10-20 07:35:00,1.61205,1.6123,1.61205,1.61215,88700000.0
2009-10-20 07:36:00,1.61215,1.6122,1.61195,1.6121,84500000.0
2009-10-20 07:37:00,1.61215,1.613,1.61215,1.6128,97600000.0
2009-10-20 07:38:00,1.6128,1.61325,1.61265,1.6129,115400000.0
2009-10-20 07:39:00,1.61295,1.6131,1.61285,1.61305,82700000.0
2009-10-20 07:40:00,1.61295,1.61335,1.6129,1.61315,202800000.0
2009-10-20 07:41:00,1.6131,1.6133,1.61305,1.6133,98500000.0
2009-10-20 07:42:00,1.6133,1.61335,1.6131,1.61315,111100000.0
2009-10-20 07:43:00,1.6131,1.6136,1.6131,1.6136,103100000.0
2009-10-20 07:44:00,1.61355,1.61365,1.6134,1.6134,92900000.0
2009-10-20 07:45:00,1.6134,1.61355,1.6134,1.61345,12100000.0
2009-10-20 07:46:00,1.61345,1.61355,1.6132,1.6132,57500000.0
2009-10-20 07:47:00,1.6132,1.61385,1.6132,1.6134,59400000.0
2009-10-20 07:48:00,1.61335,1.6144,1.6133,1.6143,125900000.0
2009-10-20 07:49:00,1.61435,1.6149,1.61435,1.6149,101300000.0
2009-10-20 07:50:00,1.6149,1.6149,1.61425,1.61425,104100000.0
2009-10-20 07:51:00,1.6142,1.61435,1.6139,1.6142,87400000.0
2009-10-20 07:52:00,1.6142,1.6142,1.61335,1.6137,159700000.0
2009-10-20 07:53:00,1.6137,1.6139,1.61365,1.6137,47800000.0
2009-10-20 07:54:00,1.6137,1.61415,1.6137,1.614,106200000.0
2009-10-20 07:55:00,1.61385,1.61395,1.6137,1.6138,37100000.0
2009-10-20 07:56:00,1.61385,1.614,1.61365,1.6138,73300000.0
2009-10-20 07:57:00,1.61375,1.6138,1.6132,1.61335,122300000.0
2009-10-20 07:58:00,1.61335,1.61385,1.6133,1.61375,142600000.0
2009-10-20 07:59:00,1.61375,1.61385,1.6127,1.6132,167500000.0
2009-10-20 08:00:00,1.61325,1.61355,1.61275,1.6133,120900000.0
2009-10-20 08:01:00,1.6132,1.61345,1.6129,1.61315,111000000.0
2009-10-20 08:02:00,1.6132,1.61335,1.61275,1.6128,118300000.0
2009-10-20 08:03:00,1.6128,1.6131,1.61265,1.61285,130400000.0
2009-10-20 08:04:00,1.61285,1.6132,1.61275,1.6131,191300000.0
2009-10-20 08:05:00,1.6131,1.6131,1.6122,1.613,225900000.0
2009-10-20 08:06:00,1.61305,1.61305,1.61245,1.61255,186600000.0
2009-10-20 08:07:00,1.6125,1.61265,1.612,1.61225,231700000.0
2009-10-20 08:08:00,1.61225,1.61285,1.6122,1.61285,187500000.0
2009-10-20 08:09:00,1.6128,1.613,1.61235,1.61285,154600000.0
2009-10-20 08:10:00,1.613,1.613,1.6124,1.61245,70900000.0
2009-10-20 08:11:00,1.61255,1.61285,1.6124,1.61255,231900000.0
2009-10-20 08:12:00,1.61255,1.61295,1.6123,1.61245,301700000.0
2009-10-20 08:13:00,1.6123,1.6128,1.6123,1.6127,181300000.0
2009-10-20 08:14:00,1.6127,1.6128,1.6125,1.6127,134800000.0
2009-10-20 08:15:00,1.6127,1.6128,1.61245,1.6126,213400000.0
2009-10-20 08:16:00,1.6126,1.6131,1.6125,1.61275,174100000.0
2009-10-20 08:17:00,1.6127,1.6129,1.61255,1.61285,206200000.0
2009-10-20 08:18:00,1.61285,1.61295,1.61255,1.61275,158500000.0
2009-10-20 08:19:00,1.61275,1.61315,1.61265,1.6127,172200000.0
2009-10-20 08:20:00,1.61265,1.61295,1.6125,1.6127,115400000.0
2009-10-20 08:21:00,1.61275,1.61275,1.6125,1.61265,94200000.0
2009-10-20 08:22:00,1.6126,1.61295,1.6126,1.61265,141900000.0
2009-10-20 08:23:00,1.61275,1.6131,1.61265,1.6129,208100000.0
2009-10-20 08:24:00,1.6128,1.6129,1.6125,1.6128,114200000.0
2009-10-20 08:25:00,1.61275,1.6134,1.61265,1.6128,233000000.0
2009-10-20 08:26:00,1.61275,1.613,1.6126,1.61285,139600000.0
2009-10-20 08:27:00,1.61285,1.61365,1.61285,1.6136,244100000.0
2009-10-20 08:28:00,1.6136,1.61415,1.61335,1.614,189000000.0
2009-10-20 08:29:00,1.6139,1.6142,1.61345,1.61355,264600000.0
2009-10-20 08:30:00,1.61365,1.61385,1.6134,1.61365,191500000.0
2009-10-20 08:31:00,1.61365,1.6141,1.61345,1.6141,175400000.0
2009-10-20 08:32:00,1.6141,1.61415,1.61385,1.6139,212600000.0
2009-10-20 08:33:00,1.61385,1.61415,1.61375,1.614,108100000.0
2009-10-20 08:34:00,1.61405,1.61455,1.61405,1.6143,161300000.0
2009-10-20 08:35:00,1.6143,1.61455,1.614,1.614,203900000.0
2009-10-20 08:36:00,1.614,1.6145,1.614,1.6142,124100000.0
2009-10-20 08:37:00,1.61415,1.61445,1.61415,1.61415,155700000.0
2009-10-20 08:38:00,1.61415,1.61465,1.61415,1.61465,179100000.0
2009-10-20 08:39:00,1.61465,1.61485,1.6145,1.61455,128300000.0
2009-10-20 08:40:00,1.61455,1.6146,1.6142,1.6143,174700000.0
2009-10-20 08:41:00,1.6144,1.6147,1.6144,1.6147,78800000.0
2009-10-20 08:42:00,1.6147,1.61475,1.61425,1.6144,221800000.0
2009-10-20 08:43:00,1.6144,1.61465,1.6144,1.61445,85700000.0
2009-10-20 08:44:00,1.61445,1.61455,1.61435,1.6145,116500000.0
2009-10-20 08:45:00,1.61445,1.6145,1.61425,1.6145,137500000.0
2009-10-20 08:46:00,1.6145,1.61465,1.61415,1.61455,132100000.0
2009-10-20 08:47:00,1.61455,1.6147,1.61445,1.6146,67500000.0
2009-10-20 08:48:00,1.6146,1.6147,1.61445,1.61455,43200000.0
2009-10-20 08:49:00,1.6145,1.6146,1.6142,1.6144,94500000.0
2009-10-20 08:50:00,1.6144,1.61505,1.61425,1.61505,236600000.0
2009-10-20 08:51:00,1.61505,1.6151,1.61485,1.615,143300000.0
2009-10-20 08:52:00,1.615,1.61515,1.61485,1.615,75800000.0
2009-10-20 08:53:00,1.61495,1.61525,1.61475,1.61475,127800000.0
2009-10-20 08:54:00,1.6148,1.61495,1.6143,1.61475,191600000.0
2009-10-20 08:55:00,1.61485,1.6151,1.61485,1.6149,133200000.0
2009-10-20 08:56:00,1.6149,1.6151,1.6146,1.61485,222500000.0
2009-10-20 08:57:00,1.61485,1.6151,1.61455,1.6147,220500000.0
2009-10-20 08:58:00,1.6147,1.61475,1.614,1.6142,369300000.0
2009-10-20 08:59:00,1.61425,1.61445,1.6137,1.61385,228600000.0
2009-10-20 09:00:00,1.61385,1.61395,1.6135,1.6137,225700000.0
2009-10-20 09:01:00,1.6137,1.6144,1.61365,1.61435,159200000.0
2009-10-20 09:02:00,1.61435,1.6147,1.61405,1.61435,142700000.0
2009-10-20 09:03:00,1.6144,1.6145,1.6142,1.6144,180200000.0
2009-10-20 09:04:00,1.6143,1.6148,1.614,1.6147,238100000.0
2009-10-20 09:05:00,1.6147,1.61495,1.6143,1.6149,153600000.0
2009-10-20 09:06:00,1.615,1.6157,1.61485,1.61525,196500000.0
2009-10-20 09:07:00,1.6152,1.61555,1.61445,1.6146,136700000.0
2009-10-20 09:08:00,1.6146,1.61525,1.6145,1.61525,186500000.0
2009-10-20 09:09:00,1.61525,1.61525,1.61475,1.61485,130100000.0
2009-10-20 09:10:00,1.6149,1.6153,1.61455,1.6153,144400000.0
2009-10-20 09:11:00,1.6153,1.61615,1.6152,1.61565,260600000.0
2009-10-20 09:12:00,1.6156,1.6156,1.6145,1.6146,202500000.0
2009-10-20 09:13:00,1.6146,1.61495,1.61455,1.6146,210300000.0
2009-10-20 09:14:00,1.6146,1.61485,1.61455,1.61455,154500000.0
2009-10-20 09:15:00,1.61455,1.61475,1.61455,1.6147,68100000.0
2009-10-20 09:16:00,1.6147,1.6148,1.61445,1.61465,170400000.0
2009-10-20 09:17:00,1.61465,1.6148,1.61455,1.61465,130400000.0
2009-10-20 09:18:00,1.61465,1.61485,1.61445,1.61485,150500000.0
2009-10-20 09:19:00,1.61485,1.6149,1.61465,1.6149,62000000.0
2009-10-20 09:20:00,1.61485,1.615,1.6145,1.61485,232400000.0
2009-10-20 09:21:00,1.61485,1.615,1.61465,1.61465,199700000.0
2009-10-20 09:22:00,1.6147,1.6155,1.6147,1.61485,297400000.0
2009-10-20 09:23:00,1.6149,1.615,1.61485,1.6149,107000000.0
2009-10-20 09:24:00,1.6149,1.61535,1.61475,1.61515,174800000.0
2009-10-20 09:25:00,1.61515,1.61535,1.615,1.6153,162500000.0
2009-10-20 09:26:00,1.6154,1.61545,1.61505,1.61515,149900000.0
2009-10-20 09:27:00,1.61515,1.61515,1.6146,1.61505,186000000.0
2009-10-20 09:28:00,1.61505,1.61555,1.61495,1.61525,146000000.0
2009-10-20 09:29:00,1.61525,1.61545,1.6151,1.6154,110600000.0
2009-10-20 09:30:00,1.6153,1.61595,1.6153,1.61545,186600000.0
2009-10-20 09:31:00,1.61545,1.6157,1.61545,1.6155,165700000.0
2009-10-20 09:32:00,1.61565,1.61565,1.6154,1.6154,131500000.0
2009-10-20 09:33:00,1.6154,1.61585,1.6154,1.61545,211000000.0
2009-10-20 09:34:00,1.61545,1.6157,1.61545,1.61555,96400000.0
2009-10-20 09:35:00,1.61555,1.61565,1.61515,1.6154,113200000.0
2009-10-20 09:36:00,1.6153,1.6155,1.6151,1.61545,182700000.0
2009-10-20 09:37:00,1.61545,1.61565,1.61525,1.6154,171200000.0
2009-10-20 09:38:00,1.6153,1.61565,1.615,1.615,271300000.0
2009-10-20 09:39:00,1.6151,1.6157,1.615,1.6155,181300000.0
2009-10-20 09:40:00,1.6154,1.6157,1.61515,1.6157,169900000.0
2009-10-20 09:41:00,1.61565,1.61575,1.61545,1.61555,198800000.0
2009-10-20 09:42:00,1.61555,1.61585,1.6155,1.61585,78400000.0
2009-10-20 09:43:00,1.6157,1.61595,1.61545,1.61545,92100000.0
2009-10-20 09:44:00,1.61555,1.61605,1.61555,1.61585,164400000.0
2009-10-20 09:45:00,1.61585,1.6163,1.61585,1.61625,187000000.0
2009-10-20 09:46:00,1.61625,1.61645,1.616,1.61605,182300000.0
2009-10-20 09:47:00,1.6161,1.6169,1.61605,1.6166,258100000.0
2009-10-20 09:48:00,1.6166,1.61725,1.6166,1.617,277100000.0
2009-10-20 09:49:00,1.61695,1.617,1.61625,1.61625,279400000.0
2009-10-20 09:50:00,1.61635,1.61645,1.61595,1.61635,371200000.0
2009-10-20 09:51:00,1.61635,1.6165,1.61615,1.61635,261800000.0
2009-10-20 09:52:00,1.61635,1.61655,1.6158,1.61605,392900000.0
2009-10-20 09:53:00,1.61605,1.6162,1.6158,1.6161,218000000.0
2009-10-20 09:54:00,1.6161,1.6161,1.61575,1.61595,224700000.0
2009-10-20 09:55:00,1.61605,1.61685,1.61595,1.61665,244500000.0
2009-10-20 09:56:00,1.61655,1.61655,1.61575,1.61585,189700000.0
2009-10-20 09:57:00,1.61595,1.6164,1.6157,1.6161,249000000.0
2009-10-20 09:58:00,1.6161,1.6163,1.6159,1.61595,255300000.0
2009-10-20 09:59:00,1.6159,1.6167,1.6159,1.61665,163600000.0
2009-10-20 10:00:00,1.61665,1.61675,1.6159,1.6165,208100000.0
2009-10-20 10:01:00,1.6166,1.6168,1.6163,1.6165,199000000.0
2009-10-20 10:02:00,1.6165,1.61735,1.61635,1.6171,219100000.0
2009-10-20 10:03:00,1.6171,1.61755,1.61705,1.61745,164900000.0
2009-10-20 10:04:00,1.61755,1.61755,1.61705,1.61715,164500000.0
2009-10-20 10:05:00,1.61715,1.6172,1.61675,1.61705,220700000.0
2009-10-20 10:06:00,1.61705,1.61725,1.6168,1.6168,208000000.0
2009-10-20 10:07:00,1.6168,1.61715,1.6167,1.61695,276000000.0
2009-10-20 10:08:00,1.61695,1.6172,1.6168,1.617,311500000.0
2009-10-20 10:09:00,1.6171,1.61725,1.6168,1.61715,297900000.0
2009-10-20 10:10:00,1.61715,1.61745,1.6171,1.61735,172600000.0
2009-10-20 10:11:00,1.6173,1.6174,1.61695,1.6171,152600000.0
2009-10-20 10:12:00,1.61695,1.6172,1.61675,1.6169,334700000.0
2009-10-20 10:13:00,1.6169,1.6173,1.61675,1.6171,186300000.0
2009-10-20 10:14:00,1.61705,1.61705,1.61665,1.6169,193500000.0
2009-10-20 10:15:00,1.617,1.61775,1.61695,1.61735,302000000.0
2009-10-20 10:16:00,1.6173,1.61735,1.61685,1.61685,185600000.0
2009-10-20 10:17:00,1.6168,1.61705,1.61675,1.61695,190300000.0
2009-10-20 10:18:00,1.61695,1.617,1.61675,1.61695,184600000.0
2009-10-20 10:19:00,1.6169,1.61725,1.6169,1.61715,271200000.0
2009-10-20 10:20:00,1.6171,1.61725,1.61695,1.6172,101300000.0
2009-10-20 10:21:00,1.6172,1.6172,1.617,1.61705,92700000.0
2009-10-20 10:22:00,1.617,1.6171,1.6167,1.61675,165000000.0
2009-10-20 10:23:00,1.61685,1.61685,1.61625,1.6163,256200000.0
2009-10-20 10:24:00,1.61625,1.6163,1.6158,1.61585,205100000.0
2009-10-20 10:25:00,1.6159,1.61605,1.6155,1.6156,349300000.0
2009-10-20 10:26:00,1.6156,1.61585,1.61555,1.61575,181800000.0
2009-10-20 10:27:00,1.61575,1.61605,1.6156,1.6156,201600000.0
2009-10-20 10:28:00,1.61565,1.61585,1.61555,1.6158,154400000.0
2009-10-20 10:29:00,1.6158,1.61585,1.61565,1.61575,148900000.0
2009-10-20 10:30:00,1.61575,1.6159,1.6156,1.6157,171000000.0
2009-10-20 10:31:00,1.6157,1.6158,1.6155,1.6156,267000000.0
2009-10-20 10:32:00,1.61555,1.61575,1.6154,1.6157,186100000.0
2009-10-20 10:33:00,1.6156,1.6159,1.61545,1.6156,202200000.0
2009-10-20 10:34:00,1.6157,1.6159,1.6155,1.6159,146000000.0
2009-10-20 10:35:00,1.61595,1.616,1.61535,1.61535,221900000.0
2009-10-20 10:36:00,1.6153,1.6153,1.6148,1.61485,177900000.0
2009-10-20 10:37:00,1.61485,1.61495,1.6147,1.6148,183200000.0
2009-10-20 10:38:00,1.6148,1.61495,1.61455,1.61465,199200000.0
2009-10-20 10:39:00,1.6146,1.61495,1.61445,1.6146,207800000.0
2009-10-20 10:40:00,1.6145,1.6152,1.61445,1.61515,203800000.0
2009-10-20 10:41:00,1.61515,1.61525,1.61495,1.61515,95900000.0
2009-10-20 10:42:00,1.61515,1.61535,1.61495,1.615,171400000.0
2009-10-20 10:43:00,1.615,1.6151,1.6146,1.6149,282300000.0
2009-10-20 10:44:00,1.61495,1.61525,1.61485,1.61505,142900000.0
2009-10-20 10:45:00,1.61505,1.61515,1.61465,1.6148,157800000.0
2009-10-20 10:46:00,1.61475,1.6149,1.6145,1.61465,158700000.0
2009-10-20 10:47:00,1.6147,1.6147,1.6141,1.61425,83000000.0
2009-10-20 10:48:00,1.6143,1.61445,1.6142,1.61435,123800000.0
2009-10-20 10:49:00,1.61435,1.6145,1.6142,1.6143,141700000.0
2009-10-20 10:50:00,1.6143,1.61485,1.6143,1.6148,84800000.0
2009-10-20 10:51:00,1.61485,1.61515,1.61465,1.6147,171200000.0
2009-10-20 10:52:00,1.61475,1.615,1.61465,1.61485,90700000.0
2009-10-20 10:53:00,1.61485,1.6151,1.6146,1.61495,165000000.0
2009-10-20 10:54:00,1.61495,1.61515,1.6148,1.61505,114700000.0
2009-10-20 10:55:00,1.61515,1.61515,1.61495,1.61495,51500000.0
2009-10-20 10:56:00,1.6149,1.6152,1.61485,1.6151,113000000.0
2009-10-20 10:57:00,1.6151,1.6153,1.615,1.6152,88300000.0
2009-10-20 10:58:00,1.6152,1.61555,1.61505,1.61535,134400000.0
2009-10-20 10:59:00,1.61535,1.61555,1.61525,1.6154,217200000.0
2009-10-20 11:00:00,1.6154,1.6155,1.61505,1.61515,130000000.0
2009-10-20 11:01:00,1.61525,1.6154,1.61495,1.615,167300000.0
2009-10-20 11:02:00,1.61505,1.6151,1.6148,1.6148,65900000.0
2009-10-20 11:03:00,1.6148,1.6152,1.61475,1.61495,70000000.0
2009-10-20 11:04:00,1.61495,1.61505,1.6148,1.61495,133100000.0
2009-10-20 11:05:00,1.6147,1.6149,1.61445,1.61465,142600000.0
2009-10-20 11:06:00,1.61465,1.61465,1.61395,1.614,179400000.0
2009-10-20 11:07:00,1.614,1.614,1.61335,1.6136,191300000.0
2009-10-20 11:08:00,1.6137,1.61385,1.6134,1.6135,257700000.0
2009-10-20 11:09:00,1.6135,1.61355,1.61335,1.6134,136500000.0
2009-10-20 11:10:00,1.61355,1.6139,1.61335,1.6137,174700000.0
2009-10-20 11:11:00,1.6137,1.614,1.61365,1.6137,204800000.0
2009-10-20 11:12:00,1.6137,1.61395,1.61355,1.6136,170200000.0
2009-10-20 11:13:00,1.61365,1.6141,1.61365,1.614,146600000.0
2009-10-20 11:14:00,1.614,1.6143,1.6139,1.61405,154900000.0
2009-10-20 11:15:00,1.61405,1.6142,1.61395,1.6141,82400000.0
2009-10-20 11:16:00,1.6143,1.61435,1.6141,1.61415,125100000.0
2009-10-20 11:17:00,1.61415,1.61425,1.6139,1.61405,119800000.0
2009-10-20 11:18:00,1.6139,1.6141,1.6136,1.6136,173200000.0
2009-10-20 11:19:00,1.61365,1.6138,1.6135,1.61375,167500000.0
2009-10-20 11:20:00,1.61385,1.6139,1.6135,1.6135,109800000.0
2009-10-20 11:21:00,1.6134,1.6138,1.61335,1.6135,134300000.0
2009-10-20 11:22:00,1.6136,1.61385,1.61355,1.61365,172500000.0
2009-10-20 11:23:00,1.6137,1.6138,1.6134,1.61345,118800000.0
2009-10-20 11:24:00,1.6134,1.61355,1.6133,1.6133,55200000.0
2009-10-20 11:25:00,1.6133,1.61385,1.61325,1.61365,149300000.0
2009-10-20 11:26:00,1.61365,1.6138,1.6135,1.61375,121300000.0
2009-10-20 11:27:00,1.61375,1.6139,1.6136,1.6136,83600000.0
2009-10-20 11:28:00,1.61365,1.6142,1.6136,1.61415,165800000.0
2009-10-20 11:29:00,1.6142,1.6144,1.61395,1.61415,124300000.0
2009-10-20 11:30:00,1.61415,1.6144,1.6141,1.61425,137000000.0
2009-10-20 11:31:00,1.6142,1.6144,1.61415,1.61415,135000000.0
2009-10-20 11:32:00,1.61425,1.6143,1.614,1.6141,152500000.0
2009-10-20 11:33:00,1.61405,1.6143,1.6139,1.61405,146000000.0
2009-10-20 11:34:00,1.61395,1.61425,1.61375,1.61405,211800000.0
2009-10-20 11:35:00,1.61405,1.61425,1.614,1.6142,128400000.0
2009-10-20 11:36:00,1.6142,1.61455,1.6141,1.61445,216700000.0
2009-10-20 11:37:00,1.61445,1.6146,1.61415,1.61415,176200000.0
2009-10-20 11:38:00,1.61415,1.6144,1.61415,1.61425,147000000.0
2009-10-20 11:39:00,1.61415,1.61425,1.61405,1.61405,106500000.0
2009-10-20 11:40:00,1.61405,1.61435,1.61405,1.6141,108300000.0
2009-10-20 11:41:00,1.6141,1.6145,1.6141,1.6144,169700000.0
2009-10-20 11:42:00,1.61445,1.6147,1.61415,1.61455,219800000.0
2009-10-20 11:43:00,1.61455,1.61465,1.61425,1.61445,239100000.0
2009-10-20 11:44:00,1.6145,1.61455,1.6141,1.61425,126000000.0
2009-10-20 11:45:00,1.61425,1.6143,1.61405,1.6141,162600000.0
2009-10-20 11:46:00,1.6141,1.6142,1.6138,1.6138,306900000.0
2009-10-20 11:47:00,1.6138,1.61385,1.6135,1.61365,118400000.0
2009-10-20 11:48:00,1.61365,1.61405,1.6135,1.614,220600000.0
2009-10-20 11:49:00,1.614,1.61405,1.61355,1.61355,93100000.0
2009-10-20 11:50:00,1.6136,1.6139,1.6134,1.61375,126600000.0
2009-10-20 11:51:00,1.6139,1.61405,1.61355,1.61385,178000000.0
2009-10-20 11:52:00,1.61375,1.61385,1.6136,1.61375,68300000.0
2009-10-20 11:53:00,1.61375,1.61375,1.61345,1.6135,73600000.0
2009-10-20 11:54:00,1.6135,1.6137,1.6134,1.6136,105900000.0
2009-10-20 11:55:00,1.6137,1.6137,1.6136,1.61365,45700000.0
2009-10-20 11:56:00,1.61365,1.6138,1.61345,1.6138,60600000.0
2009-10-20 11:57:00,1.6138,1.61395,1.61365,1.6137,86000000.0
2009-10-20 11:58:00,1.6137,1.61395,1.6137,1.6138,133100000.0
2009-10-20 11:59:00,1.6137,1.61385,1.6134,1.61345,115200000.0
2009-10-20 12:00:00,1.61345,1.6136,1.61325,1.61345,100400000.0
2009-10-20 12:01:00,1.61345,1.61365,1.6133,1.61355,218600000.0
2009-10-20 12:02:00,1.61355,1.61365,1.61325,1.61335,124400000.0
2009-10-20 12:03:00,1.61335,1.61345,1.61325,1.61325,40200000.0
2009-10-20 12:04:00,1.6132,1.61345,1.61305,1.61345,106400000.0
2009-10-20 12:05:00,1.6134,1.6134,1.61305,1.6133,90300000.0
2009-10-20 12:06:00,1.61325,1.61345,1.61325,1.6134,108600000.0
2009-10-20 12:07:00,1.61335,1.6136,1.61335,1.6136,73100000.0
2009-10-20 12:08:00,1.6136,1.6137,1.61335,1.61335,62000000.0
2009-10-20 12:09:00,1.6134,1.6135,1.6133,1.61345,39300000.0
2009-10-20 12:10:00,1.61345,1.61355,1.61315,1.61325,67300000.0
2009-10-20 12:11:00,1.6132,1.6135,1.61315,1.61325,103300000.0
2009-10-20 12:12:00,1.6133,1.6135,1.6132,1.6135,217700000.0
2009-10-20 12:13:00,1.6135,1.61355,1.61335,1.61355,111300000.0
2009-10-20 12:14:00,1.61355,1.6137,1.6134,1.61355,130600000.0
2009-10-20 12:15:00,1.6136,1.61375,1.61355,1.6136,41400000.0
2009-10-20 12:16:00,1.61365,1.6139,1.6134,1.6134,178700000.0
2009-10-20 12:17:00,1.61345,1.6136,1.61335,1.61335,53500000.0
2009-10-20 12:18:00,1.61335,1.6136,1.61335,1.61355,37900000.0
2009-10-20 12:19:00,1.61365,1.6137,1.61345,1.6137,115600000.0
2009-10-20 12:20:00,1.61365,1.61365,1.61335,1.6134,84900000.0
2009-10-20 12:21:00,1.6135,1.61355,1.6131,1.6131,151800000.0
2009-10-20 12:22:00,1.6131,1.61365,1.61305,1.61305,203800000.0
2009-10-20 12:23:00,1.61305,1.61335,1.61285,1.61325,143300000.0
2009-10-20 12:24:00,1.61325,1.61345,1.61305,1.61345,160900000.0
2009-10-20 12:25:00,1.6135,1.6137,1.61325,1.6136,155100000.0
2009-10-20 12:26:00,1.6136,1.6137,1.61335,1.6136,179200000.0
2009-10-20 12:27:00,1.6136,1.6139,1.6136,1.6137,153000000.0
2009-10-20 12:28:00,1.6137,1.6138,1.6135,1.61365,79800000.0
2009-10-20 12:29:00,1.6136,1.6137,1.6134,1.61355,105000000.0
2009-10-20 12:30:00,1.61355,1.61375,1.61335,1.61335,181600000.0
2009-10-20 12:31:00,1.61335,1.61365,1.6131,1.6135,244000000.0
2009-10-20 12:32:00,1.61345,1.61355,1.6132,1.6135,127300000.0
2009-10-20 12:33:00,1.6134,1.6138,1.6134,1.61365,191200000.0
2009-10-20 12:34:00,1.61365,1.6138,1.6135,1.61365,289800000.0
2009-10-20 12:35:00,1.61365,1.6138,1.61365,1.61375,123200000.0
2009-10-20 12:36:00,1.6137,1.61385,1.61355,1.6137,104500000.0
2009-10-20 12:37:00,1.61365,1.6137,1.6134,1.61355,152500000.0
2009-10-20 12:38:00,1.61355,1.61375,1.61335,1.6135,186900000.0
2009-10-20 12:39:00,1.61355,1.61365,1.61325,1.61345,164100000.0
2009-10-20 12:40:00,1.61345,1.6136,1.6134,1.61355,151400000.0
2009-10-20 12:41:00,1.61355,1.6137,1.6134,1.6134,195100000.0
2009-10-20 12:42:00,1.61345,1.6137,1.61335,1.6134,86800000.0
2009-10-20 12:43:00,1.61355,1.6137,1.6134,1.6137,114000000.0
2009-10-20 12:44:00,1.6137,1.61405,1.61355,1.61385,107900000.0
2009-10-20 12:45:00,1.61385,1.61415,1.61375,1.6141,305400000.0
2009-10-20 12:46:00,1.61415,1.6144,1.61365,1.6138,196700000.0
2009-10-20 12:47:00,1.6138,1.61385,1.6136,1.6138,167500000.0
2009-10-20 12:48:00,1.6139,1.614,1.6136,1.614,121000000.0
2009-10-20 12:49:00,1.61395,1.61405,1.61385,1.614,100800000.0
2009-10-20 12:50:00,1.61395,1.6142,1.6138,1.6142,124300000.0
2009-10-20 12:51:00,1.614,1.61415,1.6138,1.6139,159500000.0
2009-10-20 12:52:00,1.61395,1.61445,1.61385,1.6141,125000000.0
2009-10-20 12:53:00,1.614,1.61425,1.61395,1.61415,139600000.0
2009-10-20 12:54:00,1.61425,1.61435,1.6139,1.614,115000000.0
2009-10-20 12:55:00,1.614,1.6145,1.61385,1.6144,162200000.0
2009-10-20 12:56:00,1.6144,1.6145,1.61395,1.61435,161000000.0
2009-10-20 12:57:00,1.6143,1.61485,1.61415,1.61475,162300000.0
2009-10-20 12:58:00,1.61475,1.61495,1.61475,1.61475,118800000.0
2009-10-20 12:59:00,1.61485,1.6149,1.6139,1.61425,167400000.0
2009-10-20 13:00:00,1.61425,1.61435,1.61355,1.6136,85700000.0
2009-10-20 13:01:00,1.6137,1.614,1.6137,1.6139,105500000.0
2009-10-20 13:02:00,1.6139,1.614,1.6132,1.6132,139300000.0
2009-10-20 13:03:00,1.61325,1.61365,1.61325,1.6134,104500000.0
2009-10-20 13:04:00,1.6134,1.61355,1.61325,1.6133,91600000.0
2009-10-20 13:05:00,1.6133,1.6135,1.61265,1.6129,215800000.0
2009-10-20 13:06:00,1.61295,1.61295,1.6125,1.6125,513730000.0
2009-10-20 13:07:00,1.6125,1.61265,1.61205,1.6123,546430000.0
2009-10-20 13:08:00,1.6123,1.61245,1.6119,1.6124,187700000.0
2009-10-20 13:09:00,1.6124,1.6126,1.6123,1.6125,141200000.0
2009-10-20 13:10:00,1.61265,1.61295,1.6126,1.6129,64500000.0
2009-10-20 13:11:00,1.61295,1.61335,1.6129,1.6131,89100000.0
2009-10-20 13:12:00,1.6131,1.61375,1.61305,1.6135,171000000.0
2009-10-20 13:13:00,1.61345,1.6137,1.61305,1.6131,152400000.0
2009-10-20 13:14:00,1.6131,1.6131,1.61285,1.6129,94400000.0
2009-10-20 13:15:00,1.61295,1.61315,1.6128,1.61315,96100000.0
2009-10-20 13:16:00,1.61315,1.61315,1.61305,1.6131,70900000.0
2009-10-20 13:17:00,1.613,1.6131,1.613,1.6131,77100000.0
2009-10-20 13:18:00,1.6131,1.6135,1.6131,1.61345,124300000.0
2009-10-20 13:19:00,1.61345,1.6137,1.6133,1.6135,118900000.0
2009-10-20 13:20:00,1.6135,1.61395,1.6135,1.61385,118400000.0
2009-10-20 13:21:00,1.61385,1.61415,1.61385,1.61405,180300000.0
2009-10-20 13:22:00,1.61405,1.61415,1.61375,1.61405,158100000.0
2009-10-20 13:23:00,1.61405,1.61405,1.6137,1.6138,84100000.0
2009-10-20 13:24:00,1.6138,1.614,1.61355,1.61355,133800000.0
2009-10-20 13:25:00,1.61355,1.6137,1.6134,1.6136,76700000.0
2009-10-20 13:26:00,1.6136,1.6136,1.6131,1.61335,179700000.0
2009-10-20 13:27:00,1.6134,1.6134,1.61285,1.613,78500000.0
2009-10-20 13:28:00,1.613,1.61305,1.61275,1.61275,121700000.0
2009-10-20 13:29:00,1.61275,1.6132,1.61265,1.613,109800000.0
2009-10-20 13:30:00,1.6129,1.6134,1.61265,1.61265,134000000.0
2009-10-20 13:31:00,1.6126,1.61275,1.6124,1.61245,151100000.0
2009-10-20 13:32:00,1.61255,1.61275,1.61155,1.612,302700000.0
2009-10-20 13:33:00,1.612,1.6122,1.61115,1.61135,283200000.0
2009-10-20 13:34:00,1.61135,1.61155,1.61125,1.6114,252500000.0
2009-10-20 13:35:00,1.6114,1.61175,1.6113,1.6115,212600000.0
2009-10-20 13:36:00,1.61145,1.6119,1.61145,1.6118,186700000.0
2009-10-20 13:37:00,1.6117,1.6121,1.61165,1.6119,211800000.0
2009-10-20 13:38:00,1.6119,1.61225,1.6118,1.61225,181400000.0
2009-10-20 13:39:00,1.6123,1.61295,1.6121,1.61285,279000000.0
2009-10-20 13:40:00,1.61285,1.61295,1.61275,1.61275,403700000.0
2009-10-20 13:41:00,1.6128,1.6129,1.61245,1.6125,295000000.0
2009-10-20 13:42:00,1.61255,1.61255,1.6123,1.6124,171500000.0
2009-10-20 13:43:00,1.61235,1.61265,1.61225,1.6126,264500000.0
2009-10-20 13:44:00,1.6126,1.61285,1.6126,1.6128,247000000.0
2009-10-20 13:45:00,1.6128,1.61315,1.6128,1.613,315900000.0
2009-10-20 13:46:00,1.61305,1.61305,1.6126,1.61295,159000000.0
2009-10-20 13:47:00,1.61285,1.61285,1.6125,1.61285,173700000.0
2009-10-20 13:48:00,1.61295,1.613,1.6123,1.61235,229800000.0
2009-10-20 13:49:00,1.61245,1.6125,1.61235,1.6124,127500000.0
2009-10-20 13:50:00,1.6124,1.6125,1.6121,1.61245,178800000.0
2009-10-20 13:51:00,1.61245,1.6126,1.61235,1.61235,93800000.0
2009-10-20 13:52:00,1.61235,1.6124,1.61215,1.6123,65000000.0
2009-10-20 13:53:00,1.61225,1.61245,1.6122,1.61245,94600000.0
2009-10-20 13:54:00,1.61245,1.6126,1.6123,1.6125,134700000.0
2009-10-20 13:55:00,1.6125,1.61285,1.6125,1.6126,135700000.0
2009-10-20 13:56:00,1.6125,1.6127,1.6125,1.61255,71700000.0
2009-10-20 13:57:00,1.61255,1.61255,1.6121,1.6123,71200000.0
2009-10-20 13:58:00,1.6123,1.61245,1.6121,1.61245,219800000.0
2009-10-20 13:59:00,1.61245,1.61245,1.61195,1.61195,110100000.0
2009-10-20 14:00:00,1.61185,1.61225,1.61185,1.61215,173300000.0
2009-10-20 14:01:00,1.6121,1.6123,1.61205,1.61225,55000000.0
2009-10-20 14:02:00,1.61225,1.61225,1.6121,1.61225,86000000.0
2009-10-20 14:03:00,1.61225,1.61235,1.61215,1.61215,82200000.0
2009-10-20 14:04:00,1.61225,1.6123,1.61215,1.61225,83000000.0
2009-10-20 14:05:00,1.61225,1.61225,1.61185,1.6119,39100000.0
2009-10-20 14:06:00,1.6119,1.6122,1.61185,1.61215,78100000.0
2009-10-20 14:07:00,1.6121,1.61215,1.61195,1.612,99900000.0
2009-10-20 14:08:00,1.61195,1.61215,1.61195,1.61215,51600000.0
2009-10-20 14:09:00,1.61225,1.6123,1.61215,1.61225,78300000.0
2009-10-20 14:10:00,1.61225,1.61225,1.61205,1.61215,61600000.0
2009-10-20 14:11:00,1.61225,1.61235,1.61215,1.6123,80500000.0
2009-10-20 14:12:00,1.6123,1.61235,1.61215,1.61215,68400000.0
2009-10-20 14:13:00,1.61215,1.6123,1.61205,1.6122,105400000.0
2009-10-20 14:14:00,1.6122,1.6123,1.6118,1.61195,209500000.0
2009-10-20 14:15:00,1.61195,1.6122,1.61185,1.6121,146700000.0
2009-10-20 14:16:00,1.6121,1.6122,1.61195,1.61205,75900000.0
2009-10-20 14:17:00,1.61205,1.6121,1.6118,1.6118,104600000.0
2009-10-20 14:18:00,1.6119,1.61245,1.61185,1.6123,127000000.0
2009-10-20 14:19:00,1.6123,1.61245,1.61225,1.61235,148400000.0
2009-10-20 14:20:00,1.61235,1.61255,1.6122,1.61245,122800000.0
2009-10-20 14:21:00,1.61245,1.61255,1.61235,1.61255,114800000.0
2009-10-20 14:22:00,1.61255,1.61305,1.61255,1.61275,124100000.0
2009-10-20 14:23:00,1.61275,1.61315,1.6126,1.6129,169500000.0
2009-10-20 14:24:00,1.6129,1.6129,1.6123,1.6125,252300000.0
2009-10-20 14:25:00,1.61255,1.61265,1.6123,1.6126,179200000.0
2009-10-20 14:26:00,1.61265,1.6128,1.61255,1.61275,242600000.0
2009-10-20 14:27:00,1.61275,1.6132,1.61275,1.6132,170800000.0
2009-10-20 14:28:00,1.6132,1.6135,1.6132,1.61335,369600000.0
2009-10-20 14:29:00,1.6134,1.6135,1.61275,1.61275,363000000.0
2009-10-20 14:30:00,1.61275,1.61415,1.61275,1.61375,402600000.0
2009-10-20 14:31:00,1.61375,1.61415,1.6135,1.61395,233300000.0
2009-10-20 14:32:00,1.6139,1.6139,1.61295,1.6134,295100000.0
2009-10-20 14:33:00,1.6134,1.6138,1.6132,1.61345,320000000.0
2009-10-20 14:34:00,1.61345,1.61395,1.6134,1.6137,222000000.0
2009-10-20 14:35:00,1.6137,1.61435,1.61335,1.6141,262400000.0
2009-10-20 14:36:00,1.61415,1.6143,1.61325,1.6136,223000000.0
2009-10-20 14:37:00,1.6138,1.6138,1.6131,1.61355,241100000.0
2009-10-20 14:38:00,1.61355,1.6138,1.6129,1.613,244800000.0
2009-10-20 14:39:00,1.613,1.6132,1.6127,1.6128,276440000.0
2009-10-20 14:40:00,1.6128,1.6133,1.6127,1.61325,232770000.0
2009-10-20 14:41:00,1.6132,1.6134,1.61275,1.61295,210600000.0
2009-10-20 14:42:00,1.61295,1.61315,1.6128,1.613,147000000.0
2009-10-20 14:43:00,1.61295,1.61385,1.61285,1.6135,171400000.0
2009-10-20 14:44:00,1.6135,1.6136,1.613,1.613,173300000.0
2009-10-20 14:45:00,1.6132,1.61345,1.61295,1.613,190400000.0
2009-10-20 14:46:00,1.613,1.6133,1.6129,1.61315,188800000.0
2009-10-20 14:47:00,1.6131,1.61325,1.6128,1.61295,115400000.0
2009-10-20 14:48:00,1.61295,1.6131,1.6129,1.61305,87600000.0
2009-10-20 14:49:00,1.61305,1.6131,1.61285,1.6129,91300000.0
2009-10-20 14:50:00,1.61295,1.61295,1.6127,1.61285,97180000.0
2009-10-20 14:51:00,1.61285,1.6129,1.61235,1.6127,267760000.0
2009-10-20 14:52:00,1.6127,1.61285,1.61235,1.61255,296210000.0
2009-10-20 14:53:00,1.61265,1.61265,1.61245,1.61245,132000000.0
2009-10-20 14:54:00,1.61245,1.61295,1.61245,1.6127,261300000.0
2009-10-20 14:55:00,1.61275,1.61315,1.6126,1.61275,274100000.0
2009-10-20 14:56:00,1.61275,1.613,1.61255,1.61265,199500000.0
2009-10-20 14:57:00,1.61265,1.61325,1.6126,1.6131,155100000.0
2009-10-20 14:58:00,1.6131,1.61325,1.6128,1.613,181600000.0
2009-10-20 14:59:00,1.613,1.6135,1.613,1.6131,151400000.0
2009-10-20 15:00:00,1.61315,1.61345,1.61295,1.61325,192900000.0
2009-10-20 15:01:00,1.61325,1.6139,1.61325,1.6137,190800000.0
2009-10-20 15:02:00,1.6137,1.61395,1.6134,1.61345,161000000.0
2009-10-20 15:03:00,1.61345,1.61345,1.6125,1.6128,202300000.0
2009-10-20 15:04:00,1.61285,1.613,1.61245,1.61295,159100000.0
2009-10-20 15:05:00,1.61285,1.61285,1.61245,1.61245,150100000.0
2009-10-20 15:06:00,1.61245,1.61245,1.61125,1.6113,264360000.0
2009-10-20 15:07:00,1.6113,1.61135,1.61115,1.6113,191200000.0
2009-10-20 15:08:00,1.6113,1.6114,1.611,1.61115,214100000.0
2009-10-20 15:09:00,1.6111,1.61155,1.611,1.6115,145200000.0
2009-10-20 15:10:00,1.6115,1.6116,1.6104,1.61045,282200000.0
2009-10-20 15:11:00,1.6105,1.611,1.6105,1.61075,194600000.0
2009-10-20 15:12:00,1.61075,1.61115,1.61065,1.61105,152300000.0
2009-10-20 15:13:00,1.61105,1.61165,1.61105,1.6114,194400000.0
2009-10-20 15:14:00,1.61135,1.6115,1.61095,1.61105,152400000.0
2009-10-20 15:15:00,1.61105,1.61135,1.61095,1.6113,180900000.0
2009-10-20 15:16:00,1.6113,1.61185,1.61115,1.61185,170300000.0
2009-10-20 15:17:00,1.6118,1.61185,1.6115,1.61175,177400000.0
2009-10-20 15:18:00,1.6117,1.612,1.61155,1.6118,193500000.0
2009-10-20 15:19:00,1.6118,1.61225,1.6117,1.61215,374700000.0
2009-10-20 15:20:00,1.61215,1.6122,1.61165,1.61175,367000000.0
2009-10-20 15:21:00,1.61175,1.612,1.61165,1.61185,175600000.0
2009-10-20 15:22:00,1.61185,1.61195,1.6115,1.61185,169500000.0
2009-10-20 15:23:00,1.61185,1.6123,1.6118,1.6123,351900000.0
2009-10-20 15:24:00,1.6123,1.6123,1.6119,1.61195,360800000.0
2009-10-20 15:25:00,1.612,1.612,1.6117,1.61175,159000000.0
2009-10-20 15:26:00,1.61175,1.612,1.61155,1.6116,122400000.0
2009-10-20 15:27:00,1.61165,1.6117,1.61145,1.6116,109100000.0
2009-10-20 15:28:00,1.6115,1.61165,1.6113,1.6115,104000000.0
2009-10-20 15:29:00,1.6116,1.6116,1.61125,1.6113,133100000.0
2009-10-20 15:30:00,1.6114,1.61225,1.6114,1.6121,416300000.0
2009-10-20 15:31:00,1.6121,1.61245,1.6121,1.6124,335600000.0
2009-10-20 15:32:00,1.6123,1.6135,1.6123,1.613,347300000.0
2009-10-20 15:33:00,1.613,1.6138,1.613,1.61335,363000000.0
2009-10-20 15:34:00,1.6133,1.6136,1.6123,1.61255,339900000.0
2009-10-20 15:35:00,1.6126,1.613,1.6123,1.61245,252100000.0
2009-10-20 15:36:00,1.61245,1.6126,1.6121,1.61255,284120000.0
2009-10-20 15:37:00,1.61255,1.61285,1.61215,1.61275,291800000.0
2009-10-20 15:38:00,1.61275,1.61315,1.6124,1.6129,316200000.0
2009-10-20 15:39:00,1.61285,1.61395,1.6128,1.6133,315000000.0
2009-10-20 15:40:00,1.6133,1.61365,1.61285,1.6135,364200000.0
2009-10-20 15:41:00,1.61345,1.6136,1.61295,1.6131,225000000.0
2009-10-20 15:42:00,1.61315,1.6139,1.613,1.6139,289000000.0
2009-10-20 15:43:00,1.6139,1.6144,1.61355,1.6138,361100000.0
2009-10-20 15:44:00,1.6138,1.61425,1.6135,1.6137,394700000.0
2009-10-20 15:45:00,1.61375,1.6148,1.61375,1.6141,236600000.0
2009-10-20 15:46:00,1.6141,1.61415,1.6134,1.61385,345600000.0
2009-10-20 15:47:00,1.61385,1.61405,1.61325,1.61325,310200000.0
2009-10-20 15:48:00,1.6132,1.6135,1.61315,1.6134,168100000.0
2009-10-20 15:49:00,1.61345,1.61355,1.61315,1.61315,166560000.0
2009-10-20 15:50:00,1.61315,1.6133,1.61315,1.61315,223720000.0
2009-10-20 15:51:00,1.6132,1.61395,1.6132,1.6138,264800000.0
2009-10-20 15:52:00,1.61385,1.6145,1.6137,1.61375,268700000.0
2009-10-20 15:53:00,1.61375,1.614,1.61355,1.6137,208400000.0
2009-10-20 15:54:00,1.6137,1.61385,1.61335,1.6134,382400000.0
2009-10-20 15:55:00,1.61345,1.61385,1.6133,1.61375,370900000.0
2009-10-20 15:56:00,1.6137,1.6141,1.6136,1.6141,253100000.0
2009-10-20 15:57:00,1.614,1.6143,1.6139,1.614,312600000.0
2009-10-20 15:58:00,1.614,1.6141,1.61365,1.61375,312400000.0
2009-10-20 15:59:00,1.61375,1.6138,1.61315,1.61315,244800000.0
2009-10-20 16:00:00,1.61315,1.61315,1.6125,1.61255,319000000.0
2009-10-20 16:01:00,1.6126,1.61285,1.61235,1.61255,396300000.0
2009-10-20 16:02:00,1.6125,1.6128,1.61235,1.61245,284260000.0
2009-10-20 16:03:00,1.6125,1.6128,1.61235,1.6127,311480000.0
2009-10-20 16:04:00,1.6127,1.6129,1.61235,1.6124,260520000.0
2009-10-20 16:05:00,1.6124,1.6126,1.61235,1.61235,574900000.0
2009-10-20 16:06:00,1.61235,1.61275,1.61235,1.6125,238940000.0
2009-10-20 16:07:00,1.6125,1.61295,1.61245,1.61275,344300000.0
2009-10-20 16:08:00,1.61285,1.6132,1.6125,1.61305,293400000.0
2009-10-20 16:09:00,1.61305,1.61305,1.6124,1.61275,215600000.0
2009-10-20 16:10:00,1.61275,1.61315,1.61255,1.61265,292500000.0
2009-10-20 16:11:00,1.6127,1.61325,1.6127,1.61295,248400000.0
2009-10-20 16:12:00,1.61295,1.61305,1.61255,1.6129,277700000.0
2009-10-20 16:13:00,1.61285,1.6134,1.6128,1.6131,280100000.0
2009-10-20 16:14:00,1.61315,1.61355,1.61315,1.6134,335400000.0
2009-10-20 16:15:00,1.6134,1.61405,1.6134,1.61365,292000000.0
2009-10-20 16:16:00,1.6137,1.61395,1.6134,1.6139,351800000.0
2009-10-20 16:17:00,1.6139,1.6152,1.6139,1.61475,555300000.0
2009-10-20 16:18:00,1.61475,1.61505,1.61455,1.61475,350800000.0
2009-10-20 16:19:00,1.6147,1.61495,1.61445,1.6147,299300000.0
2009-10-20 16:20:00,1.6147,1.615,1.61455,1.61475,308700000.0
2009-10-20 16:21:00,1.61475,1.61495,1.6146,1.61465,151100000.0
2009-10-20 16:22:00,1.6146,1.61475,1.61445,1.61455,154900000.0
2009-10-20 16:23:00,1.61445,1.6146,1.6138,1.61415,206700000.0
2009-10-20 16:24:00,1.6142,1.61435,1.6137,1.6141,231900000.0
2009-10-20 16:25:00,1.614,1.6144,1.61375,1.6138,288000000.0
2009-10-20 16:26:00,1.6138,1.6144,1.6138,1.6141,221600000.0
2009-10-20 16:27:00,1.6141,1.6146,1.6141,1.61445,230100000.0
2009-10-20 16:28:00,1.61445,1.61455,1.6142,1.61445,280800000.0
2009-10-20 16:29:00,1.6145,1.6148,1.6144,1.61475,243500000.0
2009-10-20 16:30:00,1.6148,1.61495,1.61455,1.61485,196700000.0
2009-10-20 16:31:00,1.61495,1.61545,1.61475,1.61475,252400000.0
2009-10-20 16:32:00,1.61475,1.61565,1.61475,1.61505,281100000.0
2009-10-20 16:33:00,1.61495,1.61535,1.6148,1.61535,289800000.0
2009-10-20 16:34:00,1.61535,1.6156,1.6151,1.61515,201100000.0
2009-10-20 16:35:00,1.61515,1.61525,1.6146,1.6146,183500000.0
2009-10-20 16:36:00,1.6146,1.61495,1.6143,1.61475,165300000.0
2009-10-20 16:37:00,1.61465,1.61495,1.6145,1.61465,177300000.0
2009-10-20 16:38:00,1.61465,1.61475,1.61445,1.61445,161000000.0
2009-10-20 16:39:00,1.61445,1.61485,1.61445,1.6147,115000000.0
2009-10-20 16:40:00,1.61465,1.6147,1.61435,1.6145,186800000.0
2009-10-20 16:41:00,1.61455,1.6151,1.61445,1.61465,178600000.0
2009-10-20 16:42:00,1.61475,1.6148,1.6145,1.6147,130800000.0
2009-10-20 16:43:00,1.6147,1.6149,1.6145,1.6145,111000000.0
2009-10-20 16:44:00,1.6145,1.61485,1.6144,1.6147,169100000.0
2009-10-20 16:45:00,1.61465,1.61465,1.6143,1.61435,161600000.0
2009-10-20 16:46:00,1.6144,1.61535,1.6144,1.6151,343500000.0
2009-10-20 16:47:00,1.6152,1.61575,1.6152,1.6156,203900000.0
2009-10-20 16:48:00,1.6156,1.61605,1.6155,1.61595,246500000.0
2009-10-20 16:49:00,1.6162,1.6169,1.6158,1.61675,241800000.0
2009-10-20 16:50:00,1.61675,1.61675,1.61595,1.616,335600000.0
2009-10-20 16:51:00,1.616,1.61605,1.61565,1.61595,280100000.0
2009-10-20 16:52:00,1.61595,1.616,1.6156,1.61565,233600000.0
2009-10-20 16:53:00,1.61565,1.61565,1.61515,1.6152,205000000.0
2009-10-20 16:54:00,1.6153,1.6156,1.615,1.6153,202660000.0
2009-10-20 16:55:00,1.61535,1.61595,1.6153,1.61585,165200000.0
2009-10-20 16:56:00,1.61585,1.61595,1.6155,1.6156,123100000.0
2009-10-20 16:57:00,1.6156,1.61655,1.6152,1.6165,309000000.0
2009-10-20 16:58:00,1.61645,1.6169,1.61615,1.6169,311300000.0
2009-10-20 16:59:00,1.61685,1.618,1.6165,1.61775,359100000.0
2009-10-20 17:00:00,1.6178,1.61785,1.61705,1.6174,280500000.0
2009-10-20 17:01:00,1.6174,1.61785,1.617,1.61735,257600000.0
2009-10-20 17:02:00,1.61735,1.61745,1.6169,1.6169,237800000.0
2009-10-20 17:03:00,1.617,1.61705,1.61665,1.61685,179000000.0
2009-10-20 17:04:00,1.6168,1.6168,1.61655,1.61655,153700000.0
2009-10-20 17:05:00,1.61665,1.61725,1.6164,1.61725,243000000.0
2009-10-20 17:06:00,1.6173,1.61745,1.61695,1.61705,255400000.0
2009-10-20 17:07:00,1.61705,1.6172,1.6165,1.61665,167800000.0
2009-10-20 17:08:00,1.6166,1.61725,1.61655,1.6172,217400000.0
2009-10-20 17:09:00,1.6172,1.61735,1.6171,1.6171,172700000.0
2009-10-20 17:10:00,1.61715,1.6173,1.617,1.617,87700000.0
2009-10-20 17:11:00,1.61695,1.61725,1.6169,1.6172,261300000.0
2009-10-20 17:12:00,1.61705,1.6176,1.6168,1.61745,295200000.0
2009-10-20 17:13:00,1.61745,1.61745,1.6171,1.61725,258500000.0
2009-10-20 17:14:00,1.6173,1.61745,1.61705,1.6171,201100000.0
2009-10-20 17:15:00,1.6172,1.61735,1.617,1.61725,208300000.0
2009-10-20 17:16:00,1.61725,1.6173,1.6169,1.61715,212500000.0
2009-10-20 17:17:00,1.6171,1.6173,1.61665,1.6168,235600000.0
2009-10-20 17:18:00,1.6168,1.61705,1.61655,1.6169,241100000.0
2009-10-20 17:19:00,1.6167,1.617,1.6166,1.6167,194900000.0
2009-10-20 17:20:00,1.6167,1.61695,1.6165,1.61675,245700000.0
2009-10-20 17:21:00,1.61675,1.61695,1.6166,1.61665,159100000.0
2009-10-20 17:22:00,1.61665,1.61695,1.61605,1.61615,193600000.0
2009-10-20 17:23:00,1.6162,1.61635,1.616,1.61605,182100000.0
2009-10-20 17:24:00,1.61615,1.6163,1.6161,1.6162,82200000.0
2009-10-20 17:25:00,1.6162,1.6166,1.6162,1.6165,227000000.0
2009-10-20 17:26:00,1.61655,1.6172,1.6164,1.6171,309800000.0
2009-10-20 17:27:00,1.6171,1.61735,1.6169,1.6171,264000000.0
2009-10-20 17:28:00,1.61715,1.6175,1.61705,1.61735,310500000.0
2009-10-20 17:29:00,1.6174,1.6176,1.61725,1.61735,217900000.0
2009-10-20 17:30:00,1.61735,1.6174,1.61685,1.61705,269400000.0
2009-10-20 17:31:00,1.61695,1.61725,1.6168,1.617,182400000.0
2009-10-20 17:32:00,1.617,1.61755,1.61695,1.6173,282800000.0
2009-10-20 17:33:00,1.6173,1.6175,1.6172,1.6174,183300000.0
2009-10-20 17:34:00,1.6174,1.61755,1.61725,1.61755,312600000.0
2009-10-20 17:35:00,1.6175,1.6191,1.61705,1.61885,258300000.0
2009-10-20 17:36:00,1.61875,1.6204,1.61875,1.61995,284900000.0
2009-10-20 17:37:00,1.62,1.62055,1.61945,1.62045,307300000.0
2009-10-20 17:38:00,1.62045,1.62105,1.6198,1.62,434600000.0
2009-10-20 17:39:00,1.62,1.6204,1.6197,1.6198,319000000.0
2009-10-20 17:40:00,1.6199,1.6199,1.61885,1.6191,266200000.0
2009-10-20 17:41:00,1.619,1.61905,1.61805,1.61825,210700000.0
2009-10-20 17:42:00,1.6182,1.61875,1.6181,1.61875,283600000.0
2009-10-20 17:43:00,1.61875,1.61885,1.6183,1.6185,188100000.0
2009-10-20 17:44:00,1.6185,1.6194,1.6185,1.6194,297200000.0
2009-10-20 17:45:00,1.61935,1.61995,1.61925,1.6196,313400000.0
2009-10-20 17:46:00,1.61955,1.6199,1.61925,1.61945,320900000.0
2009-10-20 17:47:00,1.61945,1.6213,1.61945,1.6205,286100000.0
2009-10-20 17:48:00,1.6205,1.6205,1.6197,1.6197,289900000.0
2009-10-20 17:49:00,1.6197,1.62005,1.61945,1.62,215900000.0
2009-10-20 17:50:00,1.61995,1.6202,1.6197,1.61985,252900000.0
2009-10-20 17:51:00,1.6198,1.6198,1.6192,1.61935,252400000.0
2009-10-20 17:52:00,1.6194,1.6195,1.61885,1.6192,273900000.0
2009-10-20 17:53:00,1.61915,1.61915,1.61845,1.61845,223600000.0
2009-10-20 17:54:00,1.6184,1.6187,1.61815,1.6186,247600000.0
2009-10-20 17:55:00,1.6187,1.61935,1.6186,1.61935,266200000.0
2009-10-20 17:56:00,1.6194,1.6194,1.6187,1.61875,176500000.0
2009-10-20 17:57:00,1.61875,1.61905,1.6185,1.6189,174000000.0
2009-10-20 17:58:00,1.61885,1.61905,1.6183,1.6183,253100000.0
2009-10-20 17:59:00,1.61825,1.61885,1.61825,1.61855,274900000.0
2009-10-20 18:00:00,1.61855,1.6194,1.61845,1.6192,303400000.0
2009-10-20 18:01:00,1.61925,1.61945,1.619,1.61935,291500000.0
2009-10-20 18:02:00,1.6193,1.6195,1.6188,1.61895,272200000.0
2009-10-20 18:03:00,1.61895,1.6191,1.61875,1.61905,345000000.0
2009-10-20 18:04:00,1.61905,1.61925,1.61885,1.6189,224400000.0
2009-10-20 18:05:00,1.6189,1.61915,1.61885,1.61905,259300000.0
2009-10-20 18:06:00,1.61905,1.61965,1.619,1.6196,299700000.0
2009-10-20 18:07:00,1.61965,1.62,1.6195,1.61955,224200000.0
2009-10-20 18:08:00,1.61955,1.61955,1.6191,1.6191,234600000.0
2009-10-20 18:09:00,1.6191,1.6192,1.6185,1.61855,176100000.0
2009-10-20 18:10:00,1.61855,1.61895,1.6185,1.6185,167700000.0
2009-10-20 18:11:00,1.6185,1.61855,1.6182,1.6184,201000000.0
2009-10-20 18:12:00,1.61845,1.6186,1.61825,1.61825,112400000.0
2009-10-20 18:13:00,1.61825,1.6185,1.61815,1.6182,192900000.0
2009-10-20 18:14:00,1.61825,1.61855,1.61815,1.61835,158800000.0
2009-10-20 18:15:00,1.6183,1.61865,1.61825,1.6184,227200000.0
2009-10-20 18:16:00,1.6184,1.6188,1.61835,1.61875,126500000.0
2009-10-20 18:17:00,1.61865,1.61895,1.61855,1.61885,320700000.0
2009-10-20 18:18:00,1.6188,1.6191,1.6188,1.619,115800000.0
2009-10-20 18:19:00,1.619,1.61915,1.61885,1.619,168500000.0
2009-10-20 18:20:00,1.61895,1.61905,1.6187,1.6187,111300000.0
2009-10-20 18:21:00,1.6187,1.619,1.61855,1.6187,279900000.0
2009-10-20 18:22:00,1.6187,1.619,1.6185,1.6185,141300000.0
2009-10-20 18:23:00,1.61855,1.6186,1.6182,1.6182,135400000.0
2009-10-20 18:24:00,1.6183,1.61835,1.6181,1.61815,103800000.0
2009-10-20 18:25:00,1.6183,1.6183,1.61785,1.61795,140800000.0
2009-10-20 18:26:00,1.618,1.618,1.61775,1.61795,132600000.0
2009-10-20 18:27:00,1.6179,1.61815,1.61765,1.6181,166800000.0
2009-10-20 18:28:00,1.6181,1.6182,1.6176,1.61805,242100000.0
2009-10-20 18:29:00,1.6183,1.61835,1.61785,1.61815,107500000.0
2009-10-20 18:30:00,1.61815,1.61855,1.61785,1.61855,201400000.0
2009-10-20 18:31:00,1.6185,1.61855,1.61795,1.618,208500000.0
2009-10-20 18:32:00,1.618,1.6189,1.618,1.61885,165700000.0
2009-10-20 18:33:00,1.61885,1.6192,1.6188,1.61905,222500000.0
2009-10-20 18:34:00,1.619,1.6192,1.6186,1.6191,177800000.0
2009-10-20 18:35:00,1.61925,1.6206,1.61915,1.62045,250400000.0
2009-10-20 18:36:00,1.6205,1.6207,1.62025,1.6205,205100000.0
2009-10-20 18:37:00,1.6205,1.62075,1.6204,1.62075,126300000.0
2009-10-20 18:38:00,1.6207,1.62105,1.6206,1.62085,218600000.0
2009-10-20 18:39:00,1.62085,1.62105,1.6208,1.62085,145700000.0
2009-10-20 18:40:00,1.6209,1.62125,1.6207,1.6208,137600000.0
2009-10-20 18:41:00,1.62075,1.6208,1.62035,1.6207,179300000.0
2009-10-20 18:42:00,1.6207,1.62095,1.62015,1.62095,307600000.0
2009-10-20 18:43:00,1.6209,1.62125,1.6209,1.62125,186900000.0
2009-10-20 18:44:00,1.62135,1.62135,1.6208,1.6209,304400000.0
2009-10-20 18:45:00,1.6209,1.62115,1.6206,1.6207,204300000.0
2009-10-20 18:46:00,1.6207,1.62095,1.6205,1.6205,186200000.0
2009-10-20 18:47:00,1.62065,1.6207,1.6198,1.61985,224700000.0
2009-10-20 18:48:00,1.6198,1.62,1.6197,1.62,134300000.0
2009-10-20 18:49:00,1.6199,1.62005,1.6195,1.6195,120200000.0
2009-10-20 18:50:00,1.6194,1.6196,1.6191,1.61925,196000000.0
2009-10-20 18:51:00,1.61925,1.6197,1.61915,1.61965,177400000.0
2009-10-20 18:52:00,1.6196,1.6196,1.61915,1.6194,175600000.0
2009-10-20 18:53:00,1.61945,1.61955,1.61925,1.61955,94400000.0
2009-10-20 18:54:00,1.61955,1.6198,1.61955,1.61975,191700000.0
2009-10-20 18:55:00,1.61975,1.61975,1.6195,1.6195,98900000.0
2009-10-20 18:56:00,1.61965,1.6199,1.6195,1.6195,104100000.0
2009-10-20 18:57:00,1.6195,1.61995,1.6195,1.6198,172000000.0
2009-10-20 18:58:00,1.6198,1.6199,1.6195,1.61975,107800000.0
2009-10-20 18:59:00,1.61975,1.62005,1.61965,1.61995,115300000.0
2009-10-20 19:00:00,1.61995,1.62015,1.6196,1.6199,169500000.0
2009-10-20 19:01:00,1.62,1.62,1.6197,1.61985,169700000.0
2009-10-20 19:02:00,1.61985,1.61995,1.6194,1.6198,217100000.0
2009-10-20 19:03:00,1.6198,1.61985,1.6189,1.6198,238000000.0
2009-10-20 19:04:00,1.6198,1.6203,1.6196,1.62025,204300000.0
2009-10-20 19:05:00,1.62015,1.62025,1.6198,1.61995,207300000.0
2009-10-20 19:06:00,1.61995,1.61995,1.61925,1.6196,251600000.0
2009-10-20 19:07:00,1.6195,1.6197,1.6194,1.6195,129000000.0
2009-10-20 19:08:00,1.6195,1.6196,1.61865,1.61955,295100000.0
2009-10-20 19:09:00,1.6195,1.6197,1.6194,1.6197,102700000.0
2009-10-20 19:10:00,1.6197,1.61995,1.6196,1.61985,151200000.0
2009-10-20 19:11:00,1.61985,1.6201,1.61985,1.62,212400000.0
2009-10-20 19:12:00,1.62005,1.62055,1.61995,1.6202,127900000.0
2009-10-20 19:13:00,1.6202,1.6202,1.61965,1.6199,183700000.0
2009-10-20 19:14:00,1.6199,1.62,1.6195,1.61955,187100000.0
2009-10-20 19:15:00,1.61955,1.61955,1.6192,1.61935,142900000.0
2009-10-20 19:16:00,1.61935,1.61945,1.6192,1.6192,104500000.0
2009-10-20 19:17:00,1.6192,1.6193,1.6188,1.61905,152500000.0
2009-10-20 19:18:00,1.61905,1.6191,1.6189,1.6189,78600000.0
2009-10-20 19:19:00,1.61895,1.61955,1.61895,1.6194,142300000.0
2009-10-20 19:20:00,1.6194,1.6195,1.6191,1.61925,158100000.0
2009-10-20 19:21:00,1.6193,1.6195,1.61905,1.6191,146600000.0
2009-10-20 19:22:00,1.6191,1.6193,1.619,1.61905,129000000.0
2009-10-20 19:23:00,1.61905,1.6194,1.61905,1.61935,117000000.0
2009-10-20 19:24:00,1.6193,1.61935,1.6191,1.61915,162400000.0
2009-10-20 19:25:00,1.6191,1.6196,1.6191,1.61945,135400000.0
2009-10-20 19:26:00,1.61945,1.61975,1.61885,1.61885,162000000.0
2009-10-20 19:27:00,1.61885,1.6191,1.61885,1.6189,108200000.0
2009-10-20 19:28:00,1.6189,1.6189,1.61865,1.6187,78700000.0
2009-10-20 19:29:00,1.61875,1.61915,1.61875,1.61915,100100000.0
2009-10-20 19:30:00,1.61915,1.61935,1.619,1.6193,64700000.0
2009-10-20 19:31:00,1.61935,1.61955,1.61925,1.6194,79400000.0
2009-10-20 19:32:00,1.6194,1.6195,1.6191,1.61915,116800000.0
2009-10-20 19:33:00,1.6191,1.61925,1.619,1.61905,82900000.0
2009-10-20 19:34:00,1.619,1.61925,1.61895,1.6192,106500000.0
2009-10-20 19:35:00,1.6192,1.6195,1.6192,1.61925,118800000.0
2009-10-20 19:36:00,1.6193,1.6194,1.61905,1.61905,64500000.0
2009-10-20 19:37:00,1.6192,1.6192,1.61915,1.61915,22300000.0
2009-10-20 19:38:00,1.61915,1.6192,1.6191,1.61915,31000000.0
2009-10-20 19:39:00,1.61915,1.6196,1.6191,1.6195,149600000.0
2009-10-20 19:40:00,1.6194,1.61955,1.61935,1.61935,107000000.0
2009-10-20 19:41:00,1.6193,1.6194,1.61915,1.6193,78200000.0
2009-10-20 19:42:00,1.6193,1.6196,1.6193,1.61955,147300000.0
2009-10-20 19:43:00,1.61945,1.61955,1.61935,1.61935,84400000.0
2009-10-20 19:44:00,1.61935,1.61955,1.61925,1.6193,118200000.0
2009-10-20 19:45:00,1.6195,1.61975,1.6193,1.6195,257100000.0
2009-10-20 19:46:00,1.6195,1.6195,1.6194,1.6194,98300000.0
2009-10-20 19:47:00,1.6194,1.6196,1.6194,1.61955,90000000.0
2009-10-20 19:48:00,1.61955,1.61955,1.6186,1.61865,176100000.0
2009-10-20 19:49:00,1.61865,1.61905,1.61865,1.619,84400000.0
2009-10-20 19:50:00,1.619,1.61925,1.61885,1.61925,112300000.0
2009-10-20 19:51:00,1.61925,1.6194,1.61885,1.6189,165900000.0
2009-10-20 19:52:00,1.6189,1.61915,1.6189,1.61905,154000000.0
2009-10-20 19:53:00,1.61905,1.6194,1.61895,1.6194,162600000.0
2009-10-20 19:54:00,1.61935,1.6194,1.6192,1.61935,122100000.0
2009-10-20 19:55:00,1.6193,1.61955,1.61915,1.6194,169300000.0
2009-10-20 19:56:00,1.61935,1.6195,1.6192,1.61945,100700000.0
2009-10-20 19:57:00,1.61945,1.6197,1.61945,1.61955,63700000.0
2009-10-20 19:58:00,1.61955,1.6204,1.6195,1.6202,169700000.0
2009-10-20 19:59:00,1.62025,1.6208,1.62015,1.62055,192300000.0
2009-10-20 20:00:00,1.62055,1.62065,1.62015,1.62055,159200000.0
2009-10-20 20:01:00,1.6205,1.6205,1.62005,1.62005,147900000.0
2009-10-20 20:02:00,1.6202,1.6202,1.62,1.62005,144300000.0
2009-10-20 20:03:00,1.62005,1.62035,1.61995,1.6203,153400000.0
2009-10-20 20:04:00,1.6202,1.6202,1.61995,1.62,83800000.0
2009-10-20 20:05:00,1.62,1.6202,1.62,1.6201,40700000.0
2009-10-20 20:06:00,1.6201,1.62015,1.6196,1.6197,102900000.0
2009-10-20 20:07:00,1.6197,1.6197,1.61935,1.6195,146300000.0
2009-10-20 20:08:00,1.6196,1.61995,1.6195,1.61995,55800000.0
2009-10-20 20:09:00,1.62005,1.6201,1.62005,1.6201,14600000.0
2009-10-20 20:10:00,1.6201,1.6203,1.61995,1.62015,96100000.0
2009-10-20 20:11:00,1.6202,1.62035,1.6201,1.6203,145200000.0
2009-10-20 20:12:00,1.62035,1.62035,1.6199,1.6199,79500000.0
2009-10-20 20:13:00,1.62,1.6202,1.61985,1.61995,102200000.0
2009-10-20 20:14:00,1.61995,1.61995,1.6197,1.6199,73500000.0
2009-10-20 20:15:00,1.6199,1.6199,1.6192,1.61925,224500000.0
2009-10-20 20:16:00,1.61925,1.61955,1.61925,1.6193,107800000.0
2009-10-20 20:17:00,1.6194,1.61985,1.61925,1.61925,312700000.0
2009-10-20 20:18:00,1.6193,1.6195,1.61915,1.61945,186900000.0
2009-10-20 20:19:00,1.6196,1.6196,1.6188,1.619,147100000.0
2009-10-20 20:20:00,1.61905,1.6197,1.6189,1.61955,122200000.0
2009-10-20 20:21:00,1.6196,1.61965,1.6192,1.61925,195000000.0
2009-10-20 20:22:00,1.61935,1.61935,1.61905,1.61925,81500000.0
2009-10-20 20:23:00,1.6192,1.61945,1.6192,1.61935,101400000.0
2009-10-20 20:24:00,1.61935,1.6196,1.61925,1.61955,121100000.0
2009-10-20 20:25:00,1.6195,1.62025,1.6195,1.62,149100000.0
2009-10-20 20:26:00,1.62,1.62025,1.62,1.62015,97800000.0
2009-10-20 20:27:00,1.62015,1.6204,1.6201,1.62025,78300000.0
2009-10-20 20:28:00,1.62025,1.62025,1.61965,1.61965,105800000.0
2009-10-20 20:29:00,1.61975,1.6198,1.61845,1.61875,264400000.0
2009-10-20 20:30:00,1.61875,1.61945,1.6187,1.61935,225900000.0
2009-10-20 20:31:00,1.61935,1.6195,1.61925,1.6195,134800000.0
2009-10-20 20:32:00,1.6195,1.6197,1.61935,1.6196,52300000.0
2009-10-20 20:33:00,1.6197,1.6197,1.619,1.6191,155000000.0
2009-10-20 20:34:00,1.6191,1.61915,1.61885,1.61905,112900000.0
2009-10-20 20:35:00,1.619,1.61925,1.619,1.6191,49400000.0
2009-10-20 20:36:00,1.61905,1.6191,1.619,1.6191,30700000.0
2009-10-20 20:37:00,1.6191,1.6192,1.61895,1.619,87300000.0
2009-10-20 20:38:00,1.619,1.6192,1.619,1.6192,39800000.0
2009-10-20 20:39:00,1.6192,1.6193,1.6188,1.61885,159200000.0
2009-10-20 20:40:00,1.61885,1.6191,1.61865,1.61865,123100000.0
2009-10-20 20:41:00,1.61875,1.6189,1.6186,1.6187,110200000.0
2009-10-20 20:42:00,1.6187,1.6189,1.6183,1.6184,143800000.0
2009-10-20 20:43:00,1.6184,1.61855,1.618,1.6182,91100000.0
2009-10-20 20:44:00,1.6182,1.6185,1.61815,1.61845,130200000.0
2009-10-20 20:45:00,1.61845,1.6187,1.6183,1.61865,99200000.0
2009-10-20 20:46:00,1.61865,1.6188,1.61845,1.6187,149900000.0
2009-10-20 20:47:00,1.61875,1.61875,1.6186,1.6187,65900000.0
2009-10-20 20:48:00,1.61875,1.6188,1.6187,1.6187,76600000.0
2009-10-20 20:49:00,1.6187,1.61955,1.6187,1.6193,207700000.0
2009-10-20 20:50:00,1.61925,1.61925,1.6185,1.61865,150100000.0
2009-10-20 20:51:00,1.6186,1.61865,1.6178,1.6181,225800000.0
2009-10-20 20:52:00,1.6181,1.6181,1.6177,1.61795,97900000.0
2009-10-20 20:53:00,1.6179,1.61805,1.61775,1.618,125500000.0
2009-10-20 20:54:00,1.618,1.6183,1.618,1.6181,66800000.0
2009-10-20 20:55:00,1.61805,1.61845,1.61785,1.6181,180800000.0
2009-10-20 20:56:00,1.6183,1.61865,1.61825,1.6186,140900000.0
2009-10-20 20:57:00,1.6187,1.6187,1.6184,1.6185,89900000.0
2009-10-20 20:58:00,1.61845,1.61875,1.61835,1.6186,77800000.0
2009-10-20 20:59:00,1.6186,1.61865,1.6184,1.6186,70700000.0
2009-10-20 21:00:00,1.6185,1.61865,1.6181,1.6181,138700000.0
2009-10-20 21:01:00,1.6181,1.6181,1.61795,1.618,72900000.0
2009-10-20 21:02:00,1.61785,1.61785,1.6175,1.6176,84800000.0
2009-10-20 21:03:00,1.6176,1.6178,1.6175,1.6175,74900000.0
2009-10-20 21:04:00,1.6175,1.6176,1.6175,1.6175,50600000.0
2009-10-20 21:05:00,1.6175,1.6176,1.61705,1.61705,106700000.0
2009-10-20 21:06:00,1.617,1.61755,1.617,1.6175,60500000.0
2009-10-20 21:07:00,1.61745,1.6176,1.61685,1.6175,236200000.0
2009-10-20 21:08:00,1.6174,1.6181,1.6172,1.6181,147300000.0
2009-10-20 21:09:00,1.6181,1.61885,1.61795,1.61885,271400000.0
2009-10-20 21:10:00,1.6188,1.61915,1.6187,1.619,172400000.0
2009-10-20 21:11:00,1.61895,1.61895,1.61885,1.6189,95100000.0
2009-10-20 21:12:00,1.6189,1.61915,1.61885,1.6189,213400000.0
2009-10-20 21:13:00,1.6189,1.61945,1.61875,1.61925,184400000.0
2009-10-20 21:14:00,1.61925,1.6198,1.6191,1.61965,198000000.0
2009-10-20 21:15:00,1.61965,1.62,1.61955,1.6197,131100000.0
2009-10-20 21:16:00,1.6197,1.62,1.61955,1.6199,208100000.0
2009-10-20 21:17:00,1.62,1.6201,1.61965,1.6197,155400000.0
2009-10-20 21:18:00,1.6197,1.6198,1.61915,1.61935,132600000.0
2009-10-20 21:19:00,1.61935,1.61945,1.61915,1.6192,50100000.0
2009-10-20 21:20:00,1.61925,1.6194,1.61915,1.61935,185100000.0
2009-10-20 21:21:00,1.61935,1.6195,1.61935,1.61935,54700000.0
2009-10-20 21:22:00,1.61925,1.6193,1.61895,1.6193,104200000.0
2009-10-20 21:23:00,1.6193,1.6193,1.61925,1.6193,24100000.0
2009-10-20 21:24:00,1.6194,1.6195,1.61915,1.6194,77600000.0
2009-10-20 21:25:00,1.6194,1.6196,1.6194,1.6195,146300000.0
2009-10-20 21:26:00,1.6195,1.61965,1.6192,1.6193,88100000.0
2009-10-20 21:27:00,1.61935,1.61945,1.61935,1.61935,8400000.0
2009-10-20 21:28:00,1.61935,1.61955,1.6193,1.6193,45800000.0
2009-10-20 21:29:00,1.6194,1.61945,1.6193,1.61935,17300000.0
2009-10-20 21:30:00,1.6193,1.6193,1.61905,1.61915,90500000.0
2009-10-20 21:31:00,1.6192,1.6193,1.61815,1.6182,221800000.0
2009-10-20 21:32:00,1.6182,1.6188,1.6182,1.61865,179000000.0
2009-10-20 21:33:00,1.6186,1.61945,1.6186,1.61935,142700000.0
2009-10-20 21:34:00,1.61935,1.61935,1.61905,1.6191,40400000.0
2009-10-20 21:35:00,1.619,1.61935,1.61885,1.61935,150000000.0
2009-10-20 21:36:00,1.6193,1.6194,1.61915,1.61915,58500000.0
2009-10-20 21:37:00,1.61935,1.61935,1.61935,1.61935,4000000.0
2009-10-20 21:38:00,1.61935,1.61935,1.619,1.6192,31900000.0
2009-10-20 21:39:00,1.6192,1.6193,1.6192,1.6193,23600000.0
2009-10-20 21:40:00,1.6192,1.61935,1.619,1.6193,87300000.0
2009-10-20 21:41:00,1.6193,1.6195,1.6188,1.6191,145100000.0
2009-10-20 21:42:00,1.6191,1.61915,1.61885,1.61885,135300000.0
2009-10-20 21:43:00,1.61885,1.61885,1.61825,1.61845,243700000.0
2009-10-20 21:44:00,1.61835,1.61885,1.6183,1.6183,170600000.0
2009-10-20 21:45:00,1.6184,1.6184,1.6183,1.6183,51700000.0
2009-10-20 21:46:00,1.6183,1.6185,1.6183,1.6184,70400000.0
2009-10-20 21:47:00,1.61835,1.6185,1.6183,1.6183,149100000.0
2009-10-20 21:48:00,1.6183,1.61835,1.6183,1.61835,26900000.0
2009-10-20 21:49:00,1.6184,1.61845,1.6184,1.61845,20300000.0
2009-10-20 21:50:00,1.6185,1.6186,1.61845,1.61855,84800000.0
2009-10-20 21:51:00,1.6186,1.61895,1.61845,1.61885,81800000.0
2009-10-20 21:52:00,1.61885,1.619,1.6186,1.6189,99400000.0
2009-10-20 21:53:00,1.6189,1.61895,1.6186,1.6188,99600000.0
2009-10-20 21:54:00,1.6188,1.61885,1.6188,1.61885,10500000.0
2009-10-20 21:55:00,1.61885,1.6191,1.61865,1.6187,63300000.0
2009-10-20 21:56:00,1.6188,1.61895,1.61865,1.6188,83900000.0
2009-10-20 21:57:00,1.6189,1.61905,1.6188,1.6188,58300000.0
2009-10-20 21:58:00,1.6189,1.6193,1.61885,1.61895,100600000.0
2009-10-20 21:59:00,1.61895,1.61945,1.6186,1.6194,127500000.0
2009-10-20 22:00:00,1.6194,1.61955,1.6187,1.6189,78300000.0
2009-10-20 22:01:00,1.6188,1.61885,1.61845,1.6187,58300000.0
2009-10-20 22:02:00,1.61865,1.61865,1.61825,1.6185,44100000.0
2009-10-20 22:03:00,1.6185,1.61855,1.61845,1.61855,10500000.0
2009-10-20 22:04:00,1.6185,1.6189,1.6185,1.6188,74200000.0
2009-10-20 22:05:00,1.61875,1.61905,1.6186,1.6189,37200000.0
2009-10-20 22:06:00,1.61895,1.61905,1.6187,1.619,84900000.0
2009-10-20 22:07:00,1.6191,1.6191,1.6189,1.61905,53900000.0
2009-10-20 22:08:00,1.61905,1.6193,1.61805,1.61805,109600000.0
2009-10-20 22:09:00,1.61805,1.6182,1.61745,1.6176,137400000.0
2009-10-20 22:10:00,1.61765,1.6181,1.6176,1.61775,143800000.0
2009-10-20 22:11:00,1.61775,1.61805,1.61735,1.61745,92700000.0
2009-10-20 22:12:00,1.61745,1.61755,1.61735,1.61735,38900000.0
2009-10-20 22:13:00,1.61735,1.61735,1.61735,1.61735,8300000.0
2009-10-20 22:14:00,1.6174,1.61775,1.6174,1.61755,57900000.0
2009-10-20 22:15:00,1.6176,1.6176,1.6175,1.6176,22800000.0
2009-10-20 22:16:00,1.61755,1.6176,1.61745,1.61745,18600000.0
2009-10-20 22:17:00,1.6175,1.6176,1.6174,1.6176,25500000.0
2009-10-20 22:18:00,1.6176,1.61775,1.61755,1.61775,50400000.0
2009-10-20 22:19:00,1.6178,1.6181,1.6178,1.6178,72800000.0
2009-10-20 22:20:00,1.6179,1.618,1.6179,1.6179,27900000.0
2009-10-20 22:21:00,1.61798,1.61798,1.61795,1.61795,10900000.0
2009-10-20 22:22:00,1.618,1.61805,1.618,1.618,10900000.0
2009-10-20 22:23:00,1.61805,1.6181,1.61795,1.6181,29300000.0
2009-10-20 22:24:00,1.6181,1.6181,1.6179,1.61795,21500000.0
2009-10-20 22:25:00,1.61795,1.6182,1.6179,1.6179,43800000.0
2009-10-20 22:26:00,1.6179,1.6179,1.61755,1.61755,9600000.0
2009-10-20 22:27:00,1.6174,1.61745,1.61735,1.61745,18200000.0
2009-10-20 22:28:00,1.6174,1.61745,1.61735,1.61735,17700000.0
2009-10-20 22:29:00,1.61735,1.61745,1.61735,1.61745,8600000.0
2009-10-20 22:30:00,1.61745,1.61755,1.61735,1.61735,74200000.0
2009-10-20 22:31:00,1.61735,1.61755,1.61735,1.61735,54000000.0
2009-10-20 22:32:00,1.6174,1.6175,1.6174,1.61745,14600000.0
2009-10-20 22:33:00,1.6175,1.618,1.61745,1.6179,29800000.0
2009-10-20 22:34:00,1.6179,1.6179,1.6177,1.6177,30500000.0
2009-10-20 22:35:00,1.6178,1.61805,1.6178,1.61805,9200000.0
2009-10-20 22:36:00,1.61815,1.6182,1.61765,1.61765,37900000.0
2009-10-20 22:37:00,1.61775,1.61785,1.6177,1.6178,57600000.0
2009-10-20 22:38:00,1.6178,1.61785,1.6175,1.61765,25200000.0
2009-10-20 22:39:00,1.61755,1.61795,1.61745,1.61795,56300000.0
2009-10-20 22:40:00,1.61795,1.6181,1.6176,1.61765,19600000.0
2009-10-20 22:41:00,1.6178,1.6179,1.6178,1.6179,6400000.0
2009-10-20 22:42:00,1.61795,1.618,1.61755,1.61755,54300000.0
2009-10-20 22:43:00,1.6176,1.6176,1.61735,1.61745,40100000.0
2009-10-20 22:44:00,1.6175,1.6176,1.61745,1.61755,45600000.0
2009-10-20 22:45:00,1.61755,1.6181,1.61755,1.61805,36400000.0
2009-10-20 22:46:00,1.6182,1.61835,1.6182,1.6183,10800000.0
2009-10-20 22:47:00,1.6182,1.6182,1.6177,1.6177,6500000.0
2009-10-20 22:48:00,1.6178,1.6178,1.6177,1.61775,12500000.0
2009-10-20 22:49:00,1.61775,1.6179,1.6177,1.61785,36200000.0
2009-10-20 22:50:00,1.61775,1.61805,1.61775,1.6179,43000000.0
2009-10-20 22:51:00,1.6179,1.6179,1.61775,1.61775,18600000.0
2009-10-20 22:52:00,1.6177,1.61785,1.6177,1.61775,22600000.0
2009-10-20 22:53:00,1.6177,1.6179,1.6174,1.61785,66900000.0
2009-10-20 22:54:00,1.61785,1.61785,1.61735,1.61755,49000000.0
2009-10-20 22:55:00,1.6175,1.61765,1.61735,1.61735,45050000.0
2009-10-20 22:56:00,1.61735,1.6174,1.6167,1.61715,44700000.0
2009-10-20 22:57:00,1.61715,1.61745,1.61715,1.61745,41900000.0
2009-10-20 22:58:00,1.61745,1.61745,1.61675,1.61685,40900000.0
2009-10-20 22:59:00,1.61685,1.6176,1.61685,1.6175,41200000.0
2009-10-20 23:00:00,1.61745,1.61745,1.6166,1.61675,22000000.0
2009-10-20 23:01:00,1.6167,1.617,1.61655,1.6168,23500000.0
2009-10-20 23:02:00,1.61685,1.61685,1.61665,1.6167,17300000.0
2009-10-20 23:03:00,1.6166,1.61665,1.61645,1.61655,39500000.0
2009-10-20 23:04:00,1.61665,1.61665,1.61635,1.6165,72000000.0
2009-10-20 23:05:00,1.6164,1.6165,1.61565,1.616,50800000.0
2009-10-20 23:06:00,1.616,1.61635,1.616,1.61625,54600000.0
2009-10-20 23:07:00,1.6163,1.6164,1.6161,1.6161,45900000.0
2009-10-20 23:08:00,1.6161,1.61625,1.616,1.61625,21800000.0
2009-10-20 23:09:00,1.61615,1.6163,1.616,1.616,29700000.0
2009-10-20 23:10:00,1.61605,1.6162,1.61605,1.6161,11300000.0
2009-10-20 23:11:00,1.6161,1.61625,1.6159,1.6162,34900000.0
2009-10-20 23:12:00,1.61615,1.6163,1.6161,1.6163,27200000.0
2009-10-20 23:13:00,1.6162,1.6163,1.616,1.61605,39300000.0
2009-10-20 23:14:00,1.6161,1.6164,1.61605,1.6164,49300000.0
2009-10-20 23:15:00,1.6164,1.6164,1.61595,1.61625,71000000.0
2009-10-20 23:16:00,1.61625,1.61695,1.61625,1.61655,26800000.0
2009-10-20 23:17:00,1.61725,1.61735,1.61625,1.6166,41500000.0
2009-10-20 23:18:00,1.6166,1.6171,1.6164,1.61675,75600000.0
2009-10-20 23:19:00,1.6168,1.61705,1.61635,1.61655,46500000.0
2009-10-20 23:20:00,1.61685,1.61695,1.61685,1.61695,7500000.0
2009-10-20 23:21:00,1.6168,1.6168,1.6166,1.6167,16100000.0
2009-10-20 23:22:00,1.6169,1.6169,1.6166,1.6168,22200000.0
2009-10-20 23:23:00,1.6168,1.6168,1.6168,1.6168,1500000.0
2009-10-20 23:24:00,1.61665,1.61665,1.61625,1.6163,34400000.0
2009-10-20 23:25:00,1.6163,1.6165,1.6163,1.6165,8500000.0
2009-10-20 23:26:00,1.61655,1.6171,1.6165,1.61665,26100000.0
2009-10-20 23:27:00,1.61665,1.61665,1.6166,1.6166,4500000.0
2009-10-20 23:28:00,1.6166,1.6169,1.6165,1.6165,28700000.0
2009-10-20 23:29:00,1.61675,1.6169,1.6165,1.61675,13300000.0
2009-10-20 23:30:00,1.61675,1.61675,1.61625,1.61625,26100000.0
2009-10-20 23:31:00,1.6164,1.61665,1.6164,1.61665,6000000.0
2009-10-20 23:32:00,1.6167,1.6168,1.61655,1.6168,29500000.0
2009-10-20 23:33:00,1.6168,1.6168,1.61625,1.6165,23000000.0
2009-10-20 23:34:00,1.6165,1.61665,1.6165,1.61655,18100000.0
2009-10-20 23:35:00,1.61655,1.61765,1.61655,1.6167,53300000.0
2009-10-20 23:36:00,1.61675,1.61705,1.61665,1.61705,53600000.0
2009-10-20 23:37:00,1.61705,1.6171,1.61705,1.61705,12000000.0
2009-10-20 23:38:00,1.61705,1.61705,1.61675,1.61685,38500000.0
2009-10-20 23:39:00,1.61675,1.617,1.61655,1.617,54800000.0
2009-10-20 23:40:00,1.617,1.6172,1.6168,1.61685,50300000.0
2009-10-20 23:41:00,1.61695,1.61695,1.61685,1.61685,6100000.0
2009-10-20 23:42:00,1.61695,1.61725,1.61685,1.61715,44400000.0
2009-10-20 23:43:00,1.61725,1.61745,1.6168,1.61715,64200000.0
2009-10-20 23:44:00,1.61715,1.6184,1.6168,1.6177,45300000.0
2009-10-20 23:45:00,1.61765,1.6177,1.61765,1.6177,4500000.0
2009-10-20 23:46:00,1.6179,1.6179,1.61755,1.61755,10000000.0
2009-10-20 23:47:00,1.6177,1.6178,1.61705,1.61715,73500000.0
2009-10-20 23:48:00,1.61715,1.6176,1.61715,1.6176,16800000.0
2009-10-20 23:49:00,1.61775,1.618,1.6169,1.6177,36800000.0
2009-10-20 23:50:00,1.61735,1.618,1.61705,1.618,27400000.0
2009-10-20 23:51:00,1.618,1.61825,1.6178,1.6181,42000000.0
2009-10-20 23:52:00,1.61805,1.61805,1.61765,1.61765,8600000.0
2009-10-20 23:53:00,1.6177,1.61775,1.61725,1.6175,28100000.0
2009-10-20 23:54:00,1.6175,1.6176,1.6174,1.6174,8800000.0
2009-10-20 23:55:00,1.6175,1.61755,1.61715,1.61715,24700000.0
2009-10-20 23:56:00,1.61715,1.6172,1.61705,1.61705,14900000.0
2009-10-20 23:57:00,1.6171,1.6171,1.6164,1.6165,29000000.0
2009-10-20 23:58:00,1.6167,1.61685,1.6167,1.6167,17500000.0
2009-10-20 23:59:00,1.6168,1.61705,1.61655,1.61655,37400000.0
2009-10-21 00:00:00,1.61655,1.61665,1.6163,1.6164,35900000.0
2009-10-21 00:01:00,1.61645,1.61665,1.6162,1.6164,56400000.0
2009-10-21 00:02:00,1.6164,1.61665,1.61605,1.6163,55700000.0
2009-10-21 00:03:00,1.61625,1.61625,1.61605,1.61605,15800000.0
2009-10-21 00:04:00,1.61605,1.61615,1.61605,1.6161,24700000.0
2009-10-21 00:05:00,1.6163,1.61645,1.6161,1.61625,49400000.0
2009-10-21 00:06:00,1.61625,1.61625,1.6161,1.61615,18300000.0
2009-10-21 00:07:00,1.61625,1.61655,1.61625,1.6163,35000000.0
2009-10-21 00:08:00,1.61625,1.6163,1.61615,1.6163,29500000.0
2009-10-21 00:09:00,1.61635,1.6165,1.6163,1.61635,30500000.0
2009-10-21 00:10:00,1.6163,1.61635,1.6163,1.61635,10200000.0
2009-10-21 00:11:00,1.61625,1.61625,1.6161,1.6162,22700000.0
2009-10-21 00:12:00,1.6162,1.6165,1.6162,1.61645,48000000.0
2009-10-21 00:13:00,1.61645,1.61645,1.61625,1.61625,27300000.0
2009-10-21 00:14:00,1.61625,1.61625,1.6162,1.6162,11400000.0
2009-10-21 00:15:00,1.61625,1.61625,1.616,1.616,51200000.0
2009-10-21 00:16:00,1.61605,1.61605,1.616,1.61605,22300000.0
2009-10-21 00:17:00,1.616,1.6162,1.616,1.6162,27100000.0
2009-10-21 00:18:00,1.61615,1.61615,1.61615,1.61615,1500000.0
2009-10-21 00:19:00,1.6161,1.61635,1.6161,1.6161,27900000.0
2009-10-21 00:20:00,1.61615,1.61615,1.61595,1.61605,37800000.0
2009-10-21 00:21:00,1.6161,1.6162,1.616,1.6161,21800000.0
2009-10-21 00:22:00,1.61615,1.61615,1.61615,1.61615,1600000.0
2009-10-21 00:23:00,1.61625,1.6164,1.616,1.616,40300000.0
2009-10-21 00:24:00,1.61605,1.6161,1.61595,1.61595,48100000.0
2009-10-21 00:25:00,1.616,1.61615,1.61595,1.6161,36800000.0
2009-10-21 00:26:00,1.61605,1.6162,1.61605,1.6162,24600000.0
2009-10-21 00:27:00,1.6162,1.6162,1.6162,1.6162,21000000.0
2009-10-21 00:28:00,1.6162,1.6162,1.61615,1.61615,20100000.0
2009-10-21 00:29:00,1.6162,1.61635,1.6162,1.61625,43700000.0
2009-10-21 00:30:00,1.6163,1.6163,1.61625,1.61625,18200000.0
2009-10-21 00:31:00,1.6164,1.6164,1.6164,1.6164,1500000.0
2009-10-21 00:32:00,1.61635,1.61645,1.61635,1.6164,5300000.0
2009-10-21 00:33:00,1.6164,1.6164,1.6164,1.6164,3000000.0
2009-10-21 00:34:00,1.6164,1.6164,1.6164,1.6164,4000000.0
2009-10-21 00:35:00,1.6164,1.6167,1.6164,1.6167,8400000.0
2009-10-21 00:36:00,1.61675,1.61685,1.6167,1.6168,16100000.0
2009-10-21 00:37:00,1.61685,1.61685,1.61655,1.6168,10800000.0
2009-10-21 00:38:00,1.61685,1.61695,1.61685,1.61685,13000000.0
2009-10-21 00:39:00,1.61685,1.61695,1.61675,1.61685,27100000.0
2009-10-21 00:40:00,1.61685,1.61695,1.6167,1.6169,54400000.0
2009-10-21 00:41:00,1.6169,1.61695,1.6169,1.61695,12000000.0
2009-10-21 00:42:00,1.6168,1.6171,1.6168,1.61705,38200000.0
2009-10-21 00:43:00,1.61705,1.6171,1.61695,1.617,32400000.0
2009-10-21 00:44:00,1.61695,1.61695,1.6166,1.6167,24800000.0
2009-10-21 00:45:00,1.6167,1.61735,1.6167,1.61695,48200000.0
2009-10-21 00:46:00,1.61695,1.61695,1.61665,1.61675,32200000.0
2009-10-21 00:47:00,1.61685,1.61705,1.61675,1.61705,35500000.0
2009-10-21 00:48:00,1.61695,1.61705,1.61665,1.6169,26400000.0
2009-10-21 00:49:00,1.6169,1.6169,1.61665,1.61675,39200000.0
2009-10-21 00:50:00,1.61675,1.61675,1.61675,1.61675,3000000.0
2009-10-21 00:51:00,1.6167,1.6167,1.6167,1.6167,4200000.0
2009-10-21 00:52:00,1.61695,1.617,1.6166,1.61695,41400000.0
2009-10-21 00:53:00,1.6169,1.6169,1.61685,1.61685,3000000.0
2009-10-21 00:54:00,1.61685,1.61695,1.61685,1.61695,15000000.0
2009-10-21 00:55:00,1.61695,1.6172,1.61695,1.617,31200000.0
2009-10-21 00:56:00,1.617,1.617,1.6167,1.6169,38400000.0
2009-10-21 00:57:00,1.61685,1.6176,1.61675,1.6175,33100000.0
2009-10-21 00:58:00,1.6175,1.6178,1.61735,1.6178,27000000.0
2009-10-21 00:59:00,1.6177,1.61795,1.61725,1.6173,92000000.0
2009-10-21 01:00:00,1.6172,1.6177,1.6172,1.6177,49100000.0
2009-10-21 01:01:00,1.61765,1.61765,1.61715,1.6174,75200000.0
2009-10-21 01:02:00,1.6173,1.61745,1.6173,1.61735,43200000.0
2009-10-21 01:03:00,1.6174,1.61745,1.6165,1.617,69900000.0
2009-10-21 01:04:00,1.6169,1.6171,1.61635,1.61635,72000000.0
2009-10-21 01:05:00,1.6165,1.61655,1.61625,1.6164,111500000.0
2009-10-21 01:06:00,1.6164,1.6171,1.6164,1.6171,36600000.0
2009-10-21 01:07:00,1.6171,1.61715,1.6171,1.61715,18100000.0
2009-10-21 01:08:00,1.61715,1.61715,1.61705,1.61715,10300000.0
2009-10-21 01:09:00,1.6172,1.6173,1.61705,1.6173,71900000.0
2009-10-21 01:10:00,1.61715,1.61815,1.61675,1.61775,99800000.0
2009-10-21 01:11:00,1.6178,1.6182,1.6178,1.6182,40100000.0
2009-10-21 01:12:00,1.6182,1.6182,1.6176,1.61775,48800000.0
2009-10-21 01:13:00,1.6177,1.61795,1.6172,1.6174,97700000.0
2009-10-21 01:14:00,1.6174,1.61755,1.61725,1.61735,97200000.0
2009-10-21 01:15:00,1.61735,1.6175,1.61735,1.61735,23900000.0
2009-10-21 01:16:00,1.61735,1.61735,1.6171,1.6171,13900000.0
2009-10-21 01:17:00,1.6171,1.6174,1.6171,1.6172,54100000.0
2009-10-21 01:18:00,1.6173,1.6175,1.6173,1.6174,52000000.0
2009-10-21 01:19:00,1.61735,1.6174,1.61735,1.6174,4600000.0
2009-10-21 01:20:00,1.61735,1.61745,1.6171,1.61745,40200000.0
2009-10-21 01:21:00,1.61745,1.61755,1.6172,1.6174,36500000.0
2009-10-21 01:22:00,1.6173,1.6175,1.61715,1.61725,41700000.0
2009-10-21 01:23:00,1.61715,1.61735,1.61665,1.6171,82400000.0
2009-10-21 01:24:00,1.6171,1.6171,1.617,1.617,4000000.0
2009-10-21 01:25:00,1.61695,1.61695,1.6165,1.61675,53800000.0
2009-10-21 01:26:00,1.6168,1.6168,1.61645,1.6167,56200000.0
2009-10-21 01:27:00,1.6167,1.6171,1.6166,1.61675,53500000.0
2009-10-21 01:28:00,1.6169,1.6169,1.61675,1.61675,6000000.0
2009-10-21 01:29:00,1.6169,1.61715,1.6168,1.61715,30200000.0
2009-10-21 01:30:00,1.61715,1.6174,1.61715,1.6172,55500000.0
2009-10-21 01:31:00,1.61715,1.6173,1.6171,1.6171,30200000.0
2009-10-21 01:32:00,1.6171,1.61715,1.6171,1.6171,8600000.0
2009-10-21 01:33:00,1.6171,1.61715,1.61665,1.6167,47200000.0
2009-10-21 01:34:00,1.6167,1.6171,1.6167,1.6171,71600000.0
2009-10-21 01:35:00,1.6171,1.61715,1.61695,1.61695,26000000.0
2009-10-21 01:36:00,1.61695,1.617,1.61675,1.61675,88000000.0
2009-10-21 01:37:00,1.61675,1.61675,1.61675,1.61675,1500000.0
2009-10-21 01:38:00,1.6168,1.6172,1.6168,1.61695,30300000.0
2009-10-21 01:39:00,1.617,1.617,1.617,1.617,3000000.0
2009-10-21 01:40:00,1.617,1.617,1.61665,1.6168,39100000.0
2009-10-21 01:41:00,1.61665,1.61665,1.6163,1.6165,73000000.0
2009-10-21 01:42:00,1.6164,1.61655,1.61605,1.61635,105800000.0
2009-10-21 01:43:00,1.61635,1.61635,1.6161,1.61615,74500000.0
2009-10-21 01:44:00,1.6163,1.6163,1.61585,1.61585,60200000.0
2009-10-21 01:45:00,1.61595,1.61605,1.61585,1.616,30200000.0
2009-10-21 01:46:00,1.6159,1.616,1.6156,1.6156,134100000.0
2009-10-21 01:47:00,1.6156,1.6157,1.6133,1.6134,206060000.0
2009-10-21 01:48:00,1.6133,1.6144,1.6125,1.6144,199300000.0
2009-10-21 01:49:00,1.61445,1.61445,1.6132,1.61365,153500000.0
2009-10-21 01:50:00,1.61365,1.6151,1.61365,1.61495,151200000.0
2009-10-21 01:51:00,1.61505,1.6154,1.61435,1.61465,173900000.0
2009-10-21 01:52:00,1.61475,1.615,1.61415,1.6144,91300000.0
2009-10-21 01:53:00,1.6144,1.61485,1.6143,1.61465,136300000.0
2009-10-21 01:54:00,1.6147,1.61585,1.6147,1.61585,136700000.0
2009-10-21 01:55:00,1.616,1.61625,1.6152,1.61585,134100000.0
2009-10-21 01:56:00,1.61575,1.61605,1.6154,1.6157,105200000.0
2009-10-21 01:57:00,1.61565,1.6167,1.6156,1.6165,56500000.0
2009-10-21 01:58:00,1.6165,1.61655,1.6159,1.61595,56000000.0
2009-10-21 01:59:00,1.61595,1.616,1.61535,1.61535,47200000.0
2009-10-21 02:00:00,1.61545,1.6157,1.6152,1.61565,78100000.0
2009-10-21 02:01:00,1.61565,1.6157,1.6148,1.615,77800000.0
2009-10-21 02:02:00,1.615,1.61505,1.614,1.61425,89100000.0
2009-10-21 02:03:00,1.6142,1.6143,1.6137,1.61395,93900000.0
2009-10-21 02:04:00,1.614,1.61515,1.614,1.61495,100400000.0
2009-10-21 02:05:00,1.61485,1.61495,1.61375,1.6145,126400000.0
2009-10-21 02:06:00,1.6144,1.61505,1.6144,1.61505,84600000.0
2009-10-21 02:07:00,1.61505,1.61525,1.6146,1.6151,104600000.0
2009-10-21 02:08:00,1.61515,1.61515,1.61475,1.61495,57900000.0
2009-10-21 02:09:00,1.6149,1.6151,1.61475,1.61475,75800000.0
2009-10-21 02:10:00,1.6148,1.6151,1.6147,1.6147,89500000.0
2009-10-21 02:11:00,1.61475,1.615,1.61465,1.61495,62400000.0
2009-10-21 02:12:00,1.61495,1.61515,1.61495,1.61495,82000000.0
2009-10-21 02:13:00,1.615,1.61515,1.61485,1.615,58500000.0
2009-10-21 02:14:00,1.61505,1.6152,1.61485,1.61505,51900000.0
2009-10-21 02:15:00,1.61515,1.61555,1.615,1.6155,132600000.0
2009-10-21 02:16:00,1.61555,1.6163,1.61555,1.61605,120400000.0
2009-10-21 02:17:00,1.61595,1.6162,1.61515,1.61545,153900000.0
2009-10-21 02:18:00,1.61545,1.6157,1.61545,1.6157,36200000.0
2009-10-21 02:19:00,1.6159,1.61615,1.6157,1.61605,116900000.0
2009-10-21 02:20:00,1.61605,1.61605,1.6156,1.61575,78900000.0
2009-10-21 02:21:00,1.61575,1.61605,1.61575,1.6159,53700000.0
2009-10-21 02:22:00,1.61595,1.61625,1.6159,1.61605,94500000.0
2009-10-21 02:23:00,1.61605,1.61615,1.616,1.6161,42700000.0
2009-10-21 02:24:00,1.6161,1.6162,1.61575,1.6158,62900000.0
2009-10-21 02:25:00,1.6158,1.6162,1.61575,1.61615,57600000.0
2009-10-21 02:26:00,1.616,1.61665,1.6159,1.61665,131400000.0
2009-10-21 02:27:00,1.6166,1.6172,1.616,1.6171,116300000.0
2009-10-21 02:28:00,1.617,1.61705,1.61655,1.61705,42900000.0
2009-10-21 02:29:00,1.6171,1.6175,1.61685,1.6173,90000000.0
2009-10-21 02:30:00,1.6174,1.61765,1.61715,1.61755,57800000.0
2009-10-21 02:31:00,1.61755,1.61755,1.617,1.6171,62000000.0
2009-10-21 02:32:00,1.61725,1.61765,1.61705,1.6173,73900000.0
2009-10-21 02:33:00,1.6174,1.61775,1.61735,1.61775,34500000.0
2009-10-21 02:34:00,1.61775,1.6178,1.6175,1.6176,83300000.0
2009-10-21 02:35:00,1.6176,1.6177,1.6174,1.61745,61000000.0
2009-10-21 02:36:00,1.61745,1.6178,1.61735,1.6176,89700000.0
2009-10-21 02:37:00,1.6176,1.61825,1.6176,1.61825,76200000.0
2009-10-21 02:38:00,1.6183,1.6186,1.6177,1.61855,133000000.0
2009-10-21 02:39:00,1.61875,1.6193,1.6179,1.61815,144200000.0
2009-10-21 02:40:00,1.6182,1.61835,1.6181,1.6182,65500000.0
2009-10-21 02:41:00,1.6182,1.6189,1.6182,1.6185,125300000.0
2009-10-21 02:42:00,1.61845,1.6186,1.6182,1.6182,58200000.0
2009-10-21 02:43:00,1.6182,1.6184,1.618,1.6184,129600000.0
2009-10-21 02:44:00,1.6184,1.61875,1.61835,1.61875,86200000.0
2009-10-21 02:45:00,1.6188,1.6188,1.61835,1.61845,44500000.0
2009-10-21 02:46:00,1.6183,1.6183,1.6179,1.61805,28100000.0
2009-10-21 02:47:00,1.618,1.6181,1.6179,1.61805,55800000.0
2009-10-21 02:48:00,1.61805,1.61805,1.61785,1.61785,34600000.0
2009-10-21 02:49:00,1.61785,1.6182,1.6178,1.6179,77400000.0
2009-10-21 02:50:00,1.61775,1.6183,1.61775,1.61825,136600000.0
2009-10-21 02:51:00,1.61825,1.6183,1.61805,1.61815,61000000.0
2009-10-21 02:52:00,1.61815,1.6182,1.618,1.6181,110700000.0
2009-10-21 02:53:00,1.6181,1.61825,1.61795,1.6182,60600000.0
2009-10-21 02:54:00,1.61815,1.6184,1.618,1.61835,117600000.0
2009-10-21 02:55:00,1.61835,1.61835,1.61785,1.6182,109200000.0
2009-10-21 02:56:00,1.6182,1.6184,1.6179,1.6181,66600000.0
2009-10-21 02:57:00,1.61795,1.6183,1.61795,1.6182,66500000.0
2009-10-21 02:58:00,1.6182,1.61825,1.61795,1.61805,67600000.0
2009-10-21 02:59:00,1.6181,1.6181,1.61785,1.6179,73600000.0
2009-10-21 03:00:00,1.61795,1.6181,1.6178,1.61805,79700000.0
2009-10-21 03:01:00,1.61795,1.618,1.61785,1.61795,21800000.0
2009-10-21 03:02:00,1.61795,1.61815,1.6179,1.618,61100000.0
2009-10-21 03:03:00,1.618,1.61805,1.6175,1.6175,65600000.0
2009-10-21 03:04:00,1.61745,1.6178,1.61745,1.6176,44500000.0
2009-10-21 03:05:00,1.61755,1.61765,1.6174,1.6176,39700000.0
2009-10-21 03:06:00,1.6176,1.6177,1.6175,1.6175,73700000.0
2009-10-21 03:07:00,1.61755,1.61755,1.61725,1.6174,88000000.0
2009-10-21 03:08:00,1.61745,1.61755,1.6172,1.61755,88900000.0
2009-10-21 03:09:00,1.61755,1.61755,1.6173,1.61735,78400000.0
2009-10-21 03:10:00,1.61735,1.6175,1.61715,1.61725,90700000.0
2009-10-21 03:11:00,1.6173,1.61765,1.61725,1.61765,92200000.0
2009-10-21 03:12:00,1.6176,1.61825,1.6174,1.6179,124100000.0
2009-10-21 03:13:00,1.6181,1.61835,1.61805,1.61815,21500000.0
2009-10-21 03:14:00,1.61815,1.6184,1.6181,1.6184,12400000.0
2009-10-21 03:15:00,1.6185,1.6186,1.6182,1.61845,92300000.0
2009-10-21 03:16:00,1.61855,1.6192,1.61845,1.6189,73100000.0
2009-10-21 03:17:00,1.6189,1.61915,1.61855,1.6188,66600000.0
2009-10-21 03:18:00,1.6188,1.61885,1.61875,1.61885,16000000.0
2009-10-21 03:19:00,1.6188,1.6188,1.61835,1.61835,33300000.0
2009-10-21 03:20:00,1.61835,1.6184,1.6182,1.61835,41000000.0
2009-10-21 03:21:00,1.61825,1.6184,1.61815,1.6183,34900000.0
2009-10-21 03:22:00,1.6183,1.6183,1.61795,1.6182,40900000.0
2009-10-21 03:23:00,1.6182,1.6183,1.6182,1.61825,5200000.0
2009-10-21 03:24:00,1.61825,1.61875,1.61825,1.61865,37600000.0
2009-10-21 03:25:00,1.61865,1.6188,1.6185,1.61855,56500000.0
2009-10-21 03:26:00,1.61845,1.61845,1.61795,1.618,60400000.0
2009-10-21 03:27:00,1.61815,1.61815,1.61775,1.61775,32700000.0
2009-10-21 03:28:00,1.61775,1.61795,1.61775,1.61795,16000000.0
2009-10-21 03:29:00,1.61795,1.61795,1.6177,1.6178,25600000.0
2009-10-21 03:30:00,1.6178,1.6179,1.61765,1.6177,43100000.0
2009-10-21 03:31:00,1.6177,1.61825,1.6177,1.6182,81800000.0
2009-10-21 03:32:00,1.61815,1.61815,1.6181,1.6181,5700000.0
2009-10-21 03:33:00,1.61825,1.61835,1.6182,1.61825,37500000.0
2009-10-21 03:34:00,1.6182,1.6183,1.61805,1.6182,52000000.0
2009-10-21 03:35:00,1.61815,1.61825,1.6181,1.61815,66100000.0
2009-10-21 03:36:00,1.61815,1.61815,1.6176,1.6179,91500000.0
2009-10-21 03:37:00,1.6179,1.6183,1.61755,1.61795,113900000.0
2009-10-21 03:38:00,1.61805,1.61855,1.61805,1.6185,103500000.0
2009-10-21 03:39:00,1.6185,1.6186,1.6181,1.61815,64200000.0
2009-10-21 03:40:00,1.61805,1.61815,1.61795,1.618,50500000.0
2009-10-21 03:41:00,1.618,1.61815,1.6179,1.618,54500000.0
2009-10-21 03:42:00,1.618,1.618,1.6178,1.61795,45500000.0
2009-10-21 03:43:00,1.61795,1.61805,1.61795,1.618,33800000.0
2009-10-21 03:44:00,1.61795,1.6181,1.6179,1.61805,42800000.0
2009-10-21 03:45:00,1.61805,1.6187,1.61805,1.6181,89500000.0
2009-10-21 03:46:00,1.6181,1.6189,1.6181,1.61865,71500000.0
2009-10-21 03:47:00,1.61865,1.6193,1.61855,1.6189,156700000.0
2009-10-21 03:48:00,1.61875,1.619,1.61875,1.6189,116800000.0
2009-10-21 03:49:00,1.61885,1.619,1.61865,1.61865,86700000.0
2009-10-21 03:50:00,1.61875,1.6189,1.6184,1.61855,121400000.0
2009-10-21 03:51:00,1.61855,1.61855,1.61835,1.6184,61400000.0
2009-10-21 03:52:00,1.6184,1.6192,1.61835,1.61905,98900000.0
2009-10-21 03:53:00,1.61905,1.6192,1.61875,1.6189,79000000.0
2009-10-21 03:54:00,1.6188,1.61905,1.61875,1.61885,65300000.0
2009-10-21 03:55:00,1.61885,1.6189,1.61855,1.6187,125300000.0
2009-10-21 03:56:00,1.61885,1.61885,1.6184,1.6184,66400000.0
2009-10-21 03:57:00,1.6184,1.6188,1.61815,1.61865,169600000.0
2009-10-21 03:58:00,1.61865,1.6187,1.6183,1.6184,94700000.0
2009-10-21 03:59:00,1.6184,1.61875,1.61815,1.6183,125800000.0
2009-10-21 04:00:00,1.61825,1.6183,1.6177,1.618,182300000.0
2009-10-21 04:01:00,1.618,1.6187,1.6175,1.6187,164000000.0
2009-10-21 04:02:00,1.61865,1.6195,1.61835,1.6185,211800000.0
2009-10-21 04:03:00,1.61855,1.6188,1.61805,1.6183,171100000.0
2009-10-21 04:04:00,1.6183,1.61895,1.6183,1.61885,140700000.0
2009-10-21 04:05:00,1.61885,1.6191,1.6186,1.61885,202600000.0
2009-10-21 04:06:00,1.6189,1.61955,1.61865,1.61915,175300000.0
2009-10-21 04:07:00,1.61935,1.61965,1.6191,1.6191,61100000.0
2009-10-21 04:08:00,1.61915,1.61975,1.61905,1.6197,84600000.0
2009-10-21 04:09:00,1.6197,1.6197,1.61935,1.61935,52700000.0
2009-10-21 04:10:00,1.61935,1.6195,1.61885,1.61905,67500000.0
2009-10-21 04:11:00,1.619,1.619,1.6185,1.61895,90800000.0
2009-10-21 04:12:00,1.61895,1.61925,1.61875,1.6192,135700000.0
2009-10-21 04:13:00,1.619,1.61935,1.6187,1.6187,105400000.0
2009-10-21 04:14:00,1.6188,1.619,1.6186,1.6189,172900000.0
2009-10-21 04:15:00,1.6189,1.619,1.6182,1.6184,229200000.0
2009-10-21 04:16:00,1.61835,1.61865,1.61815,1.61835,102400000.0
2009-10-21 04:17:00,1.6184,1.61865,1.61805,1.61815,142100000.0
2009-10-21 04:18:00,1.61815,1.61845,1.61795,1.61825,70400000.0
2009-10-21 04:19:00,1.61825,1.61825,1.61825,1.61825,5500000.0
2009-10-21 04:20:00,1.61825,1.61835,1.6179,1.6179,72400000.0
2009-10-21 04:21:00,1.6179,1.6183,1.61785,1.61785,139100000.0
2009-10-21 04:22:00,1.6179,1.61815,1.61775,1.61785,149500000.0
2009-10-21 04:23:00,1.61785,1.61815,1.6178,1.61805,68100000.0
2009-10-21 04:24:00,1.61805,1.61815,1.6179,1.6181,107200000.0
2009-10-21 04:25:00,1.6181,1.61815,1.6179,1.61815,129100000.0
2009-10-21 04:26:00,1.61815,1.61815,1.61775,1.6178,94200000.0
2009-10-21 04:27:00,1.61785,1.61805,1.6174,1.6174,150300000.0
2009-10-21 04:28:00,1.6174,1.6178,1.6174,1.61765,129400000.0
2009-10-21 04:29:00,1.6177,1.6182,1.6177,1.61785,88100000.0
2009-10-21 04:30:00,1.61785,1.61795,1.61775,1.61775,93600000.0
2009-10-21 04:31:00,1.61775,1.6179,1.61765,1.61775,55900000.0
2009-10-21 04:32:00,1.6178,1.61785,1.61755,1.6176,150600000.0
2009-10-21 04:33:00,1.6176,1.6179,1.6176,1.6179,143200000.0
2009-10-21 04:34:00,1.61785,1.6183,1.61775,1.6183,54300000.0
2009-10-21 04:35:00,1.61825,1.61845,1.61795,1.61835,135600000.0
2009-10-21 04:36:00,1.61825,1.61825,1.6177,1.6178,47200000.0
2009-10-21 04:37:00,1.61785,1.6179,1.6177,1.61785,29900000.0
2009-10-21 04:38:00,1.61775,1.6179,1.6176,1.6176,66200000.0
2009-10-21 04:39:00,1.6176,1.61805,1.6175,1.61805,129200000.0
2009-10-21 04:40:00,1.618,1.6181,1.6176,1.6179,131900000.0
2009-10-21 04:41:00,1.6181,1.6182,1.6178,1.618,106300000.0
2009-10-21 04:42:00,1.618,1.6182,1.61785,1.61815,101900000.0
2009-10-21 04:43:00,1.61815,1.6182,1.6179,1.6179,49100000.0
2009-10-21 04:44:00,1.618,1.61835,1.61785,1.6183,111400000.0
2009-10-21 04:45:00,1.6183,1.6185,1.61825,1.6184,87700000.0
2009-10-21 04:46:00,1.61835,1.6186,1.6183,1.61835,78600000.0
2009-10-21 04:47:00,1.61835,1.6187,1.61835,1.6185,65000000.0
2009-10-21 04:48:00,1.6185,1.6186,1.6179,1.618,150500000.0
2009-10-21 04:49:00,1.618,1.6181,1.6177,1.61785,52300000.0
2009-10-21 04:50:00,1.6178,1.6182,1.61755,1.6176,98500000.0
2009-10-21 04:51:00,1.61775,1.61795,1.6176,1.6176,71700000.0
2009-10-21 04:52:00,1.61775,1.6182,1.61755,1.61815,86900000.0
2009-10-21 04:53:00,1.61805,1.6183,1.61795,1.618,68500000.0
2009-10-21 04:54:00,1.618,1.6181,1.6177,1.6177,60100000.0
2009-10-21 04:55:00,1.6177,1.6182,1.6176,1.6182,120600000.0
2009-10-21 04:56:00,1.6182,1.61825,1.6178,1.618,77800000.0
2009-10-21 04:57:00,1.61795,1.61805,1.61765,1.61785,137200000.0
2009-10-21 04:58:00,1.6178,1.6178,1.6177,1.6178,33000000.0
2009-10-21 04:59:00,1.61775,1.61835,1.6177,1.61815,132000000.0
2009-10-21 05:00:00,1.61815,1.61855,1.6181,1.61815,123800000.0
2009-10-21 05:01:00,1.61815,1.61825,1.61805,1.6182,58700000.0
2009-10-21 05:02:00,1.6182,1.61825,1.61795,1.61805,65200000.0
2009-10-21 05:03:00,1.6181,1.61835,1.618,1.61835,45000000.0
2009-10-21 05:04:00,1.6185,1.6185,1.61825,1.61825,34000000.0
2009-10-21 05:05:00,1.61825,1.61825,1.61795,1.61805,47800000.0
2009-10-21 05:06:00,1.6181,1.61815,1.61805,1.61805,4600000.0
2009-10-21 05:07:00,1.61805,1.61805,1.61785,1.618,29800000.0
2009-10-21 05:08:00,1.618,1.618,1.61765,1.6177,21000000.0
2009-10-21 05:09:00,1.61775,1.61805,1.61775,1.61785,54400000.0
2009-10-21 05:10:00,1.61795,1.61795,1.61755,1.61775,36300000.0
2009-10-21 05:11:00,1.61775,1.6178,1.6176,1.61775,21800000.0
2009-10-21 05:12:00,1.61765,1.61775,1.6176,1.6177,45700000.0
2009-10-21 05:13:00,1.61775,1.6178,1.61755,1.61755,54600000.0
2009-10-21 05:14:00,1.61755,1.61765,1.617,1.61725,154100000.0
2009-10-21 05:15:00,1.61715,1.61735,1.6166,1.617,133500000.0
2009-10-21 05:16:00,1.61705,1.6171,1.61665,1.6168,92800000.0
2009-10-21 05:17:00,1.61685,1.6169,1.61665,1.61675,49300000.0
2009-10-21 05:18:00,1.6168,1.61695,1.6168,1.6169,29800000.0
2009-10-21 05:19:00,1.6169,1.61705,1.6167,1.61705,45600000.0
2009-10-21 05:20:00,1.61705,1.61705,1.61705,1.61705,4600000.0
2009-10-21 05:21:00,1.61705,1.61705,1.6168,1.6169,36900000.0
2009-10-21 05:22:00,1.61685,1.61685,1.6168,1.6168,6000000.0
2009-10-21 05:23:00,1.6168,1.6168,1.61675,1.6168,4500000.0
2009-10-21 05:24:00,1.6168,1.61695,1.6168,1.6169,44200000.0
2009-10-21 05:25:00,1.6169,1.61705,1.6169,1.61705,24800000.0
2009-10-21 05:26:00,1.61705,1.61705,1.6169,1.6169,32600000.0
2009-10-21 05:27:00,1.61685,1.61695,1.61685,1.61685,36300000.0
2009-10-21 05:28:00,1.61665,1.6169,1.61655,1.6169,40200000.0
2009-10-21 05:29:00,1.6168,1.61685,1.6168,1.61685,8700000.0
2009-10-21 05:30:00,1.61705,1.61715,1.6168,1.61685,96900000.0
2009-10-21 05:31:00,1.6171,1.6174,1.617,1.6173,27700000.0
2009-10-21 05:32:00,1.6172,1.61755,1.6169,1.6175,205100000.0
2009-10-21 05:33:00,1.6176,1.6176,1.617,1.6171,147200000.0
2009-10-21 05:34:00,1.6171,1.6177,1.61685,1.61705,200700000.0
2009-10-21 05:35:00,1.6171,1.6178,1.6171,1.61775,81100000.0
2009-10-21 05:36:00,1.61775,1.61775,1.61755,1.61775,79900000.0
2009-10-21 05:37:00,1.6177,1.6178,1.61745,1.61765,58400000.0
2009-10-21 05:38:00,1.6176,1.6177,1.6173,1.6175,45100000.0
2009-10-21 05:39:00,1.6177,1.6181,1.6177,1.61795,54000000.0
2009-10-21 05:40:00,1.618,1.61805,1.6179,1.618,37600000.0
2009-10-21 05:41:00,1.618,1.61805,1.6179,1.61805,50700000.0
2009-10-21 05:42:00,1.6181,1.6183,1.61765,1.61815,63900000.0
2009-10-21 05:43:00,1.61815,1.61845,1.61815,1.61815,48700000.0
2009-10-21 05:44:00,1.6182,1.6186,1.61795,1.61835,124100000.0
2009-10-21 05:45:00,1.61825,1.6188,1.6182,1.6186,102200000.0
2009-10-21 05:46:00,1.6187,1.61895,1.61865,1.6188,61900000.0
2009-10-21 05:47:00,1.6188,1.61905,1.6188,1.6189,21500000.0
2009-10-21 05:48:00,1.61885,1.619,1.61885,1.6189,19000000.0
2009-10-21 05:49:00,1.6189,1.6189,1.61875,1.6188,9000000.0
2009-10-21 05:50:00,1.61875,1.61875,1.6183,1.6183,69300000.0
2009-10-21 05:51:00,1.6183,1.6187,1.6182,1.61865,80800000.0
2009-10-21 05:52:00,1.6186,1.6186,1.61825,1.61825,37800000.0
2009-10-21 05:53:00,1.61835,1.6184,1.6174,1.6176,136300000.0
2009-10-21 05:54:00,1.61765,1.61775,1.6176,1.6176,36600000.0
2009-10-21 05:55:00,1.6176,1.61775,1.6176,1.6177,45700000.0
2009-10-21 05:56:00,1.6177,1.61775,1.61765,1.61765,36300000.0
2009-10-21 05:57:00,1.61775,1.6178,1.61765,1.6177,25000000.0
2009-10-21 05:58:00,1.61765,1.61775,1.6173,1.6174,86600000.0
2009-10-21 05:59:00,1.61745,1.61755,1.61735,1.61745,55400000.0
2009-10-21 06:00:00,1.6175,1.6177,1.6174,1.61755,61400000.0
2009-10-21 06:01:00,1.61755,1.6176,1.61725,1.6173,86100000.0
2009-10-21 06:02:00,1.61725,1.61735,1.6171,1.61725,110700000.0
2009-10-21 06:03:00,1.6173,1.61735,1.61725,1.61725,160700000.0
2009-10-21 06:04:00,1.6172,1.6173,1.6172,1.6173,123500000.0
2009-10-21 06:05:00,1.6173,1.6174,1.6172,1.6173,29500000.0
2009-10-21 06:06:00,1.6173,1.6174,1.61725,1.61735,59100000.0
2009-10-21 06:07:00,1.61725,1.61745,1.6172,1.6172,63200000.0
2009-10-21 06:08:00,1.6171,1.6174,1.6171,1.6172,51700000.0
2009-10-21 06:09:00,1.61725,1.61725,1.6172,1.61725,8600000.0
2009-10-21 06:10:00,1.61725,1.61725,1.6163,1.61635,106900000.0
2009-10-21 06:11:00,1.61635,1.61675,1.6158,1.61615,130800000.0
2009-10-21 06:12:00,1.6161,1.61615,1.6158,1.61605,96300000.0
2009-10-21 06:13:00,1.6161,1.6163,1.616,1.6161,110300000.0
2009-10-21 06:14:00,1.6161,1.61635,1.61585,1.61585,122300000.0
2009-10-21 06:15:00,1.6159,1.61635,1.61585,1.61625,140600000.0
2009-10-21 06:16:00,1.61625,1.61645,1.6162,1.6162,44700000.0
2009-10-21 06:17:00,1.6162,1.6164,1.6159,1.61635,149600000.0
2009-10-21 06:18:00,1.61635,1.6168,1.61635,1.6168,58000000.0
2009-10-21 06:19:00,1.61625,1.61645,1.61575,1.61575,118500000.0
2009-10-21 06:20:00,1.61575,1.6159,1.61555,1.6157,53600000.0
2009-10-21 06:21:00,1.61575,1.6158,1.61555,1.6157,26400000.0
2009-10-21 06:22:00,1.6157,1.61575,1.6157,1.6157,7100000.0
2009-10-21 06:23:00,1.6156,1.61595,1.6155,1.61595,78000000.0
2009-10-21 06:24:00,1.61595,1.6161,1.61555,1.6156,93800000.0
2009-10-21 06:25:00,1.61585,1.61595,1.6155,1.6158,81900000.0
2009-10-21 06:26:00,1.6158,1.6161,1.6157,1.61595,91500000.0
2009-10-21 06:27:00,1.61595,1.61595,1.61575,1.6158,54300000.0
2009-10-21 06:28:00,1.6159,1.61595,1.6157,1.61585,79200000.0
2009-10-21 06:29:00,1.61585,1.61595,1.61585,1.6159,25700000.0
2009-10-21 06:30:00,1.61585,1.61615,1.6158,1.61615,68200000.0
2009-10-21 06:31:00,1.6161,1.61645,1.6161,1.61645,74700000.0
2009-10-21 06:32:00,1.6164,1.61675,1.6164,1.6165,79200000.0
2009-10-21 06:33:00,1.61655,1.617,1.6165,1.6167,108600000.0
2009-10-21 06:34:00,1.6167,1.61705,1.6166,1.61675,96000000.0
2009-10-21 06:35:00,1.61675,1.6171,1.6167,1.6171,91500000.0
2009-10-21 06:36:00,1.61715,1.6172,1.61675,1.61695,90800000.0
2009-10-21 06:37:00,1.617,1.6171,1.6168,1.617,22700000.0
2009-10-21 06:38:00,1.61695,1.6174,1.6169,1.61725,101800000.0
2009-10-21 06:39:00,1.6172,1.6176,1.61695,1.61755,122100000.0
2009-10-21 06:40:00,1.61755,1.61785,1.61725,1.6176,153400000.0
2009-10-21 06:41:00,1.6176,1.6179,1.6175,1.6177,106300000.0
2009-10-21 06:42:00,1.61765,1.61785,1.61745,1.61785,76300000.0
2009-10-21 06:43:00,1.61785,1.6181,1.6176,1.6178,62300000.0
2009-10-21 06:44:00,1.6178,1.6182,1.6176,1.61805,114500000.0
2009-10-21 06:45:00,1.61805,1.61855,1.618,1.6183,146400000.0
2009-10-21 06:46:00,1.61825,1.61845,1.61805,1.61805,71700000.0
2009-10-21 06:47:00,1.618,1.6182,1.618,1.61815,77600000.0
2009-10-21 06:48:00,1.61805,1.6181,1.6178,1.6178,84600000.0
2009-10-21 06:49:00,1.6178,1.61815,1.6178,1.61805,80900000.0
2009-10-21 06:50:00,1.61805,1.61805,1.61785,1.61795,24400000.0
2009-10-21 06:51:00,1.61795,1.61815,1.61785,1.61815,63600000.0
2009-10-21 06:52:00,1.6181,1.6181,1.61785,1.6181,74100000.0
2009-10-21 06:53:00,1.61815,1.6182,1.61795,1.618,82300000.0
2009-10-21 06:54:00,1.6181,1.6183,1.618,1.6183,48900000.0
2009-10-21 06:55:00,1.61835,1.61835,1.6181,1.61825,32200000.0
2009-10-21 06:56:00,1.61825,1.61835,1.6181,1.6182,47000000.0
2009-10-21 06:57:00,1.61825,1.6183,1.61815,1.61815,37700000.0
2009-10-21 06:58:00,1.6182,1.6184,1.6181,1.61825,76500000.0
2009-10-21 06:59:00,1.61825,1.61835,1.61785,1.61795,34800000.0
2009-10-21 07:00:00,1.61785,1.61795,1.61785,1.61785,29500000.0
2009-10-21 07:01:00,1.618,1.61805,1.6179,1.61805,12900000.0
2009-10-21 07:02:00,1.61795,1.61795,1.61725,1.61735,86300000.0
2009-10-21 07:03:00,1.61725,1.61755,1.61715,1.6175,62200000.0
2009-10-21 07:04:00,1.6175,1.61755,1.61745,1.61755,11500000.0
2009-10-21 07:05:00,1.61745,1.6177,1.6174,1.6175,34100000.0
2009-10-21 07:06:00,1.61755,1.6176,1.6173,1.6176,62900000.0
2009-10-21 07:07:00,1.6175,1.6178,1.6173,1.6177,103000000.0
2009-10-21 07:08:00,1.6177,1.6179,1.6176,1.61775,142500000.0
2009-10-21 07:09:00,1.61775,1.61775,1.6173,1.6174,80700000.0
2009-10-21 07:10:00,1.6175,1.6178,1.6174,1.61745,117300000.0
2009-10-21 07:11:00,1.61745,1.61765,1.6174,1.6175,68100000.0
2009-10-21 07:12:00,1.61745,1.61755,1.61745,1.61745,50600000.0
2009-10-21 07:13:00,1.6175,1.61785,1.61745,1.6177,108100000.0
2009-10-21 07:14:00,1.6177,1.61795,1.61765,1.61785,23700000.0
2009-10-21 07:15:00,1.618,1.61865,1.618,1.61835,62400000.0
2009-10-21 07:16:00,1.6183,1.6183,1.6182,1.6182,49900000.0
2009-10-21 07:17:00,1.61815,1.61825,1.61805,1.6182,21900000.0
2009-10-21 07:18:00,1.61815,1.6182,1.618,1.6182,22700000.0
2009-10-21 07:19:00,1.61815,1.6182,1.618,1.6181,61400000.0
2009-10-21 07:20:00,1.61805,1.6186,1.61795,1.61835,80400000.0
2009-10-21 07:21:00,1.6183,1.61855,1.61825,1.61855,99500000.0
2009-10-21 07:22:00,1.61845,1.61845,1.61805,1.6182,56900000.0
2009-10-21 07:23:00,1.6181,1.6182,1.6177,1.61805,50900000.0
2009-10-21 07:24:00,1.61795,1.618,1.61775,1.61775,89000000.0
2009-10-21 07:25:00,1.6178,1.61795,1.61765,1.61785,102600000.0
2009-10-21 07:26:00,1.6178,1.6178,1.6176,1.6177,25200000.0
2009-10-21 07:27:00,1.6176,1.6176,1.6171,1.61715,78000000.0
2009-10-21 07:28:00,1.6171,1.6174,1.6171,1.61735,80000000.0
2009-10-21 07:29:00,1.61745,1.61755,1.6174,1.61745,38700000.0
2009-10-21 07:30:00,1.6175,1.6175,1.6174,1.61745,35400000.0
2009-10-21 07:31:00,1.6174,1.6174,1.6173,1.61735,28800000.0
2009-10-21 07:32:00,1.61735,1.61735,1.61725,1.61735,44900000.0
2009-10-21 07:33:00,1.61725,1.6174,1.61715,1.6174,64600000.0
2009-10-21 07:34:00,1.6174,1.61755,1.6171,1.6172,147000000.0
2009-10-21 07:35:00,1.6172,1.6175,1.61715,1.61715,104800000.0
2009-10-21 07:36:00,1.6172,1.6182,1.6172,1.6182,100900000.0
2009-10-21 07:37:00,1.6181,1.6182,1.61775,1.61785,92100000.0
2009-10-21 07:38:00,1.6178,1.618,1.6175,1.618,115900000.0
2009-10-21 07:39:00,1.61795,1.61795,1.6178,1.61795,54700000.0
2009-10-21 07:40:00,1.61795,1.6182,1.61785,1.61805,62500000.0
2009-10-21 07:41:00,1.61805,1.61805,1.61765,1.6178,135200000.0
2009-10-21 07:42:00,1.6178,1.61795,1.61765,1.6177,113700000.0
2009-10-21 07:43:00,1.6177,1.6177,1.61745,1.61765,43400000.0
2009-10-21 07:44:00,1.6176,1.6177,1.6175,1.61765,19000000.0
2009-10-21 07:45:00,1.6176,1.61775,1.6174,1.61755,122200000.0
2009-10-21 07:46:00,1.61755,1.61755,1.6175,1.61755,7500000.0
2009-10-21 07:47:00,1.61755,1.61765,1.6174,1.6176,53300000.0
2009-10-21 07:48:00,1.6175,1.6177,1.61735,1.6175,71100000.0
2009-10-21 07:49:00,1.61755,1.61765,1.6174,1.61745,89100000.0
2009-10-21 07:50:00,1.61745,1.61765,1.61715,1.6176,74000000.0
2009-10-21 07:51:00,1.61755,1.6176,1.6174,1.61745,60800000.0
2009-10-21 07:52:00,1.61745,1.61765,1.61745,1.61745,28800000.0
2009-10-21 07:53:00,1.61755,1.61755,1.61745,1.6175,35700000.0
2009-10-21 07:54:00,1.6175,1.6176,1.6173,1.6175,58900000.0
2009-10-21 07:55:00,1.6175,1.61765,1.61735,1.61745,69800000.0
2009-10-21 07:56:00,1.61745,1.6175,1.6174,1.61745,54700000.0
2009-10-21 07:57:00,1.61735,1.6175,1.6173,1.61735,70200000.0
2009-10-21 07:58:00,1.6176,1.61775,1.61735,1.6176,125100000.0
2009-10-21 07:59:00,1.6175,1.6182,1.61745,1.61815,92400000.0
2009-10-21 08:00:00,1.61815,1.6184,1.61755,1.6178,198900000.0
2009-10-21 08:01:00,1.6178,1.6178,1.61715,1.6174,204600000.0
2009-10-21 08:02:00,1.61735,1.6177,1.61735,1.6177,128200000.0
2009-10-21 08:03:00,1.6176,1.61775,1.617,1.61755,114400000.0
2009-10-21 08:04:00,1.6176,1.6181,1.61725,1.61775,205800000.0
2009-10-21 08:05:00,1.61775,1.61805,1.6174,1.61755,141400000.0
2009-10-21 08:06:00,1.61745,1.61755,1.61715,1.61745,102900000.0
2009-10-21 08:07:00,1.6175,1.61775,1.6175,1.6176,11700000.0
2009-10-21 08:08:00,1.6175,1.61785,1.61745,1.61745,88000000.0
2009-10-21 08:09:00,1.6175,1.6176,1.61725,1.6175,78300000.0
2009-10-21 08:10:00,1.61745,1.6177,1.61735,1.61745,139400000.0
2009-10-21 08:11:00,1.6174,1.61775,1.6172,1.61755,149400000.0
2009-10-21 08:12:00,1.6177,1.61785,1.6175,1.61755,93900000.0
2009-10-21 08:13:00,1.6175,1.6176,1.61705,1.6172,184300000.0
2009-10-21 08:14:00,1.6172,1.61755,1.61705,1.61725,133300000.0
2009-10-21 08:15:00,1.6172,1.6176,1.6171,1.61755,134200000.0
2009-10-21 08:16:00,1.61755,1.61765,1.617,1.6176,126400000.0
2009-10-21 08:17:00,1.61745,1.6177,1.61745,1.61755,95000000.0
2009-10-21 08:18:00,1.61755,1.61775,1.6174,1.61765,123900000.0
2009-10-21 08:19:00,1.61765,1.61775,1.61745,1.61775,121800000.0
2009-10-21 08:20:00,1.61775,1.61775,1.6171,1.61735,149400000.0
2009-10-21 08:21:00,1.6174,1.6175,1.61725,1.6173,132100000.0
2009-10-21 08:22:00,1.6173,1.6175,1.6169,1.61725,143800000.0
2009-10-21 08:23:00,1.6173,1.61765,1.6172,1.61735,95200000.0
2009-10-21 08:24:00,1.61735,1.6174,1.6171,1.61725,123800000.0
2009-10-21 08:25:00,1.6172,1.6174,1.6171,1.61715,116400000.0
2009-10-21 08:26:00,1.6173,1.6181,1.6173,1.6179,149200000.0
2009-10-21 08:27:00,1.61785,1.61845,1.61765,1.61835,147100000.0
2009-10-21 08:28:00,1.61835,1.6185,1.6181,1.6185,139700000.0
2009-10-21 08:29:00,1.6185,1.6185,1.618,1.61805,265900000.0
2009-10-21 08:30:00,1.61815,1.61875,1.61815,1.61845,153900000.0
2009-10-21 08:31:00,1.6184,1.6185,1.61795,1.6182,191700000.0
2009-10-21 08:32:00,1.61815,1.6186,1.61795,1.61795,204800000.0
2009-10-21 08:33:00,1.61795,1.61825,1.61795,1.6181,42800000.0
2009-10-21 08:34:00,1.61815,1.6184,1.61815,1.61835,73000000.0
2009-10-21 08:35:00,1.61835,1.6185,1.6183,1.6184,124900000.0
2009-10-21 08:36:00,1.6183,1.61855,1.618,1.6181,208300000.0
2009-10-21 08:37:00,1.6181,1.6183,1.61685,1.61705,255300000.0
2009-10-21 08:38:00,1.61705,1.61745,1.617,1.61725,218900000.0
2009-10-21 08:39:00,1.6171,1.61745,1.6167,1.6167,239200000.0
2009-10-21 08:40:00,1.6167,1.6173,1.6167,1.6171,194300000.0
2009-10-21 08:41:00,1.61715,1.61715,1.61685,1.6171,173900000.0
2009-10-21 08:42:00,1.61715,1.61715,1.61675,1.617,157600000.0
2009-10-21 08:43:00,1.61695,1.6171,1.61675,1.61705,115900000.0
2009-10-21 08:44:00,1.61705,1.61745,1.617,1.6173,138700000.0
2009-10-21 08:45:00,1.6173,1.6174,1.61705,1.6173,167400000.0
2009-10-21 08:46:00,1.6173,1.6173,1.6154,1.6156,281100000.0
2009-10-21 08:47:00,1.6156,1.6159,1.6154,1.6155,216900000.0
2009-10-21 08:48:00,1.61545,1.61615,1.6154,1.61565,301000000.0
2009-10-21 08:49:00,1.6157,1.61615,1.6156,1.61605,212100000.0
2009-10-21 08:50:00,1.61605,1.61645,1.61595,1.61635,141000000.0
2009-10-21 08:51:00,1.61635,1.61665,1.6162,1.61645,134200000.0
2009-10-21 08:52:00,1.6165,1.6166,1.6158,1.6158,149600000.0
2009-10-21 08:53:00,1.61585,1.6162,1.6156,1.61585,149100000.0
2009-10-21 08:54:00,1.6158,1.61595,1.61535,1.61545,279600000.0
2009-10-21 08:55:00,1.61545,1.6159,1.61525,1.6158,285800000.0
2009-10-21 08:56:00,1.6158,1.61615,1.61575,1.6161,206200000.0
2009-10-21 08:57:00,1.6161,1.6168,1.616,1.61655,200400000.0
2009-10-21 08:58:00,1.61655,1.61665,1.6163,1.6164,301900000.0
2009-10-21 08:59:00,1.61645,1.6166,1.61595,1.61605,198700000.0
2009-10-21 09:00:00,1.61605,1.61615,1.6154,1.6154,315100000.0
2009-10-21 09:01:00,1.6154,1.61595,1.61515,1.61595,247200000.0
2009-10-21 09:02:00,1.6161,1.6161,1.61585,1.616,179300000.0
2009-10-21 09:03:00,1.6162,1.61625,1.6155,1.61605,86400000.0
2009-10-21 09:04:00,1.61605,1.6162,1.6156,1.61605,185400000.0
2009-10-21 09:05:00,1.61605,1.6165,1.6157,1.61585,182200000.0
2009-10-21 09:06:00,1.61585,1.61605,1.6155,1.61605,122700000.0
2009-10-21 09:07:00,1.616,1.6164,1.61555,1.61565,247300000.0
2009-10-21 09:08:00,1.6157,1.6158,1.6155,1.61555,178000000.0
2009-10-21 09:09:00,1.6156,1.61585,1.6153,1.6154,181200000.0
2009-10-21 09:10:00,1.61535,1.6159,1.6149,1.61585,280200000.0
2009-10-21 09:11:00,1.61575,1.616,1.6154,1.6157,240100000.0
2009-10-21 09:12:00,1.6158,1.6162,1.6156,1.61585,187200000.0
2009-10-21 09:13:00,1.6159,1.61625,1.61565,1.61615,220500000.0
2009-10-21 09:14:00,1.61615,1.6162,1.61485,1.61485,201900000.0
2009-10-21 09:15:00,1.61495,1.61505,1.6142,1.6146,221000000.0
2009-10-21 09:16:00,1.6146,1.61475,1.61395,1.61415,255000000.0
2009-10-21 09:17:00,1.61415,1.6146,1.6141,1.61425,243300000.0
2009-10-21 09:18:00,1.6142,1.6146,1.6137,1.6144,230900000.0
2009-10-21 09:19:00,1.61435,1.6144,1.61385,1.614,187400000.0
2009-10-21 09:20:00,1.6139,1.614,1.6123,1.6124,311800000.0
2009-10-21 09:21:00,1.61245,1.61285,1.61215,1.6126,270400000.0
2009-10-21 09:22:00,1.6126,1.61295,1.61245,1.61265,217000000.0
2009-10-21 09:23:00,1.61265,1.6136,1.61265,1.6136,219800000.0
2009-10-21 09:24:00,1.6136,1.61365,1.6127,1.6128,286900000.0
2009-10-21 09:25:00,1.6127,1.6131,1.6127,1.61295,253900000.0
2009-10-21 09:26:00,1.61285,1.6131,1.6127,1.61285,251200000.0
2009-10-21 09:27:00,1.6128,1.6131,1.6125,1.61305,287200000.0
2009-10-21 09:28:00,1.61305,1.61335,1.61295,1.61315,222700000.0
2009-10-21 09:29:00,1.61315,1.61325,1.61265,1.6128,238300000.0
2009-10-21 09:30:00,1.61285,1.61295,1.6125,1.61275,229600000.0
2009-10-21 09:31:00,1.6126,1.61285,1.61225,1.6127,289300000.0
2009-10-21 09:32:00,1.61265,1.6127,1.61185,1.61195,154300000.0
2009-10-21 09:33:00,1.6119,1.61255,1.61185,1.61225,211600000.0
2009-10-21 09:34:00,1.61225,1.6125,1.61215,1.6125,165800000.0
2009-10-21 09:35:00,1.61255,1.61295,1.61225,1.61285,277800000.0
2009-10-21 09:36:00,1.61285,1.6131,1.61265,1.6128,171700000.0
2009-10-21 09:37:00,1.6128,1.61305,1.61255,1.61265,227400000.0
2009-10-21 09:38:00,1.61255,1.6126,1.61195,1.61195,181800000.0
2009-10-21 09:39:00,1.61195,1.61275,1.61195,1.6126,273800000.0
2009-10-21 09:40:00,1.6126,1.61325,1.6125,1.61295,240300000.0
2009-10-21 09:41:00,1.61295,1.6132,1.6124,1.6131,108800000.0
2009-10-21 09:42:00,1.6131,1.61345,1.6123,1.61235,281800000.0
2009-10-21 09:43:00,1.61235,1.6127,1.61205,1.61205,186500000.0
2009-10-21 09:44:00,1.61195,1.6121,1.6114,1.6115,244100000.0
2009-10-21 09:45:00,1.6115,1.61195,1.61115,1.61155,262600000.0
2009-10-21 09:46:00,1.61155,1.6117,1.6112,1.6112,339200000.0
2009-10-21 09:47:00,1.61125,1.61145,1.6107,1.61105,303100000.0
2009-10-21 09:48:00,1.61105,1.61125,1.6109,1.61125,199000000.0
2009-10-21 09:49:00,1.61125,1.61195,1.6111,1.61175,228300000.0
2009-10-21 09:50:00,1.6117,1.61205,1.6117,1.6118,230800000.0
2009-10-21 09:51:00,1.61185,1.61205,1.6118,1.61185,164600000.0
2009-10-21 09:52:00,1.61185,1.61235,1.61185,1.6121,154800000.0
2009-10-21 09:53:00,1.61215,1.61285,1.61215,1.61285,212800000.0
2009-10-21 09:54:00,1.61285,1.61285,1.6124,1.61255,216800000.0
2009-10-21 09:55:00,1.61265,1.6131,1.6126,1.61285,232500000.0
2009-10-21 09:56:00,1.61285,1.613,1.6125,1.6125,205000000.0
2009-10-21 09:57:00,1.61255,1.61265,1.61235,1.6125,233400000.0
2009-10-21 09:58:00,1.61255,1.61295,1.6124,1.61285,201900000.0
2009-10-21 09:59:00,1.61295,1.613,1.61265,1.61295,221700000.0
2009-10-21 10:00:00,1.6129,1.6131,1.6124,1.61245,210600000.0
2009-10-21 10:01:00,1.61245,1.61275,1.6119,1.6127,208400000.0
2009-10-21 10:02:00,1.6127,1.6129,1.61245,1.61255,235100000.0
2009-10-21 10:03:00,1.6125,1.61305,1.61245,1.6126,310200000.0
2009-10-21 10:04:00,1.6126,1.61335,1.61245,1.61305,271200000.0
2009-10-21 10:05:00,1.61305,1.61345,1.61305,1.6132,180100000.0
2009-10-21 10:06:00,1.61315,1.6134,1.61305,1.6132,125800000.0
2009-10-21 10:07:00,1.6131,1.6132,1.6128,1.6129,232300000.0
2009-10-21 10:08:00,1.61295,1.61305,1.61255,1.6126,242100000.0
2009-10-21 10:09:00,1.61255,1.6128,1.6124,1.6124,231500000.0
2009-10-21 10:10:00,1.6124,1.61285,1.61235,1.6128,249500000.0
2009-10-21 10:11:00,1.61295,1.6133,1.6128,1.6133,149500000.0
2009-10-21 10:12:00,1.61325,1.61385,1.6131,1.6137,195000000.0
2009-10-21 10:13:00,1.6137,1.6138,1.6133,1.6135,120900000.0
2009-10-21 10:14:00,1.6135,1.61355,1.6127,1.6129,176600000.0
2009-10-21 10:15:00,1.6128,1.613,1.61255,1.61265,222200000.0
2009-10-21 10:16:00,1.61255,1.61265,1.6123,1.6123,143000000.0
2009-10-21 10:17:00,1.6124,1.6124,1.61205,1.6123,307900000.0
2009-10-21 10:18:00,1.6124,1.6125,1.61215,1.61215,368800000.0
2009-10-21 10:19:00,1.61215,1.61275,1.61215,1.61275,177000000.0
2009-10-21 10:20:00,1.61275,1.61275,1.61245,1.6125,179600000.0
2009-10-21 10:21:00,1.6125,1.61255,1.6119,1.6124,184900000.0
2009-10-21 10:22:00,1.6124,1.613,1.61235,1.6128,332000000.0
2009-10-21 10:23:00,1.6128,1.6133,1.6128,1.6133,183400000.0
2009-10-21 10:24:00,1.6133,1.6135,1.6127,1.61285,194800000.0
2009-10-21 10:25:00,1.61285,1.61305,1.61255,1.6129,159900000.0
2009-10-21 10:26:00,1.6129,1.6133,1.6128,1.61325,200500000.0
2009-10-21 10:27:00,1.61325,1.61375,1.61315,1.6136,252000000.0
2009-10-21 10:28:00,1.61365,1.6139,1.6133,1.61375,211700000.0
2009-10-21 10:29:00,1.61375,1.61375,1.613,1.61305,291200000.0
2009-10-21 10:30:00,1.6131,1.61355,1.6129,1.61335,335700000.0
2009-10-21 10:31:00,1.6133,1.6135,1.6131,1.6131,202400000.0
2009-10-21 10:32:00,1.61325,1.61355,1.61285,1.61335,318200000.0
2009-10-21 10:33:00,1.61335,1.61365,1.613,1.6135,270400000.0
2009-10-21 10:34:00,1.61345,1.61425,1.61325,1.6133,286700000.0
2009-10-21 10:35:00,1.61325,1.61355,1.61295,1.613,308700000.0
2009-10-21 10:36:00,1.6131,1.6135,1.61305,1.6131,138700000.0
2009-10-21 10:37:00,1.6131,1.6134,1.61295,1.613,146300000.0
2009-10-21 10:38:00,1.61305,1.61385,1.613,1.61365,243200000.0
2009-10-21 10:39:00,1.6137,1.6137,1.6132,1.61325,197600000.0
2009-10-21 10:40:00,1.6133,1.6138,1.6133,1.61365,190300000.0
2009-10-21 10:41:00,1.61375,1.61395,1.6135,1.61355,230700000.0
2009-10-21 10:42:00,1.6136,1.61395,1.6134,1.6135,200200000.0
2009-10-21 10:43:00,1.6135,1.61405,1.6135,1.614,161800000.0
2009-10-21 10:44:00,1.61395,1.61405,1.61355,1.6137,234200000.0
2009-10-21 10:45:00,1.6137,1.61395,1.6135,1.6135,189000000.0
2009-10-21 10:46:00,1.61345,1.61375,1.61325,1.6133,209700000.0
2009-10-21 10:47:00,1.61325,1.61355,1.61305,1.6133,187400000.0
2009-10-21 10:48:00,1.6133,1.6134,1.61305,1.61315,161000000.0
2009-10-21 10:49:00,1.61315,1.6133,1.6129,1.6131,182300000.0
2009-10-21 10:50:00,1.61315,1.61325,1.61305,1.61315,100200000.0
2009-10-21 10:51:00,1.61325,1.61345,1.6132,1.61325,129800000.0
2009-10-21 10:52:00,1.6132,1.6134,1.61305,1.61315,139600000.0
2009-10-21 10:53:00,1.6132,1.6134,1.61295,1.6134,144900000.0
2009-10-21 10:54:00,1.6134,1.6138,1.6134,1.61355,116500000.0
2009-10-21 10:55:00,1.61355,1.6136,1.61305,1.6132,188100000.0
2009-10-21 10:56:00,1.61315,1.6135,1.613,1.6134,177700000.0
2009-10-21 10:57:00,1.61335,1.61365,1.6133,1.6135,133500000.0
2009-10-21 10:58:00,1.61345,1.6138,1.61335,1.61345,157600000.0
2009-10-21 10:59:00,1.6135,1.61395,1.6134,1.6138,186300000.0
2009-10-21 11:00:00,1.6138,1.61405,1.6135,1.6135,239300000.0
2009-10-21 11:01:00,1.6135,1.6138,1.61345,1.61365,312200000.0
2009-10-21 11:02:00,1.61365,1.6139,1.6135,1.6136,234700000.0
2009-10-21 11:03:00,1.6135,1.61395,1.6135,1.61395,136000000.0
2009-10-21 11:04:00,1.61385,1.6141,1.61375,1.61385,177000000.0
2009-10-21 11:05:00,1.61395,1.61425,1.61385,1.61425,172400000.0
2009-10-21 11:06:00,1.61435,1.6144,1.61405,1.61415,247700000.0
2009-10-21 11:07:00,1.61415,1.6145,1.61405,1.61435,190800000.0
2009-10-21 11:08:00,1.61435,1.61495,1.61435,1.61465,147800000.0
2009-10-21 11:09:00,1.61465,1.6157,1.61465,1.6156,232500000.0
2009-10-21 11:10:00,1.6156,1.6165,1.6155,1.61615,283600000.0
2009-10-21 11:11:00,1.61615,1.6164,1.61605,1.6163,336700000.0
2009-10-21 11:12:00,1.6164,1.61695,1.61605,1.61695,251400000.0
2009-10-21 11:13:00,1.6169,1.6172,1.6168,1.61685,249500000.0
2009-10-21 11:14:00,1.6168,1.61715,1.6162,1.6162,155200000.0
2009-10-21 11:15:00,1.61615,1.6164,1.61585,1.6164,201100000.0
2009-10-21 11:16:00,1.6164,1.6169,1.6161,1.61675,272800000.0
2009-10-21 11:17:00,1.61675,1.61695,1.61665,1.61685,107200000.0
2009-10-21 11:18:00,1.61685,1.6175,1.6167,1.61715,250000000.0
2009-10-21 11:19:00,1.6172,1.61765,1.61715,1.61715,213600000.0
2009-10-21 11:20:00,1.61715,1.6179,1.617,1.61765,249600000.0
2009-10-21 11:21:00,1.61765,1.6183,1.61755,1.61775,189900000.0
2009-10-21 11:22:00,1.61775,1.61775,1.61705,1.61705,225100000.0
2009-10-21 11:23:00,1.61705,1.6172,1.61675,1.61715,220300000.0
2009-10-21 11:24:00,1.6171,1.6172,1.6168,1.6171,188600000.0
2009-10-21 11:25:00,1.61705,1.61745,1.61705,1.61735,154900000.0
2009-10-21 11:26:00,1.61735,1.6177,1.61705,1.61705,192100000.0
2009-10-21 11:27:00,1.61715,1.61775,1.61715,1.61745,164400000.0
2009-10-21 11:28:00,1.61725,1.61745,1.61655,1.61675,209600000.0
2009-10-21 11:29:00,1.61665,1.6169,1.61645,1.6169,156600000.0
2009-10-21 11:30:00,1.6169,1.61695,1.6164,1.6165,147100000.0
2009-10-21 11:31:00,1.6165,1.617,1.61625,1.61685,189000000.0
2009-10-21 11:32:00,1.6169,1.61725,1.6169,1.61715,101900000.0
2009-10-21 11:33:00,1.6172,1.61785,1.61705,1.61765,194200000.0
2009-10-21 11:34:00,1.6176,1.6179,1.6176,1.61775,113300000.0
2009-10-21 11:35:00,1.61795,1.6181,1.61765,1.6177,80200000.0
2009-10-21 11:36:00,1.6177,1.6179,1.6176,1.6179,69000000.0
2009-10-21 11:37:00,1.6179,1.618,1.6178,1.61795,71900000.0
2009-10-21 11:38:00,1.618,1.61805,1.6178,1.6179,121700000.0
2009-10-21 11:39:00,1.61775,1.61805,1.61775,1.61775,75700000.0
2009-10-21 11:40:00,1.61775,1.6181,1.61775,1.6181,98800000.0
2009-10-21 11:41:00,1.61815,1.6182,1.618,1.6181,54400000.0
2009-10-21 11:42:00,1.6181,1.6183,1.6179,1.6181,278600000.0
2009-10-21 11:43:00,1.61815,1.61865,1.6181,1.6185,255900000.0
2009-10-21 11:44:00,1.6185,1.6189,1.61845,1.6187,183800000.0
2009-10-21 11:45:00,1.6187,1.619,1.6187,1.6189,178400000.0
2009-10-21 11:46:00,1.619,1.619,1.61835,1.6184,191500000.0
2009-10-21 11:47:00,1.6185,1.6189,1.6183,1.61875,128200000.0
2009-10-21 11:48:00,1.6188,1.61985,1.6185,1.6197,189900000.0
2009-10-21 11:49:00,1.6197,1.62,1.61935,1.61985,244200000.0
2009-10-21 11:50:00,1.6199,1.62075,1.61975,1.62015,272100001.0
2009-10-21 11:51:00,1.62015,1.62045,1.6198,1.62035,238800000.0
2009-10-21 11:52:00,1.6203,1.62115,1.6202,1.62055,316700000.0
2009-10-21 11:53:00,1.62055,1.621,1.6203,1.62085,209000000.0
2009-10-21 11:54:00,1.62085,1.6211,1.62055,1.621,223900000.0
2009-10-21 11:55:00,1.62095,1.62125,1.6207,1.62085,229000000.0
2009-10-21 11:56:00,1.62085,1.62145,1.62055,1.6206,269900000.0
2009-10-21 11:57:00,1.6205,1.62075,1.61955,1.61995,350800000.0
2009-10-21 11:58:00,1.61985,1.61985,1.61915,1.6192,357300000.0
2009-10-21 11:59:00,1.6192,1.61975,1.61915,1.61945,225500000.0
2009-10-21 12:00:00,1.61945,1.61965,1.6193,1.6196,193500000.0
2009-10-21 12:01:00,1.6196,1.6196,1.619,1.619,171400000.0
2009-10-21 12:02:00,1.619,1.61935,1.619,1.6193,163000000.0
2009-10-21 12:03:00,1.6193,1.61955,1.61905,1.6195,297500000.0
2009-10-21 12:04:00,1.6195,1.61955,1.6192,1.6193,138100000.0
2009-10-21 12:05:00,1.61925,1.61955,1.6191,1.61925,281700000.0
2009-10-21 12:06:00,1.6192,1.6195,1.6191,1.61935,157000000.0
2009-10-21 12:07:00,1.61955,1.62005,1.61955,1.61985,180100000.0
2009-10-21 12:08:00,1.61985,1.6199,1.61955,1.61975,165400000.0
2009-10-21 12:09:00,1.6199,1.62,1.61965,1.6197,165300000.0
2009-10-21 12:10:00,1.61965,1.61995,1.6196,1.61975,94900000.0
2009-10-21 12:11:00,1.6197,1.61985,1.61955,1.6197,101000000.0
2009-10-21 12:12:00,1.6197,1.61995,1.6197,1.61985,169600000.0
2009-10-21 12:13:00,1.61985,1.61995,1.61965,1.61975,108900000.0
2009-10-21 12:14:00,1.6198,1.62005,1.61965,1.61995,206300000.0
2009-10-21 12:15:00,1.61985,1.62045,1.6198,1.62025,159900000.0
2009-10-21 12:16:00,1.6202,1.62035,1.61995,1.62005,177100000.0
2009-10-21 12:17:00,1.62015,1.6206,1.62005,1.6203,198300000.0
2009-10-21 12:18:00,1.6205,1.62095,1.6205,1.62075,148500000.0
2009-10-21 12:19:00,1.6207,1.62095,1.62045,1.6208,281100000.0
2009-10-21 12:20:00,1.6209,1.6212,1.6206,1.62105,232000000.0
2009-10-21 12:21:00,1.62105,1.6212,1.61985,1.61995,162000000.0
2009-10-21 12:22:00,1.62005,1.62015,1.6195,1.6195,366900000.0
2009-10-21 12:23:00,1.6195,1.61955,1.6195,1.6195,1009600000.0
2009-10-21 12:24:00,1.6195,1.61955,1.61915,1.6195,449620000.0
2009-10-21 12:25:00,1.6195,1.6195,1.619,1.6195,264160000.0
2009-10-21 12:26:00,1.6195,1.6197,1.6194,1.61955,89500000.0
2009-10-21 12:27:00,1.6195,1.61975,1.61945,1.61945,79200000.0
2009-10-21 12:28:00,1.61945,1.6197,1.61945,1.6195,78300000.0
2009-10-21 12:29:00,1.61935,1.61955,1.61925,1.6193,60000000.0
2009-10-21 12:30:00,1.6194,1.6199,1.61915,1.61935,164800000.0
2009-10-21 12:31:00,1.61935,1.61955,1.6191,1.61925,207700000.0
2009-10-21 12:32:00,1.6192,1.61955,1.61905,1.61925,192800000.0
2009-10-21 12:33:00,1.61925,1.6193,1.61905,1.61915,113000000.0
2009-10-21 12:34:00,1.61915,1.61935,1.61855,1.6191,258400000.0
2009-10-21 12:35:00,1.6191,1.61915,1.6188,1.6188,220600000.0
2009-10-21 12:36:00,1.6188,1.61935,1.61865,1.61915,176800000.0
2009-10-21 12:37:00,1.6192,1.6192,1.61865,1.61875,130900000.0
2009-10-21 12:38:00,1.6187,1.61905,1.6186,1.61895,92900000.0
2009-10-21 12:39:00,1.61895,1.61935,1.6189,1.61935,126100000.0
2009-10-21 12:40:00,1.61935,1.61945,1.6184,1.61845,183500000.0
2009-10-21 12:41:00,1.61845,1.61855,1.61825,1.61825,165900000.0
2009-10-21 12:42:00,1.61825,1.61825,1.61735,1.61785,207700000.0
2009-10-21 12:43:00,1.6179,1.6183,1.6174,1.618,249100000.0
2009-10-21 12:44:00,1.618,1.61835,1.61775,1.6182,133900000.0
2009-10-21 12:45:00,1.61825,1.61835,1.6178,1.61815,184300000.0
2009-10-21 12:46:00,1.6181,1.6181,1.61775,1.61775,48200000.0
2009-10-21 12:47:00,1.61775,1.61775,1.6174,1.6176,82700000.0
2009-10-21 12:48:00,1.61765,1.6181,1.6176,1.618,200100000.0
2009-10-21 12:49:00,1.618,1.6185,1.61785,1.6183,251400000.0
2009-10-21 12:50:00,1.61825,1.6185,1.61815,1.61845,161000000.0
2009-10-21 12:51:00,1.6185,1.6189,1.6184,1.6189,115800000.0
2009-10-21 12:52:00,1.61885,1.61885,1.6183,1.6184,206600000.0
2009-10-21 12:53:00,1.6185,1.61865,1.61825,1.61855,102700000.0
2009-10-21 12:54:00,1.61845,1.6188,1.6184,1.61855,207200000.0
2009-10-21 12:55:00,1.6185,1.6194,1.61845,1.61925,201300000.0
2009-10-21 12:56:00,1.6192,1.6194,1.61895,1.61905,679400000.0
2009-10-21 12:57:00,1.61905,1.61905,1.61885,1.619,312800000.0
2009-10-21 12:58:00,1.619,1.6194,1.6189,1.6193,379500000.0
2009-10-21 12:59:00,1.6193,1.6194,1.61915,1.6194,133000000.0
2009-10-21 13:00:00,1.6194,1.6195,1.61925,1.61935,121800000.0
2009-10-21 13:01:00,1.61945,1.6199,1.6192,1.61965,244500000.0
2009-10-21 13:02:00,1.61965,1.6197,1.6195,1.61965,370700000.0
2009-10-21 13:03:00,1.61975,1.6199,1.61965,1.61965,283600000.0
2009-10-21 13:04:00,1.61965,1.6198,1.6195,1.6197,90800000.0
2009-10-21 13:05:00,1.61975,1.61975,1.61945,1.6195,146700000.0
2009-10-21 13:06:00,1.61955,1.61975,1.6195,1.61965,133500000.0
2009-10-21 13:07:00,1.61955,1.62005,1.61955,1.61985,234500000.0
2009-10-21 13:08:00,1.61995,1.62025,1.61965,1.61965,158500000.0
2009-10-21 13:09:00,1.61975,1.62015,1.61975,1.6199,250000000.0
2009-10-21 13:10:00,1.61995,1.62035,1.61985,1.62015,259100000.0
2009-10-21 13:11:00,1.6202,1.62045,1.6198,1.6198,340100000.0
2009-10-21 13:12:00,1.6199,1.62,1.6197,1.6197,157800000.0
2009-10-21 13:13:00,1.6197,1.62025,1.6197,1.62015,155400000.0
2009-10-21 13:14:00,1.6201,1.62035,1.6197,1.6199,127400000.0
2009-10-21 13:15:00,1.62,1.62,1.6196,1.6197,99500000.0
2009-10-21 13:16:00,1.61975,1.61995,1.61975,1.61985,54700000.0
2009-10-21 13:17:00,1.61985,1.62025,1.61985,1.62005,47100000.0
2009-10-21 13:18:00,1.62005,1.62015,1.61985,1.61995,81700000.0
2009-10-21 13:19:00,1.62,1.62035,1.62,1.62,80200000.0
2009-10-21 13:20:00,1.62,1.62015,1.6199,1.61995,58400000.0
2009-10-21 13:21:00,1.61995,1.6202,1.61985,1.6201,100400000.0
2009-10-21 13:22:00,1.62005,1.62005,1.6197,1.6199,202700000.0
2009-10-21 13:23:00,1.61985,1.62005,1.61975,1.61995,133500000.0
2009-10-21 13:24:00,1.61995,1.62,1.6197,1.6197,118100000.0
2009-10-21 13:25:00,1.61955,1.61975,1.61935,1.6195,115900000.0
2009-10-21 13:26:00,1.6195,1.62,1.6195,1.61975,68000000.0
2009-10-21 13:27:00,1.61965,1.6198,1.6195,1.61955,70600000.0
2009-10-21 13:28:00,1.61965,1.61965,1.61915,1.6195,82000000.0
2009-10-21 13:29:00,1.6195,1.6195,1.6189,1.61905,112000000.0
2009-10-21 13:30:00,1.61905,1.6197,1.61905,1.6194,189100000.0
2009-10-21 13:31:00,1.6194,1.61985,1.6194,1.61945,243900000.0
2009-10-21 13:32:00,1.61945,1.61985,1.61925,1.61945,202300000.0
2009-10-21 13:33:00,1.61965,1.6199,1.61945,1.6199,220700000.0
2009-10-21 13:34:00,1.61985,1.61995,1.61965,1.61985,124300000.0
2009-10-21 13:35:00,1.61985,1.62015,1.6197,1.62,189200000.0
2009-10-21 13:36:00,1.62,1.62035,1.61995,1.6201,134500000.0
2009-10-21 13:37:00,1.6201,1.6208,1.62005,1.6208,114900000.0
2009-10-21 13:38:00,1.62065,1.62095,1.6206,1.6207,96700000.0
2009-10-21 13:39:00,1.6207,1.6208,1.62055,1.6206,112200000.0
2009-10-21 13:40:00,1.62065,1.621,1.6205,1.62075,171600000.0
2009-10-21 13:41:00,1.62075,1.621,1.62065,1.62075,329900000.0
2009-10-21 13:42:00,1.6208,1.6211,1.62065,1.6209,299000000.0
2009-10-21 13:43:00,1.6209,1.62105,1.62045,1.62055,256500000.0
2009-10-21 13:44:00,1.62055,1.6209,1.62045,1.6209,165200000.0
2009-10-21 13:45:00,1.62095,1.621,1.62025,1.62045,302300000.0
2009-10-21 13:46:00,1.62045,1.62075,1.6204,1.62045,73200000.0
2009-10-21 13:47:00,1.62045,1.6205,1.6201,1.6203,165100000.0
2009-10-21 13:48:00,1.62025,1.6203,1.6198,1.62005,122000000.0
2009-10-21 13:49:00,1.62005,1.6202,1.6198,1.62005,46800000.0
2009-10-21 13:50:00,1.62005,1.62015,1.6198,1.6201,172500000.0
2009-10-21 13:51:00,1.6201,1.6202,1.61985,1.62,283000000.0
2009-10-21 13:52:00,1.62005,1.6201,1.61975,1.61995,133800000.0
2009-10-21 13:53:00,1.61995,1.62025,1.61975,1.62015,182000000.0
2009-10-21 13:54:00,1.62025,1.6204,1.6199,1.6201,181100000.0
2009-10-21 13:55:00,1.6201,1.6203,1.6198,1.61985,146800000.0
2009-10-21 13:56:00,1.61995,1.6202,1.61975,1.6201,233200000.0
2009-10-21 13:57:00,1.6199,1.6203,1.6199,1.6203,216000000.0
2009-10-21 13:58:00,1.6203,1.6205,1.62005,1.6201,255400000.0
2009-10-21 13:59:00,1.6201,1.6203,1.61995,1.6201,177500000.0
2009-10-21 14:00:00,1.62,1.6201,1.61945,1.6197,479920000.0
2009-10-21 14:01:00,1.61985,1.61985,1.61795,1.6183,484840000.0
2009-10-21 14:02:00,1.6183,1.61845,1.61775,1.61785,323100000.0
2009-10-21 14:03:00,1.61785,1.61835,1.61785,1.61795,216700000.0
2009-10-21 14:04:00,1.618,1.61835,1.61755,1.6182,235100000.0
2009-10-21 14:05:00,1.61815,1.6185,1.618,1.6184,248000000.0
2009-10-21 14:06:00,1.61835,1.6186,1.6182,1.6185,291500000.0
2009-10-21 14:07:00,1.6185,1.6187,1.6184,1.61845,289300000.0
2009-10-21 14:08:00,1.61845,1.6188,1.6182,1.61825,177400000.0
2009-10-21 14:09:00,1.61825,1.61875,1.6179,1.6186,292700000.0
2009-10-21 14:10:00,1.6186,1.6188,1.61845,1.61865,223700000.0
2009-10-21 14:11:00,1.61865,1.61875,1.618,1.61825,154200000.0
2009-10-21 14:12:00,1.6183,1.61845,1.6177,1.61795,242000000.0
2009-10-21 14:13:00,1.61795,1.61815,1.61745,1.61805,170300000.0
2009-10-21 14:14:00,1.618,1.6181,1.6172,1.6172,291700000.0
2009-10-21 14:15:00,1.61745,1.61745,1.6167,1.61685,234300000.0
2009-10-21 14:16:00,1.61685,1.61725,1.61675,1.6171,250600000.0
2009-10-21 14:17:00,1.61715,1.61745,1.6169,1.61715,276500000.0
2009-10-21 14:18:00,1.6171,1.6174,1.6169,1.6169,200000000.0
2009-10-21 14:19:00,1.6169,1.6171,1.6167,1.6167,188000000.0
2009-10-21 14:20:00,1.6167,1.61705,1.61665,1.61675,210200000.0
2009-10-21 14:21:00,1.6167,1.61675,1.6164,1.61665,195900000.0
2009-10-21 14:22:00,1.61665,1.6172,1.61665,1.61705,209400000.0
2009-10-21 14:23:00,1.61705,1.61735,1.61695,1.6173,146200000.0
2009-10-21 14:24:00,1.61735,1.6175,1.61695,1.61705,181000000.0
2009-10-21 14:25:00,1.61705,1.61765,1.61695,1.6174,225500000.0
2009-10-21 14:26:00,1.6175,1.6178,1.6173,1.6177,207100000.0
2009-10-21 14:27:00,1.61765,1.61765,1.617,1.6171,157800000.0
2009-10-21 14:28:00,1.617,1.61705,1.61675,1.61685,156200000.0
2009-10-21 14:29:00,1.61675,1.61715,1.61675,1.61705,213300000.0
2009-10-21 14:30:00,1.61705,1.6175,1.61685,1.6172,165600000.0
2009-10-21 14:31:00,1.6172,1.6176,1.61705,1.6176,136600000.0
2009-10-21 14:32:00,1.6176,1.6177,1.6169,1.6169,173700000.0
2009-10-21 14:33:00,1.6169,1.61725,1.6169,1.6171,227600000.0
2009-10-21 14:34:00,1.6172,1.61735,1.6169,1.61705,155200000.0
2009-10-21 14:35:00,1.61705,1.6172,1.61675,1.61695,138000000.0
2009-10-21 14:36:00,1.617,1.617,1.61645,1.61645,177500000.0
2009-10-21 14:37:00,1.61645,1.6169,1.61645,1.61675,242700000.0
2009-10-21 14:38:00,1.6168,1.6169,1.61645,1.6167,201000000.0
2009-10-21 14:39:00,1.6166,1.61695,1.6166,1.6168,177800000.0
2009-10-21 14:40:00,1.6168,1.6168,1.61645,1.61645,94300000.0
2009-10-21 14:41:00,1.6165,1.6167,1.61605,1.61655,131900000.0
2009-10-21 14:42:00,1.61655,1.6171,1.6164,1.6169,185200000.0
2009-10-21 14:43:00,1.6169,1.61725,1.6166,1.6169,224500000.0
2009-10-21 14:44:00,1.61685,1.61705,1.61665,1.61685,119900000.0
2009-10-21 14:45:00,1.61685,1.6171,1.61685,1.61685,210100000.0
2009-10-21 14:46:00,1.61685,1.6169,1.61625,1.61645,105500000.0
2009-10-21 14:47:00,1.61645,1.61655,1.6161,1.61625,149600000.0
2009-10-21 14:48:00,1.6162,1.6163,1.616,1.61615,134200000.0
2009-10-21 14:49:00,1.61615,1.61625,1.6159,1.616,148900000.0
2009-10-21 14:50:00,1.61605,1.6163,1.61565,1.6158,215700000.0
2009-10-21 14:51:00,1.61585,1.61595,1.61565,1.61575,155700000.0
2009-10-21 14:52:00,1.61575,1.61585,1.6155,1.61585,156800000.0
2009-10-21 14:53:00,1.6158,1.61605,1.61565,1.6158,90700000.0
2009-10-21 14:54:00,1.6158,1.616,1.61565,1.61565,93400000.0
2009-10-21 14:55:00,1.6156,1.61605,1.6155,1.6159,124100000.0
2009-10-21 14:56:00,1.6159,1.61595,1.6156,1.61595,132000000.0
2009-10-21 14:57:00,1.616,1.6164,1.61595,1.6164,123400000.0
2009-10-21 14:58:00,1.61645,1.6167,1.61645,1.61665,77000000.0
2009-10-21 14:59:00,1.61665,1.61695,1.6164,1.6169,134800000.0
2009-10-21 15:00:00,1.6169,1.6172,1.6168,1.61695,178700000.0
2009-10-21 15:01:00,1.61695,1.6171,1.61665,1.61695,202000000.0
2009-10-21 15:02:00,1.61695,1.61745,1.61695,1.6173,137300000.0
2009-10-21 15:03:00,1.6172,1.61745,1.617,1.61715,180000000.0
2009-10-21 15:04:00,1.61715,1.61735,1.61705,1.6173,214900000.0
2009-10-21 15:05:00,1.61725,1.61725,1.61675,1.61705,145400000.0
2009-10-21 15:06:00,1.61705,1.6173,1.6169,1.6171,174800000.0
2009-10-21 15:07:00,1.6171,1.61725,1.6165,1.6166,182000000.0
2009-10-21 15:08:00,1.6165,1.6168,1.61645,1.6168,99700000.0
2009-10-21 15:09:00,1.61675,1.61695,1.61665,1.6169,106400000.0
2009-10-21 15:10:00,1.61685,1.617,1.6165,1.61675,259800000.0
2009-10-21 15:11:00,1.61665,1.61695,1.61615,1.6164,235500000.0
2009-10-21 15:12:00,1.6164,1.61675,1.61635,1.61645,277800000.0
2009-10-21 15:13:00,1.61645,1.61645,1.61615,1.6164,149700000.0
2009-10-21 15:14:00,1.6163,1.61645,1.61605,1.61625,215700000.0
2009-10-21 15:15:00,1.61635,1.61685,1.61635,1.61655,266800000.0
2009-10-21 15:16:00,1.61645,1.61685,1.61635,1.6166,285000000.0
2009-10-21 15:17:00,1.61655,1.61715,1.61635,1.6171,262200000.0
2009-10-21 15:18:00,1.6171,1.61765,1.61705,1.61735,124300000.0
2009-10-21 15:19:00,1.61735,1.61795,1.61735,1.6178,227900000.0
2009-10-21 15:20:00,1.6178,1.618,1.6174,1.61765,170700000.0
2009-10-21 15:21:00,1.61765,1.61825,1.61765,1.61805,496600000.0
2009-10-21 15:22:00,1.61805,1.61825,1.6178,1.6179,526000000.0
2009-10-21 15:23:00,1.61785,1.61835,1.61785,1.618,409900000.0
2009-10-21 15:24:00,1.618,1.61825,1.6179,1.6182,210100000.0
2009-10-21 15:25:00,1.61815,1.61835,1.6176,1.6176,208400000.0
2009-10-21 15:26:00,1.6176,1.61805,1.6176,1.6178,130100000.0
2009-10-21 15:27:00,1.6178,1.6178,1.61715,1.61755,138300000.0
2009-10-21 15:28:00,1.61755,1.6177,1.6173,1.61755,244500000.0
2009-10-21 15:29:00,1.61755,1.61755,1.61735,1.6174,207900000.0
2009-10-21 15:30:00,1.61745,1.618,1.6173,1.61775,274800000.0
2009-10-21 15:31:00,1.6177,1.618,1.61755,1.61775,264200000.0
2009-10-21 15:32:00,1.61765,1.6178,1.6169,1.6172,392600000.0
2009-10-21 15:33:00,1.6172,1.61765,1.61705,1.61755,288700000.0
2009-10-21 15:34:00,1.61755,1.61795,1.61735,1.61795,306600000.0
2009-10-21 15:35:00,1.61795,1.61805,1.6174,1.6176,206700000.0
2009-10-21 15:36:00,1.6175,1.61765,1.617,1.6173,297700000.0
2009-10-21 15:37:00,1.6174,1.6187,1.61735,1.6184,398000000.0
2009-10-21 15:38:00,1.6184,1.6189,1.61815,1.6184,484600000.0
2009-10-21 15:39:00,1.6184,1.61905,1.61835,1.61895,383100000.0
2009-10-21 15:40:00,1.61895,1.61905,1.6183,1.6184,456100000.0
2009-10-21 15:41:00,1.61835,1.61865,1.6182,1.61845,355300000.0
2009-10-21 15:42:00,1.61845,1.61865,1.61815,1.6184,339400000.0
2009-10-21 15:43:00,1.61845,1.61895,1.6182,1.6183,345300000.0
2009-10-21 15:44:00,1.61835,1.61885,1.61795,1.618,345400000.0
2009-10-21 15:45:00,1.618,1.6184,1.6178,1.61825,362300000.0
2009-10-21 15:46:00,1.6182,1.61825,1.61775,1.6182,318300000.0
2009-10-21 15:47:00,1.6182,1.6183,1.61765,1.6178,371700000.0
2009-10-21 15:48:00,1.6178,1.618,1.61755,1.6176,349600000.0
2009-10-21 15:49:00,1.61765,1.6179,1.61735,1.6178,361370000.0
2009-10-21 15:50:00,1.6178,1.61855,1.6177,1.61845,381800000.0
2009-10-21 15:51:00,1.61845,1.61845,1.61735,1.61745,371020000.0
2009-10-21 15:52:00,1.6175,1.6175,1.61655,1.6172,509810000.0
2009-10-21 15:53:00,1.61735,1.618,1.6169,1.6178,266600000.0
2009-10-21 15:54:00,1.61785,1.61815,1.61725,1.6176,324900000.0
2009-10-21 15:55:00,1.6176,1.6183,1.6174,1.61795,302500000.0
2009-10-21 15:56:00,1.6179,1.6181,1.61725,1.6178,307000000.0
2009-10-21 15:57:00,1.61765,1.6183,1.61765,1.61795,294500000.0
2009-10-21 15:58:00,1.618,1.61865,1.6179,1.61835,263100000.0
2009-10-21 15:59:00,1.6183,1.61885,1.6183,1.61885,398000000.0
2009-10-21 16:00:00,1.61885,1.619,1.61845,1.61875,264000000.0
2009-10-21 16:01:00,1.61875,1.6189,1.61795,1.61805,258200000.0
2009-10-21 16:02:00,1.61805,1.61805,1.61735,1.61735,223100000.0
2009-10-21 16:03:00,1.61735,1.6181,1.6172,1.6172,273700000.0
2009-10-21 16:04:00,1.6172,1.61755,1.61715,1.6173,298100000.0
2009-10-21 16:05:00,1.6173,1.61805,1.6173,1.6177,256900000.0
2009-10-21 16:06:00,1.61775,1.61795,1.6172,1.61765,215800000.0
2009-10-21 16:07:00,1.61765,1.6178,1.6173,1.6177,269400000.0
2009-10-21 16:08:00,1.61765,1.6179,1.6175,1.6178,235300000.0
2009-10-21 16:09:00,1.6178,1.6184,1.61775,1.61825,257100000.0
2009-10-21 16:10:00,1.61825,1.6183,1.6177,1.61825,186300000.0
2009-10-21 16:11:00,1.6183,1.6184,1.61805,1.6183,178700000.0
2009-10-21 16:12:00,1.6183,1.61855,1.61815,1.61845,227500000.0
2009-10-21 16:13:00,1.61835,1.61865,1.618,1.6185,338100000.0
2009-10-21 16:14:00,1.6185,1.6186,1.61765,1.61765,291100000.0
2009-10-21 16:15:00,1.61775,1.61785,1.6173,1.6174,302700000.0
2009-10-21 16:16:00,1.6174,1.61775,1.61725,1.6173,305800000.0
2009-10-21 16:17:00,1.6173,1.6176,1.61695,1.6172,227600000.0
2009-10-21 16:18:00,1.61715,1.6172,1.6168,1.617,407760000.0
2009-10-21 16:19:00,1.61695,1.61725,1.6168,1.6171,765440000.0
2009-10-21 16:20:00,1.617,1.6175,1.6169,1.6171,317800000.0
2009-10-21 16:21:00,1.61705,1.61725,1.61685,1.61725,221500000.0
2009-10-21 16:22:00,1.61725,1.6175,1.6171,1.6172,167000000.0
2009-10-21 16:23:00,1.6172,1.61745,1.6168,1.6173,278800000.0
2009-10-21 16:24:00,1.6173,1.6174,1.61705,1.6172,194400000.0
2009-10-21 16:25:00,1.61725,1.6175,1.6171,1.6173,300000000.0
2009-10-21 16:26:00,1.6174,1.6178,1.6174,1.61765,151100000.0
2009-10-21 16:27:00,1.61755,1.61775,1.6174,1.6176,178100000.0
2009-10-21 16:28:00,1.6175,1.61785,1.6174,1.61745,203200000.0
2009-10-21 16:29:00,1.61745,1.61775,1.61735,1.61765,190600000.0
2009-10-21 16:30:00,1.61745,1.61745,1.6168,1.61705,361580000.0
2009-10-21 16:31:00,1.61695,1.61795,1.61695,1.6178,305100000.0
2009-10-21 16:32:00,1.6178,1.6179,1.61735,1.61745,210000000.0
2009-10-21 16:33:00,1.61745,1.61745,1.6168,1.61695,298800000.0
2009-10-21 16:34:00,1.61685,1.617,1.61605,1.61675,398450000.0
2009-10-21 16:35:00,1.6167,1.61725,1.6166,1.61705,173800000.0
2009-10-21 16:36:00,1.617,1.6173,1.617,1.6172,177100000.0
2009-10-21 16:37:00,1.6172,1.6178,1.6171,1.61775,274400000.0
2009-10-21 16:38:00,1.61775,1.61815,1.6174,1.61815,340100000.0
2009-10-21 16:39:00,1.6182,1.6183,1.61785,1.6181,162400000.0
2009-10-21 16:40:00,1.6181,1.6183,1.61775,1.61805,133100000.0
2009-10-21 16:41:00,1.61795,1.6183,1.61745,1.61765,171200000.0
2009-10-21 16:42:00,1.61765,1.61795,1.61755,1.6177,168000000.0
2009-10-21 16:43:00,1.6178,1.61785,1.6173,1.6175,257600000.0
2009-10-21 16:44:00,1.6175,1.6178,1.61735,1.61745,296400000.0
2009-10-21 16:45:00,1.61745,1.6181,1.61695,1.61795,338700000.0
2009-10-21 16:46:00,1.61805,1.61865,1.61775,1.6185,340700000.0
2009-10-21 16:47:00,1.6185,1.61895,1.6184,1.6189,259100000.0
2009-10-21 16:48:00,1.61885,1.61895,1.61805,1.61825,248900000.0
2009-10-21 16:49:00,1.61825,1.6184,1.618,1.61825,246700000.0
2009-10-21 16:50:00,1.61825,1.6186,1.61815,1.61835,237200000.0
2009-10-21 16:51:00,1.61835,1.61855,1.61815,1.6182,210600000.0
2009-10-21 16:52:00,1.6182,1.61825,1.6181,1.6182,301900000.0
2009-10-21 16:53:00,1.6181,1.61835,1.61795,1.61835,240600000.0
2009-10-21 16:54:00,1.61835,1.6186,1.6183,1.6185,197000000.0
2009-10-21 16:55:00,1.6184,1.61875,1.61825,1.6184,164800000.0
2009-10-21 16:56:00,1.6184,1.6186,1.6175,1.6178,224900000.0
2009-10-21 16:57:00,1.6178,1.6184,1.61755,1.61835,208700000.0
2009-10-21 16:58:00,1.61835,1.6186,1.61815,1.61855,232700000.0
2009-10-21 16:59:00,1.61855,1.6186,1.6173,1.6173,344220000.0
2009-10-21 17:00:00,1.6173,1.61755,1.617,1.61745,503010000.0
2009-10-21 17:01:00,1.6174,1.6177,1.6173,1.6173,464570000.0
2009-10-21 17:02:00,1.6173,1.61735,1.6173,1.6173,852620000.0
2009-10-21 17:03:00,1.6173,1.61765,1.6173,1.61755,335390000.0
2009-10-21 17:04:00,1.61755,1.6184,1.61745,1.61825,242900000.0
2009-10-21 17:05:00,1.6184,1.6184,1.6179,1.6182,178700000.0
2009-10-21 17:06:00,1.61835,1.61835,1.6176,1.6176,203500000.0
2009-10-21 17:07:00,1.6176,1.61825,1.6175,1.6177,239600000.0
2009-10-21 17:08:00,1.61765,1.61805,1.6175,1.618,171900000.0
2009-10-21 17:09:00,1.61805,1.6181,1.61775,1.61775,125000000.0
2009-10-21 17:10:00,1.61765,1.6184,1.6176,1.61835,205900000.0
2009-10-21 17:11:00,1.61825,1.6184,1.61805,1.61825,171300000.0
2009-10-21 17:12:00,1.6182,1.6186,1.618,1.6182,190600000.0
2009-10-21 17:13:00,1.61825,1.6188,1.61815,1.6187,185400000.0
2009-10-21 17:14:00,1.61875,1.61875,1.61815,1.61815,249500000.0
2009-10-21 17:15:00,1.6182,1.61835,1.61805,1.6183,198600000.0
2009-10-21 17:16:00,1.6184,1.61865,1.6183,1.61865,157900000.0
2009-10-21 17:17:00,1.61865,1.61885,1.61845,1.61855,142700000.0
2009-10-21 17:18:00,1.6186,1.61885,1.6185,1.61875,223700000.0
2009-10-21 17:19:00,1.61875,1.61885,1.61845,1.61865,207300000.0
2009-10-21 17:20:00,1.6186,1.61885,1.6185,1.6187,134100000.0
2009-10-21 17:21:00,1.61865,1.6187,1.61835,1.6186,159600000.0
2009-10-21 17:22:00,1.6186,1.6188,1.61845,1.6186,151300000.0
2009-10-21 17:23:00,1.6186,1.61885,1.6185,1.61865,133200000.0
2009-10-21 17:24:00,1.61875,1.6188,1.61835,1.61865,213800000.0
2009-10-21 17:25:00,1.61865,1.6188,1.61815,1.61835,244100000.0
2009-10-21 17:26:00,1.61835,1.6185,1.61825,1.61845,162300000.0
2009-10-21 17:27:00,1.61825,1.61865,1.6181,1.6182,259700000.0
2009-10-21 17:28:00,1.61825,1.6183,1.61795,1.6182,262500000.0
2009-10-21 17:29:00,1.6182,1.61825,1.61745,1.6175,351000000.0
2009-10-21 17:30:00,1.6175,1.6179,1.6174,1.6176,269800000.0
2009-10-21 17:31:00,1.61755,1.6179,1.6174,1.6178,189800000.0
2009-10-21 17:32:00,1.6178,1.61795,1.61765,1.61775,171600000.0
2009-10-21 17:33:00,1.6178,1.61805,1.61765,1.61795,224400000.0
2009-10-21 17:34:00,1.61795,1.61815,1.61745,1.61775,329600000.0
2009-10-21 17:35:00,1.61775,1.61785,1.6176,1.6176,171300000.0
2009-10-21 17:36:00,1.6176,1.618,1.61755,1.6176,100300000.0
2009-10-21 17:37:00,1.6176,1.6178,1.6173,1.61755,404580000.0
2009-10-21 17:38:00,1.61755,1.61815,1.61735,1.61785,222900000.0
2009-10-21 17:39:00,1.61785,1.6183,1.61785,1.61805,204500000.0
2009-10-21 17:40:00,1.61805,1.61805,1.6177,1.6177,178500000.0
2009-10-21 17:41:00,1.6177,1.61785,1.6175,1.6176,126300000.0
2009-10-21 17:42:00,1.61755,1.6177,1.6167,1.61685,168840000.0
2009-10-21 17:43:00,1.61685,1.61725,1.61685,1.617,205600000.0
2009-10-21 17:44:00,1.617,1.61715,1.6167,1.61685,248400000.0
2009-10-21 17:45:00,1.6168,1.61715,1.61665,1.617,192600000.0
2009-10-21 17:46:00,1.617,1.6175,1.617,1.6171,160900000.0
2009-10-21 17:47:00,1.6172,1.61765,1.61715,1.61755,218500000.0
2009-10-21 17:48:00,1.61755,1.6181,1.61735,1.6179,252200000.0
2009-10-21 17:49:00,1.618,1.61855,1.61785,1.6185,233200000.0
2009-10-21 17:50:00,1.6185,1.61855,1.61805,1.6182,191500000.0
2009-10-21 17:51:00,1.6182,1.61845,1.618,1.61825,182400000.0
2009-10-21 17:52:00,1.61825,1.6187,1.6181,1.61835,255000000.0
2009-10-21 17:53:00,1.61835,1.6186,1.61825,1.6186,120200000.0
2009-10-21 17:54:00,1.6186,1.6187,1.61825,1.6183,118600000.0
2009-10-21 17:55:00,1.61835,1.61865,1.6182,1.6183,176000000.0
2009-10-21 17:56:00,1.6184,1.61865,1.61835,1.6185,86100000.0
2009-10-21 17:57:00,1.61835,1.6186,1.6181,1.6182,142000000.0
2009-10-21 17:58:00,1.6182,1.61855,1.6181,1.61855,137300000.0
2009-10-21 17:59:00,1.61855,1.61855,1.61795,1.61805,222900000.0
2009-10-21 18:00:00,1.61805,1.61805,1.6176,1.6178,133000000.0
2009-10-21 18:01:00,1.61775,1.61895,1.61755,1.6187,272100000.0
2009-10-21 18:02:00,1.61865,1.61885,1.6179,1.61805,349600000.0
2009-10-21 18:03:00,1.6181,1.61865,1.61805,1.61865,164500000.0
2009-10-21 18:04:00,1.6186,1.61865,1.6185,1.61855,156300000.0
2009-10-21 18:05:00,1.6185,1.6188,1.61845,1.61865,108400000.0
2009-10-21 18:06:00,1.6186,1.6188,1.61845,1.61855,79000000.0
2009-10-21 18:07:00,1.6186,1.61915,1.6186,1.61905,131900000.0
2009-10-21 18:08:00,1.6191,1.6191,1.61875,1.6189,219700000.0
2009-10-21 18:09:00,1.6189,1.61915,1.61855,1.6188,300300000.0
2009-10-21 18:10:00,1.61875,1.6191,1.6181,1.61825,334500000.0
2009-10-21 18:11:00,1.61825,1.6186,1.6182,1.61835,162300000.0
2009-10-21 18:12:00,1.6183,1.6184,1.61795,1.6181,216200000.0
2009-10-21 18:13:00,1.61805,1.6184,1.61795,1.61815,281100000.0
2009-10-21 18:14:00,1.61815,1.61825,1.61795,1.61795,114800000.0
2009-10-21 18:15:00,1.618,1.61835,1.61795,1.61815,183000000.0
2009-10-21 18:16:00,1.61825,1.61835,1.618,1.61825,149900000.0
2009-10-21 18:17:00,1.61825,1.6183,1.61805,1.6183,159100000.0
2009-10-21 18:18:00,1.6183,1.61845,1.6182,1.61835,159500000.0
2009-10-21 18:19:00,1.61835,1.6184,1.6182,1.61835,185500000.0
2009-10-21 18:20:00,1.6183,1.61835,1.6181,1.6181,179300000.0
2009-10-21 18:21:00,1.6182,1.6183,1.61795,1.61795,245800000.0
2009-10-21 18:22:00,1.618,1.6186,1.61795,1.6184,208000000.0
2009-10-21 18:23:00,1.61835,1.6186,1.6182,1.6183,161500000.0
2009-10-21 18:24:00,1.6183,1.6185,1.61815,1.61845,220300000.0
2009-10-21 18:25:00,1.61835,1.61875,1.61825,1.61865,264400000.0
2009-10-21 18:26:00,1.61865,1.6188,1.61855,1.61865,149600000.0
2009-10-21 18:27:00,1.6186,1.6187,1.61835,1.61845,171700000.0
2009-10-21 18:28:00,1.61845,1.61845,1.61785,1.6179,165600000.0
2009-10-21 18:29:00,1.61795,1.61835,1.6179,1.61815,241400000.0
2009-10-21 18:30:00,1.61815,1.6184,1.6181,1.61825,238800000.0
2009-10-21 18:31:00,1.6182,1.61835,1.61815,1.6183,185700000.0
2009-10-21 18:32:00,1.61825,1.6184,1.618,1.6181,216000000.0
2009-10-21 18:33:00,1.61795,1.61805,1.6178,1.6179,237700000.0
2009-10-21 18:34:00,1.6179,1.61795,1.6175,1.61795,134700000.0
2009-10-21 18:35:00,1.61785,1.61815,1.61785,1.6181,109100000.0
2009-10-21 18:36:00,1.618,1.61815,1.61755,1.61765,132300000.0
2009-10-21 18:37:00,1.61765,1.6177,1.6174,1.61755,108800000.0
2009-10-21 18:38:00,1.61755,1.61785,1.6175,1.6175,187900000.0
2009-10-21 18:39:00,1.61745,1.61765,1.6174,1.6174,150400000.0
2009-10-21 18:40:00,1.6174,1.61775,1.6173,1.6176,124100000.0
2009-10-21 18:41:00,1.61765,1.6177,1.61715,1.6172,109000000.0
2009-10-21 18:42:00,1.61715,1.6173,1.61705,1.61705,165600000.0
2009-10-21 18:43:00,1.6171,1.61735,1.617,1.6172,159600000.0
2009-10-21 18:44:00,1.6172,1.6173,1.61705,1.6171,122400000.0
2009-10-21 18:45:00,1.6171,1.61735,1.6171,1.61715,95100000.0
2009-10-21 18:46:00,1.61715,1.61735,1.617,1.6173,164700000.0
2009-10-21 18:47:00,1.6173,1.61735,1.6171,1.6171,83900000.0
2009-10-21 18:48:00,1.6171,1.6173,1.6168,1.6168,151900000.0
2009-10-21 18:49:00,1.61685,1.61685,1.6163,1.6164,235600000.0
2009-10-21 18:50:00,1.6164,1.61655,1.61605,1.61635,162300000.0
2009-10-21 18:51:00,1.61635,1.61665,1.61635,1.61665,189500000.0
2009-10-21 18:52:00,1.6167,1.617,1.61615,1.61615,312700000.0
2009-10-21 18:53:00,1.61615,1.6163,1.61585,1.61605,199700000.0
2009-10-21 18:54:00,1.61605,1.61665,1.61605,1.61645,143800000.0
2009-10-21 18:55:00,1.61645,1.6166,1.616,1.61605,88800000.0
2009-10-21 18:56:00,1.61605,1.6162,1.6156,1.61585,315800000.0
2009-10-21 18:57:00,1.61585,1.616,1.6155,1.61555,196400000.0
2009-10-21 18:58:00,1.61545,1.61585,1.61545,1.61585,252300000.0
2009-10-21 18:59:00,1.6158,1.6158,1.615,1.61505,255100000.0
2009-10-21 19:00:00,1.61495,1.61555,1.6149,1.6155,227300000.0
2009-10-21 19:01:00,1.6155,1.61565,1.6153,1.6155,140600000.0
2009-10-21 19:02:00,1.6155,1.61555,1.61535,1.6155,134700000.0
2009-10-21 19:03:00,1.6155,1.6157,1.6154,1.6155,167600000.0
2009-10-21 19:04:00,1.61565,1.61585,1.6155,1.61585,125200000.0
2009-10-21 19:05:00,1.6159,1.616,1.61575,1.6158,247800000.0
2009-10-21 19:06:00,1.6158,1.61585,1.6155,1.6156,94300000.0
2009-10-21 19:07:00,1.6157,1.6157,1.6154,1.61565,163400000.0
2009-10-21 19:08:00,1.61565,1.6157,1.61495,1.6151,213300000.0
2009-10-21 19:09:00,1.61505,1.61565,1.615,1.6155,113100000.0
2009-10-21 19:10:00,1.6155,1.6157,1.61505,1.6152,145200000.0
2009-10-21 19:11:00,1.61515,1.61545,1.61515,1.61525,134400000.0
2009-10-21 19:12:00,1.61525,1.6155,1.6152,1.61545,146300000.0
2009-10-21 19:13:00,1.6155,1.6155,1.6149,1.61505,238900000.0
2009-10-21 19:14:00,1.6151,1.61575,1.61505,1.61565,263400000.0
2009-10-21 19:15:00,1.61555,1.6161,1.6155,1.6157,247200000.0
2009-10-21 19:16:00,1.61565,1.61615,1.61555,1.6159,204300000.0
2009-10-21 19:17:00,1.6159,1.6159,1.6151,1.61545,286400000.0
2009-10-21 19:18:00,1.61555,1.61555,1.61445,1.615,234500000.0
2009-10-21 19:19:00,1.61495,1.61515,1.61385,1.61415,280300000.0
2009-10-21 19:20:00,1.61415,1.6142,1.61385,1.61395,169200000.0
2009-10-21 19:21:00,1.61395,1.61415,1.61395,1.6141,177600000.0
2009-10-21 19:22:00,1.6142,1.6142,1.6128,1.6129,233800000.0
2009-10-21 19:23:00,1.613,1.61315,1.6128,1.61315,141200000.0
2009-10-21 19:24:00,1.6132,1.6132,1.612,1.61285,235500000.0
2009-10-21 19:25:00,1.61285,1.6129,1.6126,1.61285,156000000.0
2009-10-21 19:26:00,1.6129,1.61295,1.6126,1.6129,155000000.0
2009-10-21 19:27:00,1.6127,1.61275,1.61205,1.6124,184400000.0
2009-10-21 19:28:00,1.6126,1.6129,1.61235,1.61265,196600000.0
2009-10-21 19:29:00,1.6128,1.61305,1.6125,1.6125,184700000.0
2009-10-21 19:30:00,1.6125,1.61305,1.6125,1.61275,148600000.0
2009-10-21 19:31:00,1.61275,1.61305,1.61265,1.61285,87100000.0
2009-10-21 19:32:00,1.61285,1.6131,1.61265,1.613,102300000.0
2009-10-21 19:33:00,1.613,1.6137,1.61295,1.6137,154900000.0
2009-10-21 19:34:00,1.6137,1.61395,1.61355,1.61385,283300000.0
2009-10-21 19:35:00,1.6138,1.61415,1.6136,1.61415,335100000.0
2009-10-21 19:36:00,1.6141,1.6142,1.6133,1.6134,238500000.0
2009-10-21 19:37:00,1.61335,1.61345,1.61315,1.6132,251400000.0
2009-10-21 19:38:00,1.6132,1.61335,1.61295,1.61295,197500000.0
2009-10-21 19:39:00,1.6129,1.6131,1.6127,1.6129,114800000.0
2009-10-21 19:40:00,1.61285,1.6132,1.6128,1.61315,61100000.0
2009-10-21 19:41:00,1.6131,1.61325,1.6129,1.613,98800000.0
2009-10-21 19:42:00,1.613,1.6133,1.61295,1.61305,84400000.0
2009-10-21 19:43:00,1.61305,1.61325,1.61305,1.6132,118700000.0
2009-10-21 19:44:00,1.6132,1.61355,1.6131,1.6133,90300000.0
2009-10-21 19:45:00,1.61325,1.61355,1.6132,1.61345,78800000.0
2009-10-21 19:46:00,1.6135,1.61365,1.6133,1.6135,174800000.0
2009-10-21 19:47:00,1.61355,1.6139,1.61355,1.61365,124300000.0
2009-10-21 19:48:00,1.6137,1.6137,1.6134,1.6135,126500000.0
2009-10-21 19:49:00,1.61345,1.61355,1.6132,1.61345,110200000.0
2009-10-21 19:50:00,1.6135,1.6137,1.6134,1.61355,122300000.0
2009-10-21 19:51:00,1.61365,1.614,1.6134,1.6139,144100000.0
2009-10-21 19:52:00,1.6139,1.61405,1.61355,1.6138,162500000.0
2009-10-21 19:53:00,1.6138,1.61385,1.61345,1.61365,112000000.0
2009-10-21 19:54:00,1.6136,1.61375,1.61345,1.6137,111100000.0
2009-10-21 19:55:00,1.61365,1.614,1.61365,1.6138,175600000.0
2009-10-21 19:56:00,1.6138,1.6139,1.61355,1.6138,122100000.0
2009-10-21 19:57:00,1.6139,1.614,1.6134,1.61345,153000000.0
2009-10-21 19:58:00,1.6135,1.6137,1.6134,1.6137,88000000.0
2009-10-21 19:59:00,1.61365,1.6142,1.61365,1.61415,176200000.0
2009-10-21 20:00:00,1.6142,1.6142,1.61375,1.61385,169800000.0
2009-10-21 20:01:00,1.61395,1.6143,1.6137,1.61405,107700000.0
2009-10-21 20:02:00,1.6139,1.6143,1.6138,1.614,116700000.0
2009-10-21 20:03:00,1.614,1.6146,1.614,1.61455,188000000.0
2009-10-21 20:04:00,1.61465,1.61495,1.61465,1.61465,79400000.0
2009-10-21 20:05:00,1.61465,1.61505,1.61445,1.6149,157800000.0
2009-10-21 20:06:00,1.61495,1.615,1.61435,1.61435,237400000.0
2009-10-21 20:07:00,1.61435,1.6146,1.61415,1.61415,157900000.0
2009-10-21 20:08:00,1.61415,1.6145,1.614,1.6143,163900000.0
2009-10-21 20:09:00,1.6143,1.6145,1.6141,1.61425,136500000.0
2009-10-21 20:10:00,1.61435,1.61465,1.6142,1.61455,158100000.0
2009-10-21 20:11:00,1.61455,1.61485,1.6144,1.61485,144700000.0
2009-10-21 20:12:00,1.61485,1.61505,1.6143,1.61445,151500000.0
2009-10-21 20:13:00,1.6144,1.6144,1.61415,1.6143,101700000.0
2009-10-21 20:14:00,1.61425,1.61425,1.61345,1.61405,178800000.0
2009-10-21 20:15:00,1.61395,1.6145,1.61395,1.61425,227100000.0
2009-10-21 20:16:00,1.61425,1.61445,1.6141,1.6144,247000000.0
2009-10-21 20:17:00,1.6144,1.6154,1.61415,1.61525,225900000.0
2009-10-21 20:18:00,1.6152,1.61565,1.6152,1.6154,225700000.0
2009-10-21 20:19:00,1.6154,1.6156,1.61495,1.61495,150200000.0
2009-10-21 20:20:00,1.61505,1.6154,1.61495,1.615,189900000.0
2009-10-21 20:21:00,1.6151,1.6152,1.615,1.61515,66800000.0
2009-10-21 20:22:00,1.6152,1.6157,1.61515,1.61515,139100000.0
2009-10-21 20:23:00,1.6151,1.6153,1.6151,1.6152,49700000.0
2009-10-21 20:24:00,1.61515,1.61515,1.6147,1.6148,109400000.0
2009-10-21 20:25:00,1.6149,1.6149,1.61425,1.6144,187100000.0
2009-10-21 20:26:00,1.6144,1.61475,1.61435,1.6146,134300000.0
2009-10-21 20:27:00,1.6146,1.6152,1.6146,1.61505,177900000.0
2009-10-21 20:28:00,1.61505,1.61515,1.6148,1.61505,215000000.0
2009-10-21 20:29:00,1.61505,1.61515,1.61485,1.6149,119200000.0
2009-10-21 20:30:00,1.6149,1.6154,1.61475,1.6152,235100000.0
2009-10-21 20:31:00,1.61515,1.6154,1.61505,1.6154,136500000.0
2009-10-21 20:32:00,1.6154,1.61575,1.6153,1.61555,111600000.0
2009-10-21 20:33:00,1.61555,1.61575,1.61525,1.6156,133800000.0
2009-10-21 20:34:00,1.6156,1.6165,1.6156,1.61645,207700000.0
2009-10-21 20:35:00,1.61645,1.61665,1.61595,1.61595,144000000.0
2009-10-21 20:36:00,1.61595,1.6161,1.6159,1.6161,78400000.0
2009-10-21 20:37:00,1.61615,1.61625,1.6158,1.6159,133400000.0
2009-10-21 20:38:00,1.61585,1.61585,1.6152,1.6153,156500000.0
2009-10-21 20:39:00,1.61535,1.6157,1.61535,1.61555,192300000.0
2009-10-21 20:40:00,1.61555,1.6157,1.6154,1.61545,137200000.0
2009-10-21 20:41:00,1.61545,1.6156,1.6153,1.6153,128600000.0
2009-10-21 20:42:00,1.6154,1.6156,1.6151,1.6151,120800000.0
2009-10-21 20:43:00,1.61505,1.6153,1.61495,1.6151,123400000.0
2009-10-21 20:44:00,1.6151,1.61515,1.6148,1.6149,97400000.0
2009-10-21 20:45:00,1.61485,1.6149,1.61465,1.6149,70600000.0
2009-10-21 20:46:00,1.6148,1.61485,1.6141,1.6142,191300000.0
2009-10-21 20:47:00,1.6142,1.61445,1.6141,1.6143,135200000.0
2009-10-21 20:48:00,1.61435,1.6144,1.61405,1.61415,204700000.0
2009-10-21 20:49:00,1.61415,1.61435,1.61405,1.6142,156700000.0
2009-10-21 20:50:00,1.6142,1.6142,1.614,1.6141,112500000.0
2009-10-21 20:51:00,1.6141,1.61495,1.61405,1.61495,183600000.0
2009-10-21 20:52:00,1.61495,1.61525,1.61475,1.61485,169700000.0
2009-10-21 20:53:00,1.61495,1.6152,1.6148,1.6148,103900000.0
2009-10-21 20:54:00,1.6148,1.6148,1.61475,1.61475,64000000.0
2009-10-21 20:55:00,1.61475,1.61505,1.6144,1.61455,159100000.0
2009-10-21 20:56:00,1.61455,1.6154,1.61455,1.6153,193000000.0
2009-10-21 20:57:00,1.6153,1.6155,1.6151,1.61525,116000000.0
2009-10-21 20:58:00,1.6153,1.6153,1.61475,1.6149,106000000.0
2009-10-21 20:59:00,1.6149,1.61495,1.61445,1.61445,184400000.0
2009-10-21 21:00:00,1.61445,1.61515,1.61445,1.61475,231400000.0
2009-10-21 21:01:00,1.6147,1.61495,1.6146,1.6147,173600000.0
2009-10-21 21:02:00,1.6147,1.61525,1.6147,1.61505,83300000.0
2009-10-21 21:03:00,1.61515,1.6152,1.6147,1.6148,126900000.0
2009-10-21 21:04:00,1.6148,1.6151,1.61475,1.615,185100000.0
2009-10-21 21:05:00,1.615,1.6151,1.61475,1.61485,106900000.0
2009-10-21 21:06:00,1.61485,1.6149,1.6143,1.61445,156600000.0
2009-10-21 21:07:00,1.61445,1.61445,1.614,1.6143,194000000.0
2009-10-21 21:08:00,1.6143,1.615,1.6143,1.61485,140200000.0
2009-10-21 21:09:00,1.61485,1.6149,1.6146,1.6147,136100000.0
2009-10-21 21:10:00,1.61465,1.615,1.61455,1.6148,148900000.0
2009-10-21 21:11:00,1.61485,1.61495,1.61465,1.61475,109900000.0
2009-10-21 21:12:00,1.61475,1.6149,1.6146,1.6146,72900000.0
2009-10-21 21:13:00,1.61465,1.6148,1.6145,1.6148,86100000.0
2009-10-21 21:14:00,1.6148,1.61495,1.6147,1.6149,150400000.0
2009-10-21 21:15:00,1.6148,1.6149,1.61445,1.6147,120000000.0
2009-10-21 21:16:00,1.6146,1.6148,1.61455,1.6147,58400000.0
2009-10-21 21:17:00,1.6146,1.61475,1.61425,1.61445,104100000.0
2009-10-21 21:18:00,1.61445,1.6146,1.6144,1.61455,100700000.0
2009-10-21 21:19:00,1.61455,1.6147,1.6144,1.6144,145900000.0
2009-10-21 21:20:00,1.6144,1.6146,1.6144,1.61445,80200000.0
2009-10-21 21:21:00,1.6144,1.6156,1.6144,1.6154,276700000.0
2009-10-21 21:22:00,1.61535,1.61555,1.6152,1.61555,162800000.0
2009-10-21 21:23:00,1.61555,1.61625,1.61555,1.61625,219400000.0
2009-10-21 21:24:00,1.6162,1.6167,1.616,1.6163,224900000.0
2009-10-21 21:25:00,1.6163,1.61655,1.61615,1.61655,134900000.0
2009-10-21 21:26:00,1.61655,1.61685,1.6165,1.6167,225700000.0
2009-10-21 21:27:00,1.6167,1.6168,1.61635,1.61635,62500000.0
2009-10-21 21:28:00,1.61635,1.6164,1.61565,1.6159,92400000.0
2009-10-21 21:29:00,1.6159,1.61665,1.61585,1.6166,261400000.0
2009-10-21 21:30:00,1.61675,1.61745,1.6164,1.61645,320200000.0
2009-10-21 21:31:00,1.61645,1.61655,1.6158,1.6163,423600000.0
2009-10-21 21:32:00,1.61625,1.61695,1.6162,1.61635,379800000.0
2009-10-21 21:33:00,1.6164,1.61695,1.6164,1.6168,318900000.0
2009-10-21 21:34:00,1.61675,1.6175,1.61655,1.6175,244800000.0
2009-10-21 21:35:00,1.61745,1.6176,1.6167,1.6171,371900000.0
2009-10-21 21:36:00,1.6172,1.61785,1.61645,1.617,346800000.0
2009-10-21 21:37:00,1.617,1.617,1.6166,1.61685,296900000.0
2009-10-21 21:38:00,1.6169,1.61815,1.6169,1.61775,279700000.0
2009-10-21 21:39:00,1.61775,1.6182,1.6176,1.6182,428100000.0
2009-10-21 21:40:00,1.6182,1.6182,1.617,1.61705,229900000.0
2009-10-21 21:41:00,1.61705,1.61715,1.61665,1.61715,282100000.0
2009-10-21 21:42:00,1.6171,1.61745,1.6163,1.6174,319200000.0
2009-10-21 21:43:00,1.61745,1.6175,1.6168,1.6175,350400000.0
2009-10-21 21:44:00,1.61755,1.6183,1.61715,1.6179,309700000.0
2009-10-21 21:45:00,1.61785,1.618,1.61765,1.61775,186200000.0
2009-10-21 21:46:00,1.61775,1.61775,1.61645,1.61715,268500000.0
2009-10-21 21:47:00,1.6173,1.61745,1.61665,1.617,137700000.0
2009-10-21 21:48:00,1.61705,1.6172,1.61695,1.6171,155300000.0
2009-10-21 21:49:00,1.6171,1.6178,1.61685,1.6178,264700000.0
2009-10-21 21:50:00,1.6178,1.61825,1.6174,1.61805,230000000.0
2009-10-21 21:51:00,1.61805,1.61805,1.61735,1.6177,190100000.0
2009-10-21 21:52:00,1.6177,1.6191,1.6177,1.61875,244600000.0
2009-10-21 21:53:00,1.61865,1.61875,1.61785,1.61795,291400000.0
2009-10-21 21:54:00,1.61795,1.61835,1.61785,1.6183,272300000.0
2009-10-21 21:55:00,1.6183,1.6191,1.61815,1.619,248800000.0
2009-10-21 21:56:00,1.619,1.61975,1.61885,1.6196,296100000.0
2009-10-21 21:57:00,1.6197,1.6197,1.61915,1.61925,70900000.0
2009-10-21 21:58:00,1.61925,1.6198,1.6191,1.6195,172000000.0
2009-10-21 21:59:00,1.6195,1.61965,1.6193,1.61955,278800000.0
2009-10-21 22:00:00,1.6196,1.6198,1.6192,1.61955,190200000.0
2009-10-21 22:01:00,1.61955,1.62165,1.61945,1.6212,237900000.0
2009-10-21 22:02:00,1.62125,1.62135,1.62,1.62005,164900000.0
2009-10-21 22:03:00,1.62005,1.62085,1.6199,1.62075,141100000.0
2009-10-21 22:04:00,1.6209,1.621,1.6203,1.62045,150800000.0
2009-10-21 22:05:00,1.62055,1.6218,1.62055,1.6215,146000000.0
2009-10-21 22:06:00,1.62155,1.6219,1.62155,1.6216,73100000.0
2009-10-21 22:07:00,1.62165,1.62165,1.62115,1.6216,131200000.0
2009-10-21 22:08:00,1.6216,1.6219,1.62105,1.62105,169300000.0
2009-10-21 22:09:00,1.62115,1.62265,1.62115,1.62245,101900000.0
2009-10-21 22:10:00,1.62255,1.62255,1.6213,1.62135,154600000.0
2009-10-21 22:11:00,1.62145,1.62145,1.62085,1.62105,97700000.0
2009-10-21 22:12:00,1.62105,1.62105,1.62065,1.62075,40200000.0
2009-10-21 22:13:00,1.62075,1.62095,1.62075,1.62085,25500000.0
2009-10-21 22:14:00,1.62085,1.62095,1.62055,1.6208,50700000.0
2009-10-21 22:15:00,1.62065,1.6209,1.6203,1.6205,35300000.0
2009-10-21 22:16:00,1.62045,1.62045,1.62025,1.62025,13000000.0
2009-10-21 22:17:00,1.6203,1.6203,1.61935,1.61935,43200000.0
2009-10-21 22:18:00,1.61935,1.6203,1.61895,1.62,80900000.0
2009-10-21 22:19:00,1.62,1.6202,1.6199,1.62005,37100000.0
2009-10-21 22:20:00,1.6199,1.6205,1.61945,1.61945,109600000.0
2009-10-21 22:21:00,1.61945,1.62035,1.6184,1.6196,102300000.0
2009-10-21 22:22:00,1.61955,1.6198,1.61955,1.6196,56500000.0
2009-10-21 22:23:00,1.6196,1.61985,1.6196,1.6197,89500000.0
2009-10-21 22:24:00,1.61975,1.6199,1.6192,1.6193,94800000.0
2009-10-21 22:25:00,1.6193,1.61945,1.6193,1.61945,83000000.0
2009-10-21 22:26:00,1.61945,1.61965,1.61945,1.61955,20100000.0
2009-10-21 22:27:00,1.6195,1.61955,1.6193,1.6195,125600000.0
2009-10-21 22:28:00,1.6195,1.61975,1.6191,1.6192,66100000.0
2009-10-21 22:29:00,1.6192,1.6192,1.61905,1.6192,27400000.0
2009-10-21 22:30:00,1.6192,1.61925,1.6189,1.6189,55400000.0
2009-10-21 22:31:00,1.6189,1.61895,1.6188,1.6189,74100000.0
2009-10-21 22:32:00,1.6189,1.619,1.61875,1.61885,36200000.0
2009-10-21 22:33:00,1.61905,1.61905,1.6187,1.61895,53900000.0
2009-10-21 22:34:00,1.619,1.61905,1.61865,1.6188,39800000.0
2009-10-21 22:35:00,1.6189,1.6189,1.6179,1.61845,77200000.0
2009-10-21 22:36:00,1.6186,1.6186,1.6179,1.6182,90600000.0
2009-10-21 22:37:00,1.61815,1.61825,1.61795,1.6181,52800000.0
2009-10-21 22:38:00,1.61805,1.6182,1.61755,1.6178,63000000.0
2009-10-21 22:39:00,1.61785,1.6183,1.61775,1.61825,67400000.0
2009-10-21 22:40:00,1.61825,1.61845,1.6182,1.6184,46300000.0
2009-10-21 22:41:00,1.6184,1.6184,1.6181,1.6181,22100000.0
2009-10-21 22:42:00,1.6181,1.61825,1.6181,1.61825,14600000.0
2009-10-21 22:43:00,1.6181,1.6183,1.61725,1.6173,82300000.0
2009-10-21 22:44:00,1.6173,1.6173,1.6155,1.6157,79500000.0
2009-10-21 22:45:00,1.61585,1.61615,1.6155,1.6156,118900000.0
2009-10-21 22:46:00,1.61555,1.61575,1.61455,1.6156,64100000.0
2009-10-21 22:47:00,1.6156,1.6156,1.61495,1.6155,59100000.0
2009-10-21 22:48:00,1.61545,1.61585,1.6152,1.61535,101900000.0
2009-10-21 22:49:00,1.61535,1.61635,1.6152,1.61635,81800000.0
2009-10-21 22:50:00,1.61635,1.61645,1.6162,1.61645,29500000.0
2009-10-21 22:51:00,1.61645,1.61675,1.61645,1.61675,33500000.0
2009-10-21 22:52:00,1.61675,1.61685,1.6163,1.61645,56800000.0
2009-10-21 22:53:00,1.61645,1.6168,1.6162,1.61655,49600000.0
2009-10-21 22:54:00,1.61655,1.61655,1.6164,1.61645,33300000.0
2009-10-21 22:55:00,1.6164,1.6164,1.6163,1.61635,7900000.0
2009-10-21 22:56:00,1.61635,1.6164,1.6154,1.6154,29700000.0
2009-10-21 22:57:00,1.6154,1.6157,1.6152,1.6157,45700000.0
2009-10-21 22:58:00,1.61575,1.6158,1.61545,1.61545,56200000.0
2009-10-21 22:59:00,1.61545,1.61585,1.6149,1.61585,43000000.0
2009-10-21 23:00:00,1.61585,1.61595,1.6156,1.6156,21000000.0
2009-10-21 23:01:00,1.6156,1.6158,1.6154,1.6158,24700000.0
2009-10-21 23:02:00,1.61575,1.61585,1.6152,1.6152,41100000.0
2009-10-21 23:03:00,1.61535,1.6173,1.61515,1.61695,83600000.0
2009-10-21 23:04:00,1.61695,1.6173,1.61665,1.61695,32500000.0
2009-10-21 23:05:00,1.61695,1.617,1.61675,1.6168,31600000.0
2009-10-21 23:06:00,1.6168,1.617,1.61665,1.61675,29600000.0
2009-10-21 23:07:00,1.61685,1.61715,1.6164,1.6171,30300000.0
2009-10-21 23:08:00,1.61715,1.6172,1.6169,1.6171,20400000.0
2009-10-21 23:09:00,1.6171,1.61745,1.61705,1.61705,33600000.0
2009-10-21 23:10:00,1.6171,1.6172,1.6171,1.6171,15100000.0
2009-10-21 23:11:00,1.6171,1.6177,1.6171,1.61715,48200000.0
2009-10-21 23:12:00,1.6171,1.6172,1.6168,1.6169,49400000.0
2009-10-21 23:13:00,1.6169,1.617,1.61685,1.617,15600000.0
2009-10-21 23:14:00,1.617,1.6173,1.61695,1.61715,26800000.0
2009-10-21 23:15:00,1.61715,1.61745,1.61705,1.61735,39300000.0
2009-10-21 23:16:00,1.61735,1.618,1.61735,1.61765,25600000.0
2009-10-21 23:17:00,1.61785,1.61785,1.6178,1.6178,7700000.0
2009-10-21 23:18:00,1.61785,1.61785,1.61735,1.6176,18000000.0
2009-10-21 23:19:00,1.61755,1.61825,1.61755,1.61825,13600000.0
2009-10-21 23:20:00,1.61825,1.61925,1.61795,1.61845,58800000.0
2009-10-21 23:21:00,1.6185,1.61855,1.6175,1.61805,15700000.0
2009-10-21 23:22:00,1.61805,1.6185,1.6179,1.6179,13000000.0
2009-10-21 23:23:00,1.61795,1.61795,1.61775,1.61775,18000000.0
2009-10-21 23:24:00,1.61775,1.6187,1.61765,1.6187,29300000.0
2009-10-21 23:25:00,1.6183,1.6185,1.6177,1.61785,33700000.0
2009-10-21 23:26:00,1.6179,1.61825,1.6179,1.61795,13000000.0
2009-10-21 23:27:00,1.6178,1.61835,1.6178,1.61835,17300000.0
2009-10-21 23:28:00,1.6183,1.61925,1.61805,1.6187,30300000.0
2009-10-21 23:29:00,1.6187,1.6193,1.6177,1.61845,49100000.0
2009-10-21 23:30:00,1.6186,1.6187,1.6186,1.6187,2400000.0
2009-10-21 23:31:00,1.61845,1.61845,1.61845,1.61845,1500000.0
2009-10-21 23:32:00,1.61875,1.6199,1.6186,1.61925,38800000.0
2009-10-21 23:33:00,1.6191,1.61935,1.61905,1.61925,41400000.0
2009-10-21 23:34:00,1.61925,1.61925,1.6191,1.6191,5100000.0
2009-10-21 23:35:00,1.6191,1.61925,1.61905,1.61905,18600000.0
2009-10-21 23:36:00,1.6191,1.61925,1.61905,1.61925,12900000.0
2009-10-21 23:37:00,1.61925,1.61925,1.61875,1.6188,8400000.0
2009-10-21 23:38:00,1.61875,1.6193,1.6185,1.61925,35400000.0
2009-10-21 23:39:00,1.6194,1.61965,1.6194,1.61965,10300000.0
2009-10-21 23:40:00,1.61975,1.62025,1.6193,1.62025,20600000.0
2009-10-21 23:41:00,1.6202,1.6203,1.6196,1.6202,30500000.0
2009-10-21 23:42:00,1.6202,1.6202,1.61965,1.6198,14500000.0
2009-10-21 23:43:00,1.6198,1.6203,1.6197,1.6199,37400000.0
2009-10-21 23:44:00,1.61995,1.62025,1.6196,1.62005,53000000.0
2009-10-21 23:45:00,1.6201,1.6202,1.6198,1.61985,45500000.0
2009-10-21 23:46:00,1.6198,1.62005,1.61975,1.62,25500000.0
2009-10-21 23:47:00,1.6199,1.62,1.6199,1.6199,12000000.0
2009-10-21 23:48:00,1.6199,1.6199,1.6198,1.6198,3000000.0
2009-10-21 23:49:00,1.6198,1.6198,1.6195,1.61975,24800000.0
2009-10-21 23:50:00,1.61985,1.62025,1.6197,1.61985,30800000.0
2009-10-21 23:51:00,1.6199,1.6199,1.6197,1.6197,12900000.0
2009-10-21 23:52:00,1.61985,1.61985,1.6189,1.6189,20000000.0
2009-10-21 23:53:00,1.61895,1.6193,1.61825,1.6191,57300000.0
2009-10-21 23:54:00,1.6193,1.6197,1.6193,1.6197,15300000.0
2009-10-21 23:55:00,1.6196,1.6197,1.61935,1.61945,26700000.0
2009-10-21 23:56:00,1.6195,1.6199,1.61945,1.61965,29500000.0
2009-10-21 23:57:00,1.6196,1.61965,1.6192,1.6195,33600000.0
2009-10-21 23:58:00,1.61955,1.61965,1.6195,1.61965,15200000.0
2009-10-21 23:59:00,1.6195,1.6195,1.61835,1.619,32500000.0
2009-10-22 00:00:00,1.61895,1.6192,1.6189,1.6191,53000000.0
2009-10-22 00:01:00,1.6191,1.6191,1.6178,1.61905,67900000.0
2009-10-22 00:02:00,1.61905,1.6192,1.61905,1.6192,34400000.0
2009-10-22 00:03:00,1.61925,1.61925,1.61915,1.61925,10200000.0
2009-10-22 00:04:00,1.61915,1.6193,1.6191,1.61915,31500000.0
2009-10-22 00:05:00,1.61905,1.61905,1.6187,1.61905,12700000.0
2009-10-22 00:06:00,1.61885,1.6194,1.61885,1.6194,25300000.0
2009-10-22 00:07:00,1.6194,1.61965,1.6194,1.61965,22600000.0
2009-10-22 00:08:00,1.61965,1.61965,1.6187,1.6191,55900000.0
2009-10-22 00:09:00,1.6191,1.6195,1.619,1.61945,30900000.0
2009-10-22 00:10:00,1.61945,1.6198,1.61945,1.61965,21600000.0
2009-10-22 00:11:00,1.6198,1.6198,1.6198,1.6198,3000000.0
2009-10-22 00:12:00,1.6198,1.6199,1.61935,1.6198,48900000.0
2009-10-22 00:13:00,1.61975,1.61975,1.6194,1.6195,44800000.0
2009-10-22 00:14:00,1.6196,1.6196,1.61945,1.61955,17300000.0
2009-10-22 00:15:00,1.6196,1.6198,1.61955,1.6198,21700000.0
2009-10-22 00:16:00,1.6198,1.6198,1.6196,1.6197,16100000.0
2009-10-22 00:17:00,1.6197,1.6199,1.61955,1.61965,30000000.0
2009-10-22 00:18:00,1.6197,1.6197,1.61955,1.61955,10200000.0
2009-10-22 00:19:00,1.61955,1.61975,1.61955,1.61965,8600000.0
2009-10-22 00:20:00,1.61955,1.61985,1.61945,1.6195,41600000.0
2009-10-22 00:21:00,1.6195,1.6198,1.61945,1.61945,16400000.0
2009-10-22 00:22:00,1.61945,1.61975,1.61945,1.61975,8300000.0
2009-10-22 00:23:00,1.6198,1.6198,1.6197,1.6197,7400000.0
2009-10-22 00:24:00,1.6197,1.6197,1.6196,1.6196,28600000.0
2009-10-22 00:25:00,1.6196,1.61975,1.6196,1.61965,19400000.0
2009-10-22 00:26:00,1.61965,1.61965,1.6194,1.61945,16500000.0
2009-10-22 00:27:00,1.61945,1.6196,1.6194,1.61945,18800000.0
2009-10-22 00:28:00,1.61945,1.6197,1.61945,1.6197,11400000.0
2009-10-22 00:29:00,1.61975,1.61995,1.6197,1.61995,32200000.0
2009-10-22 00:30:00,1.61995,1.61995,1.61985,1.61995,25700000.0
2009-10-22 00:31:00,1.61995,1.6203,1.61995,1.6201,34700000.0
2009-10-22 00:32:00,1.62015,1.62025,1.61985,1.6202,59700000.0
2009-10-22 00:33:00,1.62015,1.6202,1.61985,1.61985,60600000.0
2009-10-22 00:34:00,1.61985,1.62005,1.61985,1.62005,35300000.0
2009-10-22 00:35:00,1.62005,1.6203,1.62,1.62025,39100000.0
2009-10-22 00:36:00,1.62025,1.62025,1.62,1.62005,14700000.0
2009-10-22 00:37:00,1.6199,1.62035,1.6199,1.6202,26200000.0
2009-10-22 00:38:00,1.6202,1.62045,1.6202,1.62025,30300000.0
2009-10-22 00:39:00,1.62025,1.62035,1.62005,1.62015,73000000.0
2009-10-22 00:40:00,1.62035,1.62035,1.61995,1.6203,36400000.0
2009-10-22 00:41:00,1.6202,1.62035,1.62015,1.6203,16700000.0
2009-10-22 00:42:00,1.6202,1.6204,1.6202,1.62025,15500000.0
2009-10-22 00:43:00,1.6203,1.6205,1.6202,1.6202,18600000.0
2009-10-22 00:44:00,1.6202,1.6202,1.6201,1.6201,6000000.0
2009-10-22 00:45:00,1.62015,1.62015,1.62015,1.62015,1500000.0
2009-10-22 00:46:00,1.62015,1.62015,1.61985,1.61985,9300000.0
2009-10-22 00:47:00,1.61995,1.62005,1.61965,1.6197,64500000.0
2009-10-22 00:48:00,1.61965,1.6202,1.61965,1.61975,49500000.0
2009-10-22 00:49:00,1.6197,1.6199,1.61965,1.6197,22500000.0
2009-10-22 00:50:00,1.6198,1.6198,1.61955,1.6196,24400000.0
2009-10-22 00:51:00,1.6196,1.6199,1.6196,1.61965,58200000.0
2009-10-22 00:52:00,1.6196,1.62025,1.6196,1.61995,44300000.0
2009-10-22 00:53:00,1.62005,1.6201,1.62005,1.62005,10300000.0
2009-10-22 00:54:00,1.62015,1.6202,1.6201,1.6201,16500000.0
2009-10-22 00:55:00,1.6201,1.6202,1.6201,1.62015,8500000.0
2009-10-22 00:56:00,1.6202,1.6202,1.6193,1.6195,81300000.0
2009-10-22 00:57:00,1.61955,1.61955,1.61955,1.61955,1600000.0
2009-10-22 00:58:00,1.6196,1.6196,1.6193,1.6193,21600000.0
2009-10-22 00:59:00,1.6193,1.6193,1.6192,1.6193,10500000.0
2009-10-22 01:00:00,1.6192,1.6194,1.6192,1.6194,18100000.0
2009-10-22 01:01:00,1.6194,1.6194,1.61915,1.61935,51400000.0
2009-10-22 01:02:00,1.61935,1.6194,1.6192,1.6192,23400000.0
2009-10-22 01:03:00,1.6192,1.61945,1.6191,1.61925,80100000.0
2009-10-22 01:04:00,1.6193,1.6194,1.61895,1.61895,30200000.0
2009-10-22 01:05:00,1.61895,1.619,1.6189,1.61895,27900000.0
2009-10-22 01:06:00,1.61885,1.6191,1.6187,1.619,49700000.0
2009-10-22 01:07:00,1.6189,1.6192,1.6189,1.619,25600000.0
2009-10-22 01:08:00,1.61895,1.61895,1.61885,1.61885,8500000.0
2009-10-22 01:09:00,1.619,1.619,1.6182,1.61835,49600000.0
2009-10-22 01:10:00,1.61835,1.61915,1.6183,1.61915,44100000.0
2009-10-22 01:11:00,1.61915,1.61915,1.6187,1.6187,34700000.0
2009-10-22 01:12:00,1.6188,1.61935,1.6187,1.61875,71200000.0
2009-10-22 01:13:00,1.61875,1.6192,1.61875,1.6192,36400000.0
2009-10-22 01:14:00,1.6191,1.6192,1.6189,1.61905,23900000.0
2009-10-22 01:15:00,1.6191,1.6191,1.6189,1.6189,19000000.0
2009-10-22 01:16:00,1.6189,1.61925,1.6189,1.6192,26700000.0
2009-10-22 01:17:00,1.61915,1.61915,1.6188,1.6188,24400000.0
2009-10-22 01:18:00,1.61875,1.61885,1.61875,1.6188,9800000.0
2009-10-22 01:19:00,1.61875,1.619,1.6187,1.6189,44800000.0
2009-10-22 01:20:00,1.6189,1.619,1.61875,1.619,62700000.0
2009-10-22 01:21:00,1.6191,1.61925,1.61885,1.61885,50100000.0
2009-10-22 01:22:00,1.6189,1.61895,1.61885,1.61885,24300000.0
2009-10-22 01:23:00,1.61885,1.619,1.61885,1.61895,27700000.0
2009-10-22 01:24:00,1.61895,1.6191,1.61885,1.61905,49900000.0
2009-10-22 01:25:00,1.61895,1.6191,1.61895,1.61895,8300000.0
2009-10-22 01:26:00,1.61885,1.61895,1.6188,1.6189,24400000.0
2009-10-22 01:27:00,1.6188,1.61885,1.61865,1.61885,35800000.0
2009-10-22 01:28:00,1.6188,1.61915,1.6188,1.61885,50800000.0
2009-10-22 01:29:00,1.6188,1.6192,1.6188,1.6189,32200000.0
2009-10-22 01:30:00,1.6189,1.6189,1.61865,1.61865,19100000.0
2009-10-22 01:31:00,1.61865,1.6187,1.6185,1.6186,49500000.0
2009-10-22 01:32:00,1.6185,1.61855,1.6184,1.6184,62300000.0
2009-10-22 01:33:00,1.6184,1.6184,1.61815,1.61835,47300000.0
2009-10-22 01:34:00,1.61845,1.61875,1.61845,1.6186,46500000.0
2009-10-22 01:35:00,1.6186,1.619,1.61845,1.61895,73000000.0
2009-10-22 01:36:00,1.619,1.61925,1.61885,1.6192,59300000.0
2009-10-22 01:37:00,1.61925,1.61925,1.61915,1.61915,4700000.0
2009-10-22 01:38:00,1.6192,1.6192,1.619,1.6192,31900000.0
2009-10-22 01:39:00,1.61915,1.61915,1.61905,1.61905,15400000.0
2009-10-22 01:40:00,1.619,1.6194,1.619,1.6191,60800000.0
2009-10-22 01:41:00,1.6191,1.6196,1.61895,1.6195,105400000.0
2009-10-22 01:42:00,1.61935,1.61935,1.619,1.61905,47800000.0
2009-10-22 01:43:00,1.6192,1.6196,1.61915,1.6195,63300000.0
2009-10-22 01:44:00,1.61955,1.6196,1.6193,1.6194,98000000.0
2009-10-22 01:45:00,1.6193,1.6194,1.6192,1.6192,24300000.0
2009-10-22 01:46:00,1.6192,1.61925,1.61905,1.6192,18800000.0
2009-10-22 01:47:00,1.61915,1.61915,1.61905,1.61905,7600000.0
2009-10-22 01:48:00,1.61905,1.6192,1.61895,1.61895,32400000.0
2009-10-22 01:49:00,1.619,1.61905,1.6189,1.6189,21800000.0
2009-10-22 01:50:00,1.61895,1.61905,1.61885,1.61885,37700000.0
2009-10-22 01:51:00,1.61885,1.61895,1.61885,1.6189,17100000.0
2009-10-22 01:52:00,1.61885,1.61895,1.61855,1.61855,39700000.0
2009-10-22 01:53:00,1.61855,1.61915,1.61845,1.6191,68900000.0
2009-10-22 01:54:00,1.6191,1.6191,1.6186,1.6186,52500000.0
2009-10-22 01:55:00,1.6186,1.6189,1.61855,1.6188,86800000.0
2009-10-22 01:56:00,1.6187,1.6187,1.61835,1.61865,28600000.0
2009-10-22 01:57:00,1.61875,1.61875,1.61845,1.61855,73000000.0
2009-10-22 01:58:00,1.61855,1.6187,1.61835,1.61835,23900000.0
2009-10-22 01:59:00,1.61855,1.61875,1.61825,1.61865,73200000.0
2009-10-22 02:00:00,1.6186,1.61895,1.6181,1.6183,115800000.0
2009-10-22 02:01:00,1.6183,1.61875,1.6182,1.6187,49900000.0
2009-10-22 02:02:00,1.61875,1.6189,1.6178,1.6184,90200000.0
2009-10-22 02:03:00,1.6184,1.6185,1.61835,1.61835,25800000.0
2009-10-22 02:04:00,1.6184,1.619,1.6183,1.6187,82900000.0
2009-10-22 02:05:00,1.61875,1.61875,1.6183,1.61865,53000000.0
2009-10-22 02:06:00,1.61865,1.61875,1.6185,1.6185,97800000.0
2009-10-22 02:07:00,1.61855,1.61885,1.6185,1.61875,56500000.0
2009-10-22 02:08:00,1.61865,1.6188,1.61845,1.6187,35300000.0
2009-10-22 02:09:00,1.61865,1.61875,1.61845,1.61865,82300000.0
2009-10-22 02:10:00,1.61865,1.61865,1.61825,1.61855,35800000.0
2009-10-22 02:11:00,1.61855,1.61865,1.61845,1.6186,49500000.0
2009-10-22 02:12:00,1.6186,1.6187,1.61855,1.6186,15600000.0
2009-10-22 02:13:00,1.6186,1.61875,1.6185,1.61855,72200000.0
2009-10-22 02:14:00,1.6186,1.6186,1.61825,1.6183,48900000.0
2009-10-22 02:15:00,1.6183,1.61845,1.6173,1.6182,129900000.0
2009-10-22 02:16:00,1.61815,1.61815,1.6174,1.61805,80300000.0
2009-10-22 02:17:00,1.6181,1.6181,1.61765,1.6178,144200000.0
2009-10-22 02:18:00,1.61785,1.61805,1.61765,1.6179,81300000.0
2009-10-22 02:19:00,1.61795,1.61795,1.6175,1.61755,70200000.0
2009-10-22 02:20:00,1.61755,1.61765,1.6174,1.6174,39800000.0
2009-10-22 02:21:00,1.6174,1.6174,1.617,1.61735,129500000.0
2009-10-22 02:22:00,1.6172,1.6175,1.61705,1.61735,83700000.0
2009-10-22 02:23:00,1.61745,1.61745,1.61725,1.61725,44700000.0
2009-10-22 02:24:00,1.61725,1.6173,1.61715,1.61725,43100000.0
2009-10-22 02:25:00,1.61725,1.6175,1.6172,1.61725,33500000.0
2009-10-22 02:26:00,1.61725,1.61755,1.6172,1.61735,122400000.0
2009-10-22 02:27:00,1.61735,1.61735,1.6169,1.6169,76800000.0
2009-10-22 02:28:00,1.6169,1.6169,1.6166,1.6168,112500000.0
2009-10-22 02:29:00,1.6169,1.61705,1.6168,1.6168,111900000.0
2009-10-22 02:30:00,1.6169,1.61695,1.6162,1.6162,132100000.0
2009-10-22 02:31:00,1.6162,1.6168,1.61585,1.61595,65700000.0
2009-10-22 02:32:00,1.616,1.61645,1.6159,1.61645,105300000.0
2009-10-22 02:33:00,1.61645,1.61665,1.61625,1.6165,65200000.0
2009-10-22 02:34:00,1.6166,1.6171,1.6166,1.61675,101200000.0
2009-10-22 02:35:00,1.61665,1.61705,1.61655,1.61665,141900000.0
2009-10-22 02:36:00,1.6167,1.6168,1.61665,1.61675,47500000.0
2009-10-22 02:37:00,1.6167,1.61705,1.61665,1.6168,80500000.0
2009-10-22 02:38:00,1.6168,1.61695,1.6165,1.61675,165200000.0
2009-10-22 02:39:00,1.61675,1.617,1.6166,1.6168,118600000.0
2009-10-22 02:40:00,1.61675,1.6169,1.6164,1.61645,76400000.0
2009-10-22 02:41:00,1.61645,1.6167,1.61625,1.61655,139100000.0
2009-10-22 02:42:00,1.6165,1.61685,1.6165,1.61685,76800000.0
2009-10-22 02:43:00,1.61685,1.61715,1.61655,1.61715,73200000.0
2009-10-22 02:44:00,1.61715,1.61725,1.6164,1.6165,122100000.0
2009-10-22 02:45:00,1.61665,1.61715,1.6166,1.6169,94600000.0
2009-10-22 02:46:00,1.6169,1.6171,1.6167,1.61685,97400000.0
2009-10-22 02:47:00,1.61685,1.617,1.6168,1.617,47400000.0
2009-10-22 02:48:00,1.617,1.617,1.61655,1.6167,53400000.0
2009-10-22 02:49:00,1.61665,1.6168,1.6166,1.6167,64000000.0
2009-10-22 02:50:00,1.6166,1.6169,1.6165,1.61685,54400000.0
2009-10-22 02:51:00,1.6169,1.6169,1.61675,1.61675,14600000.0
2009-10-22 02:52:00,1.6168,1.61695,1.61625,1.61625,132900000.0
2009-10-22 02:53:00,1.6163,1.6169,1.6163,1.61685,90700000.0
2009-10-22 02:54:00,1.6169,1.6171,1.61655,1.61665,112700000.0
2009-10-22 02:55:00,1.61665,1.6168,1.6162,1.61635,75000000.0
2009-10-22 02:56:00,1.61625,1.61635,1.61625,1.61635,19700000.0
2009-10-22 02:57:00,1.6164,1.61705,1.6164,1.61695,101700000.0
2009-10-22 02:58:00,1.61695,1.61695,1.61625,1.61645,98300000.0
2009-10-22 02:59:00,1.61645,1.6165,1.61615,1.6164,165100000.0
2009-10-22 03:00:00,1.61645,1.61675,1.61615,1.61675,115900000.0
2009-10-22 03:01:00,1.61675,1.61765,1.61665,1.6176,163600000.0
2009-10-22 03:02:00,1.6176,1.6176,1.6172,1.61745,93800000.0
2009-10-22 03:03:00,1.6174,1.6179,1.6173,1.6175,121300000.0
2009-10-22 03:04:00,1.6175,1.61775,1.61745,1.6177,93800000.0
2009-10-22 03:05:00,1.6177,1.6177,1.61715,1.61725,104000000.0
2009-10-22 03:06:00,1.61725,1.61745,1.61705,1.61735,70300000.0
2009-10-22 03:07:00,1.61735,1.61755,1.6173,1.61755,44100000.0
2009-10-22 03:08:00,1.6176,1.6176,1.61715,1.61755,74600000.0
2009-10-22 03:09:00,1.6175,1.61785,1.6173,1.6173,88500000.0
2009-10-22 03:10:00,1.61725,1.61785,1.61725,1.6176,71800000.0
2009-10-22 03:11:00,1.6177,1.61825,1.61745,1.6181,150000000.0
2009-10-22 03:12:00,1.6181,1.61815,1.6177,1.61785,81200000.0
2009-10-22 03:13:00,1.6181,1.6183,1.6178,1.61815,130600000.0
2009-10-22 03:14:00,1.61815,1.6184,1.61765,1.6179,83300000.0
2009-10-22 03:15:00,1.6176,1.61825,1.6175,1.61815,79700000.0
2009-10-22 03:16:00,1.61815,1.6182,1.6178,1.61805,103700000.0
2009-10-22 03:17:00,1.61805,1.6182,1.618,1.618,28500000.0
2009-10-22 03:18:00,1.6179,1.61805,1.6177,1.61785,86500000.0
2009-10-22 03:19:00,1.6179,1.6183,1.61765,1.6183,91700000.0
2009-10-22 03:20:00,1.61835,1.6186,1.61825,1.6185,115200000.0
2009-10-22 03:21:00,1.61845,1.6186,1.61825,1.61845,68400000.0
2009-10-22 03:22:00,1.6185,1.61855,1.61845,1.61855,33200000.0
2009-10-22 03:23:00,1.61855,1.61855,1.61845,1.6185,24900000.0
2009-10-22 03:24:00,1.6186,1.61865,1.6183,1.6185,88400000.0
2009-10-22 03:25:00,1.61845,1.6191,1.6182,1.61905,80800000.0
2009-10-22 03:26:00,1.619,1.6191,1.6188,1.61885,46300000.0
2009-10-22 03:27:00,1.61885,1.61925,1.61875,1.61915,76800000.0
2009-10-22 03:28:00,1.6191,1.6192,1.6188,1.61885,83400000.0
2009-10-22 03:29:00,1.6188,1.6189,1.61875,1.6188,34600000.0
2009-10-22 03:30:00,1.6188,1.61905,1.6187,1.61895,55500000.0
2009-10-22 03:31:00,1.61895,1.61895,1.6188,1.61885,46700000.0
2009-10-22 03:32:00,1.61885,1.6189,1.61885,1.61885,8600000.0
2009-10-22 03:33:00,1.61885,1.6189,1.6186,1.61875,65200000.0
2009-10-22 03:34:00,1.6188,1.6189,1.6184,1.6185,43900000.0
2009-10-22 03:35:00,1.6185,1.6185,1.618,1.61815,62700000.0
2009-10-22 03:36:00,1.61815,1.61845,1.61815,1.6184,63400000.0
2009-10-22 03:37:00,1.61845,1.61865,1.61825,1.6186,76200000.0
2009-10-22 03:38:00,1.61855,1.6186,1.6185,1.6185,19700000.0
2009-10-22 03:39:00,1.6186,1.6187,1.61855,1.61855,23300000.0
2009-10-22 03:40:00,1.6185,1.6185,1.61805,1.6182,77600000.0
2009-10-22 03:41:00,1.61815,1.6182,1.618,1.61805,78100000.0
2009-10-22 03:42:00,1.618,1.6182,1.6179,1.6181,50300000.0
2009-10-22 03:43:00,1.6181,1.6181,1.61775,1.618,48800000.0
2009-10-22 03:44:00,1.618,1.618,1.6176,1.61775,82100000.0
2009-10-22 03:45:00,1.61795,1.61825,1.61765,1.6178,98100000.0
2009-10-22 03:46:00,1.6178,1.6179,1.6177,1.6179,37600000.0
2009-10-22 03:47:00,1.6179,1.618,1.61785,1.61795,25500000.0
2009-10-22 03:48:00,1.6179,1.61805,1.6178,1.6178,36500000.0
2009-10-22 03:49:00,1.61765,1.6178,1.6174,1.6177,155200000.0
2009-10-22 03:50:00,1.6177,1.6179,1.6176,1.6178,71900000.0
2009-10-22 03:51:00,1.6178,1.61805,1.6177,1.61805,50100000.0
2009-10-22 03:52:00,1.61805,1.61805,1.6176,1.6176,127700000.0
2009-10-22 03:53:00,1.6176,1.6182,1.6176,1.6182,87800000.0
2009-10-22 03:54:00,1.6182,1.61825,1.61775,1.618,112900000.0
2009-10-22 03:55:00,1.61795,1.61865,1.6178,1.6185,95600000.0
2009-10-22 03:56:00,1.6184,1.61855,1.61795,1.61795,105400000.0
2009-10-22 03:57:00,1.61805,1.6185,1.6178,1.6185,107300000.0
2009-10-22 03:58:00,1.61855,1.6188,1.6182,1.6188,132200000.0
2009-10-22 03:59:00,1.6188,1.6188,1.61825,1.61835,125900000.0
2009-10-22 04:00:00,1.61835,1.62,1.61835,1.6193,243000000.0
2009-10-22 04:01:00,1.6193,1.61945,1.61845,1.61855,120900000.0
2009-10-22 04:02:00,1.61855,1.6187,1.61835,1.61845,83400000.0
2009-10-22 04:03:00,1.61845,1.61865,1.61745,1.61755,174400000.0
2009-10-22 04:04:00,1.61755,1.61765,1.61715,1.61735,88300000.0
2009-10-22 04:05:00,1.61735,1.6174,1.6169,1.617,163100000.0
2009-10-22 04:06:00,1.617,1.6171,1.61665,1.6167,78000000.0
2009-10-22 04:07:00,1.6167,1.61745,1.6167,1.61745,109000000.0
2009-10-22 04:08:00,1.61745,1.6184,1.61735,1.61805,119200000.0
2009-10-22 04:09:00,1.618,1.6188,1.61785,1.61835,128700000.0
2009-10-22 04:10:00,1.6184,1.61865,1.61685,1.61775,170100000.0
2009-10-22 04:11:00,1.61775,1.6184,1.6173,1.6184,72900000.0
2009-10-22 04:12:00,1.61835,1.61885,1.61795,1.6188,142900000.0
2009-10-22 04:13:00,1.6188,1.61915,1.6187,1.61895,72600000.0
2009-10-22 04:14:00,1.61895,1.61915,1.6187,1.61895,152800000.0
2009-10-22 04:15:00,1.6191,1.6194,1.61905,1.6191,48500000.0
2009-10-22 04:16:00,1.6191,1.61975,1.61895,1.61955,173000000.0
2009-10-22 04:17:00,1.6195,1.61995,1.6194,1.61945,151100000.0
2009-10-22 04:18:00,1.61945,1.6197,1.61905,1.6195,125500000.0
2009-10-22 04:19:00,1.6195,1.6205,1.6195,1.6201,147900000.0
2009-10-22 04:20:00,1.6202,1.6203,1.6193,1.61995,172500000.0
2009-10-22 04:21:00,1.62,1.62065,1.61995,1.6204,76400000.0
2009-10-22 04:22:00,1.6204,1.6207,1.6198,1.6203,108300000.0
2009-10-22 04:23:00,1.6205,1.6209,1.62025,1.62035,151600000.0
2009-10-22 04:24:00,1.6203,1.6206,1.62025,1.6204,69000000.0
2009-10-22 04:25:00,1.6203,1.62045,1.6202,1.62035,55000000.0
2009-10-22 04:26:00,1.6203,1.6204,1.62,1.62,42400000.0
2009-10-22 04:27:00,1.62005,1.62075,1.61995,1.6205,74800000.0
2009-10-22 04:28:00,1.6205,1.6206,1.62045,1.6205,44800000.0
2009-10-22 04:29:00,1.6204,1.6206,1.6203,1.6203,29500000.0
2009-10-22 04:30:00,1.62025,1.62025,1.61955,1.61985,105600000.0
2009-10-22 04:31:00,1.61985,1.6204,1.61985,1.6203,218400000.0
2009-10-22 04:32:00,1.6204,1.6211,1.6204,1.62065,138900000.0
2009-10-22 04:33:00,1.6206,1.6209,1.6206,1.62075,62900000.0
2009-10-22 04:34:00,1.6207,1.62075,1.6204,1.6206,114900000.0
2009-10-22 04:35:00,1.6206,1.6208,1.62045,1.6208,74200000.0
2009-10-22 04:36:00,1.6208,1.6208,1.61995,1.62015,117200000.0
2009-10-22 04:37:00,1.62015,1.6204,1.61945,1.61985,143300000.0
2009-10-22 04:38:00,1.6199,1.62025,1.61985,1.6202,63400000.0
2009-10-22 04:39:00,1.6202,1.62055,1.62,1.62055,63400000.0
2009-10-22 04:40:00,1.62065,1.62065,1.6204,1.6205,40600000.0
2009-10-22 04:41:00,1.62045,1.6212,1.62045,1.62075,82300000.0
2009-10-22 04:42:00,1.62075,1.62075,1.62005,1.62025,106600000.0
2009-10-22 04:43:00,1.62025,1.62095,1.62025,1.62075,141000000.0
2009-10-22 04:44:00,1.621,1.6214,1.62035,1.6204,190700000.0
2009-10-22 04:45:00,1.62035,1.6208,1.6202,1.6207,109800000.0
2009-10-22 04:46:00,1.6206,1.62075,1.6203,1.6203,70000000.0
2009-10-22 04:47:00,1.62025,1.62045,1.62025,1.6203,40000000.0
2009-10-22 04:48:00,1.6203,1.62035,1.62005,1.62005,54700000.0
2009-10-22 04:49:00,1.62015,1.62045,1.62005,1.62045,59300000.0
2009-10-22 04:50:00,1.62035,1.62045,1.6202,1.6203,79200000.0
2009-10-22 04:51:00,1.6203,1.6209,1.6202,1.6207,83600000.0
2009-10-22 04:52:00,1.6207,1.62075,1.6202,1.62065,168300000.0
2009-10-22 04:53:00,1.62065,1.62065,1.62025,1.6203,107300000.0
2009-10-22 04:54:00,1.6203,1.62055,1.6202,1.6202,101600000.0
2009-10-22 04:55:00,1.6202,1.62065,1.62005,1.6205,157900000.0
2009-10-22 04:56:00,1.62055,1.6207,1.62045,1.62055,106600000.0
2009-10-22 04:57:00,1.6205,1.6205,1.62015,1.6202,103800000.0
2009-10-22 04:58:00,1.62025,1.6208,1.62,1.62075,115400000.0
2009-10-22 04:59:00,1.62075,1.62115,1.62055,1.62115,104700000.0
2009-10-22 05:00:00,1.62115,1.6213,1.62085,1.6209,90900000.0
2009-10-22 05:01:00,1.621,1.6211,1.62075,1.6208,115200000.0
2009-10-22 05:02:00,1.621,1.6211,1.62055,1.6206,124300000.0
2009-10-22 05:03:00,1.6206,1.62075,1.62015,1.6206,177200000.0
2009-10-22 05:04:00,1.6206,1.6214,1.6206,1.6213,128000000.0
2009-10-22 05:05:00,1.62125,1.6217,1.6209,1.621,107600000.0
2009-10-22 05:06:00,1.62105,1.6214,1.6208,1.6212,154300000.0
2009-10-22 05:07:00,1.6211,1.6218,1.62095,1.6218,197300000.0
2009-10-22 05:08:00,1.6216,1.622,1.6215,1.62185,132400000.0
2009-10-22 05:09:00,1.6218,1.6218,1.62085,1.6211,168300000.0
2009-10-22 05:10:00,1.6211,1.6213,1.62075,1.6212,125800000.0
2009-10-22 05:11:00,1.6212,1.62135,1.6208,1.62085,109200000.0
2009-10-22 05:12:00,1.62085,1.6211,1.62055,1.62065,93200000.0
2009-10-22 05:13:00,1.6207,1.6208,1.62055,1.6206,77600000.0
2009-10-22 05:14:00,1.6206,1.62065,1.62015,1.62015,84600000.0
2009-10-22 05:15:00,1.62015,1.6209,1.62015,1.6209,127800000.0
2009-10-22 05:16:00,1.6209,1.6213,1.6209,1.62115,33200000.0
2009-10-22 05:17:00,1.62115,1.62115,1.62,1.62,126600000.0
2009-10-22 05:18:00,1.62,1.62065,1.61995,1.62035,132200000.0
2009-10-22 05:19:00,1.6204,1.6208,1.6201,1.6205,109100000.0
2009-10-22 05:20:00,1.6204,1.6211,1.6204,1.621,85000000.0
2009-10-22 05:21:00,1.62095,1.62135,1.62085,1.621,85600000.0
2009-10-22 05:22:00,1.62095,1.62095,1.62025,1.6207,95800000.0
2009-10-22 05:23:00,1.6207,1.62075,1.62055,1.62055,57600000.0
2009-10-22 05:24:00,1.62045,1.6207,1.6204,1.6204,105400000.0
2009-10-22 05:25:00,1.6204,1.62065,1.62035,1.6204,77200000.0
2009-10-22 05:26:00,1.62045,1.6207,1.62025,1.62035,57500000.0
2009-10-22 05:27:00,1.62035,1.62055,1.62035,1.62045,33300000.0
2009-10-22 05:28:00,1.6204,1.62065,1.6204,1.62055,79500000.0
2009-10-22 05:29:00,1.62055,1.6214,1.62055,1.62135,108400000.0
2009-10-22 05:30:00,1.62135,1.6216,1.6212,1.6215,141400000.0
2009-10-22 05:31:00,1.6215,1.6222,1.6214,1.62205,149500000.0
2009-10-22 05:32:00,1.622,1.6227,1.62195,1.6225,136500000.0
2009-10-22 05:33:00,1.6225,1.6228,1.6223,1.6226,143600000.0
2009-10-22 05:34:00,1.6226,1.6227,1.6223,1.6225,68100000.0
2009-10-22 05:35:00,1.6225,1.62265,1.6219,1.6222,130300000.0
2009-10-22 05:36:00,1.62215,1.6225,1.622,1.6221,106600000.0
2009-10-22 05:37:00,1.6222,1.6225,1.6217,1.62205,179000000.0
2009-10-22 05:38:00,1.62205,1.6222,1.6218,1.622,87600000.0
2009-10-22 05:39:00,1.6219,1.6222,1.62155,1.6217,167000000.0
2009-10-22 05:40:00,1.62175,1.62205,1.62165,1.62205,113000000.0
2009-10-22 05:41:00,1.6221,1.6222,1.62195,1.62195,73900000.0
2009-10-22 05:42:00,1.62195,1.62235,1.62195,1.62215,89700000.0
2009-10-22 05:43:00,1.62215,1.62235,1.6217,1.62185,138000000.0
2009-10-22 05:44:00,1.62185,1.62245,1.62125,1.62245,105900000.0
2009-10-22 05:45:00,1.6225,1.62275,1.6222,1.6222,114700000.0
2009-10-22 05:46:00,1.62215,1.62235,1.6216,1.62215,90100000.0
2009-10-22 05:47:00,1.62215,1.62215,1.6213,1.6214,86500000.0
2009-10-22 05:48:00,1.6215,1.62165,1.62065,1.62085,74600000.0
2009-10-22 05:49:00,1.62085,1.62165,1.62085,1.62145,212600000.0
2009-10-22 05:50:00,1.62145,1.6218,1.6213,1.62145,64600000.0
2009-10-22 05:51:00,1.62145,1.62165,1.62125,1.6214,117600000.0
2009-10-22 05:52:00,1.6214,1.62145,1.621,1.6213,86800000.0
2009-10-22 05:53:00,1.6213,1.6215,1.6211,1.6213,67600000.0
2009-10-22 05:54:00,1.62145,1.62145,1.621,1.62115,94000000.0
2009-10-22 05:55:00,1.6212,1.6216,1.6209,1.6216,104500000.0
2009-10-22 05:56:00,1.62165,1.6217,1.62135,1.6217,67300000.0
2009-10-22 05:57:00,1.6216,1.6218,1.62095,1.62105,174900000.0
2009-10-22 05:58:00,1.62105,1.6214,1.6208,1.6214,162200000.0
2009-10-22 05:59:00,1.6214,1.62155,1.62085,1.62085,126200000.0
2009-10-22 06:00:00,1.6208,1.6212,1.6207,1.62115,99900000.0
2009-10-22 06:01:00,1.6211,1.62115,1.6209,1.62105,52300000.0
2009-10-22 06:02:00,1.62105,1.62125,1.62085,1.62125,77600000.0
2009-10-22 06:03:00,1.6212,1.62185,1.6212,1.6218,105200000.0
2009-10-22 06:04:00,1.6218,1.6218,1.6215,1.62155,61800000.0
2009-10-22 06:05:00,1.62155,1.6217,1.62125,1.6216,112200000.0
2009-10-22 06:06:00,1.62165,1.62165,1.6213,1.6216,79300000.0
2009-10-22 06:07:00,1.62155,1.6222,1.62155,1.6219,119400000.0
2009-10-22 06:08:00,1.62195,1.6222,1.62185,1.6221,104100000.0
2009-10-22 06:09:00,1.622,1.62205,1.62185,1.62185,67200000.0
2009-10-22 06:10:00,1.62185,1.62235,1.6218,1.6223,96100000.0
2009-10-22 06:11:00,1.6223,1.6226,1.62205,1.62255,108600000.0
2009-10-22 06:12:00,1.62255,1.62255,1.6221,1.6224,94300000.0
2009-10-22 06:13:00,1.62245,1.6234,1.6224,1.62335,137400000.0
2009-10-22 06:14:00,1.6232,1.6236,1.623,1.6236,128000000.0
2009-10-22 06:15:00,1.6236,1.6238,1.62325,1.62325,106400000.0
2009-10-22 06:16:00,1.6233,1.62335,1.62315,1.6232,54000000.0
2009-10-22 06:17:00,1.62325,1.62335,1.62265,1.62275,161800000.0
2009-10-22 06:18:00,1.62275,1.6228,1.6224,1.62265,124400000.0
2009-10-22 06:19:00,1.62255,1.6232,1.6224,1.62315,114400000.0
2009-10-22 06:20:00,1.62315,1.62315,1.62245,1.6228,121300000.0
2009-10-22 06:21:00,1.6228,1.62285,1.6226,1.6226,21800000.0
2009-10-22 06:22:00,1.62265,1.62285,1.6226,1.6228,60700000.0
2009-10-22 06:23:00,1.62295,1.6232,1.62275,1.62305,116000000.0
2009-10-22 06:24:00,1.62305,1.6237,1.62295,1.62325,68300000.0
2009-10-22 06:25:00,1.6233,1.6234,1.6232,1.6233,57900000.0
2009-10-22 06:26:00,1.6233,1.6234,1.623,1.62325,46800000.0
2009-10-22 06:27:00,1.6232,1.62365,1.6231,1.6235,54500000.0
2009-10-22 06:28:00,1.6235,1.6235,1.62295,1.62305,41600000.0
2009-10-22 06:29:00,1.623,1.62305,1.62255,1.62275,56600000.0
2009-10-22 06:30:00,1.62275,1.62305,1.62275,1.62285,109900000.0
2009-10-22 06:31:00,1.6229,1.62305,1.6228,1.62295,66400000.0
2009-10-22 06:32:00,1.623,1.62305,1.6229,1.62295,41600000.0
2009-10-22 06:33:00,1.6229,1.6229,1.6228,1.6229,32500000.0
2009-10-22 06:34:00,1.6229,1.62325,1.62285,1.62325,41200000.0
2009-10-22 06:35:00,1.62325,1.6236,1.62295,1.62315,138700000.0
2009-10-22 06:36:00,1.62315,1.62315,1.6228,1.6229,55600000.0
2009-10-22 06:37:00,1.6228,1.6229,1.62255,1.62275,60700000.0
2009-10-22 06:38:00,1.62275,1.62275,1.62245,1.62275,81900000.0
2009-10-22 06:39:00,1.62275,1.6229,1.62275,1.62285,26700000.0
2009-10-22 06:40:00,1.62285,1.62285,1.62225,1.62235,64500000.0
2009-10-22 06:41:00,1.6223,1.62235,1.62205,1.62215,50700000.0
2009-10-22 06:42:00,1.62205,1.62215,1.62175,1.6219,63200000.0
2009-10-22 06:43:00,1.6219,1.6222,1.6219,1.6222,60200000.0
2009-10-22 06:44:00,1.62195,1.6221,1.6219,1.622,47800000.0
2009-10-22 06:45:00,1.622,1.6222,1.62185,1.6219,64000000.0
2009-10-22 06:46:00,1.62195,1.62205,1.6219,1.6219,25300000.0
2009-10-22 06:47:00,1.6219,1.62205,1.62105,1.6213,139000000.0
2009-10-22 06:48:00,1.6213,1.62165,1.6212,1.62155,72900000.0
2009-10-22 06:49:00,1.6216,1.62175,1.62125,1.62125,129700000.0
2009-10-22 06:50:00,1.62125,1.6216,1.6212,1.62135,82400000.0
2009-10-22 06:51:00,1.6214,1.62145,1.62125,1.62135,100000000.0
2009-10-22 06:52:00,1.62135,1.62145,1.62135,1.62135,26200000.0
2009-10-22 06:53:00,1.6213,1.62135,1.6209,1.6209,65900000.0
2009-10-22 06:54:00,1.62095,1.62095,1.62075,1.6209,28200000.0
2009-10-22 06:55:00,1.62085,1.621,1.6208,1.62095,34300000.0
2009-10-22 06:56:00,1.6209,1.6209,1.6205,1.6207,87800000.0
2009-10-22 06:57:00,1.62065,1.6208,1.62065,1.6208,23700000.0
2009-10-22 06:58:00,1.62115,1.62115,1.62065,1.62065,74500000.0
2009-10-22 06:59:00,1.62065,1.6209,1.6205,1.62075,113100000.0
2009-10-22 07:00:00,1.62085,1.62145,1.6208,1.621,175600000.0
2009-10-22 07:01:00,1.62085,1.62105,1.62065,1.621,87200000.0
2009-10-22 07:02:00,1.62105,1.62145,1.6209,1.62105,179200000.0
2009-10-22 07:03:00,1.62115,1.6214,1.62105,1.62135,118800000.0
2009-10-22 07:04:00,1.62135,1.6214,1.62105,1.62115,77500000.0
2009-10-22 07:05:00,1.6211,1.62125,1.62095,1.62115,104900000.0
2009-10-22 07:06:00,1.6211,1.6211,1.62085,1.62085,32900000.0
2009-10-22 07:07:00,1.6209,1.62115,1.6207,1.6211,104400000.0
2009-10-22 07:08:00,1.6212,1.62165,1.6212,1.6216,39100000.0
2009-10-22 07:09:00,1.6216,1.6216,1.62125,1.6213,93200000.0
2009-10-22 07:10:00,1.62135,1.6216,1.6212,1.6215,57200000.0
2009-10-22 07:11:00,1.6215,1.6217,1.6213,1.62165,93600000.0
2009-10-22 07:12:00,1.62165,1.6217,1.62155,1.6216,31400000.0
2009-10-22 07:13:00,1.6216,1.62185,1.6216,1.6218,102800000.0
2009-10-22 07:14:00,1.6218,1.62195,1.6216,1.6218,48400000.0
2009-10-22 07:15:00,1.62185,1.62185,1.6216,1.6216,25200000.0
2009-10-22 07:16:00,1.6215,1.6215,1.62095,1.62125,138700000.0
2009-10-22 07:17:00,1.62125,1.62145,1.6211,1.62125,66600000.0
2009-10-22 07:18:00,1.62125,1.6213,1.62125,1.62125,7000000.0
2009-10-22 07:19:00,1.62125,1.62135,1.6208,1.62085,79000000.0
2009-10-22 07:20:00,1.62085,1.62135,1.62075,1.6213,118800000.0
2009-10-22 07:21:00,1.62125,1.62155,1.62105,1.62105,68800000.0
2009-10-22 07:22:00,1.621,1.62105,1.62045,1.62065,67800000.0
2009-10-22 07:23:00,1.62065,1.62075,1.6204,1.62065,96800000.0
2009-10-22 07:24:00,1.62075,1.62075,1.6205,1.6205,88900000.0
2009-10-22 07:25:00,1.6205,1.6212,1.62035,1.62105,103600000.0
2009-10-22 07:26:00,1.62105,1.62115,1.6209,1.621,55900000.0
2009-10-22 07:27:00,1.62095,1.62095,1.62045,1.62045,92400000.0
2009-10-22 07:28:00,1.62045,1.62055,1.6203,1.62035,93700000.0
2009-10-22 07:29:00,1.6203,1.62045,1.62015,1.6204,102300000.0
2009-10-22 07:30:00,1.62035,1.621,1.62035,1.6207,114200000.0
2009-10-22 07:31:00,1.6207,1.6208,1.62035,1.6205,165100000.0
2009-10-22 07:32:00,1.62045,1.62085,1.62005,1.62015,153300000.0
2009-10-22 07:33:00,1.6201,1.6206,1.6201,1.62055,86500000.0
2009-10-22 07:34:00,1.62065,1.6207,1.6204,1.6205,50400000.0
2009-10-22 07:35:00,1.6205,1.62055,1.6203,1.62055,59800000.0
2009-10-22 07:36:00,1.62055,1.62115,1.6205,1.62075,97100000.0
2009-10-22 07:37:00,1.62075,1.62075,1.6204,1.6204,54700000.0
2009-10-22 07:38:00,1.62045,1.6212,1.62045,1.62105,138500000.0
2009-10-22 07:39:00,1.62095,1.62095,1.6207,1.6209,62000000.0
2009-10-22 07:40:00,1.621,1.621,1.62045,1.6205,64900000.0
2009-10-22 07:41:00,1.6205,1.62095,1.62045,1.6209,180200000.0
2009-10-22 07:42:00,1.62085,1.62155,1.6208,1.62145,86000000.0
2009-10-22 07:43:00,1.62145,1.62155,1.62125,1.62135,68800000.0
2009-10-22 07:44:00,1.6214,1.6217,1.6212,1.62155,167400000.0
2009-10-22 07:45:00,1.62155,1.62155,1.62115,1.6214,105500000.0
2009-10-22 07:46:00,1.62135,1.6214,1.62055,1.62125,106300000.0
2009-10-22 07:47:00,1.62125,1.62205,1.62125,1.6218,177900000.0
2009-10-22 07:48:00,1.62175,1.622,1.62125,1.6216,156400000.0
2009-10-22 07:49:00,1.62155,1.62175,1.6214,1.6217,81600000.0
2009-10-22 07:50:00,1.62175,1.6222,1.6214,1.62165,148500000.0
2009-10-22 07:51:00,1.6217,1.6218,1.62125,1.6215,112400000.0
2009-10-22 07:52:00,1.6215,1.6221,1.6215,1.62205,160900000.0
2009-10-22 07:53:00,1.622,1.6221,1.6216,1.62205,155500000.0
2009-10-22 07:54:00,1.62205,1.6223,1.6219,1.6222,107300000.0
2009-10-22 07:55:00,1.6223,1.6227,1.62225,1.6226,134000000.0
2009-10-22 07:56:00,1.6227,1.6229,1.6219,1.6219,101900000.0
2009-10-22 07:57:00,1.62195,1.6224,1.6219,1.6224,68700000.0
2009-10-22 07:58:00,1.6224,1.62245,1.62205,1.62215,85400000.0
2009-10-22 07:59:00,1.6222,1.6224,1.622,1.622,78100000.0
2009-10-22 08:00:00,1.62195,1.6226,1.62175,1.6226,268500000.0
2009-10-22 08:01:00,1.6226,1.6228,1.62255,1.6227,81900000.0
2009-10-22 08:02:00,1.6227,1.6228,1.62215,1.62225,83600000.0
2009-10-22 08:03:00,1.62225,1.62315,1.6222,1.6226,164400000.0
2009-10-22 08:04:00,1.62265,1.6233,1.6226,1.6229,163300000.0
2009-10-22 08:05:00,1.6229,1.62345,1.6229,1.62315,342200000.0
2009-10-22 08:06:00,1.62315,1.6232,1.62295,1.62315,253200000.0
2009-10-22 08:07:00,1.62315,1.6234,1.6229,1.6232,230100000.0
2009-10-22 08:08:00,1.6232,1.6234,1.62305,1.62325,286500000.0
2009-10-22 08:09:00,1.6233,1.62345,1.6223,1.6225,444800000.0
2009-10-22 08:10:00,1.62255,1.6233,1.62255,1.623,333900000.0
2009-10-22 08:11:00,1.6229,1.62315,1.6228,1.623,140900000.0
2009-10-22 08:12:00,1.6229,1.6233,1.62285,1.62305,223700000.0
2009-10-22 08:13:00,1.6231,1.6232,1.62275,1.6231,199500000.0
2009-10-22 08:14:00,1.623,1.6233,1.62285,1.6231,126600000.0
2009-10-22 08:15:00,1.6232,1.62405,1.6232,1.6239,242700000.0
2009-10-22 08:16:00,1.6239,1.62545,1.6237,1.62515,306400000.0
2009-10-22 08:17:00,1.6253,1.62575,1.6243,1.62535,292600000.0
2009-10-22 08:18:00,1.62545,1.6257,1.62465,1.62535,217200000.0
2009-10-22 08:19:00,1.6254,1.62605,1.6251,1.62585,200000000.0
2009-10-22 08:20:00,1.6259,1.62595,1.6253,1.6254,156800000.0
2009-10-22 08:21:00,1.6254,1.6254,1.6247,1.62505,191600000.0
2009-10-22 08:22:00,1.62505,1.6254,1.62505,1.6253,197900000.0
2009-10-22 08:23:00,1.62525,1.62565,1.62455,1.6247,219100000.0
2009-10-22 08:24:00,1.6247,1.62515,1.62455,1.62475,214800000.0
2009-10-22 08:25:00,1.62465,1.62495,1.6244,1.6245,175400000.0
2009-10-22 08:26:00,1.6245,1.62525,1.6245,1.62515,170500000.0
2009-10-22 08:27:00,1.62515,1.6256,1.62515,1.6255,193200000.0
2009-10-22 08:28:00,1.6255,1.6257,1.6254,1.6257,91400000.0
2009-10-22 08:29:00,1.6257,1.62575,1.6253,1.62545,122700000.0
2009-10-22 08:30:00,1.6254,1.6255,1.6249,1.62525,167600000.0
2009-10-22 08:31:00,1.62525,1.62545,1.6249,1.62515,275100000.0
2009-10-22 08:32:00,1.62525,1.6258,1.62495,1.6257,221400000.0
2009-10-22 08:33:00,1.6257,1.6259,1.62545,1.6258,153400000.0
2009-10-22 08:34:00,1.62585,1.62595,1.6246,1.6248,199600000.0
2009-10-22 08:35:00,1.6248,1.62505,1.6246,1.62495,149600000.0
2009-10-22 08:36:00,1.62495,1.6251,1.62475,1.62495,211600000.0
2009-10-22 08:37:00,1.6249,1.62525,1.62475,1.62475,130900000.0
2009-10-22 08:38:00,1.62475,1.6252,1.62475,1.62475,191500000.0
2009-10-22 08:39:00,1.62475,1.6253,1.62475,1.625,152200000.0
2009-10-22 08:40:00,1.62505,1.6252,1.62475,1.62475,89900000.0
2009-10-22 08:41:00,1.62475,1.6249,1.62475,1.62475,82800000.0
2009-10-22 08:42:00,1.62475,1.6249,1.6245,1.62475,112000000.0
2009-10-22 08:43:00,1.62475,1.6248,1.6244,1.62475,58700000.0
2009-10-22 08:44:00,1.6247,1.62485,1.6247,1.62485,74900000.0
2009-10-22 08:45:00,1.6248,1.62495,1.62475,1.6248,122200000.0
2009-10-22 08:46:00,1.62475,1.62475,1.62415,1.62475,162600000.0
2009-10-22 08:47:00,1.62475,1.6255,1.62415,1.6254,216300000.0
2009-10-22 08:48:00,1.6254,1.6259,1.6252,1.6256,264300000.0
2009-10-22 08:49:00,1.6256,1.62595,1.6254,1.6257,248700000.0
2009-10-22 08:50:00,1.6257,1.62585,1.62555,1.62575,184000000.0
2009-10-22 08:51:00,1.6257,1.6259,1.62545,1.62555,144200000.0
2009-10-22 08:52:00,1.6255,1.6258,1.62525,1.6257,153900000.0
2009-10-22 08:53:00,1.6256,1.6257,1.6253,1.6255,189400000.0
2009-10-22 08:54:00,1.6255,1.62565,1.62535,1.6256,89600000.0
2009-10-22 08:55:00,1.62555,1.6258,1.62535,1.62535,233500000.0
2009-10-22 08:56:00,1.62535,1.62555,1.62495,1.6253,191300000.0
2009-10-22 08:57:00,1.62525,1.6253,1.62495,1.625,153100000.0
2009-10-22 08:58:00,1.625,1.6252,1.62475,1.6249,259900000.0
2009-10-22 08:59:00,1.6249,1.62505,1.62415,1.62435,284100000.0
2009-10-22 09:00:00,1.6244,1.62475,1.62425,1.62475,378700000.0
2009-10-22 09:01:00,1.6248,1.62555,1.62475,1.6252,262200000.0
2009-10-22 09:02:00,1.62525,1.62535,1.625,1.6253,355700000.0
2009-10-22 09:03:00,1.6252,1.6257,1.6251,1.62565,436900000.0
2009-10-22 09:04:00,1.6257,1.6257,1.62525,1.6255,205500000.0
2009-10-22 09:05:00,1.6255,1.6259,1.6255,1.62575,232800000.0
2009-10-22 09:06:00,1.62575,1.6259,1.62485,1.6251,296600000.0
2009-10-22 09:07:00,1.6251,1.6257,1.62505,1.6255,225400000.0
2009-10-22 09:08:00,1.6255,1.62575,1.62485,1.62485,222300000.0
2009-10-22 09:09:00,1.62485,1.6255,1.62485,1.62535,270600000.0
2009-10-22 09:10:00,1.6255,1.6255,1.6249,1.6249,213200000.0
2009-10-22 09:11:00,1.6249,1.6252,1.62465,1.62465,216600000.0
2009-10-22 09:12:00,1.62455,1.6247,1.62435,1.62435,160800000.0
2009-10-22 09:13:00,1.62435,1.62445,1.62405,1.62415,238700000.0
2009-10-22 09:14:00,1.62415,1.6244,1.62365,1.62375,242700000.0
2009-10-22 09:15:00,1.62375,1.62375,1.62305,1.6232,306500000.0
2009-10-22 09:16:00,1.62315,1.6235,1.6231,1.6235,189500000.0
2009-10-22 09:17:00,1.62345,1.6238,1.62325,1.6237,183300000.0
2009-10-22 09:18:00,1.6238,1.62405,1.6237,1.62405,127700000.0
2009-10-22 09:19:00,1.62405,1.62405,1.6236,1.62375,158200000.0
2009-10-22 09:20:00,1.62375,1.62395,1.6233,1.6234,123800000.0
2009-10-22 09:21:00,1.6234,1.62365,1.6225,1.62315,127400000.0
2009-10-22 09:22:00,1.6231,1.62315,1.62275,1.623,103600000.0
2009-10-22 09:23:00,1.623,1.623,1.6225,1.6226,165200000.0
2009-10-22 09:24:00,1.6226,1.62265,1.6221,1.62245,159000000.0
2009-10-22 09:25:00,1.6224,1.62275,1.62195,1.6225,240900000.0
2009-10-22 09:26:00,1.62255,1.6226,1.62225,1.6223,139500000.0
2009-10-22 09:27:00,1.62235,1.62235,1.62165,1.62185,195400000.0
2009-10-22 09:28:00,1.62195,1.62195,1.6217,1.6218,173400000.0
2009-10-22 09:29:00,1.6218,1.622,1.62145,1.62155,163300000.0
2009-10-22 09:30:00,1.6216,1.622,1.62145,1.622,118600000.0
2009-10-22 09:31:00,1.6219,1.622,1.62165,1.62165,181000000.0
2009-10-22 09:32:00,1.62165,1.62205,1.62165,1.62185,170900000.0
2009-10-22 09:33:00,1.6218,1.6222,1.6218,1.6221,160800000.0
2009-10-22 09:34:00,1.62205,1.62245,1.622,1.62225,170900000.0
2009-10-22 09:35:00,1.62225,1.6232,1.62225,1.623,224500000.0
2009-10-22 09:36:00,1.623,1.623,1.6225,1.6225,171400000.0
2009-10-22 09:37:00,1.6225,1.62285,1.6222,1.62225,212100000.0
2009-10-22 09:38:00,1.62225,1.62265,1.62215,1.6224,236200000.0
2009-10-22 09:39:00,1.6224,1.62295,1.62215,1.62285,149000000.0
2009-10-22 09:40:00,1.62285,1.62325,1.62245,1.62315,255300000.0
2009-10-22 09:41:00,1.6231,1.6234,1.62285,1.6232,129000000.0
2009-10-22 09:42:00,1.6231,1.6233,1.623,1.6232,199800000.0
2009-10-22 09:43:00,1.62315,1.62325,1.62275,1.62285,185800000.0
2009-10-22 09:44:00,1.62285,1.62285,1.62265,1.62275,202900000.0
2009-10-22 09:45:00,1.62275,1.62275,1.6222,1.6226,166000000.0
2009-10-22 09:46:00,1.62245,1.62295,1.62245,1.62275,219900000.0
2009-10-22 09:47:00,1.6227,1.6233,1.6227,1.62305,238400000.0
2009-10-22 09:48:00,1.6229,1.6231,1.6227,1.62295,111800000.0
2009-10-22 09:49:00,1.623,1.62315,1.62285,1.62285,115200000.0
2009-10-22 09:50:00,1.6227,1.6229,1.6226,1.6227,150800000.0
2009-10-22 09:51:00,1.6227,1.62275,1.6223,1.62255,254200000.0
2009-10-22 09:52:00,1.6226,1.6227,1.62225,1.62235,208000000.0
2009-10-22 09:53:00,1.62235,1.62255,1.6223,1.6224,155200000.0
2009-10-22 09:54:00,1.6223,1.6226,1.62215,1.6222,179200000.0
2009-10-22 09:55:00,1.6222,1.6224,1.6221,1.62225,150900000.0
2009-10-22 09:56:00,1.62205,1.6222,1.62195,1.6222,76600000.0
2009-10-22 09:57:00,1.62215,1.62265,1.62205,1.62205,209600000.0
2009-10-22 09:58:00,1.622,1.6225,1.62175,1.6219,201200000.0
2009-10-22 09:59:00,1.622,1.6224,1.62195,1.6223,140700000.0
2009-10-22 10:00:00,1.62225,1.6224,1.6221,1.6222,97600000.0
2009-10-22 10:01:00,1.6223,1.62275,1.62215,1.6227,142900000.0
2009-10-22 10:02:00,1.6227,1.6228,1.62245,1.6228,217700000.0
2009-10-22 10:03:00,1.6228,1.62295,1.62255,1.62285,199700000.0
2009-10-22 10:04:00,1.62285,1.6231,1.62275,1.623,197400000.0
2009-10-22 10:05:00,1.623,1.62315,1.62285,1.6229,117000000.0
2009-10-22 10:06:00,1.6229,1.6231,1.6227,1.62285,167700000.0
2009-10-22 10:07:00,1.6229,1.62375,1.6228,1.6234,221000000.0
2009-10-22 10:08:00,1.62345,1.6238,1.62335,1.62375,243000000.0
2009-10-22 10:09:00,1.6237,1.62385,1.62345,1.6236,237900000.0
2009-10-22 10:10:00,1.6236,1.62425,1.6235,1.624,284400000.0
2009-10-22 10:11:00,1.624,1.624,1.62355,1.6236,264100000.0
2009-10-22 10:12:00,1.62355,1.62425,1.6235,1.6241,247300000.0
2009-10-22 10:13:00,1.6241,1.6244,1.624,1.6241,134200000.0
2009-10-22 10:14:00,1.62415,1.6244,1.62395,1.6242,214800000.0
2009-10-22 10:15:00,1.62415,1.62425,1.62385,1.62415,198600000.0
2009-10-22 10:16:00,1.62415,1.62435,1.6241,1.62425,187600000.0
2009-10-22 10:17:00,1.6242,1.6246,1.6242,1.6242,259800000.0
2009-10-22 10:18:00,1.6243,1.6252,1.6241,1.62505,339900000.0
2009-10-22 10:19:00,1.6251,1.62555,1.62505,1.6254,338700000.0
2009-10-22 10:20:00,1.62535,1.6259,1.62495,1.62555,284500000.0
2009-10-22 10:21:00,1.6256,1.6258,1.6254,1.62555,271000000.0
2009-10-22 10:22:00,1.6256,1.6261,1.62525,1.62545,309300000.0
2009-10-22 10:23:00,1.6255,1.62565,1.62445,1.625,306800000.0
2009-10-22 10:24:00,1.62495,1.62535,1.62455,1.62495,420500000.0
2009-10-22 10:25:00,1.62495,1.62545,1.62495,1.62525,278000000.0
2009-10-22 10:26:00,1.6251,1.6257,1.62505,1.62565,188500000.0
2009-10-22 10:27:00,1.62565,1.6257,1.62545,1.62555,136000000.0
2009-10-22 10:28:00,1.6255,1.6258,1.62535,1.62565,252200000.0
2009-10-22 10:29:00,1.62565,1.62585,1.6254,1.62575,258800000.0
2009-10-22 10:30:00,1.6259,1.62625,1.6256,1.6261,386600000.0
2009-10-22 10:31:00,1.62605,1.62635,1.6254,1.6256,307900000.0
2009-10-22 10:32:00,1.6256,1.62575,1.62485,1.6252,280400000.0
2009-10-22 10:33:00,1.6251,1.62535,1.62445,1.6246,323200000.0
2009-10-22 10:34:00,1.6246,1.62495,1.6245,1.62465,236300000.0
2009-10-22 10:35:00,1.625,1.6255,1.6248,1.6253,284100000.0
2009-10-22 10:36:00,1.62525,1.62555,1.62495,1.6254,275500000.0
2009-10-22 10:37:00,1.62545,1.62595,1.62525,1.62575,262800000.0
2009-10-22 10:38:00,1.62575,1.62635,1.62565,1.62635,320300000.0
2009-10-22 10:39:00,1.62635,1.6272,1.62575,1.62705,373700000.0
2009-10-22 10:40:00,1.6271,1.6274,1.6264,1.627,262700000.0
2009-10-22 10:41:00,1.62695,1.6273,1.62625,1.6264,333700000.0
2009-10-22 10:42:00,1.6263,1.6266,1.626,1.62605,284400000.0
2009-10-22 10:43:00,1.6262,1.62745,1.62605,1.62675,343200000.0
2009-10-22 10:44:00,1.6267,1.62705,1.62645,1.6266,282500000.0
2009-10-22 10:45:00,1.62655,1.6266,1.6259,1.6262,293700000.0
2009-10-22 10:46:00,1.6262,1.62675,1.62615,1.6262,299400000.0
2009-10-22 10:47:00,1.6262,1.6263,1.62535,1.62555,264200000.0
2009-10-22 10:48:00,1.62545,1.6259,1.6243,1.6245,248200000.0
2009-10-22 10:49:00,1.6245,1.6252,1.62425,1.62445,282800000.0
2009-10-22 10:50:00,1.62445,1.6249,1.6241,1.6242,313000000.0
2009-10-22 10:51:00,1.62425,1.62465,1.62405,1.62445,248600000.0
2009-10-22 10:52:00,1.6243,1.62475,1.62425,1.62425,221000000.0
2009-10-22 10:53:00,1.62405,1.62455,1.6239,1.6242,203600000.0
2009-10-22 10:54:00,1.6242,1.6243,1.62365,1.62375,179600000.0
2009-10-22 10:55:00,1.62375,1.62395,1.6231,1.62345,261200000.0
2009-10-22 10:56:00,1.62345,1.6238,1.62335,1.6235,195800000.0
2009-10-22 10:57:00,1.6235,1.62375,1.62345,1.6235,158400000.0
2009-10-22 10:58:00,1.62355,1.62415,1.6234,1.62405,233900000.0
2009-10-22 10:59:00,1.62405,1.62425,1.6237,1.62425,189100000.0
2009-10-22 11:00:00,1.62445,1.6247,1.62405,1.62405,168800000.0
2009-10-22 11:01:00,1.6242,1.62435,1.62395,1.62415,159200000.0
2009-10-22 11:02:00,1.62415,1.6246,1.6239,1.62445,200500000.0
2009-10-22 11:03:00,1.62445,1.6247,1.62435,1.62455,156900000.0
2009-10-22 11:04:00,1.62455,1.625,1.6244,1.6248,196600000.0
2009-10-22 11:05:00,1.6248,1.62515,1.62465,1.62485,259000000.0
2009-10-22 11:06:00,1.62485,1.625,1.62455,1.6249,177800000.0
2009-10-22 11:07:00,1.62495,1.62525,1.6248,1.6252,320400000.0
2009-10-22 11:08:00,1.6251,1.62535,1.62465,1.62465,248200000.0
2009-10-22 11:09:00,1.62465,1.6249,1.62445,1.62475,216400000.0
2009-10-22 11:10:00,1.62485,1.6249,1.62415,1.62415,206100000.0
2009-10-22 11:11:00,1.62425,1.6244,1.6234,1.6239,201600000.0
2009-10-22 11:12:00,1.6239,1.6241,1.6238,1.624,89800000.0
2009-10-22 11:13:00,1.624,1.6241,1.62375,1.624,115300000.0
2009-10-22 11:14:00,1.6241,1.62415,1.6237,1.6239,140900000.0
2009-10-22 11:15:00,1.6239,1.6243,1.62375,1.6243,177200000.0
2009-10-22 11:16:00,1.6243,1.62455,1.6242,1.62455,108800000.0
2009-10-22 11:17:00,1.62455,1.6246,1.62435,1.62445,129200000.0
2009-10-22 11:18:00,1.62445,1.62455,1.6243,1.62445,105500000.0
2009-10-22 11:19:00,1.62445,1.625,1.6244,1.6248,167200000.0
2009-10-22 11:20:00,1.6248,1.6249,1.62455,1.62485,173500000.0
2009-10-22 11:21:00,1.62475,1.6253,1.62475,1.6252,165600000.0
2009-10-22 11:22:00,1.6252,1.62525,1.625,1.625,126500000.0
2009-10-22 11:23:00,1.625,1.62535,1.62495,1.62525,194600000.0
2009-10-22 11:24:00,1.62525,1.62535,1.62495,1.625,124200000.0
2009-10-22 11:25:00,1.62505,1.6252,1.62485,1.6251,159700000.0
2009-10-22 11:26:00,1.6251,1.6252,1.62485,1.6249,138700000.0
2009-10-22 11:27:00,1.6249,1.6252,1.62475,1.62475,109200000.0
2009-10-22 11:28:00,1.62485,1.62495,1.62475,1.6249,91300000.0
2009-10-22 11:29:00,1.62485,1.62525,1.6246,1.6246,200900000.0
2009-10-22 11:30:00,1.6246,1.625,1.6246,1.62485,116000000.0
2009-10-22 11:31:00,1.6249,1.625,1.6246,1.625,90800000.0
2009-10-22 11:32:00,1.625,1.6251,1.6247,1.62495,154400000.0
2009-10-22 11:33:00,1.62495,1.62515,1.6248,1.62495,141700000.0
2009-10-22 11:34:00,1.6249,1.62495,1.6245,1.6245,132500000.0
2009-10-22 11:35:00,1.62445,1.6251,1.62435,1.62475,210700000.0
2009-10-22 11:36:00,1.62475,1.6251,1.62475,1.62485,109000000.0
2009-10-22 11:37:00,1.6249,1.6252,1.62465,1.6249,127900000.0
2009-10-22 11:38:00,1.6249,1.6251,1.62485,1.625,85900000.0
2009-10-22 11:39:00,1.625,1.62505,1.6244,1.6244,96900000.0
2009-10-22 11:40:00,1.6245,1.6245,1.62385,1.6239,234400000.0
2009-10-22 11:41:00,1.6239,1.62395,1.62365,1.62385,90600000.0
2009-10-22 11:42:00,1.62385,1.62395,1.6235,1.6236,92700000.0
2009-10-22 11:43:00,1.6236,1.62375,1.6235,1.62355,150800000.0
2009-10-22 11:44:00,1.6235,1.62395,1.6233,1.6238,117000000.0
2009-10-22 11:45:00,1.6238,1.62415,1.62375,1.6241,114100000.0
2009-10-22 11:46:00,1.6241,1.6243,1.6241,1.62425,89000000.0
2009-10-22 11:47:00,1.6243,1.6243,1.6237,1.6238,127700000.0
2009-10-22 11:48:00,1.6238,1.6242,1.6237,1.62405,118800000.0
2009-10-22 11:49:00,1.62405,1.62465,1.6239,1.6245,119000000.0
2009-10-22 11:50:00,1.6245,1.62485,1.6244,1.62455,64900000.0
2009-10-22 11:51:00,1.62465,1.6248,1.6245,1.62465,95300000.0
2009-10-22 11:52:00,1.62465,1.6251,1.6246,1.6249,109200000.0
2009-10-22 11:53:00,1.62495,1.62515,1.62475,1.62495,106400000.0
2009-10-22 11:54:00,1.6248,1.625,1.6245,1.625,197500000.0
2009-10-22 11:55:00,1.62495,1.62495,1.6246,1.6247,90800000.0
2009-10-22 11:56:00,1.6247,1.6252,1.6245,1.62455,137000000.0
2009-10-22 11:57:00,1.62455,1.62475,1.6245,1.6247,124300000.0
2009-10-22 11:58:00,1.6246,1.6247,1.62445,1.62465,85100000.0
2009-10-22 11:59:00,1.6246,1.6246,1.62375,1.62375,201300000.0
2009-10-22 12:00:00,1.62375,1.624,1.62365,1.6238,168100000.0
2009-10-22 12:01:00,1.6239,1.6239,1.6236,1.62375,194400000.0
2009-10-22 12:02:00,1.6237,1.6238,1.6228,1.62305,223700000.0
2009-10-22 12:03:00,1.62305,1.6231,1.62265,1.6231,237600000.0
2009-10-22 12:04:00,1.6231,1.6232,1.6227,1.623,240000000.0
2009-10-22 12:05:00,1.623,1.6231,1.62275,1.62275,141800000.0
2009-10-22 12:06:00,1.6228,1.623,1.6227,1.623,139400000.0
2009-10-22 12:07:00,1.623,1.623,1.62265,1.6228,135300000.0
2009-10-22 12:08:00,1.6229,1.62305,1.62275,1.6229,104000000.0
2009-10-22 12:09:00,1.6229,1.62305,1.62275,1.6228,170400000.0
2009-10-22 12:10:00,1.6228,1.6228,1.62215,1.62235,141400000.0
2009-10-22 12:11:00,1.6224,1.6224,1.6219,1.622,164600000.0
2009-10-22 12:12:00,1.62205,1.62235,1.622,1.6221,188400000.0
2009-10-22 12:13:00,1.62215,1.62235,1.6221,1.6223,90300000.0
2009-10-22 12:14:00,1.6223,1.6227,1.6223,1.62235,165000000.0
2009-10-22 12:15:00,1.62235,1.62235,1.62185,1.62215,229000000.0
2009-10-22 12:16:00,1.62215,1.62235,1.62185,1.6221,132800000.0
2009-10-22 12:17:00,1.6221,1.6221,1.6219,1.62195,163300000.0
2009-10-22 12:18:00,1.62205,1.6222,1.62195,1.622,82800000.0
2009-10-22 12:19:00,1.6221,1.6221,1.62155,1.62165,63200000.0
2009-10-22 12:20:00,1.6216,1.62185,1.6216,1.62185,40600000.0
2009-10-22 12:21:00,1.62195,1.62195,1.62165,1.6217,66300000.0
2009-10-22 12:22:00,1.6217,1.6223,1.6216,1.62225,194100000.0
2009-10-22 12:23:00,1.62235,1.623,1.62235,1.6229,132100000.0
2009-10-22 12:24:00,1.62285,1.62305,1.6227,1.62285,131100000.0
2009-10-22 12:25:00,1.62285,1.62285,1.6226,1.62275,140500000.0
2009-10-22 12:26:00,1.62275,1.6229,1.6226,1.6226,113600000.0
2009-10-22 12:27:00,1.6226,1.6231,1.6226,1.6228,134700000.0
2009-10-22 12:28:00,1.6229,1.6234,1.6229,1.62305,109200000.0
2009-10-22 12:29:00,1.62305,1.6231,1.62285,1.62285,166400000.0
2009-10-22 12:30:00,1.6229,1.62315,1.62275,1.62305,127200000.0
2009-10-22 12:31:00,1.62305,1.6234,1.62255,1.6228,251000000.0
2009-10-22 12:32:00,1.62275,1.62285,1.6225,1.6228,109600000.0
2009-10-22 12:33:00,1.62275,1.6231,1.62275,1.623,61500000.0
2009-10-22 12:34:00,1.62305,1.6233,1.6229,1.62315,129600000.0
2009-10-22 12:35:00,1.6233,1.62345,1.62315,1.62315,80100000.0
2009-10-22 12:36:00,1.6232,1.62345,1.62295,1.62315,123200000.0
2009-10-22 12:37:00,1.62315,1.62325,1.62245,1.62245,106100000.0
2009-10-22 12:38:00,1.6224,1.6226,1.6222,1.6224,113600000.0
2009-10-22 12:39:00,1.6224,1.62255,1.6222,1.62235,72900000.0
2009-10-22 12:40:00,1.62235,1.6226,1.6221,1.6223,143200000.0
2009-10-22 12:41:00,1.6223,1.62255,1.6221,1.6225,85100000.0
2009-10-22 12:42:00,1.6225,1.62265,1.62235,1.62245,98400000.0
2009-10-22 12:43:00,1.62245,1.62295,1.62235,1.6229,203200000.0
2009-10-22 12:44:00,1.62295,1.62295,1.62255,1.62275,122500000.0
2009-10-22 12:45:00,1.62285,1.62335,1.6228,1.6229,140100000.0
2009-10-22 12:46:00,1.6229,1.6237,1.6228,1.62355,193900000.0
2009-10-22 12:47:00,1.62355,1.62375,1.6231,1.6231,176400000.0
2009-10-22 12:48:00,1.62305,1.62325,1.6228,1.62295,157600000.0
2009-10-22 12:49:00,1.6229,1.6229,1.62195,1.6222,258600000.0
2009-10-22 12:50:00,1.6222,1.62245,1.62205,1.62235,201400000.0
2009-10-22 12:51:00,1.6224,1.62245,1.62215,1.62225,199400000.0
2009-10-22 12:52:00,1.62225,1.62245,1.62215,1.62215,190400000.0
2009-10-22 12:53:00,1.6222,1.6224,1.6222,1.6224,58300000.0
2009-10-22 12:54:00,1.62245,1.62275,1.6223,1.62245,109200000.0
2009-10-22 12:55:00,1.6226,1.6228,1.62245,1.6226,80400000.0
2009-10-22 12:56:00,1.6227,1.62305,1.6225,1.6229,115900000.0
2009-10-22 12:57:00,1.62285,1.62295,1.62265,1.62275,153300000.0
2009-10-22 12:58:00,1.62275,1.62275,1.6226,1.62265,151300000.0
2009-10-22 12:59:00,1.6226,1.6228,1.62255,1.6226,99500000.0
2009-10-22 13:00:00,1.6225,1.62305,1.6225,1.6228,146800000.0
2009-10-22 13:01:00,1.6228,1.6234,1.6228,1.6231,134300000.0
2009-10-22 13:02:00,1.6231,1.6233,1.62305,1.6232,106500000.0
2009-10-22 13:03:00,1.6232,1.62335,1.62255,1.6226,210400000.0
2009-10-22 13:04:00,1.6226,1.62265,1.62205,1.62235,220600000.0
2009-10-22 13:05:00,1.62235,1.6224,1.622,1.6222,184300000.0
2009-10-22 13:06:00,1.6222,1.62235,1.62215,1.62225,119500000.0
2009-10-22 13:07:00,1.6223,1.62245,1.62205,1.6221,111000000.0
2009-10-22 13:08:00,1.62215,1.6225,1.6221,1.62225,86000000.0
2009-10-22 13:09:00,1.62225,1.6224,1.62185,1.62195,220000000.0
2009-10-22 13:10:00,1.62195,1.622,1.62185,1.62185,103900000.0
2009-10-22 13:11:00,1.62185,1.6224,1.62175,1.6224,214100000.0
2009-10-22 13:12:00,1.6224,1.6225,1.6222,1.6222,88000000.0
2009-10-22 13:13:00,1.6222,1.6227,1.6222,1.62255,145000000.0
2009-10-22 13:14:00,1.62265,1.62265,1.62255,1.62265,37300000.0
2009-10-22 13:15:00,1.62265,1.6233,1.6226,1.6229,172100000.0
2009-10-22 13:16:00,1.62305,1.6233,1.62275,1.62295,162500000.0
2009-10-22 13:17:00,1.62305,1.62315,1.62295,1.62315,113200000.0
2009-10-22 13:18:00,1.62315,1.6232,1.623,1.62305,66800000.0
2009-10-22 13:19:00,1.623,1.6231,1.62295,1.623,84800000.0
2009-10-22 13:20:00,1.623,1.623,1.6225,1.6226,89400000.0
2009-10-22 13:21:00,1.6226,1.6228,1.62245,1.6228,156900000.0
2009-10-22 13:22:00,1.6228,1.62345,1.6228,1.62335,153500000.0
2009-10-22 13:23:00,1.6233,1.6239,1.6233,1.6237,249800000.0
2009-10-22 13:24:00,1.62375,1.6241,1.62355,1.624,173600000.0
2009-10-22 13:25:00,1.624,1.62455,1.62385,1.6245,101700000.0
2009-10-22 13:26:00,1.6245,1.625,1.6245,1.6248,184600000.0
2009-10-22 13:27:00,1.6248,1.6252,1.62465,1.62505,117100000.0
2009-10-22 13:28:00,1.62505,1.6252,1.62485,1.625,168300000.0
2009-10-22 13:29:00,1.625,1.6253,1.62475,1.6248,144200000.0
2009-10-22 13:30:00,1.62485,1.6249,1.62395,1.62395,343400000.0
2009-10-22 13:31:00,1.62395,1.62445,1.62395,1.62445,184800000.0
2009-10-22 13:32:00,1.62445,1.62495,1.6243,1.6249,169200000.0
2009-10-22 13:33:00,1.625,1.62505,1.62465,1.62485,103100000.0
2009-10-22 13:34:00,1.6247,1.6247,1.62405,1.62405,115700000.0
2009-10-22 13:35:00,1.62405,1.6242,1.62395,1.62405,78900000.0
2009-10-22 13:36:00,1.62395,1.62405,1.62385,1.62405,92100000.0
2009-10-22 13:37:00,1.62415,1.62415,1.62385,1.62405,75000000.0
2009-10-22 13:38:00,1.62395,1.6241,1.6238,1.624,208800000.0
2009-10-22 13:39:00,1.62405,1.62415,1.62385,1.62395,197000000.0
2009-10-22 13:40:00,1.62395,1.62435,1.6239,1.62435,148200000.0
2009-10-22 13:41:00,1.62435,1.6246,1.6241,1.6241,231500000.0
2009-10-22 13:42:00,1.62415,1.62415,1.6239,1.6241,88500000.0
2009-10-22 13:43:00,1.6241,1.6243,1.62405,1.62415,104300000.0
2009-10-22 13:44:00,1.62405,1.62425,1.62365,1.62365,405600000.0
2009-10-22 13:45:00,1.6237,1.6242,1.62365,1.6239,237700000.0
2009-10-22 13:46:00,1.62385,1.62445,1.62385,1.6244,238700000.0
2009-10-22 13:47:00,1.6244,1.6244,1.6242,1.62435,59400000.0
2009-10-22 13:48:00,1.62445,1.6245,1.62425,1.62425,86400000.0
2009-10-22 13:49:00,1.6242,1.6245,1.6242,1.6244,222000000.0
2009-10-22 13:50:00,1.6244,1.62455,1.6238,1.6238,279300000.0
2009-10-22 13:51:00,1.6238,1.62405,1.62365,1.62365,283600000.0
2009-10-22 13:52:00,1.62365,1.6239,1.62365,1.62365,1327900000.0
2009-10-22 13:53:00,1.62365,1.62365,1.62365,1.62365,942000000.0
2009-10-22 13:54:00,1.62365,1.62375,1.62315,1.62335,685870000.0
2009-10-22 13:55:00,1.62335,1.6237,1.62325,1.6237,131300000.0
2009-10-22 13:56:00,1.6237,1.62425,1.6236,1.62415,163000000.0
2009-10-22 13:57:00,1.62415,1.62415,1.6234,1.6235,211800000.0
2009-10-22 13:58:00,1.6235,1.62365,1.6234,1.6234,220300000.0
2009-10-22 13:59:00,1.6234,1.6235,1.6232,1.62325,172200000.0
2009-10-22 14:00:00,1.6232,1.62405,1.62315,1.624,186240000.0
2009-10-22 14:01:00,1.62395,1.62415,1.62375,1.62405,182900000.0
2009-10-22 14:02:00,1.624,1.624,1.6237,1.62375,220700000.0
2009-10-22 14:03:00,1.62375,1.6238,1.6235,1.62365,188800000.0
2009-10-22 14:04:00,1.62365,1.6238,1.62345,1.62365,135400000.0
2009-10-22 14:05:00,1.62365,1.6238,1.62325,1.6233,101400000.0
2009-10-22 14:06:00,1.6233,1.6235,1.62275,1.62315,353960000.0
2009-10-22 14:07:00,1.62315,1.62315,1.6226,1.623,138740000.0
2009-10-22 14:08:00,1.623,1.62315,1.6227,1.6228,114200000.0
2009-10-22 14:09:00,1.62285,1.62305,1.62265,1.6229,222400000.0
2009-10-22 14:10:00,1.6229,1.62335,1.6229,1.62325,175500000.0
2009-10-22 14:11:00,1.6232,1.62365,1.6232,1.62355,148400000.0
2009-10-22 14:12:00,1.62345,1.6236,1.62295,1.62295,155900000.0
2009-10-22 14:13:00,1.623,1.62305,1.6226,1.62295,156400000.0
2009-10-22 14:14:00,1.62295,1.62345,1.6229,1.62335,107300000.0
2009-10-22 14:15:00,1.62335,1.62345,1.623,1.62325,180800000.0
2009-10-22 14:16:00,1.6232,1.6234,1.62305,1.62305,97700000.0
2009-10-22 14:17:00,1.623,1.62325,1.62265,1.62275,292300000.0
2009-10-22 14:18:00,1.6229,1.62305,1.62265,1.6228,182300000.0
2009-10-22 14:19:00,1.6228,1.6232,1.6227,1.6232,199300000.0
2009-10-22 14:20:00,1.62325,1.6234,1.62295,1.6231,168100000.0
2009-10-22 14:21:00,1.62315,1.62325,1.6228,1.623,117500000.0
2009-10-22 14:22:00,1.62295,1.62325,1.62285,1.62295,140700000.0
2009-10-22 14:23:00,1.6229,1.6231,1.6223,1.62245,250200000.0
2009-10-22 14:24:00,1.62245,1.6229,1.6223,1.6225,178800000.0
2009-10-22 14:25:00,1.6226,1.62275,1.6224,1.6227,99300000.0
2009-10-22 14:26:00,1.6227,1.62295,1.62265,1.62285,170400000.0
2009-10-22 14:27:00,1.62285,1.6233,1.6227,1.62315,215800000.0
2009-10-22 14:28:00,1.62315,1.62335,1.623,1.62325,71600000.0
2009-10-22 14:29:00,1.62325,1.6237,1.62315,1.6233,308700000.0
2009-10-22 14:30:00,1.6233,1.6238,1.62305,1.6232,328500000.0
2009-10-22 14:31:00,1.6232,1.6237,1.6227,1.6227,235600000.0
2009-10-22 14:32:00,1.62275,1.62315,1.62255,1.62295,257700000.0
2009-10-22 14:33:00,1.623,1.62345,1.6229,1.62325,221100000.0
2009-10-22 14:34:00,1.62325,1.6237,1.62315,1.6235,161600000.0
2009-10-22 14:35:00,1.62365,1.6239,1.6233,1.62385,255000000.0
2009-10-22 14:36:00,1.6238,1.624,1.62345,1.62355,254100000.0
2009-10-22 14:37:00,1.62355,1.6239,1.6232,1.6233,258900000.0
2009-10-22 14:38:00,1.6233,1.62375,1.6232,1.62355,148900000.0
2009-10-22 14:39:00,1.62355,1.62375,1.6233,1.62375,146700000.0
2009-10-22 14:40:00,1.6237,1.62395,1.62335,1.6235,193100000.0
2009-10-22 14:41:00,1.6235,1.62375,1.62305,1.62315,130300000.0
2009-10-22 14:42:00,1.62315,1.62345,1.62305,1.62325,175200000.0
2009-10-22 14:43:00,1.6234,1.62395,1.6232,1.62375,214800000.0
2009-10-22 14:44:00,1.62395,1.62425,1.6235,1.62365,179900000.0
2009-10-22 14:45:00,1.6236,1.62425,1.6235,1.62405,344800000.0
2009-10-22 14:46:00,1.62405,1.62435,1.6238,1.6239,435500000.0
2009-10-22 14:47:00,1.62395,1.62435,1.62365,1.62375,282800000.0
2009-10-22 14:48:00,1.6237,1.624,1.6236,1.624,207400000.0
2009-10-22 14:49:00,1.624,1.624,1.6235,1.6238,204200000.0
2009-10-22 14:50:00,1.6238,1.62415,1.6234,1.62385,350700000.0
2009-10-22 14:51:00,1.62375,1.6242,1.6236,1.62405,471300000.0
2009-10-22 14:52:00,1.62405,1.62455,1.62405,1.62445,434500000.0
2009-10-22 14:53:00,1.62445,1.6248,1.62435,1.6245,294100000.0
2009-10-22 14:54:00,1.6245,1.6249,1.6245,1.6249,231900000.0
2009-10-22 14:55:00,1.6249,1.6249,1.6245,1.62465,149800000.0
2009-10-22 14:56:00,1.62465,1.6249,1.62455,1.62475,367800000.0
2009-10-22 14:57:00,1.62475,1.6248,1.6244,1.6245,378900000.0
2009-10-22 14:58:00,1.6245,1.62495,1.62425,1.62475,388300000.0
2009-10-22 14:59:00,1.62475,1.62495,1.6243,1.62495,509000000.0
2009-10-22 15:00:00,1.6249,1.62515,1.62465,1.6247,300000000.0
2009-10-22 15:01:00,1.62455,1.6255,1.6245,1.62545,142100000.0
2009-10-22 15:02:00,1.62545,1.62585,1.62535,1.6255,237900000.0
2009-10-22 15:03:00,1.6255,1.62565,1.6252,1.6253,321700000.0
2009-10-22 15:04:00,1.62535,1.6255,1.62515,1.6253,139600000.0
2009-10-22 15:05:00,1.6253,1.62565,1.6252,1.62525,149200000.0
2009-10-22 15:06:00,1.62525,1.6256,1.62515,1.6256,164000000.0
2009-10-22 15:07:00,1.62545,1.6259,1.62535,1.62565,212600000.0
2009-10-22 15:08:00,1.62565,1.6258,1.6254,1.6254,160200000.0
2009-10-22 15:09:00,1.62545,1.6256,1.62495,1.62535,213300000.0
2009-10-22 15:10:00,1.62535,1.62555,1.62535,1.6254,210700000.0
2009-10-22 15:11:00,1.6254,1.62545,1.62535,1.62535,160400000.0
2009-10-22 15:12:00,1.62535,1.62565,1.62535,1.62545,138900000.0
2009-10-22 15:13:00,1.6255,1.6255,1.62535,1.62535,168300000.0
2009-10-22 15:14:00,1.62535,1.6257,1.6249,1.62565,276500000.0
2009-10-22 15:15:00,1.6257,1.62595,1.6255,1.62575,205400000.0
2009-10-22 15:16:00,1.6258,1.62585,1.6253,1.62555,263200000.0
2009-10-22 15:17:00,1.6256,1.6256,1.625,1.6251,281300000.0
2009-10-22 15:18:00,1.6252,1.62535,1.62435,1.6246,295699999.0
2009-10-22 15:19:00,1.6246,1.6248,1.6243,1.62465,231190000.0
2009-10-22 15:20:00,1.62465,1.6251,1.6246,1.62495,287800000.0
2009-10-22 15:21:00,1.62485,1.6251,1.6247,1.6248,179100000.0
2009-10-22 15:22:00,1.6248,1.62515,1.6247,1.62505,315300000.0
2009-10-22 15:23:00,1.625,1.6251,1.62465,1.62465,216800000.0
2009-10-22 15:24:00,1.6247,1.62495,1.62465,1.6249,208200000.0
2009-10-22 15:25:00,1.62485,1.625,1.62475,1.62495,165900000.0
2009-10-22 15:26:00,1.6249,1.62505,1.6246,1.62505,90700000.0
2009-10-22 15:27:00,1.62505,1.6253,1.62495,1.6251,123400000.0
2009-10-22 15:28:00,1.6251,1.6255,1.62495,1.62545,156000000.0
2009-10-22 15:29:00,1.62565,1.62575,1.6254,1.6257,201300000.0
2009-10-22 15:30:00,1.6256,1.62585,1.6255,1.62575,218700000.0
2009-10-22 15:31:00,1.62575,1.626,1.62555,1.6257,188300000.0
2009-10-22 15:32:00,1.6257,1.62645,1.6256,1.6263,276900000.0
2009-10-22 15:33:00,1.62625,1.6264,1.6258,1.6258,283000000.0
2009-10-22 15:34:00,1.6258,1.6262,1.6258,1.6258,203800000.0
2009-10-22 15:35:00,1.6258,1.62595,1.6248,1.6249,521780000.0
2009-10-22 15:36:00,1.62485,1.62505,1.62465,1.62485,599100000.0
2009-10-22 15:37:00,1.6248,1.6252,1.6248,1.6251,548340000.0
2009-10-22 15:38:00,1.6251,1.62515,1.6248,1.6251,509480000.0
2009-10-22 15:39:00,1.62495,1.62555,1.6249,1.62545,322200000.0
2009-10-22 15:40:00,1.62545,1.6257,1.625,1.6256,445000000.0
2009-10-22 15:41:00,1.62565,1.6257,1.625,1.6252,339000000.0
2009-10-22 15:42:00,1.6252,1.62555,1.62485,1.6251,195300000.0
2009-10-22 15:43:00,1.62515,1.6256,1.6249,1.6251,229700000.0
2009-10-22 15:44:00,1.62505,1.62605,1.62505,1.6259,336900000.0
2009-10-22 15:45:00,1.62585,1.62615,1.62565,1.6259,381100000.0
2009-10-22 15:46:00,1.6259,1.62605,1.62545,1.62565,401400000.0
2009-10-22 15:47:00,1.6257,1.6262,1.6256,1.626,483200000.0
2009-10-22 15:48:00,1.626,1.6269,1.62595,1.6268,419300000.0
2009-10-22 15:49:00,1.62675,1.62685,1.62615,1.62655,254600000.0
2009-10-22 15:50:00,1.6266,1.6267,1.626,1.62625,306700000.0
2009-10-22 15:51:00,1.6262,1.62635,1.6257,1.62635,231100000.0
2009-10-22 15:52:00,1.62645,1.62695,1.6262,1.6267,409400000.0
2009-10-22 15:53:00,1.6268,1.62715,1.6262,1.62635,304000000.0
2009-10-22 15:54:00,1.62635,1.62645,1.6256,1.62565,254400000.0
2009-10-22 15:55:00,1.62565,1.62625,1.6255,1.62615,361920000.0
2009-10-22 15:56:00,1.62615,1.62635,1.6259,1.62605,329100000.0
2009-10-22 15:57:00,1.6261,1.6268,1.626,1.6268,242300000.0
2009-10-22 15:58:00,1.627,1.62715,1.6265,1.6267,266000000.0
2009-10-22 15:59:00,1.62665,1.62725,1.6265,1.6269,465400000.0
2009-10-22 16:00:00,1.6268,1.62715,1.6261,1.6271,355700000.0
2009-10-22 16:01:00,1.62705,1.62745,1.6268,1.627,262200000.0
2009-10-22 16:02:00,1.627,1.62835,1.62695,1.6283,432000000.0
2009-10-22 16:03:00,1.62815,1.6284,1.62775,1.62815,325800000.0
2009-10-22 16:04:00,1.6281,1.62825,1.62725,1.62765,289800000.0
2009-10-22 16:05:00,1.62765,1.6278,1.62725,1.62755,337200000.0
2009-10-22 16:06:00,1.62755,1.62755,1.62675,1.62675,368140000.0
2009-10-22 16:07:00,1.62675,1.627,1.62645,1.62675,330120000.0
2009-10-22 16:08:00,1.62675,1.62715,1.62675,1.62695,322980000.0
2009-10-22 16:09:00,1.62675,1.6268,1.6263,1.6267,219490000.0
2009-10-22 16:10:00,1.62655,1.62685,1.62615,1.62635,453800000.0
2009-10-22 16:11:00,1.6264,1.62645,1.62595,1.62605,289850000.0
2009-10-22 16:12:00,1.62615,1.6263,1.62595,1.62595,947690000.0
2009-10-22 16:13:00,1.62595,1.626,1.6256,1.62595,431090000.0
2009-10-22 16:14:00,1.62595,1.62595,1.6254,1.6254,140850000.0
2009-10-22 16:15:00,1.62535,1.62575,1.6251,1.6251,321400000.0
2009-10-22 16:16:00,1.62515,1.62555,1.62495,1.62545,212800000.0
2009-10-22 16:17:00,1.62545,1.6257,1.62525,1.62545,201400000.0
2009-10-22 16:18:00,1.6255,1.6256,1.625,1.62515,252000000.0
2009-10-22 16:19:00,1.62525,1.6254,1.6248,1.625,201100000.0
2009-10-22 16:20:00,1.625,1.62545,1.6249,1.62525,248600000.0
2009-10-22 16:21:00,1.62525,1.62555,1.62465,1.62485,318800000.0
2009-10-22 16:22:00,1.62485,1.62505,1.6246,1.62495,280800000.0
2009-10-22 16:23:00,1.62495,1.6251,1.6246,1.62485,313800000.0
2009-10-22 16:24:00,1.62495,1.62535,1.6249,1.62505,208400000.0
2009-10-22 16:25:00,1.625,1.6254,1.62485,1.62525,239000000.0
2009-10-22 16:26:00,1.6253,1.6253,1.62475,1.6248,285200000.0
2009-10-22 16:27:00,1.6249,1.62565,1.6249,1.6254,219000000.0
2009-10-22 16:28:00,1.6255,1.62595,1.6255,1.62575,171600000.0
2009-10-22 16:29:00,1.6257,1.6258,1.6253,1.62565,152200000.0
2009-10-22 16:30:00,1.6257,1.6257,1.62485,1.6249,113800000.0
2009-10-22 16:31:00,1.62485,1.6254,1.62445,1.62515,246000000.0
2009-10-22 16:32:00,1.62525,1.6258,1.6251,1.62515,184400000.0
2009-10-22 16:33:00,1.62515,1.62585,1.6251,1.62575,161400000.0
2009-10-22 16:34:00,1.62575,1.6261,1.6256,1.62565,158800000.0
2009-10-22 16:35:00,1.62565,1.6258,1.62525,1.62545,134800000.0
2009-10-22 16:36:00,1.62545,1.62585,1.6252,1.62575,130000000.0
2009-10-22 16:37:00,1.6258,1.62595,1.62555,1.62585,101800000.0
2009-10-22 16:38:00,1.6259,1.6259,1.6256,1.62575,77000000.0
2009-10-22 16:39:00,1.62565,1.62585,1.62545,1.62565,202200000.0
2009-10-22 16:40:00,1.62565,1.62575,1.6253,1.6253,155600000.0
2009-10-22 16:41:00,1.62525,1.6256,1.62485,1.6252,138000000.0
2009-10-22 16:42:00,1.6252,1.6253,1.625,1.6252,109700000.0
2009-10-22 16:43:00,1.6251,1.6252,1.62485,1.625,77200000.0
2009-10-22 16:44:00,1.62505,1.62565,1.62485,1.62525,104800000.0
2009-10-22 16:45:00,1.62525,1.6256,1.62495,1.6255,124600000.0
2009-10-22 16:46:00,1.62535,1.62585,1.62505,1.62575,132200000.0
2009-10-22 16:47:00,1.62575,1.62605,1.6256,1.62585,85200000.0
2009-10-22 16:48:00,1.6259,1.6265,1.6258,1.62635,229500000.0
2009-10-22 16:49:00,1.62635,1.6265,1.6261,1.62635,307300000.0
2009-10-22 16:50:00,1.62635,1.62635,1.6258,1.62605,137200000.0
2009-10-22 16:51:00,1.62615,1.62625,1.62505,1.62505,117200000.0
2009-10-22 16:52:00,1.62495,1.6251,1.62485,1.625,327750000.0
2009-10-22 16:53:00,1.6249,1.62515,1.62485,1.625,261450000.0
2009-10-22 16:54:00,1.62505,1.6255,1.62485,1.6255,215250000.0
2009-10-22 16:55:00,1.62555,1.6256,1.62505,1.6254,187100000.0
2009-10-22 16:56:00,1.62535,1.626,1.62535,1.6258,155500000.0
2009-10-22 16:57:00,1.62585,1.62625,1.62575,1.6259,155100000.0
2009-10-22 16:58:00,1.6259,1.6259,1.6255,1.6255,187600000.0
2009-10-22 16:59:00,1.62555,1.62595,1.62545,1.6259,227200000.0
2009-10-22 17:00:00,1.6259,1.62635,1.62575,1.62635,226200000.0
2009-10-22 17:01:00,1.6263,1.6268,1.62625,1.62655,136900000.0
2009-10-22 17:02:00,1.62655,1.62665,1.62615,1.62635,151100000.0
2009-10-22 17:03:00,1.62625,1.6266,1.62615,1.6262,169400000.0
2009-10-22 17:04:00,1.62625,1.62645,1.62585,1.62585,182600000.0
2009-10-22 17:05:00,1.62605,1.62625,1.62555,1.62555,202100000.0
2009-10-22 17:06:00,1.62565,1.6259,1.6254,1.6255,178500000.0
2009-10-22 17:07:00,1.6255,1.6257,1.6244,1.62455,123100000.0
2009-10-22 17:08:00,1.6245,1.62485,1.6243,1.6248,147600000.0
2009-10-22 17:09:00,1.62485,1.62495,1.6243,1.62495,159400000.0
2009-10-22 17:10:00,1.62485,1.625,1.62425,1.6246,272400000.0
2009-10-22 17:11:00,1.6246,1.6248,1.62435,1.6247,210700000.0
2009-10-22 17:12:00,1.6247,1.6249,1.6243,1.6243,224700000.0
2009-10-22 17:13:00,1.6243,1.62475,1.6242,1.62465,217400000.0
2009-10-22 17:14:00,1.6247,1.6247,1.6242,1.6246,226800000.0
2009-10-22 17:15:00,1.62465,1.6253,1.62465,1.6252,105800000.0
2009-10-22 17:16:00,1.6253,1.6258,1.6251,1.62555,195500000.0
2009-10-22 17:17:00,1.62555,1.62625,1.62555,1.62585,170000000.0
2009-10-22 17:18:00,1.6259,1.6261,1.6257,1.62595,97800000.0
2009-10-22 17:19:00,1.62585,1.62685,1.6258,1.62645,221600000.0
2009-10-22 17:20:00,1.6264,1.62655,1.6261,1.62645,161700000.0
2009-10-22 17:21:00,1.62645,1.62655,1.6261,1.6261,186900000.0
2009-10-22 17:22:00,1.62605,1.62615,1.6256,1.62615,201400000.0
2009-10-22 17:23:00,1.62605,1.62625,1.62585,1.62615,105500000.0
2009-10-22 17:24:00,1.6261,1.62615,1.6256,1.6256,107800000.0
2009-10-22 17:25:00,1.6257,1.62575,1.62545,1.6255,86800000.0
2009-10-22 17:26:00,1.6255,1.62615,1.6255,1.62575,85600000.0
2009-10-22 17:27:00,1.62575,1.62595,1.6255,1.62565,106400000.0
2009-10-22 17:28:00,1.6256,1.6259,1.62545,1.6256,101400000.0
2009-10-22 17:29:00,1.62565,1.626,1.62545,1.6259,170400000.0
2009-10-22 17:30:00,1.6259,1.6262,1.62575,1.62605,138000000.0
2009-10-22 17:31:00,1.626,1.62625,1.6256,1.62605,134200000.0
2009-10-22 17:32:00,1.62605,1.62615,1.62575,1.62585,115600000.0
2009-10-22 17:33:00,1.6259,1.6262,1.62585,1.62585,113700000.0
2009-10-22 17:34:00,1.62585,1.62645,1.62575,1.62645,88200000.0
2009-10-22 17:35:00,1.62645,1.62655,1.6259,1.62595,120200000.0
2009-10-22 17:36:00,1.62595,1.6262,1.62585,1.6259,95200000.0
2009-10-22 17:37:00,1.62595,1.6262,1.6258,1.626,130300000.0
2009-10-22 17:38:00,1.62595,1.62615,1.62555,1.6257,126000000.0
2009-10-22 17:39:00,1.6258,1.62605,1.6255,1.62575,186100000.0
2009-10-22 17:40:00,1.62585,1.626,1.6256,1.62565,115000000.0
2009-10-22 17:41:00,1.6257,1.6259,1.6256,1.6257,140400000.0
2009-10-22 17:42:00,1.6258,1.6262,1.62575,1.626,181200000.0
2009-10-22 17:43:00,1.626,1.62615,1.6257,1.6258,160800000.0
2009-10-22 17:44:00,1.6258,1.62595,1.62565,1.6258,174400000.0
2009-10-22 17:45:00,1.6257,1.6262,1.6257,1.6261,156300000.0
2009-10-22 17:46:00,1.626,1.626,1.62545,1.6256,77400000.0
2009-10-22 17:47:00,1.6256,1.6256,1.6254,1.6255,77700000.0
2009-10-22 17:48:00,1.6256,1.6257,1.62535,1.62555,141100000.0
2009-10-22 17:49:00,1.62555,1.6257,1.6255,1.62565,34800000.0
2009-10-22 17:50:00,1.6256,1.6258,1.6255,1.6257,143900000.0
2009-10-22 17:51:00,1.6257,1.62605,1.6257,1.6258,122100000.0
2009-10-22 17:52:00,1.62585,1.62595,1.62545,1.62555,137000000.0
2009-10-22 17:53:00,1.6255,1.62585,1.6255,1.6257,91300000.0
2009-10-22 17:54:00,1.62585,1.62625,1.62565,1.6259,147300000.0
2009-10-22 17:55:00,1.6259,1.6265,1.62585,1.6263,120500000.0
2009-10-22 17:56:00,1.6263,1.6266,1.6262,1.6264,187900000.0
2009-10-22 17:57:00,1.6265,1.6269,1.6262,1.6265,146100000.0
2009-10-22 17:58:00,1.62655,1.6273,1.6265,1.62725,85400000.0
2009-10-22 17:59:00,1.62725,1.62725,1.6267,1.6269,142800000.0
2009-10-22 18:00:00,1.62675,1.62685,1.6264,1.6268,116500000.0
2009-10-22 18:01:00,1.6267,1.62695,1.62645,1.62685,171000000.0
2009-10-22 18:02:00,1.62695,1.62695,1.6265,1.62685,125800000.0
2009-10-22 18:03:00,1.6269,1.627,1.62655,1.62655,116100000.0
2009-10-22 18:04:00,1.6266,1.62675,1.6264,1.6266,101500000.0
2009-10-22 18:05:00,1.6266,1.62675,1.6263,1.62645,94400000.0
2009-10-22 18:06:00,1.62645,1.62665,1.62645,1.6265,30100000.0
2009-10-22 18:07:00,1.6265,1.6268,1.6264,1.6267,111300000.0
2009-10-22 18:08:00,1.62665,1.62675,1.62615,1.62615,117600000.0
2009-10-22 18:09:00,1.6262,1.6265,1.626,1.62625,124300000.0
2009-10-22 18:10:00,1.6263,1.6269,1.6261,1.62665,113900000.0
2009-10-22 18:11:00,1.62665,1.62715,1.62665,1.62705,123700000.0
2009-10-22 18:12:00,1.62705,1.6275,1.6269,1.62725,154800000.0
2009-10-22 18:13:00,1.62725,1.6274,1.62685,1.627,92100000.0
2009-10-22 18:14:00,1.627,1.62705,1.62675,1.6268,52400000.0
2009-10-22 18:15:00,1.62665,1.6269,1.62645,1.62675,101400000.0
2009-10-22 18:16:00,1.6267,1.62715,1.6267,1.6271,61200000.0
2009-10-22 18:17:00,1.62725,1.62725,1.62705,1.6272,60400000.0
2009-10-22 18:18:00,1.6273,1.6274,1.6271,1.62715,46500000.0
2009-10-22 18:19:00,1.6272,1.6277,1.627,1.62765,105000000.0
2009-10-22 18:20:00,1.62765,1.62795,1.6271,1.6271,131700000.0
2009-10-22 18:21:00,1.62725,1.62795,1.62715,1.62795,110200000.0
2009-10-22 18:22:00,1.62795,1.62795,1.62765,1.6279,105200000.0
2009-10-22 18:23:00,1.6278,1.62805,1.62765,1.62765,87200000.0
2009-10-22 18:24:00,1.62765,1.62825,1.62765,1.6282,157900000.0
2009-10-22 18:25:00,1.6282,1.62825,1.62795,1.62815,86000000.0
2009-10-22 18:26:00,1.62805,1.62825,1.6279,1.6279,72500000.0
2009-10-22 18:27:00,1.628,1.6283,1.6279,1.6282,129700000.0
2009-10-22 18:28:00,1.6282,1.62845,1.62765,1.628,227500000.0
2009-10-22 18:29:00,1.62795,1.6282,1.6277,1.62805,169700000.0
2009-10-22 18:30:00,1.62805,1.6281,1.6275,1.62775,138100000.0
2009-10-22 18:31:00,1.6277,1.62795,1.6277,1.62785,95900000.0
2009-10-22 18:32:00,1.62775,1.62775,1.6273,1.6274,108000000.0
2009-10-22 18:33:00,1.62755,1.62765,1.62725,1.62745,135000000.0
2009-10-22 18:34:00,1.62745,1.62765,1.62725,1.62765,60600000.0
2009-10-22 18:35:00,1.62765,1.62765,1.62725,1.62725,62000000.0
2009-10-22 18:36:00,1.6272,1.6272,1.6266,1.6266,108800000.0
2009-10-22 18:37:00,1.6265,1.6266,1.62625,1.62635,49600000.0
2009-10-22 18:38:00,1.62655,1.6266,1.6264,1.6264,74900000.0
2009-10-22 18:39:00,1.62645,1.62685,1.6264,1.62645,71000000.0
2009-10-22 18:40:00,1.6265,1.6266,1.62645,1.62655,75100000.0
2009-10-22 18:41:00,1.6265,1.6267,1.62615,1.62635,53700000.0
2009-10-22 18:42:00,1.62635,1.62645,1.62575,1.62575,104200000.0
2009-10-22 18:43:00,1.62575,1.62585,1.6255,1.6257,56600000.0
2009-10-22 18:44:00,1.6257,1.62585,1.62515,1.62525,91400000.0
2009-10-22 18:45:00,1.62525,1.62545,1.62465,1.6248,126700000.0
2009-10-22 18:46:00,1.62475,1.62495,1.6244,1.62465,161200000.0
2009-10-22 18:47:00,1.6246,1.62495,1.62425,1.62425,137100000.0
2009-10-22 18:48:00,1.62425,1.62435,1.62405,1.62405,124200000.0
2009-10-22 18:49:00,1.62415,1.62445,1.62415,1.6243,128000000.0
2009-10-22 18:50:00,1.62435,1.62445,1.62425,1.62425,95600000.0
2009-10-22 18:51:00,1.62425,1.6245,1.62425,1.6245,66800000.0
2009-10-22 18:52:00,1.6245,1.62465,1.62385,1.6243,140400000.0
2009-10-22 18:53:00,1.62445,1.62465,1.62405,1.62405,74200000.0
2009-10-22 18:54:00,1.6242,1.6243,1.6241,1.62415,53100000.0
2009-10-22 18:55:00,1.6241,1.6243,1.62395,1.62395,91100000.0
2009-10-22 18:56:00,1.62395,1.6241,1.62395,1.6241,112800000.0
2009-10-22 18:57:00,1.6241,1.62415,1.62395,1.62395,92600000.0
2009-10-22 18:58:00,1.62395,1.62395,1.6236,1.62385,63400000.0
2009-10-22 18:59:00,1.6238,1.62465,1.6238,1.6244,131000000.0
2009-10-22 19:00:00,1.6243,1.6243,1.62365,1.624,77600000.0
2009-10-22 19:01:00,1.62405,1.6241,1.6237,1.62405,79800000.0
2009-10-22 19:02:00,1.62405,1.62415,1.6238,1.62405,153600000.0
2009-10-22 19:03:00,1.62405,1.62425,1.6238,1.62395,83000000.0
2009-10-22 19:04:00,1.62395,1.624,1.6237,1.624,64800000.0
2009-10-22 19:05:00,1.62405,1.6243,1.624,1.62405,108600000.0
2009-10-22 19:06:00,1.62405,1.62425,1.624,1.6241,63200000.0
2009-10-22 19:07:00,1.6242,1.62455,1.6242,1.62445,71000000.0
2009-10-22 19:08:00,1.62455,1.62455,1.6241,1.6245,93400000.0
2009-10-22 19:09:00,1.6245,1.6246,1.62435,1.6246,81000000.0
2009-10-22 19:10:00,1.6245,1.62495,1.62445,1.62485,83800000.0
2009-10-22 19:11:00,1.62485,1.6252,1.6248,1.6251,96600000.0
2009-10-22 19:12:00,1.6251,1.62515,1.6247,1.62505,89800000.0
2009-10-22 19:13:00,1.62505,1.62505,1.6248,1.6248,63600000.0
2009-10-22 19:14:00,1.6248,1.6252,1.6245,1.62465,132200000.0
2009-10-22 19:15:00,1.62465,1.6249,1.6246,1.6247,100000000.0
2009-10-22 19:16:00,1.6247,1.62475,1.62465,1.6247,17200000.0
2009-10-22 19:17:00,1.6247,1.62515,1.6246,1.6251,129100000.0
2009-10-22 19:18:00,1.625,1.6253,1.6249,1.62505,148100000.0
2009-10-22 19:19:00,1.62505,1.62525,1.62465,1.62485,82400000.0
2009-10-22 19:20:00,1.62485,1.6253,1.6248,1.6253,87800000.0
2009-10-22 19:21:00,1.6253,1.6255,1.6253,1.62535,80000000.0
2009-10-22 19:22:00,1.62555,1.62565,1.62495,1.62495,59200000.0
2009-10-22 19:23:00,1.6249,1.625,1.6245,1.6246,56400000.0
2009-10-22 19:24:00,1.6246,1.6247,1.6245,1.62465,62800000.0
2009-10-22 19:25:00,1.62465,1.62485,1.62455,1.62465,38800000.0
2009-10-22 19:26:00,1.6247,1.6247,1.6246,1.6247,11500000.0
2009-10-22 19:27:00,1.6247,1.6249,1.6247,1.6249,6400000.0
2009-10-22 19:28:00,1.625,1.625,1.6248,1.62485,55600000.0
2009-10-22 19:29:00,1.62485,1.6249,1.6248,1.6249,8000000.0
2009-10-22 19:30:00,1.625,1.6256,1.62495,1.62545,93700000.0
2009-10-22 19:31:00,1.62545,1.6261,1.62545,1.626,49000000.0
2009-10-22 19:32:00,1.626,1.62605,1.6253,1.62585,100500000.0
2009-10-22 19:33:00,1.6258,1.6259,1.6257,1.62575,84000000.0
2009-10-22 19:34:00,1.62575,1.6259,1.6257,1.6258,49400000.0
2009-10-22 19:35:00,1.62575,1.6258,1.6256,1.6257,57500000.0
2009-10-22 19:36:00,1.6257,1.62575,1.62545,1.62555,56200000.0
2009-10-22 19:37:00,1.62555,1.626,1.6255,1.6259,65700000.0
2009-10-22 19:38:00,1.6259,1.6259,1.6256,1.6257,61200000.0
2009-10-22 19:39:00,1.6257,1.6257,1.62535,1.62535,110100000.0
2009-10-22 19:40:00,1.62535,1.6259,1.6253,1.6259,59800000.0
2009-10-22 19:41:00,1.6259,1.626,1.62575,1.62575,53400000.0
2009-10-22 19:42:00,1.6257,1.6261,1.6257,1.62595,64800000.0
2009-10-22 19:43:00,1.62595,1.62615,1.6257,1.62585,86400000.0
2009-10-22 19:44:00,1.62585,1.62595,1.62525,1.62525,94000000.0
2009-10-22 19:45:00,1.62535,1.62535,1.6252,1.62525,11200000.0
2009-10-22 19:46:00,1.6253,1.6255,1.62525,1.6255,43600000.0
2009-10-22 19:47:00,1.62545,1.6259,1.62495,1.625,63400000.0
2009-10-22 19:48:00,1.62505,1.62515,1.6249,1.625,49000000.0
2009-10-22 19:49:00,1.62495,1.6251,1.6249,1.62495,37200000.0
2009-10-22 19:50:00,1.6249,1.6252,1.62475,1.6248,120000000.0
2009-10-22 19:51:00,1.6248,1.62515,1.62475,1.6248,103000000.0
2009-10-22 19:52:00,1.6249,1.62495,1.62475,1.6249,115400000.0
2009-10-22 19:53:00,1.6249,1.6249,1.62475,1.62485,111200000.0
2009-10-22 19:54:00,1.62475,1.62475,1.6245,1.6245,70400000.0
2009-10-22 19:55:00,1.6245,1.62455,1.6243,1.6243,90400000.0
2009-10-22 19:56:00,1.6243,1.62445,1.62415,1.62425,56000000.0
2009-10-22 19:57:00,1.6243,1.62435,1.62415,1.62415,66200000.0
2009-10-22 19:58:00,1.62415,1.6243,1.6241,1.6241,78200000.0
2009-10-22 19:59:00,1.62415,1.6243,1.62405,1.6243,107600000.0
2009-10-22 20:00:00,1.62425,1.62425,1.6236,1.6238,180200000.0
2009-10-22 20:01:00,1.6238,1.62395,1.6235,1.6239,110200000.0
2009-10-22 20:02:00,1.6239,1.624,1.6234,1.6236,192000000.0
2009-10-22 20:03:00,1.62355,1.62375,1.62325,1.62325,117100000.0
2009-10-22 20:04:00,1.6232,1.6234,1.6232,1.62335,97400000.0
2009-10-22 20:05:00,1.62325,1.62345,1.6231,1.62335,105400000.0
2009-10-22 20:06:00,1.6234,1.6236,1.6233,1.62335,62000000.0
2009-10-22 20:07:00,1.6233,1.6235,1.6231,1.6235,127500000.0
2009-10-22 20:08:00,1.6234,1.62355,1.62325,1.62335,115200000.0
2009-10-22 20:09:00,1.62335,1.6237,1.62325,1.6235,154600000.0
2009-10-22 20:10:00,1.62345,1.6235,1.62305,1.6232,73500000.0
2009-10-22 20:11:00,1.62305,1.62315,1.62295,1.62295,103400000.0
2009-10-22 20:12:00,1.62295,1.62305,1.62175,1.6218,112700000.0
2009-10-22 20:13:00,1.6218,1.62255,1.6217,1.6223,136200000.0
2009-10-22 20:14:00,1.6223,1.62235,1.62175,1.62185,118200000.0
2009-10-22 20:15:00,1.6219,1.62235,1.6218,1.62235,149900000.0
2009-10-22 20:16:00,1.62195,1.6221,1.6216,1.62185,196600000.0
2009-10-22 20:17:00,1.62185,1.62245,1.6218,1.6224,133200000.0
2009-10-22 20:18:00,1.6223,1.62265,1.6222,1.62245,82000000.0
2009-10-22 20:19:00,1.6224,1.6227,1.6224,1.62245,67900000.0
2009-10-22 20:20:00,1.62245,1.6225,1.6222,1.6224,73400000.0
2009-10-22 20:21:00,1.6224,1.62245,1.62185,1.62205,142000000.0
2009-10-22 20:22:00,1.62205,1.62205,1.62125,1.62145,135100000.0
2009-10-22 20:23:00,1.62125,1.62135,1.6209,1.62125,135200000.0
2009-10-22 20:24:00,1.6212,1.6213,1.6208,1.621,79600000.0
2009-10-22 20:25:00,1.621,1.6213,1.62085,1.6213,111100000.0
2009-10-22 20:26:00,1.62135,1.62135,1.62115,1.62115,97100000.0
2009-10-22 20:27:00,1.6211,1.6215,1.62105,1.6213,110600000.0
2009-10-22 20:28:00,1.6213,1.62155,1.6212,1.6215,110300000.0
2009-10-22 20:29:00,1.62145,1.6216,1.6212,1.6212,90200000.0
2009-10-22 20:30:00,1.6212,1.62145,1.62105,1.6212,105300000.0
2009-10-22 20:31:00,1.62125,1.62145,1.62115,1.6212,57700000.0
2009-10-22 20:32:00,1.6212,1.62145,1.6212,1.6212,53500000.0
2009-10-22 20:33:00,1.62115,1.6215,1.6208,1.6215,113500000.0
2009-10-22 20:34:00,1.62155,1.6217,1.6211,1.6214,93200000.0
2009-10-22 20:35:00,1.62135,1.62145,1.6211,1.6213,72200000.0
2009-10-22 20:36:00,1.62145,1.62145,1.62125,1.62135,45700000.0
2009-10-22 20:37:00,1.62135,1.62135,1.6211,1.62125,93000000.0
2009-10-22 20:38:00,1.6212,1.62135,1.6209,1.6211,125100000.0
2009-10-22 20:39:00,1.62115,1.62115,1.62025,1.62075,151300000.0
2009-10-22 20:40:00,1.62075,1.62095,1.6207,1.62095,87600000.0
2009-10-22 20:41:00,1.62095,1.6212,1.6203,1.62105,140200000.0
2009-10-22 20:42:00,1.6211,1.6212,1.6205,1.62075,123500000.0
2009-10-22 20:43:00,1.62075,1.62115,1.62075,1.6208,124600000.0
2009-10-22 20:44:00,1.62085,1.62165,1.6208,1.6215,104500000.0
2009-10-22 20:45:00,1.62155,1.6216,1.6211,1.62145,110800000.0
2009-10-22 20:46:00,1.6214,1.62165,1.62135,1.6215,111100000.0
2009-10-22 20:47:00,1.6215,1.62195,1.62145,1.62195,72300000.0
2009-10-22 20:48:00,1.622,1.622,1.62165,1.6217,101000000.0
2009-10-22 20:49:00,1.62175,1.6227,1.62165,1.6224,190000000.0
2009-10-22 20:50:00,1.62235,1.6224,1.62205,1.62225,90700000.0
2009-10-22 20:51:00,1.6223,1.6223,1.62155,1.62175,105400000.0
2009-10-22 20:52:00,1.62175,1.622,1.6217,1.62185,98900000.0
2009-10-22 20:53:00,1.6219,1.6222,1.6219,1.62215,53400000.0
2009-10-22 20:54:00,1.6222,1.62225,1.62205,1.6221,55700000.0
2009-10-22 20:55:00,1.6222,1.62225,1.6218,1.62215,60400000.0
2009-10-22 20:56:00,1.62215,1.62235,1.622,1.6221,81300000.0
2009-10-22 20:57:00,1.6221,1.6221,1.62165,1.62165,15400000.0
2009-10-22 20:58:00,1.6217,1.62175,1.62115,1.62135,143500000.0
2009-10-22 20:59:00,1.62125,1.62145,1.6209,1.62115,119400000.0
2009-10-22 21:00:00,1.6211,1.6215,1.621,1.62135,71800000.0
2009-10-22 21:01:00,1.62135,1.6218,1.6213,1.62155,73300000.0
2009-10-22 21:02:00,1.6215,1.6215,1.621,1.6211,62100000.0
2009-10-22 21:03:00,1.62125,1.6215,1.62095,1.6211,139400000.0
2009-10-22 21:04:00,1.62115,1.6215,1.6211,1.6213,65200000.0
2009-10-22 21:05:00,1.6213,1.622,1.6213,1.622,114100000.0
2009-10-22 21:06:00,1.62205,1.6221,1.6218,1.62185,117200000.0
2009-10-22 21:07:00,1.62185,1.62195,1.62135,1.62145,44500000.0
2009-10-22 21:08:00,1.6214,1.62165,1.6213,1.6214,51700000.0
2009-10-22 21:09:00,1.6213,1.6214,1.62085,1.62095,129500000.0
2009-10-22 21:10:00,1.6211,1.62135,1.62105,1.62115,68800000.0
2009-10-22 21:11:00,1.6209,1.6211,1.62085,1.6211,22000000.0
2009-10-22 21:12:00,1.6211,1.62115,1.6209,1.6211,15800000.0
2009-10-22 21:13:00,1.6211,1.62165,1.6211,1.62165,44600000.0
2009-10-22 21:14:00,1.62165,1.6218,1.62135,1.6215,41200000.0
2009-10-22 21:15:00,1.62145,1.6215,1.6213,1.6214,23000000.0
2009-10-22 21:16:00,1.62135,1.6215,1.62125,1.6214,58700000.0
2009-10-22 21:17:00,1.6214,1.62145,1.6209,1.62095,96200000.0
2009-10-22 21:18:00,1.621,1.62115,1.62045,1.62045,139400000.0
2009-10-22 21:19:00,1.6204,1.6207,1.6204,1.6205,110700000.0
2009-10-22 21:20:00,1.6205,1.6207,1.62035,1.6204,78000000.0
2009-10-22 21:21:00,1.6204,1.6207,1.62035,1.6205,133900000.0
2009-10-22 21:22:00,1.62055,1.62065,1.6204,1.6204,86200000.0
2009-10-22 21:23:00,1.6205,1.6205,1.62015,1.62025,74400000.0
2009-10-22 21:24:00,1.62025,1.62045,1.62,1.6201,90100000.0
2009-10-22 21:25:00,1.6201,1.6201,1.6198,1.62,100200000.0
2009-10-22 21:26:00,1.62,1.62,1.6197,1.6197,58500000.0
2009-10-22 21:27:00,1.6198,1.6199,1.6197,1.61985,60200000.0
2009-10-22 21:28:00,1.62015,1.62045,1.6199,1.6202,166200000.0
2009-10-22 21:29:00,1.6202,1.6203,1.6202,1.6203,100000000.0
2009-10-22 21:30:00,1.6203,1.6203,1.6202,1.62025,88000000.0
2009-10-22 21:31:00,1.6203,1.6204,1.6202,1.62025,75100000.0
2009-10-22 21:32:00,1.62025,1.6204,1.6202,1.62035,71600000.0
2009-10-22 21:33:00,1.62035,1.6207,1.6203,1.62055,113000000.0
2009-10-22 21:34:00,1.62055,1.62085,1.62055,1.62075,116700000.0
2009-10-22 21:35:00,1.62075,1.6208,1.62055,1.62065,121100000.0
2009-10-22 21:36:00,1.6206,1.6208,1.62055,1.6207,50600000.0
2009-10-22 21:37:00,1.62065,1.62075,1.62065,1.62075,21000000.0
2009-10-22 21:38:00,1.6208,1.6208,1.62065,1.62065,12000000.0
2009-10-22 21:39:00,1.6207,1.6207,1.6204,1.62045,55200000.0
2009-10-22 21:40:00,1.6205,1.6207,1.62025,1.6205,74800000.0
2009-10-22 21:41:00,1.62045,1.62055,1.62045,1.62055,33900000.0
2009-10-22 21:42:00,1.62055,1.62055,1.6199,1.6203,175400000.0
2009-10-22 21:43:00,1.6203,1.62035,1.6202,1.6203,18000000.0
2009-10-22 21:44:00,1.6204,1.6204,1.62005,1.62015,84400000.0
2009-10-22 21:45:00,1.62015,1.6203,1.61995,1.62015,67500000.0
2009-10-22 21:46:00,1.6201,1.6203,1.6201,1.6203,32100000.0
2009-10-22 21:47:00,1.6203,1.6206,1.6202,1.62055,129800000.0
2009-10-22 21:48:00,1.62055,1.62055,1.62035,1.62035,49200000.0
2009-10-22 21:49:00,1.62035,1.6206,1.62025,1.6204,129800000.0
2009-10-22 21:50:00,1.6205,1.6205,1.6202,1.62025,116200000.0
2009-10-22 21:51:00,1.62025,1.62035,1.61995,1.62005,81200000.0
2009-10-22 21:52:00,1.62005,1.6204,1.62005,1.62025,75400000.0
2009-10-22 21:53:00,1.6203,1.6204,1.6202,1.6202,71300000.0
2009-10-22 21:54:00,1.6202,1.6202,1.6201,1.6202,59700000.0
2009-10-22 21:55:00,1.6202,1.6202,1.61995,1.61995,83200000.0
2009-10-22 21:56:00,1.61995,1.62025,1.61985,1.62,107600000.0
2009-10-22 21:57:00,1.6199,1.62055,1.6199,1.62005,90800000.0
2009-10-22 21:58:00,1.62005,1.62035,1.61995,1.62025,41100000.0
2009-10-22 21:59:00,1.6203,1.62055,1.6201,1.62045,102100000.0
2009-10-22 22:00:00,1.62045,1.62085,1.62015,1.62085,107700000.0
2009-10-22 22:01:00,1.6209,1.62095,1.6208,1.62095,23800000.0
2009-10-22 22:02:00,1.621,1.62105,1.621,1.62105,15900000.0
2009-10-22 22:03:00,1.62105,1.62115,1.6208,1.62085,92700000.0
2009-10-22 22:04:00,1.62085,1.62105,1.62055,1.6206,38300000.0
2009-10-22 22:05:00,1.6207,1.62105,1.6206,1.6209,70800000.0
2009-10-22 22:06:00,1.62095,1.621,1.62075,1.6209,44400000.0
2009-10-22 22:07:00,1.6209,1.621,1.62075,1.62075,40800000.0
2009-10-22 22:08:00,1.6206,1.6206,1.62035,1.62045,10100000.0
2009-10-22 22:09:00,1.62045,1.62045,1.6203,1.6204,49900000.0
2009-10-22 22:10:00,1.6204,1.6204,1.6202,1.62035,36200000.0
2009-10-22 22:11:00,1.62025,1.62035,1.62025,1.62025,13800000.0
2009-10-22 22:12:00,1.62035,1.62045,1.6203,1.62045,42200000.0
2009-10-22 22:13:00,1.6205,1.6205,1.62045,1.62045,9600000.0
2009-10-22 22:14:00,1.6205,1.62085,1.62045,1.62085,134600000.0
2009-10-22 22:15:00,1.62085,1.62095,1.6207,1.6207,60200000.0
2009-10-22 22:16:00,1.6207,1.6207,1.6205,1.62065,20700000.0
2009-10-22 22:17:00,1.6207,1.6207,1.62045,1.62045,19400000.0
2009-10-22 22:18:00,1.62045,1.62045,1.62045,1.62045,29400000.0
2009-10-22 22:19:00,1.62045,1.62045,1.6204,1.62045,7600000.0
2009-10-22 22:20:00,1.62045,1.62045,1.62035,1.62035,41900000.0
2009-10-22 22:21:00,1.62045,1.62095,1.62045,1.62085,72100000.0
2009-10-22 22:22:00,1.6209,1.62095,1.6209,1.6209,14000000.0
2009-10-22 22:23:00,1.6209,1.62105,1.62085,1.62095,20200000.0
2009-10-22 22:24:00,1.62105,1.62105,1.62105,1.62105,1500000.0
2009-10-22 22:25:00,1.62105,1.62105,1.6209,1.62105,11500000.0
2009-10-22 22:26:00,1.62105,1.62125,1.62105,1.6212,49700000.0
2009-10-22 22:27:00,1.62115,1.62115,1.62085,1.621,23200000.0
2009-10-22 22:28:00,1.62095,1.621,1.62085,1.6209,22100000.0
2009-10-22 22:29:00,1.621,1.621,1.62085,1.62085,6200000.0
2009-10-22 22:30:00,1.6208,1.62095,1.62075,1.62095,43300000.0
2009-10-22 22:31:00,1.6211,1.62125,1.6211,1.62125,11500000.0
2009-10-22 22:32:00,1.6212,1.6213,1.62115,1.6212,25400000.0
2009-10-22 22:33:00,1.62115,1.62115,1.6211,1.6211,9500000.0
2009-10-22 22:34:00,1.6211,1.6212,1.6211,1.6212,12000000.0
2009-10-22 22:35:00,1.62115,1.62115,1.6206,1.6206,15800000.0
2009-10-22 22:36:00,1.62095,1.6211,1.62075,1.62075,26700000.0
2009-10-22 22:37:00,1.6208,1.621,1.62075,1.6209,146200000.0
2009-10-22 22:38:00,1.62085,1.6212,1.6208,1.621,154700000.0
2009-10-22 22:39:00,1.621,1.62105,1.62095,1.62095,17900000.0
2009-10-22 22:40:00,1.62095,1.6217,1.62095,1.62135,93800000.0
2009-10-22 22:41:00,1.6213,1.6214,1.6213,1.6213,18600000.0
2009-10-22 22:42:00,1.621,1.62105,1.6209,1.62095,23500000.0
2009-10-22 22:43:00,1.6209,1.62095,1.62085,1.62095,31400000.0
2009-10-22 22:44:00,1.621,1.62105,1.621,1.62105,5400000.0
2009-10-22 22:45:00,1.62105,1.62105,1.62105,1.62105,4600000.0
2009-10-22 22:46:00,1.621,1.62125,1.621,1.62115,53000000.0
2009-10-22 22:47:00,1.62115,1.62155,1.6211,1.62145,53700000.0
2009-10-22 22:48:00,1.62145,1.62145,1.62095,1.62105,31200000.0
2009-10-22 22:49:00,1.621,1.621,1.6208,1.62085,28700000.0
2009-10-22 22:50:00,1.62085,1.62095,1.6208,1.62095,73600000.0
2009-10-22 22:51:00,1.62085,1.6214,1.62075,1.62075,126800000.0
2009-10-22 22:52:00,1.62085,1.62085,1.6205,1.62055,85500000.0
2009-10-22 22:53:00,1.6205,1.62055,1.6203,1.62035,45400000.0
2009-10-22 22:54:00,1.6204,1.62065,1.6203,1.62055,64200000.0
2009-10-22 22:55:00,1.62055,1.62065,1.6203,1.6203,62600000.0
2009-10-22 22:56:00,1.6203,1.62085,1.6203,1.6207,40500000.0
2009-10-22 22:57:00,1.62075,1.6209,1.62035,1.6209,37100000.0
2009-10-22 22:58:00,1.62095,1.6212,1.62075,1.62105,63200000.0
2009-10-22 22:59:00,1.62095,1.62175,1.62095,1.62175,64700000.0
2009-10-22 23:00:00,1.62165,1.62165,1.62085,1.62095,21000000.0
2009-10-22 23:01:00,1.62095,1.62095,1.62095,1.62095,7000000.0
2009-10-22 23:02:00,1.62095,1.62095,1.6203,1.62075,45800000.0
2009-10-22 23:03:00,1.62085,1.6211,1.6208,1.6211,19700000.0
2009-10-22 23:04:00,1.62105,1.62165,1.62085,1.62165,58200000.0
2009-10-22 23:05:00,1.6219,1.6219,1.62175,1.62185,15000000.0
2009-10-22 23:06:00,1.62185,1.62185,1.6217,1.6218,38400000.0
2009-10-22 23:07:00,1.6218,1.62185,1.6207,1.6212,39000000.0
2009-10-22 23:08:00,1.6212,1.62185,1.62115,1.6217,27100000.0
2009-10-22 23:09:00,1.62175,1.622,1.6215,1.62185,31400000.0
2009-10-22 23:10:00,1.62185,1.62195,1.6215,1.62165,54800000.0
2009-10-22 23:11:00,1.62165,1.62175,1.62165,1.62165,33400000.0
2009-10-22 23:12:00,1.62165,1.62185,1.62165,1.6217,33600000.0
2009-10-22 23:13:00,1.6217,1.6223,1.6217,1.6217,79000000.0
2009-10-22 23:14:00,1.62165,1.6218,1.6216,1.6216,24400000.0
2009-10-22 23:15:00,1.62155,1.6216,1.6215,1.62155,28400000.0
2009-10-22 23:16:00,1.6216,1.6216,1.6216,1.6216,1400000.0
2009-10-22 23:17:00,1.6216,1.6216,1.6215,1.6215,4300000.0
2009-10-22 23:18:00,1.6215,1.6215,1.6215,1.6215,1500000.0
2009-10-22 23:19:00,1.6215,1.6215,1.62115,1.62125,6000000.0
2009-10-22 23:20:00,1.6214,1.6214,1.6208,1.6213,20500000.0
2009-10-22 23:21:00,1.6212,1.6212,1.62105,1.6212,10500000.0
2009-10-22 23:22:00,1.6212,1.6212,1.6211,1.6211,13900000.0
2009-10-22 23:23:00,1.62115,1.62115,1.62085,1.6209,27200000.0
2009-10-22 23:24:00,1.6209,1.6214,1.6209,1.6213,42000000.0
2009-10-22 23:25:00,1.62125,1.6213,1.62125,1.6213,4600000.0
2009-10-22 23:26:00,1.6213,1.62155,1.6213,1.62155,26400000.0
2009-10-22 23:27:00,1.62145,1.62145,1.6213,1.62135,11500000.0
2009-10-22 23:28:00,1.6213,1.62135,1.6212,1.62125,17200000.0
2009-10-22 23:29:00,1.6212,1.6212,1.6211,1.62115,8200000.0
2009-10-22 23:30:00,1.62115,1.6212,1.62115,1.6212,3000000.0
2009-10-22 23:31:00,1.6212,1.6214,1.6212,1.6212,17500000.0
2009-10-22 23:32:00,1.62115,1.62125,1.62105,1.62125,16100000.0
2009-10-22 23:33:00,1.62125,1.6215,1.62125,1.6215,12100000.0
2009-10-22 23:34:00,1.6215,1.6215,1.6215,1.6215,1500000.0
2009-10-22 23:35:00,1.62153,1.62155,1.62153,1.62154,1500000.0
2009-10-22 23:36:00,1.62155,1.62155,1.62155,1.62155,1500000.0
2009-10-22 23:37:00,1.62155,1.62155,1.62145,1.62145,8500000.0
2009-10-22 23:38:00,1.62155,1.62155,1.6214,1.6215,14600000.0
2009-10-22 23:39:00,1.62145,1.6216,1.6214,1.62155,14600000.0
2009-10-22 23:40:00,1.62155,1.62155,1.62155,1.62155,6000000.0
2009-10-22 23:41:00,1.62145,1.6215,1.6214,1.62145,18200000.0
2009-10-22 23:42:00,1.6216,1.6222,1.6216,1.6222,18200000.0
2009-10-22 23:43:00,1.62215,1.62255,1.62215,1.62255,17200000.0
2009-10-22 23:44:00,1.6225,1.62265,1.62245,1.62255,21200000.0
2009-10-22 23:45:00,1.62255,1.6226,1.62225,1.6224,40000000.0
2009-10-22 23:46:00,1.6224,1.6224,1.62225,1.62225,9000000.0
2009-10-22 23:47:00,1.62225,1.62245,1.62225,1.62245,12400000.0
2009-10-22 23:48:00,1.6224,1.6227,1.6221,1.6223,62000000.0
2009-10-22 23:49:00,1.62235,1.6225,1.6219,1.622,60000000.0
2009-10-22 23:50:00,1.622,1.6223,1.622,1.6223,30600000.0
2009-10-22 23:51:00,1.62235,1.6226,1.62225,1.6224,20600000.0
2009-10-22 23:52:00,1.6224,1.62255,1.6223,1.6223,54800000.0
2009-10-22 23:53:00,1.62225,1.6223,1.62215,1.62225,12240000.0
2009-10-22 23:54:00,1.6223,1.6223,1.6222,1.6222,26000000.0
2009-10-22 23:55:00,1.6222,1.6225,1.62105,1.62195,75000000.0
2009-10-22 23:56:00,1.62195,1.6225,1.62185,1.6224,42800000.0
2009-10-22 23:57:00,1.6223,1.62235,1.62135,1.62145,35100000.0
2009-10-22 23:58:00,1.62145,1.62145,1.6214,1.62145,24200000.0
2009-10-22 23:59:00,1.62165,1.6217,1.62155,1.62155,30000000.0
2009-10-23 00:00:00,1.62155,1.62175,1.621,1.6214,49500000.0
2009-10-23 00:01:00,1.6213,1.6214,1.6208,1.62105,38200000.0
2009-10-23 00:02:00,1.62095,1.62105,1.62085,1.62085,14900000.0
2009-10-23 00:03:00,1.62005,1.62055,1.62005,1.62035,39000000.0
2009-10-23 00:04:00,1.62025,1.6203,1.61945,1.62,41800000.0
2009-10-23 00:05:00,1.6202,1.62035,1.6202,1.62025,28100000.0
2009-10-23 00:06:00,1.6202,1.62045,1.6202,1.6204,28500000.0
2009-10-23 00:07:00,1.62035,1.62065,1.62015,1.62055,55300000.0
2009-10-23 00:08:00,1.62055,1.62095,1.62045,1.62065,34400000.0
2009-10-23 00:09:00,1.62065,1.62095,1.62065,1.62075,29200000.0
2009-10-23 00:10:00,1.6209,1.6209,1.6207,1.6207,5000000.0
2009-10-23 00:11:00,1.6206,1.62075,1.6204,1.6206,21600000.0
2009-10-23 00:12:00,1.6207,1.6207,1.6202,1.62025,22500000.0
2009-10-23 00:13:00,1.6203,1.62045,1.6203,1.62035,21200000.0
2009-10-23 00:14:00,1.6204,1.62045,1.62035,1.62035,7000000.0
2009-10-23 00:15:00,1.6203,1.6204,1.6201,1.6204,23400000.0
2009-10-23 00:16:00,1.62035,1.6205,1.62035,1.62045,7300000.0
2009-10-23 00:17:00,1.62045,1.62045,1.62045,1.62045,3100000.0
2009-10-23 00:18:00,1.62045,1.62045,1.62045,1.62045,1500000.0
2009-10-23 00:19:00,1.62051,1.62055,1.62045,1.62045,7600000.0
2009-10-23 00:20:00,1.6205,1.6206,1.6205,1.62057,7600000.0
2009-10-23 00:21:00,1.6204,1.62055,1.6204,1.62055,7600000.0
2009-10-23 00:22:00,1.62055,1.6206,1.62045,1.62045,12400000.0
2009-10-23 00:23:00,1.62045,1.62045,1.6204,1.62045,13400000.0
2009-10-23 00:24:00,1.62045,1.62065,1.6204,1.6206,27800000.0
2009-10-23 00:25:00,1.6205,1.6205,1.6205,1.6205,1000000.0
2009-10-23 00:26:00,1.62045,1.6207,1.62045,1.6206,35200000.0
2009-10-23 00:27:00,1.6205,1.6205,1.6205,1.6205,2500000.0
2009-10-23 00:28:00,1.62045,1.62045,1.62045,1.62045,1500000.0
2009-10-23 00:29:00,1.62045,1.62055,1.62045,1.6205,10100000.0
2009-10-23 00:30:00,1.62045,1.62055,1.62045,1.62055,5000000.0
2009-10-23 00:31:00,1.6205,1.62055,1.6205,1.62055,12700000.0
2009-10-23 00:32:00,1.62055,1.62055,1.62045,1.62045,26700000.0
2009-10-23 00:33:00,1.62045,1.6205,1.62025,1.6203,39100000.0
2009-10-23 00:34:00,1.6203,1.62045,1.6203,1.62045,35500000.0
2009-10-23 00:35:00,1.62045,1.62045,1.62035,1.62035,4100000.0
2009-10-23 00:36:00,1.6204,1.62045,1.6204,1.62045,4600000.0
2009-10-23 00:37:00,1.6205,1.6205,1.6203,1.62035,7000000.0
2009-10-23 00:38:00,1.6202,1.62035,1.6202,1.62025,12100000.0
2009-10-23 00:39:00,1.6202,1.6202,1.6202,1.6202,1500000.0
2009-10-23 00:40:00,1.6201,1.6201,1.6199,1.6199,25100000.0
2009-10-23 00:41:00,1.61995,1.6201,1.61985,1.62,38300000.0
2009-10-23 00:42:00,1.61996,1.61996,1.61993,1.61993,7700000.0
2009-10-23 00:43:00,1.61995,1.62,1.61995,1.61995,7700000.0
2009-10-23 00:44:00,1.62,1.62005,1.62,1.62,6000000.0
2009-10-23 00:45:00,1.61995,1.62035,1.61995,1.62015,17700000.0
2009-10-23 00:46:00,1.62015,1.62015,1.62,1.62005,7800000.0
2009-10-23 00:47:00,1.62015,1.6202,1.62005,1.62015,19800000.0
2009-10-23 00:48:00,1.6202,1.62025,1.6202,1.62025,4500000.0
2009-10-23 00:49:00,1.6203,1.6203,1.6203,1.6203,1500000.0
2009-10-23 00:50:00,1.6203,1.62045,1.6203,1.62035,9900000.0
2009-10-23 00:51:00,1.62045,1.62045,1.62025,1.62035,9200000.0
2009-10-23 00:52:00,1.6203,1.62045,1.6203,1.62045,7500000.0
2009-10-23 00:53:00,1.6205,1.62055,1.62045,1.62055,9300000.0
2009-10-23 00:54:00,1.6205,1.62055,1.6204,1.62055,19200000.0
2009-10-23 00:55:00,1.62045,1.62045,1.62045,1.62045,1500000.0
2009-10-23 00:56:00,1.62045,1.62065,1.6203,1.6203,24200000.0
2009-10-23 00:57:00,1.6202,1.6205,1.6202,1.62045,22200000.0
2009-10-23 00:58:00,1.62045,1.62045,1.62045,1.62045,7500000.0
2009-10-23 00:59:00,1.6204,1.6205,1.6197,1.61995,59500000.0
2009-10-23 01:00:00,1.61995,1.6201,1.61965,1.6201,45700000.0
2009-10-23 01:01:00,1.6201,1.6201,1.61985,1.6201,41800000.0
2009-10-23 01:02:00,1.62,1.6202,1.61975,1.61975,76900000.0
2009-10-23 01:03:00,1.61975,1.6201,1.61975,1.61995,8700000.0
2009-10-23 01:04:00,1.61995,1.62035,1.61995,1.62025,26600000.0
2009-10-23 01:05:00,1.62025,1.6204,1.62025,1.62035,14800000.0
2009-10-23 01:06:00,1.62035,1.6205,1.6203,1.6204,52700000.0
2009-10-23 01:07:00,1.62045,1.62045,1.62025,1.62025,25800000.0
2009-10-23 01:08:00,1.62025,1.62025,1.61935,1.61985,52600000.0
2009-10-23 01:09:00,1.61985,1.6199,1.6195,1.61955,34100000.0
2009-10-23 01:10:00,1.61955,1.6196,1.6188,1.6189,54600000.0
2009-10-23 01:11:00,1.6189,1.61895,1.6184,1.6187,37800000.0
2009-10-23 01:12:00,1.6186,1.61865,1.61855,1.6186,13800000.0
2009-10-23 01:13:00,1.6186,1.6187,1.61825,1.61825,26200000.0
2009-10-23 01:14:00,1.61835,1.6189,1.61835,1.6189,129300000.0
2009-10-23 01:15:00,1.6189,1.61935,1.61875,1.619,170800000.0
2009-10-23 01:16:00,1.619,1.61925,1.6189,1.6189,19700000.0
2009-10-23 01:17:00,1.6191,1.6191,1.61905,1.6191,9000000.0
2009-10-23 01:18:00,1.6191,1.6191,1.6189,1.6189,21900000.0
2009-10-23 01:19:00,1.6189,1.6189,1.6188,1.6188,6000000.0
2009-10-23 01:20:00,1.61885,1.619,1.61885,1.619,48200000.0
2009-10-23 01:21:00,1.61895,1.61925,1.6189,1.6191,51900000.0
2009-10-23 01:22:00,1.61905,1.61935,1.61905,1.6191,62700000.0
2009-10-23 01:23:00,1.61905,1.61905,1.61865,1.61865,34200000.0
2009-10-23 01:24:00,1.61875,1.61885,1.61875,1.6188,14800000.0
2009-10-23 01:25:00,1.61875,1.6189,1.6187,1.6189,30200000.0
2009-10-23 01:26:00,1.6188,1.6189,1.6186,1.61885,34300000.0
2009-10-23 01:27:00,1.61885,1.61905,1.61885,1.619,29800000.0
2009-10-23 01:28:00,1.61905,1.6191,1.6188,1.6189,35200000.0
2009-10-23 01:29:00,1.61895,1.61935,1.61895,1.619,134500000.0
2009-10-23 01:30:00,1.619,1.61935,1.61895,1.61895,133300000.0
2009-10-23 01:31:00,1.6191,1.6191,1.6187,1.6188,80800000.0
2009-10-23 01:32:00,1.6187,1.6191,1.6186,1.61875,83400000.0
2009-10-23 01:33:00,1.61875,1.6191,1.61875,1.619,64700000.0
2009-10-23 01:34:00,1.6189,1.61925,1.6187,1.61895,121100000.0
2009-10-23 01:35:00,1.61885,1.619,1.61855,1.61865,112700000.0
2009-10-23 01:36:00,1.6187,1.61905,1.61865,1.61885,46200000.0
2009-10-23 01:37:00,1.6188,1.61905,1.6185,1.61865,83100000.0
2009-10-23 01:38:00,1.61855,1.61885,1.61855,1.61875,85200000.0
2009-10-23 01:39:00,1.61875,1.61905,1.6186,1.619,203900000.0
2009-10-23 01:40:00,1.61915,1.61915,1.6189,1.61895,22700000.0
2009-10-23 01:41:00,1.61915,1.61925,1.619,1.61915,91000000.0
2009-10-23 01:42:00,1.61915,1.6194,1.6191,1.6193,92100000.0
2009-10-23 01:43:00,1.61935,1.61935,1.61905,1.61915,28300000.0
2009-10-23 01:44:00,1.61915,1.61915,1.6188,1.6188,24600000.0
2009-10-23 01:45:00,1.61885,1.6191,1.61885,1.6191,49000000.0
2009-10-23 01:46:00,1.6192,1.6192,1.6189,1.61905,94000000.0
2009-10-23 01:47:00,1.61905,1.6193,1.61905,1.61925,51200000.0
2009-10-23 01:48:00,1.6193,1.6193,1.61855,1.61855,97100000.0
2009-10-23 01:49:00,1.6185,1.6187,1.6182,1.61855,137800000.0
2009-10-23 01:50:00,1.6185,1.6187,1.6185,1.61855,51500000.0
2009-10-23 01:51:00,1.61855,1.61885,1.61855,1.61885,72000000.0
2009-10-23 01:52:00,1.61885,1.6192,1.61885,1.6191,72400000.0
2009-10-23 01:53:00,1.61905,1.6194,1.61905,1.61925,74400000.0
2009-10-23 01:54:00,1.61935,1.61935,1.61905,1.6191,46900000.0
2009-10-23 01:55:00,1.6192,1.6193,1.61905,1.6191,40500000.0
2009-10-23 01:56:00,1.6191,1.6193,1.61895,1.619,58000000.0
2009-10-23 01:57:00,1.619,1.61925,1.619,1.61925,22600000.0
2009-10-23 01:58:00,1.61935,1.61945,1.61915,1.6192,65400000.0
2009-10-23 01:59:00,1.6192,1.6197,1.6191,1.6196,98300000.0
2009-10-23 02:00:00,1.6197,1.6198,1.61945,1.61955,86200000.0
2009-10-23 02:01:00,1.61955,1.6197,1.6194,1.61945,70800000.0
2009-10-23 02:02:00,1.61945,1.61945,1.6188,1.61895,55500000.0
2009-10-23 02:03:00,1.61895,1.61935,1.6186,1.61925,82500000.0
2009-10-23 02:04:00,1.61925,1.6194,1.6191,1.61935,70600000.0
2009-10-23 02:05:00,1.6193,1.6194,1.619,1.619,84100000.0
2009-10-23 02:06:00,1.619,1.6195,1.619,1.6191,124100000.0
2009-10-23 02:07:00,1.61915,1.6195,1.6191,1.6192,53400000.0
2009-10-23 02:08:00,1.6192,1.61925,1.61895,1.61905,37500000.0
2009-10-23 02:09:00,1.619,1.61915,1.6187,1.6189,124700000.0
2009-10-23 02:10:00,1.6189,1.6189,1.61865,1.61875,67900000.0
2009-10-23 02:11:00,1.6187,1.6188,1.61855,1.6186,106100000.0
2009-10-23 02:12:00,1.61865,1.619,1.61865,1.6189,144100000.0
2009-10-23 02:13:00,1.61885,1.61905,1.61875,1.61875,61700000.0
2009-10-23 02:14:00,1.61875,1.6189,1.6185,1.6185,76400000.0
2009-10-23 02:15:00,1.61865,1.6193,1.6186,1.6193,66300000.0
2009-10-23 02:16:00,1.61925,1.61945,1.6191,1.61935,75600000.0
2009-10-23 02:17:00,1.6193,1.61945,1.61915,1.6193,102300000.0
2009-10-23 02:18:00,1.61925,1.6194,1.61915,1.6192,103700000.0
2009-10-23 02:19:00,1.61925,1.6201,1.6192,1.6198,141600000.0
2009-10-23 02:20:00,1.61975,1.6205,1.6192,1.6204,178400000.0
2009-10-23 02:21:00,1.62015,1.6204,1.62,1.6202,100900000.0
2009-10-23 02:22:00,1.62015,1.62015,1.61975,1.62005,112300000.0
2009-10-23 02:23:00,1.6201,1.62025,1.61975,1.6201,108600000.0
2009-10-23 02:24:00,1.62,1.6201,1.61965,1.6198,171400000.0
2009-10-23 02:25:00,1.6199,1.61995,1.61975,1.6199,86900000.0
2009-10-23 02:26:00,1.6199,1.62075,1.61985,1.62065,109800000.0
2009-10-23 02:27:00,1.62065,1.62075,1.6203,1.62035,117000000.0
2009-10-23 02:28:00,1.62035,1.6207,1.62035,1.6207,16600000.0
2009-10-23 02:29:00,1.62075,1.62105,1.6205,1.62065,93600000.0
2009-10-23 02:30:00,1.62065,1.621,1.62045,1.6208,63800000.0
2009-10-23 02:31:00,1.6207,1.62085,1.62055,1.62085,56600000.0
2009-10-23 02:32:00,1.6208,1.6209,1.6206,1.6209,114700000.0
2009-10-23 02:33:00,1.6209,1.6213,1.62065,1.62095,106500000.0
2009-10-23 02:34:00,1.62095,1.6211,1.62045,1.62085,137900000.0
2009-10-23 02:35:00,1.62085,1.62095,1.62065,1.62075,82400000.0
2009-10-23 02:36:00,1.62075,1.62095,1.62045,1.62065,112100000.0
2009-10-23 02:37:00,1.6205,1.62065,1.6201,1.62035,140900000.0
2009-10-23 02:38:00,1.6203,1.62055,1.62025,1.62045,50000000.0
2009-10-23 02:39:00,1.62055,1.62065,1.62015,1.6205,107400000.0
2009-10-23 02:40:00,1.62045,1.621,1.6204,1.6207,158900000.0
2009-10-23 02:41:00,1.6207,1.62115,1.6205,1.62105,90900000.0
2009-10-23 02:42:00,1.62105,1.6213,1.621,1.62105,76700000.0
2009-10-23 02:43:00,1.6211,1.62125,1.6207,1.6207,97300000.0
2009-10-23 02:44:00,1.62075,1.62095,1.62055,1.62065,58800000.0
2009-10-23 02:45:00,1.62065,1.62075,1.6205,1.6205,41500000.0
2009-10-23 02:46:00,1.6205,1.6212,1.6205,1.62095,115800000.0
2009-10-23 02:47:00,1.621,1.6212,1.621,1.6212,25400000.0
2009-10-23 02:48:00,1.62105,1.62145,1.62105,1.6214,79500000.0
2009-10-23 02:49:00,1.6213,1.62185,1.62115,1.62165,105200000.0
2009-10-23 02:50:00,1.62165,1.62245,1.6212,1.62175,176200000.0
2009-10-23 02:51:00,1.6217,1.62215,1.62165,1.622,94800000.0
2009-10-23 02:52:00,1.62205,1.6221,1.6217,1.62175,84200000.0
2009-10-23 02:53:00,1.6219,1.6222,1.62175,1.6222,175200000.0
2009-10-23 02:54:00,1.6222,1.62335,1.6219,1.62335,161400000.0
2009-10-23 02:55:00,1.62335,1.62365,1.62225,1.62255,163500000.0
2009-10-23 02:56:00,1.62255,1.62315,1.6225,1.62265,125900000.0
2009-10-23 02:57:00,1.6226,1.6227,1.6222,1.6224,72100000.0
2009-10-23 02:58:00,1.62255,1.6229,1.62205,1.6226,140300000.0
2009-10-23 02:59:00,1.62265,1.62295,1.62205,1.62205,100800000.0
2009-10-23 03:00:00,1.62205,1.62215,1.6217,1.6217,112900000.0
2009-10-23 03:01:00,1.6219,1.6223,1.6219,1.6223,124000000.0
2009-10-23 03:02:00,1.62225,1.6226,1.6221,1.6226,114600000.0
2009-10-23 03:03:00,1.6226,1.6226,1.62205,1.62225,118200000.0
2009-10-23 03:04:00,1.62215,1.62235,1.62215,1.62225,32200000.0
2009-10-23 03:05:00,1.6221,1.6223,1.622,1.62225,59400000.0
2009-10-23 03:06:00,1.6222,1.62225,1.62215,1.62215,31400000.0
2009-10-23 03:07:00,1.62215,1.62235,1.62175,1.62235,94900000.0
2009-10-23 03:08:00,1.62235,1.62275,1.62215,1.62225,99800000.0
2009-10-23 03:09:00,1.6223,1.6224,1.62165,1.62175,99700000.0
2009-10-23 03:10:00,1.6218,1.62195,1.62175,1.6219,52200000.0
2009-10-23 03:11:00,1.62185,1.62195,1.6217,1.6219,56300000.0
2009-10-23 03:12:00,1.62195,1.6221,1.62175,1.62185,86300000.0
2009-10-23 03:13:00,1.6218,1.62205,1.6218,1.622,15400000.0
2009-10-23 03:14:00,1.6219,1.6221,1.62185,1.62195,100000000.0
2009-10-23 03:15:00,1.62205,1.62215,1.62165,1.6219,104600000.0
2009-10-23 03:16:00,1.6219,1.62205,1.6218,1.6219,37400000.0
2009-10-23 03:17:00,1.6218,1.62195,1.6216,1.62185,79200000.0
2009-10-23 03:18:00,1.62175,1.6219,1.62145,1.6216,51200000.0
2009-10-23 03:19:00,1.6216,1.6219,1.6214,1.6214,86200000.0
2009-10-23 03:20:00,1.6214,1.62155,1.62115,1.62155,117500000.0
2009-10-23 03:21:00,1.62155,1.62175,1.62155,1.62165,51000000.0
2009-10-23 03:22:00,1.62165,1.62175,1.6214,1.6217,28100000.0
2009-10-23 03:23:00,1.62165,1.62165,1.6214,1.62145,8400000.0
2009-10-23 03:24:00,1.6214,1.6216,1.6214,1.62145,8500000.0
2009-10-23 03:25:00,1.62145,1.62155,1.62145,1.62155,12000000.0
2009-10-23 03:26:00,1.62145,1.6216,1.6214,1.62145,45100000.0
2009-10-23 03:27:00,1.62145,1.62165,1.6211,1.6211,27200000.0
2009-10-23 03:28:00,1.6212,1.6214,1.621,1.6212,112600000.0
2009-10-23 03:29:00,1.6213,1.62145,1.62115,1.6213,39900000.0
2009-10-23 03:30:00,1.62125,1.62155,1.62115,1.62135,82300000.0
2009-10-23 03:31:00,1.62165,1.622,1.62165,1.6218,44700000.0
2009-10-23 03:32:00,1.6219,1.62215,1.6218,1.62215,63200000.0
2009-10-23 03:33:00,1.6222,1.6224,1.62185,1.62185,31500000.0
2009-10-23 03:34:00,1.62185,1.622,1.62165,1.6219,78900000.0
2009-10-23 03:35:00,1.622,1.62255,1.62195,1.62225,60000000.0
2009-10-23 03:36:00,1.62235,1.62275,1.6223,1.62265,75300000.0
2009-10-23 03:37:00,1.6227,1.6227,1.6224,1.6225,130100000.0
2009-10-23 03:38:00,1.6225,1.6226,1.6222,1.62235,72400000.0
2009-10-23 03:39:00,1.6224,1.62265,1.6222,1.62255,53500000.0
2009-10-23 03:40:00,1.62255,1.6227,1.6222,1.62235,82400000.0
2009-10-23 03:41:00,1.6224,1.6227,1.6224,1.62245,107000000.0
2009-10-23 03:42:00,1.62245,1.62355,1.62245,1.623,127900000.0
2009-10-23 03:43:00,1.62315,1.6233,1.6226,1.62325,58900000.0
2009-10-23 03:44:00,1.62335,1.62335,1.62285,1.62285,72200000.0
2009-10-23 03:45:00,1.62285,1.6232,1.62255,1.6232,83300000.0
2009-10-23 03:46:00,1.6232,1.62355,1.6232,1.6232,74000000.0
2009-10-23 03:47:00,1.6232,1.62325,1.62305,1.6231,39800000.0
2009-10-23 03:48:00,1.62315,1.62315,1.62295,1.623,65600000.0
2009-10-23 03:49:00,1.62295,1.6232,1.62255,1.6227,122100000.0
2009-10-23 03:50:00,1.6227,1.62275,1.6223,1.62265,66600000.0
2009-10-23 03:51:00,1.62265,1.62275,1.62265,1.62275,24500000.0
2009-10-23 03:52:00,1.62265,1.62285,1.62265,1.62285,56900000.0
2009-10-23 03:53:00,1.6229,1.62305,1.62275,1.62275,58900000.0
2009-10-23 03:54:00,1.6228,1.6228,1.6228,1.6228,3100000.0
2009-10-23 03:55:00,1.62275,1.62275,1.6225,1.62255,59600000.0
2009-10-23 03:56:00,1.6225,1.6226,1.62225,1.6225,80400000.0
2009-10-23 03:57:00,1.6225,1.6227,1.6224,1.6227,97900000.0
2009-10-23 03:58:00,1.62265,1.6227,1.6224,1.6225,84000000.0
2009-10-23 03:59:00,1.6225,1.62255,1.62215,1.6223,81200000.0
2009-10-23 04:00:00,1.62235,1.6225,1.62225,1.62225,56600000.0
2009-10-23 04:01:00,1.6223,1.6223,1.62225,1.62225,11900000.0
2009-10-23 04:02:00,1.6223,1.6224,1.6223,1.6224,19800000.0
2009-10-23 04:03:00,1.62235,1.6225,1.62225,1.6225,48100000.0
2009-10-23 04:04:00,1.6225,1.6227,1.62225,1.6223,42800000.0
2009-10-23 04:05:00,1.6223,1.62255,1.6223,1.62245,20200000.0
2009-10-23 04:06:00,1.62245,1.62255,1.62205,1.62225,39200000.0
2009-10-23 04:07:00,1.6222,1.6222,1.62195,1.622,42600000.0
2009-10-23 04:08:00,1.622,1.6223,1.622,1.62215,53200000.0
2009-10-23 04:09:00,1.6221,1.6224,1.622,1.6222,63600000.0
2009-10-23 04:10:00,1.62215,1.6222,1.62205,1.6221,20000000.0
2009-10-23 04:11:00,1.6222,1.6224,1.622,1.622,81700000.0
2009-10-23 04:12:00,1.622,1.6223,1.6218,1.6223,73700000.0
2009-10-23 04:13:00,1.6223,1.62245,1.62185,1.622,148700000.0
2009-10-23 04:14:00,1.622,1.6223,1.62195,1.6222,75700000.0
2009-10-23 04:15:00,1.62215,1.62225,1.6217,1.6217,28800000.0
2009-10-23 04:16:00,1.62155,1.6221,1.62155,1.6221,49000000.0
2009-10-23 04:17:00,1.6221,1.62215,1.6215,1.6219,100000000.0
2009-10-23 04:18:00,1.62195,1.6222,1.62195,1.622,31300000.0
2009-10-23 04:19:00,1.62205,1.62205,1.62165,1.6217,117300000.0
2009-10-23 04:20:00,1.62165,1.62185,1.62155,1.6216,78400000.0
2009-10-23 04:21:00,1.6216,1.622,1.6215,1.6216,109900000.0
2009-10-23 04:22:00,1.6216,1.6217,1.62145,1.6215,33600000.0
2009-10-23 04:23:00,1.62145,1.62145,1.621,1.6213,135800000.0
2009-10-23 04:24:00,1.62125,1.6213,1.6208,1.62125,86000000.0
2009-10-23 04:25:00,1.62115,1.6213,1.621,1.62105,96300000.0
2009-10-23 04:26:00,1.621,1.62125,1.6207,1.621,118000000.0
2009-10-23 04:27:00,1.621,1.6213,1.62095,1.62115,86100000.0
2009-10-23 04:28:00,1.62115,1.62125,1.6207,1.62105,93000000.0
2009-10-23 04:29:00,1.62105,1.6212,1.62085,1.62105,125700000.0
2009-10-23 04:30:00,1.62115,1.6214,1.62115,1.62125,102000000.0
2009-10-23 04:31:00,1.62115,1.62115,1.6207,1.62075,70200000.0
2009-10-23 04:32:00,1.6207,1.62085,1.62045,1.62045,56100000.0
2009-10-23 04:33:00,1.62045,1.62065,1.6202,1.62045,135800000.0
2009-10-23 04:34:00,1.62045,1.6212,1.62035,1.62115,167600000.0
2009-10-23 04:35:00,1.62115,1.6214,1.6209,1.62125,159200000.0
2009-10-23 04:36:00,1.62135,1.62135,1.6211,1.6212,96000000.0
2009-10-23 04:37:00,1.62135,1.6214,1.62075,1.6208,70500000.0
2009-10-23 04:38:00,1.6208,1.6209,1.62035,1.6204,60900000.0
2009-10-23 04:39:00,1.6204,1.62085,1.62025,1.62085,109300000.0
2009-10-23 04:40:00,1.6208,1.6212,1.6207,1.621,133300000.0
2009-10-23 04:41:00,1.621,1.6214,1.62095,1.6212,46600000.0
2009-10-23 04:42:00,1.6213,1.62165,1.6213,1.62155,79300000.0
2009-10-23 04:43:00,1.6215,1.62155,1.6212,1.6212,116700000.0
2009-10-23 04:44:00,1.62105,1.62105,1.6206,1.62085,60200000.0
2009-10-23 04:45:00,1.6208,1.62085,1.62025,1.62035,100600000.0
2009-10-23 04:46:00,1.62015,1.6202,1.61995,1.6201,55300000.0
2009-10-23 04:47:00,1.62015,1.6202,1.6201,1.62015,22400000.0
2009-10-23 04:48:00,1.62015,1.6204,1.62015,1.62025,63400000.0
2009-10-23 04:49:00,1.6202,1.6203,1.62,1.6202,50800000.0
2009-10-23 04:50:00,1.62015,1.6202,1.6201,1.6202,37200000.0
2009-10-23 04:51:00,1.62025,1.62025,1.6201,1.6201,19500000.0
2009-10-23 04:52:00,1.62,1.62,1.6197,1.61995,74000000.0
2009-10-23 04:53:00,1.61995,1.62,1.6195,1.6195,81500000.0
2009-10-23 04:54:00,1.61955,1.62,1.61955,1.6197,53200000.0
2009-10-23 04:55:00,1.61965,1.6198,1.61945,1.6198,75000000.0
2009-10-23 04:56:00,1.61965,1.6199,1.61945,1.61945,132400000.0
2009-10-23 04:57:00,1.61945,1.6198,1.61925,1.6198,124200000.0
2009-10-23 04:58:00,1.6197,1.61985,1.61925,1.61965,157900000.0
2009-10-23 04:59:00,1.61965,1.6201,1.61965,1.62,58600000.0
2009-10-23 05:00:00,1.62,1.6203,1.6197,1.6198,102500000.0
2009-10-23 05:01:00,1.6198,1.6202,1.61975,1.6202,74300000.0
2009-10-23 05:02:00,1.62025,1.62025,1.6199,1.6199,57400000.0
2009-10-23 05:03:00,1.6199,1.6199,1.6197,1.6198,72800000.0
2009-10-23 05:04:00,1.6199,1.62,1.6199,1.62,24900000.0
2009-10-23 05:05:00,1.62,1.62,1.61965,1.61975,26800000.0
2009-10-23 05:06:00,1.6197,1.62,1.6197,1.6198,55000000.0
2009-10-23 05:07:00,1.6198,1.62005,1.6198,1.62005,113100000.0
2009-10-23 05:08:00,1.61995,1.62035,1.6199,1.62035,50900000.0
2009-10-23 05:09:00,1.62025,1.62025,1.62,1.62,36600000.0
2009-10-23 05:10:00,1.6201,1.62035,1.6199,1.62035,96800000.0
2009-10-23 05:11:00,1.62035,1.62035,1.62035,1.62035,7100000.0
2009-10-23 05:12:00,1.62035,1.62035,1.62,1.62025,32000000.0
2009-10-23 05:13:00,1.62025,1.6204,1.62015,1.6204,43200000.0
2009-10-23 05:14:00,1.62035,1.62055,1.62035,1.62045,47700000.0
2009-10-23 05:15:00,1.62045,1.6205,1.6204,1.6205,19400000.0
2009-10-23 05:16:00,1.62055,1.6206,1.62035,1.62035,49600000.0
2009-10-23 05:17:00,1.62045,1.62045,1.62015,1.6203,56000000.0
2009-10-23 05:18:00,1.62035,1.62035,1.62005,1.62005,35300000.0
2009-10-23 05:19:00,1.62035,1.62035,1.62015,1.6202,45300000.0
2009-10-23 05:20:00,1.62025,1.62065,1.62025,1.62065,12700000.0
2009-10-23 05:21:00,1.6207,1.6207,1.6202,1.62055,33000000.0
2009-10-23 05:22:00,1.62045,1.62045,1.6197,1.62,65400000.0
2009-10-23 05:23:00,1.6199,1.6201,1.6199,1.61995,21800000.0
2009-10-23 05:24:00,1.61995,1.62,1.6197,1.6197,39000000.0
2009-10-23 05:25:00,1.61965,1.61975,1.6195,1.6195,41900000.0
2009-10-23 05:26:00,1.61955,1.61985,1.6195,1.6197,32200000.0
2009-10-23 05:27:00,1.6198,1.61985,1.61975,1.6198,22400000.0
2009-10-23 05:28:00,1.6198,1.62,1.61975,1.62,16700000.0
2009-10-23 05:29:00,1.62,1.62,1.6191,1.61915,49300000.0
2009-10-23 05:30:00,1.61915,1.61915,1.6185,1.6186,123500000.0
2009-10-23 05:31:00,1.6185,1.61875,1.61825,1.6184,97200000.0
2009-10-23 05:32:00,1.61845,1.61875,1.6184,1.61875,34400000.0
2009-10-23 05:33:00,1.6188,1.61905,1.6186,1.61905,117200000.0
2009-10-23 05:34:00,1.61905,1.61905,1.61865,1.61865,103500000.0
2009-10-23 05:35:00,1.61865,1.6187,1.61845,1.61855,109400000.0
2009-10-23 05:36:00,1.61855,1.6189,1.61855,1.61875,135300000.0
2009-10-23 05:37:00,1.61885,1.6192,1.61865,1.6189,147600000.0
2009-10-23 05:38:00,1.6189,1.61925,1.6188,1.6188,108900000.0
2009-10-23 05:39:00,1.6187,1.61875,1.6185,1.61855,111700000.0
2009-10-23 05:40:00,1.6185,1.6189,1.61835,1.61865,138300000.0
2009-10-23 05:41:00,1.6186,1.61865,1.61835,1.6184,92700000.0
2009-10-23 05:42:00,1.61845,1.6185,1.61815,1.61835,70400000.0
2009-10-23 05:43:00,1.61835,1.6186,1.61815,1.6184,74100000.0
2009-10-23 05:44:00,1.61845,1.6187,1.61815,1.61865,87100000.0
2009-10-23 05:45:00,1.6189,1.6189,1.61845,1.61845,148600000.0
2009-10-23 05:46:00,1.61845,1.61865,1.6184,1.6185,34600000.0
2009-10-23 05:47:00,1.61855,1.61855,1.61825,1.61855,63700000.0
2009-10-23 05:48:00,1.6185,1.61905,1.6185,1.6188,34700000.0
2009-10-23 05:49:00,1.6188,1.61905,1.61845,1.61865,90600000.0
2009-10-23 05:50:00,1.61865,1.61895,1.61865,1.61865,163000000.0
2009-10-23 05:51:00,1.61865,1.6189,1.6184,1.61855,100900000.0
2009-10-23 05:52:00,1.61855,1.6186,1.6184,1.6184,24400000.0
2009-10-23 05:53:00,1.6184,1.6189,1.6183,1.6188,100900000.0
2009-10-23 05:54:00,1.6188,1.6188,1.6186,1.6186,53800000.0
2009-10-23 05:55:00,1.61865,1.6194,1.61865,1.61915,109400000.0
2009-10-23 05:56:00,1.6192,1.6192,1.61895,1.619,47400000.0
2009-10-23 05:57:00,1.6191,1.6191,1.61875,1.61875,29500000.0
2009-10-23 05:58:00,1.61875,1.6188,1.6184,1.61865,62000000.0
2009-10-23 05:59:00,1.61855,1.61875,1.61825,1.6187,121800000.0
2009-10-23 06:00:00,1.6187,1.61885,1.61865,1.61875,30400000.0
2009-10-23 06:01:00,1.61875,1.61885,1.6185,1.61855,61200000.0
2009-10-23 06:02:00,1.6185,1.61865,1.61825,1.61845,144300000.0
2009-10-23 06:03:00,1.61845,1.6188,1.61825,1.6188,101300000.0
2009-10-23 06:04:00,1.6188,1.61905,1.6188,1.61885,95500000.0
2009-10-23 06:05:00,1.6189,1.61915,1.61885,1.61915,80300000.0
2009-10-23 06:06:00,1.6192,1.61925,1.61895,1.61925,71100000.0
2009-10-23 06:07:00,1.6192,1.61935,1.61915,1.61915,75900000.0
2009-10-23 06:08:00,1.61915,1.61915,1.61885,1.61905,62000000.0
2009-10-23 06:09:00,1.61905,1.61915,1.61905,1.61905,57600000.0
2009-10-23 06:10:00,1.61905,1.61935,1.61895,1.61935,80300000.0
2009-10-23 06:11:00,1.61935,1.61945,1.6192,1.61925,58900000.0
2009-10-23 06:12:00,1.6194,1.6194,1.61925,1.6194,21900000.0
2009-10-23 06:13:00,1.6194,1.61945,1.61915,1.61935,47700000.0
2009-10-23 06:14:00,1.61935,1.61955,1.61925,1.61945,42700000.0
2009-10-23 06:15:00,1.61945,1.61945,1.6183,1.6187,70200000.0
2009-10-23 06:16:00,1.6187,1.6188,1.61865,1.6188,30400000.0
2009-10-23 06:17:00,1.6188,1.6188,1.61865,1.61875,12300000.0
2009-10-23 06:18:00,1.61875,1.619,1.61875,1.61895,78500000.0
2009-10-23 06:19:00,1.61895,1.61895,1.6186,1.6186,37700000.0
2009-10-23 06:20:00,1.61855,1.61885,1.61855,1.61885,31000000.0
2009-10-23 06:21:00,1.6189,1.61935,1.61875,1.61935,50900000.0
2009-10-23 06:22:00,1.6192,1.61925,1.6188,1.619,59400000.0
2009-10-23 06:23:00,1.619,1.6194,1.6189,1.6192,72500000.0
2009-10-23 06:24:00,1.61925,1.61955,1.6189,1.61925,113200000.0
2009-10-23 06:25:00,1.61925,1.61935,1.6189,1.61905,90100000.0
2009-10-23 06:26:00,1.61895,1.61935,1.61895,1.61935,55500000.0
2009-10-23 06:27:00,1.61935,1.61945,1.6193,1.6193,22500000.0
2009-10-23 06:28:00,1.6194,1.6195,1.61915,1.6192,70900000.0
2009-10-23 06:29:00,1.6191,1.6192,1.61895,1.6192,49100000.0
2009-10-23 06:30:00,1.6192,1.61935,1.6191,1.6192,35800000.0
2009-10-23 06:31:00,1.6191,1.61935,1.6191,1.61935,26100000.0
2009-10-23 06:32:00,1.61935,1.61955,1.6192,1.6194,45700000.0
2009-10-23 06:33:00,1.6194,1.61945,1.61885,1.61925,77400000.0
2009-10-23 06:34:00,1.61925,1.6193,1.619,1.61925,111700000.0
2009-10-23 06:35:00,1.61925,1.6193,1.61915,1.61925,41600000.0
2009-10-23 06:36:00,1.61935,1.61965,1.6193,1.61945,83900000.0
2009-10-23 06:37:00,1.61945,1.61975,1.6194,1.61965,49200000.0
2009-10-23 06:38:00,1.6196,1.61985,1.6195,1.61985,60300000.0
2009-10-23 06:39:00,1.61985,1.62005,1.61985,1.62005,47700000.0
2009-10-23 06:40:00,1.62,1.62,1.61955,1.6196,27300000.0
2009-10-23 06:41:00,1.6195,1.61955,1.6194,1.6195,13300000.0
2009-10-23 06:42:00,1.61945,1.61945,1.6194,1.6194,6100000.0
2009-10-23 06:43:00,1.6194,1.6194,1.6191,1.6191,25900000.0
2009-10-23 06:44:00,1.6191,1.6192,1.619,1.6191,42900000.0
2009-10-23 06:45:00,1.619,1.619,1.6187,1.6188,105900000.0
2009-10-23 06:46:00,1.6188,1.61895,1.6183,1.6186,74800000.0
2009-10-23 06:47:00,1.6186,1.61875,1.61835,1.6184,81900000.0
2009-10-23 06:48:00,1.61845,1.6185,1.6183,1.6183,19000000.0
2009-10-23 06:49:00,1.61835,1.61855,1.61785,1.61825,173900000.0
2009-10-23 06:50:00,1.61825,1.61835,1.6181,1.6182,118800000.0
2009-10-23 06:51:00,1.61815,1.6184,1.61815,1.61825,90800000.0
2009-10-23 06:52:00,1.61825,1.6184,1.61805,1.61805,128700000.0
2009-10-23 06:53:00,1.61805,1.6183,1.61805,1.61825,47500000.0
2009-10-23 06:54:00,1.61825,1.6183,1.6182,1.61825,45200000.0
2009-10-23 06:55:00,1.6183,1.6186,1.618,1.6183,95800000.0
2009-10-23 06:56:00,1.6183,1.61845,1.6183,1.61845,65400000.0
2009-10-23 06:57:00,1.61845,1.61855,1.61835,1.61845,46200000.0
2009-10-23 06:58:00,1.61855,1.6187,1.6184,1.6184,33300000.0
2009-10-23 06:59:00,1.6184,1.61895,1.6184,1.61865,55600000.0
2009-10-23 07:00:00,1.61865,1.61885,1.6184,1.6185,79700000.0
2009-10-23 07:01:00,1.6187,1.6188,1.6184,1.6184,67200000.0
2009-10-23 07:02:00,1.61845,1.61885,1.61835,1.6185,115500000.0
2009-10-23 07:03:00,1.6184,1.6187,1.61795,1.6182,85800000.0
2009-10-23 07:04:00,1.61825,1.61865,1.6181,1.6185,69600000.0
2009-10-23 07:05:00,1.61845,1.61865,1.61835,1.61855,77300000.0
2009-10-23 07:06:00,1.61855,1.6187,1.61805,1.61815,136300000.0
2009-10-23 07:07:00,1.61815,1.6183,1.6181,1.6183,51900000.0
2009-10-23 07:08:00,1.6183,1.6184,1.618,1.61835,61000000.0
2009-10-23 07:09:00,1.6184,1.6187,1.6182,1.6182,74300000.0
2009-10-23 07:10:00,1.6182,1.6184,1.61815,1.61835,50600000.0
2009-10-23 07:11:00,1.61835,1.61885,1.6182,1.6184,193600000.0
2009-10-23 07:12:00,1.6184,1.61875,1.61825,1.61875,116300000.0
2009-10-23 07:13:00,1.61875,1.61945,1.61875,1.61935,122300000.0
2009-10-23 07:14:00,1.6194,1.6196,1.61875,1.61875,142700000.0
2009-10-23 07:15:00,1.61875,1.61935,1.6187,1.6193,121000000.0
2009-10-23 07:16:00,1.61925,1.61965,1.61925,1.6196,104600000.0
2009-10-23 07:17:00,1.6196,1.61975,1.61935,1.6196,33600000.0
2009-10-23 07:18:00,1.6196,1.6196,1.6194,1.61955,64300000.0
2009-10-23 07:19:00,1.6196,1.61985,1.61915,1.61965,138800000.0
2009-10-23 07:20:00,1.6196,1.61985,1.6194,1.6198,143100000.0
2009-10-23 07:21:00,1.61975,1.6199,1.61935,1.61955,152700000.0
2009-10-23 07:22:00,1.61955,1.6196,1.6192,1.6195,77600000.0
2009-10-23 07:23:00,1.6195,1.61965,1.61915,1.61955,194300000.0
2009-10-23 07:24:00,1.6196,1.61965,1.61905,1.61945,104200000.0
2009-10-23 07:25:00,1.61945,1.6195,1.61855,1.6191,190200000.0
2009-10-23 07:26:00,1.61905,1.6196,1.61895,1.6191,179900000.0
2009-10-23 07:27:00,1.61915,1.6194,1.6188,1.6192,68200000.0
2009-10-23 07:28:00,1.6192,1.6194,1.61895,1.6192,104900000.0
2009-10-23 07:29:00,1.61925,1.6197,1.61905,1.6196,152800000.0
2009-10-23 07:30:00,1.6196,1.61995,1.6192,1.61995,108300000.0
2009-10-23 07:31:00,1.61995,1.6201,1.6194,1.6198,110500000.0
2009-10-23 07:32:00,1.6197,1.6203,1.61965,1.62,81600000.0
2009-10-23 07:33:00,1.62005,1.62015,1.61965,1.61975,81400000.0
2009-10-23 07:34:00,1.62,1.6201,1.6197,1.6199,125200000.0
2009-10-23 07:35:00,1.6199,1.6201,1.6199,1.62005,68600000.0
2009-10-23 07:36:00,1.62005,1.62055,1.62005,1.6202,100700000.0
2009-10-23 07:37:00,1.6204,1.62055,1.62015,1.62025,119900000.0
2009-10-23 07:38:00,1.62015,1.6203,1.62015,1.6202,41900000.0
2009-10-23 07:39:00,1.6202,1.6203,1.61975,1.6201,144500000.0
2009-10-23 07:40:00,1.6201,1.6202,1.61995,1.6202,105100000.0
2009-10-23 07:41:00,1.6202,1.62065,1.6201,1.6204,87800000.0
2009-10-23 07:42:00,1.62035,1.6204,1.61995,1.61995,84900000.0
2009-10-23 07:43:00,1.61995,1.6201,1.6197,1.6197,141100000.0
2009-10-23 07:44:00,1.6197,1.6199,1.61885,1.61945,88200000.0
2009-10-23 07:45:00,1.6196,1.6196,1.61875,1.61925,152900000.0
2009-10-23 07:46:00,1.61925,1.61955,1.6192,1.6194,63700000.0
2009-10-23 07:47:00,1.6194,1.6196,1.61915,1.6193,186500000.0
2009-10-23 07:48:00,1.6193,1.6196,1.6192,1.61925,81400000.0
2009-10-23 07:49:00,1.6194,1.61965,1.6191,1.61935,132500000.0
2009-10-23 07:50:00,1.61915,1.61935,1.6191,1.61925,93400000.0
2009-10-23 07:51:00,1.6192,1.61945,1.619,1.61915,97200000.0
2009-10-23 07:52:00,1.61915,1.61915,1.6186,1.61885,174800000.0
2009-10-23 07:53:00,1.6189,1.61925,1.61885,1.61905,158700000.0
2009-10-23 07:54:00,1.619,1.6191,1.6189,1.6191,68800000.0
2009-10-23 07:55:00,1.6191,1.6191,1.61875,1.61885,63900000.0
2009-10-23 07:56:00,1.6189,1.619,1.6185,1.6186,60700000.0
2009-10-23 07:57:00,1.61875,1.6188,1.61855,1.6186,91600000.0
2009-10-23 07:58:00,1.6186,1.61885,1.6186,1.6188,63400000.0
2009-10-23 07:59:00,1.6188,1.6189,1.6186,1.6186,94400000.0
2009-10-23 08:00:00,1.6186,1.61865,1.61825,1.6184,181300000.0
2009-10-23 08:01:00,1.6184,1.6185,1.61825,1.61835,71000000.0
2009-10-23 08:02:00,1.61835,1.6186,1.61835,1.61855,61700000.0
2009-10-23 08:03:00,1.61855,1.61855,1.618,1.6181,140300000.0
2009-10-23 08:04:00,1.6181,1.6185,1.618,1.6183,151700000.0
2009-10-23 08:05:00,1.6183,1.619,1.6183,1.61845,232700000.0
2009-10-23 08:06:00,1.61845,1.61905,1.6184,1.61905,164200000.0
2009-10-23 08:07:00,1.6191,1.6193,1.6188,1.6191,98500000.0
2009-10-23 08:08:00,1.61915,1.61915,1.6187,1.61895,130500000.0
2009-10-23 08:09:00,1.61895,1.6192,1.6183,1.61855,101800000.0
2009-10-23 08:10:00,1.6186,1.619,1.6186,1.619,95700000.0
2009-10-23 08:11:00,1.619,1.61915,1.61895,1.61895,65400000.0
2009-10-23 08:12:00,1.6189,1.6189,1.6185,1.61875,71600000.0
2009-10-23 08:13:00,1.6187,1.6189,1.6186,1.61885,68800000.0
2009-10-23 08:14:00,1.61885,1.61895,1.6186,1.61865,112700000.0
2009-10-23 08:15:00,1.61865,1.6188,1.6183,1.6184,103200000.0
2009-10-23 08:16:00,1.6185,1.6186,1.6181,1.6186,149000000.0
2009-10-23 08:17:00,1.61855,1.6188,1.61855,1.6187,123700000.0
2009-10-23 08:18:00,1.61865,1.6187,1.61855,1.61855,98400000.0
2009-10-23 08:19:00,1.6186,1.61875,1.6184,1.61855,96800000.0
2009-10-23 08:20:00,1.6186,1.61935,1.6184,1.619,264300000.0
2009-10-23 08:21:00,1.6189,1.61905,1.6186,1.61865,212000000.0
2009-10-23 08:22:00,1.61865,1.61895,1.61845,1.61875,242400000.0
2009-10-23 08:23:00,1.61875,1.6191,1.61825,1.61825,273100000.0
2009-10-23 08:24:00,1.61825,1.6185,1.61795,1.6184,154300000.0
2009-10-23 08:25:00,1.6183,1.6184,1.6181,1.6184,191300000.0
2009-10-23 08:26:00,1.6184,1.6188,1.6183,1.61875,176000000.0
2009-10-23 08:27:00,1.6188,1.61935,1.6186,1.61925,206000000.0
2009-10-23 08:28:00,1.61925,1.6193,1.61865,1.6188,288700000.0
2009-10-23 08:29:00,1.61885,1.61885,1.61855,1.6186,258200000.0
2009-10-23 08:30:00,1.6186,1.61885,1.6183,1.6184,218900000.0
2009-10-23 08:31:00,1.6184,1.6188,1.6182,1.61835,303100000.0
2009-10-23 08:32:00,1.61825,1.61875,1.61815,1.6186,132700000.0
2009-10-23 08:33:00,1.6186,1.61875,1.6184,1.6186,126100000.0
2009-10-23 08:34:00,1.6185,1.6194,1.61825,1.61935,256100000.0
2009-10-23 08:35:00,1.6194,1.6194,1.6187,1.61905,151000000.0
2009-10-23 08:36:00,1.61905,1.6199,1.61865,1.6194,218500000.0
2009-10-23 08:37:00,1.6194,1.62025,1.6192,1.6201,224900000.0
2009-10-23 08:38:00,1.6201,1.6206,1.6198,1.62035,223600000.0
2009-10-23 08:39:00,1.6204,1.6206,1.6201,1.62025,234800000.0
2009-10-23 08:40:00,1.6203,1.62035,1.61995,1.62025,161900000.0
2009-10-23 08:41:00,1.6202,1.6206,1.6201,1.6203,181500000.0
2009-10-23 08:42:00,1.62025,1.62035,1.61985,1.61985,100600000.0
2009-10-23 08:43:00,1.61985,1.6204,1.61985,1.61995,285700000.0
2009-10-23 08:44:00,1.62,1.62005,1.6196,1.6199,195200000.0
2009-10-23 08:45:00,1.6199,1.62035,1.61985,1.62,163600000.0
2009-10-23 08:46:00,1.62,1.6202,1.62,1.62,116000000.0
2009-10-23 08:47:00,1.62,1.62025,1.6197,1.6199,161300000.0
2009-10-23 08:48:00,1.6199,1.62,1.6198,1.6199,132000000.0
2009-10-23 08:49:00,1.6199,1.6202,1.6199,1.6201,82400000.0
2009-10-23 08:50:00,1.6201,1.6205,1.61985,1.62025,129600000.0
2009-10-23 08:51:00,1.6202,1.62055,1.6202,1.62045,136100000.0
2009-10-23 08:52:00,1.6205,1.6208,1.6202,1.6206,150900000.0
2009-10-23 08:53:00,1.6206,1.62075,1.62,1.62015,201200000.0
2009-10-23 08:54:00,1.62015,1.6202,1.6199,1.62005,149000000.0
2009-10-23 08:55:00,1.6201,1.6205,1.61995,1.61995,129600000.0
2009-10-23 08:56:00,1.62,1.6207,1.62,1.62055,120700000.0
2009-10-23 08:57:00,1.6205,1.6206,1.61985,1.6199,179000000.0
2009-10-23 08:58:00,1.61985,1.62015,1.61955,1.61975,238000000.0
2009-10-23 08:59:00,1.61975,1.62045,1.61975,1.62025,159300000.0
2009-10-23 09:00:00,1.62035,1.62035,1.61985,1.61995,113800000.0
2009-10-23 09:01:00,1.61995,1.62035,1.6199,1.62035,226100000.0
2009-10-23 09:02:00,1.62035,1.6208,1.62005,1.62065,272500000.0
2009-10-23 09:03:00,1.6206,1.621,1.6204,1.62095,232300000.0
2009-10-23 09:04:00,1.62095,1.621,1.6205,1.62055,238300000.0
2009-10-23 09:05:00,1.62055,1.6209,1.62035,1.6207,154100000.0
2009-10-23 09:06:00,1.6207,1.6209,1.6203,1.6209,235400000.0
2009-10-23 09:07:00,1.6209,1.62105,1.62055,1.6206,116300000.0
2009-10-23 09:08:00,1.62055,1.62065,1.6202,1.62055,169000000.0
2009-10-23 09:09:00,1.62055,1.62075,1.62025,1.6205,250700000.0
2009-10-23 09:10:00,1.62015,1.62015,1.61985,1.6199,136200000.0
2009-10-23 09:11:00,1.62,1.6204,1.6199,1.6204,132700000.0
2009-10-23 09:12:00,1.6204,1.62055,1.6198,1.62005,162200000.0
2009-10-23 09:13:00,1.62005,1.6203,1.61965,1.6198,172200000.0
2009-10-23 09:14:00,1.61975,1.62005,1.61965,1.62005,149300000.0
2009-10-23 09:15:00,1.62005,1.6202,1.61965,1.6198,219300000.0
2009-10-23 09:16:00,1.61985,1.62015,1.61975,1.6201,124700000.0
2009-10-23 09:17:00,1.6201,1.62015,1.6193,1.6194,210600000.0
2009-10-23 09:18:00,1.6193,1.61985,1.6191,1.61925,221900000.0
2009-10-23 09:19:00,1.61925,1.6196,1.6189,1.6193,293300000.0
2009-10-23 09:20:00,1.61935,1.61965,1.61915,1.61925,262500000.0
2009-10-23 09:21:00,1.6194,1.6194,1.61885,1.61925,282000000.0
2009-10-23 09:22:00,1.61925,1.61945,1.6192,1.61945,70400000.0
2009-10-23 09:23:00,1.61945,1.61995,1.6193,1.6199,81400000.0
2009-10-23 09:24:00,1.61985,1.62005,1.6197,1.61975,144700000.0
2009-10-23 09:25:00,1.6198,1.6199,1.6195,1.61975,176700000.0
2009-10-23 09:26:00,1.6198,1.61985,1.6195,1.61975,138000000.0
2009-10-23 09:27:00,1.61965,1.6201,1.6195,1.6199,137100000.0
2009-10-23 09:28:00,1.6199,1.62015,1.6196,1.61995,268400000.0
2009-10-23 09:29:00,1.62005,1.62035,1.62005,1.62025,204000000.0
2009-10-23 09:30:00,1.62025,1.6205,1.6199,1.61995,236500000.0
2009-10-23 09:31:00,1.61995,1.62025,1.6199,1.6202,84000000.0
2009-10-23 09:32:00,1.6202,1.6205,1.62,1.62,188600000.0
2009-10-23 09:33:00,1.62,1.6204,1.61995,1.62015,200500000.0
2009-10-23 09:34:00,1.6202,1.6204,1.62005,1.62015,157200000.0
2009-10-23 09:35:00,1.62015,1.6206,1.6201,1.62035,176000000.0
2009-10-23 09:36:00,1.6203,1.62055,1.61995,1.6205,142800000.0
2009-10-23 09:37:00,1.62055,1.6209,1.6203,1.6206,243000000.0
2009-10-23 09:38:00,1.62065,1.62115,1.62055,1.621,163700000.0
2009-10-23 09:39:00,1.62095,1.6213,1.6208,1.62115,201200000.0
2009-10-23 09:40:00,1.6211,1.62155,1.6211,1.6213,181800000.0
2009-10-23 09:41:00,1.6213,1.6214,1.62105,1.6213,117100000.0
2009-10-23 09:42:00,1.6213,1.62155,1.62125,1.62145,75800000.0
2009-10-23 09:43:00,1.62155,1.6216,1.6208,1.62095,179600000.0
2009-10-23 09:44:00,1.62095,1.62125,1.62095,1.621,156600000.0
2009-10-23 09:45:00,1.621,1.62125,1.621,1.62105,80300000.0
2009-10-23 09:46:00,1.62115,1.6213,1.6209,1.62115,170500000.0
2009-10-23 09:47:00,1.62115,1.6214,1.62095,1.62105,176000000.0
2009-10-23 09:48:00,1.6209,1.62125,1.6208,1.62105,198600000.0
2009-10-23 09:49:00,1.62105,1.6211,1.62055,1.62085,248200000.0
2009-10-23 09:50:00,1.6208,1.62115,1.6205,1.6211,141400000.0
2009-10-23 09:51:00,1.6211,1.62115,1.62075,1.62095,123000000.0
2009-10-23 09:52:00,1.621,1.62115,1.6207,1.6208,153100000.0
2009-10-23 09:53:00,1.6208,1.62115,1.6207,1.621,74400000.0
2009-10-23 09:54:00,1.621,1.62115,1.6208,1.621,43700000.0
2009-10-23 09:55:00,1.621,1.62105,1.6206,1.62065,94100000.0
2009-10-23 09:56:00,1.62065,1.6208,1.6204,1.6204,153400000.0
2009-10-23 09:57:00,1.6204,1.6212,1.62035,1.62105,184400000.0
2009-10-23 09:58:00,1.62105,1.6213,1.62095,1.62125,134200000.0
2009-10-23 09:59:00,1.6213,1.62185,1.6213,1.6216,250900000.0
2009-10-23 10:00:00,1.62165,1.62165,1.62065,1.621,349800000.0
2009-10-23 10:01:00,1.621,1.62105,1.6207,1.62095,240700000.0
2009-10-23 10:02:00,1.6209,1.62135,1.6207,1.62115,284200000.0
2009-10-23 10:03:00,1.62115,1.6215,1.62085,1.62135,300700000.0
2009-10-23 10:04:00,1.62135,1.6215,1.62115,1.62135,249600000.0
2009-10-23 10:05:00,1.62135,1.6217,1.621,1.62155,262000000.0
2009-10-23 10:06:00,1.62155,1.62175,1.62105,1.62105,252600000.0
2009-10-23 10:07:00,1.621,1.6212,1.6209,1.6211,172800000.0
2009-10-23 10:08:00,1.6211,1.62145,1.62085,1.62125,216100000.0
2009-10-23 10:09:00,1.6213,1.62155,1.6211,1.62135,121000000.0
2009-10-23 10:10:00,1.62155,1.62195,1.6214,1.62195,148500000.0
2009-10-23 10:11:00,1.6219,1.62205,1.6217,1.62205,136400000.0
2009-10-23 10:12:00,1.62205,1.62215,1.6218,1.62195,107400000.0
2009-10-23 10:13:00,1.622,1.6221,1.6211,1.62165,213700000.0
2009-10-23 10:14:00,1.6217,1.6225,1.62165,1.6225,185800000.0
2009-10-23 10:15:00,1.62255,1.62255,1.622,1.622,111700000.0
2009-10-23 10:16:00,1.62205,1.6224,1.62185,1.6222,125900000.0
2009-10-23 10:17:00,1.6222,1.6223,1.6221,1.62215,92800000.0
2009-10-23 10:18:00,1.6222,1.6223,1.62175,1.62195,79800000.0
2009-10-23 10:19:00,1.62195,1.6223,1.6217,1.62205,172900000.0
2009-10-23 10:20:00,1.622,1.62255,1.6219,1.62235,244600000.0
2009-10-23 10:21:00,1.62235,1.6226,1.62215,1.62235,161600000.0
2009-10-23 10:22:00,1.62225,1.6228,1.6221,1.6227,159900000.0
2009-10-23 10:23:00,1.6228,1.62335,1.6227,1.6231,211300000.0
2009-10-23 10:24:00,1.6231,1.6237,1.6228,1.6235,202900000.0
2009-10-23 10:25:00,1.62345,1.62435,1.62335,1.62335,265100000.0
2009-10-23 10:26:00,1.62335,1.6241,1.62335,1.62385,162100000.0
2009-10-23 10:27:00,1.6238,1.6242,1.62365,1.6239,152400000.0
2009-10-23 10:28:00,1.6239,1.624,1.6236,1.6239,199200000.0
2009-10-23 10:29:00,1.6239,1.6243,1.62375,1.6243,144700000.0
2009-10-23 10:30:00,1.62425,1.6272,1.62425,1.6272,354000001.0
2009-10-23 10:31:00,1.62715,1.6275,1.6258,1.62615,326600000.0
2009-10-23 10:32:00,1.62615,1.62675,1.62555,1.62575,318500000.0
2009-10-23 10:33:00,1.62575,1.62595,1.6251,1.6254,259600000.0
2009-10-23 10:34:00,1.6254,1.62565,1.62515,1.62535,269400000.0
2009-10-23 10:35:00,1.62545,1.62625,1.6253,1.62565,211400000.0
2009-10-23 10:36:00,1.62555,1.626,1.62535,1.62555,202100000.0
2009-10-23 10:37:00,1.62555,1.62595,1.625,1.625,158400000.0
2009-10-23 10:38:00,1.625,1.62565,1.6249,1.6256,151400000.0
2009-10-23 10:39:00,1.6256,1.62565,1.625,1.6254,198200000.0
2009-10-23 10:40:00,1.62535,1.6255,1.62485,1.6254,172700000.0
2009-10-23 10:41:00,1.6254,1.6254,1.62515,1.6252,136400000.0
2009-10-23 10:42:00,1.6252,1.6253,1.6246,1.6247,146400000.0
2009-10-23 10:43:00,1.6247,1.6249,1.6241,1.62415,160300000.0
2009-10-23 10:44:00,1.62415,1.6242,1.6239,1.624,144100000.0
2009-10-23 10:45:00,1.62405,1.6246,1.624,1.62405,201000000.0
2009-10-23 10:46:00,1.62405,1.62415,1.6238,1.6241,171500000.0
2009-10-23 10:47:00,1.6241,1.62435,1.6239,1.6242,162700000.0
2009-10-23 10:48:00,1.6242,1.6244,1.62395,1.62405,263400000.0
2009-10-23 10:49:00,1.62405,1.62445,1.624,1.62435,147700000.0
2009-10-23 10:50:00,1.6243,1.6246,1.6241,1.6246,126400000.0
2009-10-23 10:51:00,1.6246,1.6253,1.6245,1.6253,179900000.0
2009-10-23 10:52:00,1.62545,1.62545,1.62455,1.6249,156100000.0
2009-10-23 10:53:00,1.62495,1.625,1.6244,1.625,96200000.0
2009-10-23 10:54:00,1.625,1.62505,1.6246,1.62495,179200000.0
2009-10-23 10:55:00,1.62495,1.6254,1.62465,1.6252,163200000.0
2009-10-23 10:56:00,1.62525,1.6258,1.6252,1.6256,119900000.0
2009-10-23 10:57:00,1.6256,1.6258,1.62515,1.62515,204400000.0
2009-10-23 10:58:00,1.62515,1.62545,1.62515,1.6252,74100000.0
2009-10-23 10:59:00,1.6253,1.62545,1.62515,1.6252,178100000.0
2009-10-23 11:00:00,1.6251,1.62585,1.62495,1.6258,269600000.0
2009-10-23 11:01:00,1.6257,1.62625,1.62565,1.6258,175800000.0
2009-10-23 11:02:00,1.6258,1.62605,1.62575,1.62585,199100000.0
2009-10-23 11:03:00,1.6259,1.6262,1.62575,1.6262,218400000.0
2009-10-23 11:04:00,1.6262,1.62635,1.626,1.6261,154900000.0
2009-10-23 11:05:00,1.6261,1.6268,1.6261,1.6267,302400000.0
2009-10-23 11:06:00,1.62665,1.6267,1.62635,1.6265,159400000.0
2009-10-23 11:07:00,1.62655,1.62675,1.6264,1.6264,116900000.0
2009-10-23 11:08:00,1.6263,1.62665,1.6262,1.6263,219300000.0
2009-10-23 11:09:00,1.62615,1.62615,1.6257,1.62585,184300000.0
2009-10-23 11:10:00,1.6258,1.62595,1.6256,1.6256,49000000.0
2009-10-23 11:11:00,1.6257,1.62585,1.62545,1.6258,122900000.0
2009-10-23 11:12:00,1.6258,1.6258,1.6246,1.6247,347600000.0
2009-10-23 11:13:00,1.6247,1.62505,1.62455,1.62465,413400000.0
2009-10-23 11:14:00,1.62485,1.62485,1.62375,1.62415,431300000.0
2009-10-23 11:15:00,1.62415,1.6245,1.62415,1.62425,301800000.0
2009-10-23 11:16:00,1.6242,1.6246,1.62415,1.6245,130100000.0
2009-10-23 11:17:00,1.6245,1.625,1.6243,1.62465,205000000.0
2009-10-23 11:18:00,1.62465,1.62485,1.62415,1.6242,211000000.0
2009-10-23 11:19:00,1.6242,1.62455,1.62395,1.62395,312700001.0
2009-10-23 11:20:00,1.62395,1.6244,1.62385,1.62415,184800000.0
2009-10-23 11:21:00,1.6241,1.6242,1.62395,1.62405,168900000.0
2009-10-23 11:22:00,1.62405,1.6244,1.6239,1.62425,246700000.0
2009-10-23 11:23:00,1.62425,1.62435,1.62395,1.6241,131400000.0
2009-10-23 11:24:00,1.6241,1.6242,1.62395,1.6241,142100000.0
2009-10-23 11:25:00,1.62405,1.6243,1.62405,1.6243,87400000.0
2009-10-23 11:26:00,1.62425,1.6245,1.62415,1.6242,142000000.0
2009-10-23 11:27:00,1.62425,1.6245,1.6238,1.6238,211000000.0
2009-10-23 11:28:00,1.62385,1.62405,1.6236,1.62365,167100000.0
2009-10-23 11:29:00,1.6237,1.6237,1.6234,1.6234,153200000.0
2009-10-23 11:30:00,1.6234,1.6238,1.62325,1.62335,155700000.0
2009-10-23 11:31:00,1.6233,1.6234,1.6227,1.62275,165800000.0
2009-10-23 11:32:00,1.6228,1.623,1.6224,1.62285,198600000.0
2009-10-23 11:33:00,1.62285,1.62285,1.6225,1.62275,130800000.0
2009-10-23 11:34:00,1.6227,1.6229,1.62225,1.62285,195500000.0
2009-10-23 11:35:00,1.62285,1.62315,1.62285,1.623,141500000.0
2009-10-23 11:36:00,1.623,1.6232,1.62295,1.62305,118600000.0
2009-10-23 11:37:00,1.62315,1.6234,1.6227,1.6228,226900000.0
2009-10-23 11:38:00,1.62275,1.623,1.6226,1.6226,103300000.0
2009-10-23 11:39:00,1.6227,1.62295,1.6224,1.62285,114100000.0
2009-10-23 11:40:00,1.62285,1.62305,1.6227,1.62305,80600000.0
2009-10-23 11:41:00,1.6229,1.62305,1.6228,1.6229,61100000.0
2009-10-23 11:42:00,1.62285,1.6231,1.62285,1.6231,62300000.0
2009-10-23 11:43:00,1.6231,1.6231,1.62265,1.62295,89800000.0
2009-10-23 11:44:00,1.62295,1.62305,1.62275,1.62285,149600000.0
2009-10-23 11:45:00,1.6228,1.6228,1.6224,1.6226,145300000.0
2009-10-23 11:46:00,1.62255,1.62275,1.62235,1.6225,107300000.0
2009-10-23 11:47:00,1.6225,1.6228,1.62245,1.62275,173800000.0
2009-10-23 11:48:00,1.62275,1.6232,1.62275,1.6228,198400000.0
2009-10-23 11:49:00,1.6228,1.623,1.6227,1.62275,130900000.0
2009-10-23 11:50:00,1.62275,1.6229,1.62255,1.6229,169000000.0
2009-10-23 11:51:00,1.62285,1.6229,1.6225,1.6228,176400000.0
2009-10-23 11:52:00,1.6228,1.62305,1.62255,1.6227,195600000.0
2009-10-23 11:53:00,1.6227,1.62325,1.62255,1.6229,200500000.0
2009-10-23 11:54:00,1.6229,1.62315,1.62285,1.6229,90800000.0
2009-10-23 11:55:00,1.62295,1.6231,1.62275,1.62285,76400000.0
2009-10-23 11:56:00,1.62285,1.62305,1.6227,1.6228,144000000.0
2009-10-23 11:57:00,1.6228,1.623,1.62255,1.6229,130100000.0
2009-10-23 11:58:00,1.62285,1.6229,1.6228,1.62285,17100000.0
2009-10-23 11:59:00,1.62295,1.62295,1.62255,1.6227,118100000.0
2009-10-23 12:00:00,1.6227,1.62275,1.6224,1.62245,116500000.0
2009-10-23 12:01:00,1.6225,1.6226,1.622,1.6224,350800000.0
2009-10-23 12:02:00,1.6225,1.6226,1.6218,1.62235,199800000.0
2009-10-23 12:03:00,1.6223,1.62235,1.62195,1.62235,232800000.0
2009-10-23 12:04:00,1.62235,1.62235,1.6219,1.62225,150500000.0
2009-10-23 12:05:00,1.6223,1.6232,1.6222,1.623,214100000.0
2009-10-23 12:06:00,1.62305,1.62365,1.62295,1.62345,216600000.0
2009-10-23 12:07:00,1.62365,1.62385,1.62335,1.6235,210800000.0
2009-10-23 12:08:00,1.6235,1.6237,1.62335,1.6236,164200000.0
2009-10-23 12:09:00,1.6236,1.624,1.6236,1.6239,175700000.0
2009-10-23 12:10:00,1.6239,1.6239,1.62335,1.6235,153800000.0
2009-10-23 12:11:00,1.62345,1.6237,1.62295,1.6231,232900000.0
2009-10-23 12:12:00,1.6231,1.62355,1.62295,1.6234,185400000.0
2009-10-23 12:13:00,1.62345,1.6238,1.62325,1.62335,153200000.0
2009-10-23 12:14:00,1.6233,1.62345,1.6231,1.62345,153800000.0
2009-10-23 12:15:00,1.62345,1.62435,1.62335,1.62405,210200000.0
2009-10-23 12:16:00,1.62395,1.6242,1.6237,1.62395,149000000.0
2009-10-23 12:17:00,1.6239,1.6242,1.6238,1.62395,132000000.0
2009-10-23 12:18:00,1.6239,1.62395,1.62375,1.6239,144500000.0
2009-10-23 12:19:00,1.6239,1.62395,1.6236,1.6236,173600000.0
2009-10-23 12:20:00,1.6236,1.6238,1.62355,1.62365,174900000.0
2009-10-23 12:21:00,1.62365,1.6238,1.6235,1.6237,171900000.0
2009-10-23 12:22:00,1.62375,1.624,1.6236,1.624,117700000.0
2009-10-23 12:23:00,1.624,1.62425,1.624,1.62405,142400000.0
2009-10-23 12:24:00,1.62415,1.62425,1.6239,1.62405,149300000.0
2009-10-23 12:25:00,1.6241,1.6243,1.6239,1.6243,69000000.0
2009-10-23 12:26:00,1.62425,1.62425,1.624,1.6241,87100000.0
2009-10-23 12:27:00,1.62405,1.6244,1.62405,1.62425,111600000.0
2009-10-23 12:28:00,1.6242,1.6243,1.62365,1.6238,175000000.0
2009-10-23 12:29:00,1.6239,1.62405,1.62365,1.62385,133600000.0
2009-10-23 12:30:00,1.624,1.62405,1.6237,1.62405,99200000.0
2009-10-23 12:31:00,1.624,1.624,1.6234,1.62375,103400000.0
2009-10-23 12:32:00,1.62365,1.62415,1.62365,1.6239,183500000.0
2009-10-23 12:33:00,1.6239,1.624,1.6237,1.62385,272400000.0
2009-10-23 12:34:00,1.62385,1.62395,1.62365,1.62395,293500000.0
2009-10-23 12:35:00,1.62395,1.624,1.62375,1.6238,173300000.0
2009-10-23 12:36:00,1.6238,1.624,1.6237,1.62385,136700000.0
2009-10-23 12:37:00,1.62385,1.62405,1.62375,1.624,96000000.0
2009-10-23 12:38:00,1.6239,1.62445,1.6237,1.6244,165800000.0
2009-10-23 12:39:00,1.62435,1.62475,1.62415,1.6244,154900000.0
2009-10-23 12:40:00,1.6244,1.6247,1.62395,1.6246,154400000.0
2009-10-23 12:41:00,1.6246,1.6254,1.6246,1.62505,168200000.0
2009-10-23 12:42:00,1.6251,1.6257,1.62485,1.6255,205700000.0
2009-10-23 12:43:00,1.62555,1.62555,1.62505,1.6253,97900000.0
2009-10-23 12:44:00,1.62525,1.62535,1.6249,1.6253,157600000.0
2009-10-23 12:45:00,1.62525,1.6254,1.6251,1.62535,184600000.0
2009-10-23 12:46:00,1.6254,1.62595,1.62535,1.62585,214500000.0
2009-10-23 12:47:00,1.62585,1.62585,1.6256,1.6257,64800000.0
2009-10-23 12:48:00,1.6257,1.6261,1.6256,1.626,110500000.0
2009-10-23 12:49:00,1.62615,1.62615,1.62575,1.6258,165100000.0
2009-10-23 12:50:00,1.6258,1.62665,1.62575,1.62635,131000000.0
2009-10-23 12:51:00,1.6263,1.6266,1.62615,1.62635,160600000.0
2009-10-23 12:52:00,1.62635,1.62705,1.6262,1.6268,133500000.0
2009-10-23 12:53:00,1.6268,1.6275,1.6268,1.6273,211900000.0
2009-10-23 12:54:00,1.6273,1.62755,1.62705,1.6275,341700000.0
2009-10-23 12:55:00,1.62745,1.62745,1.6265,1.62655,87900000.0
2009-10-23 12:56:00,1.62655,1.62655,1.6259,1.6259,146860000.0
2009-10-23 12:57:00,1.6259,1.62635,1.6259,1.6261,217920000.0
2009-10-23 12:58:00,1.6261,1.6261,1.62585,1.6259,134330000.0
2009-10-23 12:59:00,1.6259,1.6261,1.6259,1.6259,223200000.0
2009-10-23 13:00:00,1.6259,1.62605,1.6259,1.62605,123920000.0
2009-10-23 13:01:00,1.6261,1.6262,1.62595,1.62595,120400000.0
2009-10-23 13:02:00,1.62595,1.62625,1.6259,1.62595,158840000.0
2009-10-23 13:03:00,1.62595,1.62595,1.62585,1.62585,519060000.0
2009-10-23 13:04:00,1.62585,1.62585,1.6251,1.6252,294660000.0
2009-10-23 13:05:00,1.6252,1.62545,1.6251,1.62545,150750000.0
2009-10-23 13:06:00,1.62535,1.6256,1.6253,1.62545,121400000.0
2009-10-23 13:07:00,1.62555,1.6259,1.6254,1.62555,172400000.0
2009-10-23 13:08:00,1.6255,1.6258,1.62545,1.62565,137600000.0
2009-10-23 13:09:00,1.62565,1.62565,1.62515,1.62515,194800000.0
2009-10-23 13:10:00,1.6252,1.6253,1.6251,1.62525,345400000.0
2009-10-23 13:11:00,1.6252,1.62525,1.6251,1.6251,226360000.0
2009-10-23 13:12:00,1.6251,1.62525,1.6251,1.6252,141530000.0
2009-10-23 13:13:00,1.62515,1.62545,1.6251,1.62535,151300000.0
2009-10-23 13:14:00,1.62545,1.62545,1.6252,1.62525,69600000.0
2009-10-23 13:15:00,1.6252,1.62525,1.6251,1.6251,207280000.0
2009-10-23 13:16:00,1.6251,1.62515,1.6251,1.6251,377480000.0
2009-10-23 13:17:00,1.6251,1.62515,1.6251,1.6251,129360000.0
2009-10-23 13:18:00,1.6251,1.62525,1.6245,1.625,171460000.0
2009-10-23 13:19:00,1.625,1.6254,1.62485,1.6253,133500000.0
2009-10-23 13:20:00,1.6253,1.62545,1.62495,1.6251,154300000.0
2009-10-23 13:21:00,1.6251,1.6251,1.62475,1.62475,69900000.0
2009-10-23 13:22:00,1.62475,1.62485,1.6245,1.6247,225200000.0
2009-10-23 13:23:00,1.62475,1.62505,1.6245,1.62495,145500000.0
2009-10-23 13:24:00,1.62495,1.6251,1.6248,1.62495,114000000.0
2009-10-23 13:25:00,1.62495,1.6253,1.6248,1.62505,127100000.0
2009-10-23 13:26:00,1.625,1.62515,1.6246,1.6249,96900000.0
2009-10-23 13:27:00,1.6249,1.62515,1.6246,1.62495,169800000.0
2009-10-23 13:28:00,1.625,1.62515,1.62485,1.6249,108600000.0
2009-10-23 13:29:00,1.625,1.6253,1.6249,1.625,102300000.0
2009-10-23 13:30:00,1.62495,1.62525,1.6249,1.62505,159300000.0
2009-10-23 13:31:00,1.62505,1.6252,1.62485,1.62515,109500000.0
2009-10-23 13:32:00,1.62515,1.6252,1.62495,1.62495,73900000.0
2009-10-23 13:33:00,1.6249,1.6251,1.6248,1.6251,106300000.0
2009-10-23 13:34:00,1.6251,1.6251,1.6244,1.62445,91100000.0
2009-10-23 13:35:00,1.6245,1.62455,1.6241,1.6243,282000000.0
2009-10-23 13:36:00,1.6243,1.62455,1.62395,1.62455,195300000.0
2009-10-23 13:37:00,1.62455,1.6248,1.6242,1.62455,192600000.0
2009-10-23 13:38:00,1.62455,1.6249,1.6245,1.6245,155100000.0
2009-10-23 13:39:00,1.6245,1.6245,1.6243,1.62435,51300000.0
2009-10-23 13:40:00,1.62435,1.62435,1.62415,1.6242,127000000.0
2009-10-23 13:41:00,1.6242,1.6244,1.6242,1.6244,56100000.0
2009-10-23 13:42:00,1.62435,1.6244,1.6241,1.6241,48000000.0
2009-10-23 13:43:00,1.6241,1.6243,1.6241,1.62425,47500000.0
2009-10-23 13:44:00,1.62425,1.62425,1.62385,1.62415,63600000.0
2009-10-23 13:45:00,1.62415,1.62415,1.6236,1.6239,129300000.0
2009-10-23 13:46:00,1.62395,1.62435,1.62365,1.62415,102400000.0
2009-10-23 13:47:00,1.62415,1.62435,1.624,1.6241,85300000.0
2009-10-23 13:48:00,1.62405,1.62445,1.62395,1.62415,170200000.0
2009-10-23 13:49:00,1.62415,1.62435,1.62405,1.6241,86500000.0
2009-10-23 13:50:00,1.62405,1.62415,1.6238,1.62385,56600000.0
2009-10-23 13:51:00,1.6239,1.62415,1.6239,1.6241,25400000.0
2009-10-23 13:52:00,1.62405,1.62415,1.62395,1.62405,82500000.0
2009-10-23 13:53:00,1.62405,1.6241,1.6238,1.6239,87900000.0
2009-10-23 13:54:00,1.62395,1.6241,1.62385,1.6239,49500000.0
2009-10-23 13:55:00,1.624,1.624,1.6238,1.6238,30200000.0
2009-10-23 13:56:00,1.6238,1.624,1.62375,1.6239,52300000.0
2009-10-23 13:57:00,1.6239,1.62395,1.6239,1.6239,20900000.0
2009-10-23 13:58:00,1.62395,1.624,1.62385,1.62395,58800000.0
2009-10-23 13:59:00,1.62385,1.62405,1.62375,1.624,67000000.0
2009-10-23 14:00:00,1.62405,1.62405,1.62355,1.6237,125300000.0
2009-10-23 14:01:00,1.62365,1.6238,1.62355,1.62355,85400000.0
2009-10-23 14:02:00,1.6236,1.62375,1.62355,1.62355,39900000.0
2009-10-23 14:03:00,1.62365,1.6237,1.6234,1.6235,61200000.0
2009-10-23 14:04:00,1.6235,1.62375,1.6235,1.62375,61700000.0
2009-10-23 14:05:00,1.6238,1.6238,1.62365,1.6238,67400000.0
2009-10-23 14:06:00,1.6238,1.62415,1.6237,1.62385,165300000.0
2009-10-23 14:07:00,1.6239,1.6239,1.62365,1.62375,67100000.0
2009-10-23 14:08:00,1.6239,1.6239,1.62355,1.6238,76200000.0
2009-10-23 14:09:00,1.62385,1.62445,1.62365,1.62365,202500000.0
2009-10-23 14:10:00,1.62365,1.62395,1.6234,1.62375,141600000.0
2009-10-23 14:11:00,1.6236,1.62375,1.62345,1.6236,99200000.0
2009-10-23 14:12:00,1.6236,1.62375,1.62345,1.6237,143600000.0
2009-10-23 14:13:00,1.6237,1.6237,1.62295,1.6231,216500000.0
2009-10-23 14:14:00,1.6232,1.6236,1.6231,1.6233,83500000.0
2009-10-23 14:15:00,1.62315,1.6234,1.6229,1.62305,221800000.0
2009-10-23 14:16:00,1.62305,1.6234,1.62295,1.62315,111100000.0
2009-10-23 14:17:00,1.62315,1.62385,1.62315,1.6238,86200000.0
2009-10-23 14:18:00,1.6238,1.6238,1.62285,1.62295,122600000.0
2009-10-23 14:19:00,1.623,1.6234,1.623,1.6234,148100000.0
2009-10-23 14:20:00,1.6234,1.6235,1.62285,1.62315,230400000.0
2009-10-23 14:21:00,1.62315,1.6236,1.62315,1.6234,201800000.0
2009-10-23 14:22:00,1.6234,1.6236,1.6231,1.6235,107300000.0
2009-10-23 14:23:00,1.62355,1.6238,1.6232,1.6235,241900000.0
2009-10-23 14:24:00,1.62355,1.62355,1.6232,1.62335,118800000.0
2009-10-23 14:25:00,1.62335,1.62345,1.6231,1.6232,152700000.0
2009-10-23 14:26:00,1.6232,1.62335,1.6231,1.62325,112400000.0
2009-10-23 14:27:00,1.62325,1.6235,1.62315,1.6233,143200000.0
2009-10-23 14:28:00,1.6233,1.62345,1.6228,1.6228,93700000.0
2009-10-23 14:29:00,1.6226,1.6229,1.62245,1.6227,69800000.0
2009-10-23 14:30:00,1.62275,1.62315,1.62225,1.62295,183200000.0
2009-10-23 14:31:00,1.6229,1.623,1.62255,1.62275,176800000.0
2009-10-23 14:32:00,1.62275,1.62315,1.62275,1.6231,174600000.0
2009-10-23 14:33:00,1.62305,1.6231,1.6224,1.6224,128400000.0
2009-10-23 14:34:00,1.62245,1.62295,1.6224,1.62275,242100000.0
2009-10-23 14:35:00,1.62275,1.6229,1.62255,1.62265,185300000.0
2009-10-23 14:36:00,1.6228,1.62315,1.62245,1.62305,172600000.0
2009-10-23 14:37:00,1.62305,1.62315,1.62245,1.6226,163800000.0
2009-10-23 14:38:00,1.6226,1.6228,1.62245,1.6226,183700000.0
2009-10-23 14:39:00,1.62265,1.62295,1.62245,1.62255,184300000.0
2009-10-23 14:40:00,1.62265,1.62265,1.6216,1.6216,197500000.0
2009-10-23 14:41:00,1.62165,1.6222,1.6216,1.622,164600000.0
2009-10-23 14:42:00,1.622,1.6222,1.62165,1.62215,213400000.0
2009-10-23 14:43:00,1.62215,1.6224,1.622,1.62225,194200000.0
2009-10-23 14:44:00,1.62225,1.6224,1.622,1.62205,113600000.0
2009-10-23 14:45:00,1.62205,1.62235,1.62195,1.6223,152500000.0
2009-10-23 14:46:00,1.62235,1.6225,1.622,1.62205,181400000.0
2009-10-23 14:47:00,1.622,1.62235,1.62195,1.622,198700000.0
2009-10-23 14:48:00,1.622,1.62225,1.62185,1.62225,136100000.0
2009-10-23 14:49:00,1.62225,1.6224,1.62195,1.6223,152500000.0
2009-10-23 14:50:00,1.6223,1.6224,1.6221,1.6223,218200000.0
2009-10-23 14:51:00,1.6223,1.6223,1.62185,1.6219,131700000.0
2009-10-23 14:52:00,1.6219,1.62235,1.62185,1.6223,144800000.0
2009-10-23 14:53:00,1.6222,1.6222,1.62175,1.62185,115400000.0
2009-10-23 14:54:00,1.62185,1.622,1.62175,1.6219,140400000.0
2009-10-23 14:55:00,1.6219,1.6222,1.62185,1.6219,199900000.0
2009-10-23 14:56:00,1.62205,1.6223,1.62175,1.62185,217100000.0
2009-10-23 14:57:00,1.6219,1.62215,1.62175,1.62205,192200000.0
2009-10-23 14:58:00,1.62205,1.62235,1.62205,1.62205,149400000.0
2009-10-23 14:59:00,1.62205,1.62205,1.6217,1.62195,175500000.0
2009-10-23 15:00:00,1.62195,1.62215,1.62195,1.62205,123700000.0
2009-10-23 15:01:00,1.62205,1.62225,1.622,1.6222,129700000.0
2009-10-23 15:02:00,1.62225,1.6224,1.622,1.6222,228500000.0
2009-10-23 15:03:00,1.62215,1.6222,1.6216,1.62175,197200000.0
2009-10-23 15:04:00,1.6219,1.622,1.6217,1.6218,150900000.0
2009-10-23 15:05:00,1.6218,1.622,1.6216,1.6218,160300000.0
2009-10-23 15:06:00,1.6218,1.6224,1.6218,1.62215,166000000.0
2009-10-23 15:07:00,1.62215,1.6224,1.62215,1.62225,131600000.0
2009-10-23 15:08:00,1.6221,1.6224,1.62185,1.622,114800000.0
2009-10-23 15:09:00,1.6219,1.622,1.6217,1.62185,115900000.0
2009-10-23 15:10:00,1.62185,1.6224,1.6217,1.62215,110800000.0
2009-10-23 15:11:00,1.6221,1.6221,1.6217,1.6219,176300000.0
2009-10-23 15:12:00,1.6219,1.62225,1.6217,1.62215,142700000.0
2009-10-23 15:13:00,1.6221,1.6223,1.62175,1.62195,210700000.0
2009-10-23 15:14:00,1.6219,1.62215,1.6216,1.6216,189800000.0
2009-10-23 15:15:00,1.6216,1.6218,1.6215,1.6217,149200000.0
2009-10-23 15:16:00,1.62165,1.62165,1.62125,1.6215,99500000.0
2009-10-23 15:17:00,1.6215,1.6215,1.6211,1.6214,168700000.0
2009-10-23 15:18:00,1.6214,1.62145,1.62115,1.6213,158300000.0
2009-10-23 15:19:00,1.6211,1.6211,1.6207,1.6208,155300000.0
2009-10-23 15:20:00,1.6208,1.62085,1.6204,1.6205,181800000.0
2009-10-23 15:21:00,1.62055,1.6212,1.62045,1.62095,198700000.0
2009-10-23 15:22:00,1.62095,1.62125,1.6209,1.6211,250000000.0
2009-10-23 15:23:00,1.621,1.6211,1.62075,1.62085,119600000.0
2009-10-23 15:24:00,1.62095,1.62095,1.6204,1.62045,180700000.0
2009-10-23 15:25:00,1.62055,1.62065,1.62005,1.62005,127700000.0
2009-10-23 15:26:00,1.62,1.6205,1.62,1.6202,161900000.0
2009-10-23 15:27:00,1.6202,1.62045,1.61975,1.62025,277200000.0
2009-10-23 15:28:00,1.62025,1.6206,1.6197,1.61985,207600000.0
2009-10-23 15:29:00,1.61975,1.62035,1.61975,1.62025,201100000.0
2009-10-23 15:30:00,1.6203,1.62055,1.61995,1.6205,256900000.0
2009-10-23 15:31:00,1.6205,1.62055,1.61985,1.6204,255400000.0
2009-10-23 15:32:00,1.6203,1.6203,1.6197,1.62025,212900000.0
2009-10-23 15:33:00,1.62015,1.6203,1.6197,1.61995,244300000.0
2009-10-23 15:34:00,1.61995,1.62015,1.6197,1.6199,168000000.0
2009-10-23 15:35:00,1.61985,1.6202,1.6194,1.62,288600000.0
2009-10-23 15:36:00,1.62,1.62135,1.6199,1.6209,320700000.0
2009-10-23 15:37:00,1.62085,1.6218,1.62085,1.62165,286100000.0
2009-10-23 15:38:00,1.6216,1.6217,1.62115,1.62125,277700000.0
2009-10-23 15:39:00,1.6212,1.6215,1.621,1.62135,280300000.0
2009-10-23 15:40:00,1.62145,1.6218,1.6211,1.62125,271100000.0
2009-10-23 15:41:00,1.62125,1.62155,1.6211,1.62135,278200000.0
2009-10-23 15:42:00,1.62135,1.6216,1.62105,1.62115,232200000.0
2009-10-23 15:43:00,1.62115,1.6218,1.62115,1.62175,267700000.0
2009-10-23 15:44:00,1.62175,1.62195,1.62145,1.62185,238900000.0
2009-10-23 15:45:00,1.622,1.6224,1.6219,1.622,292000000.0
2009-10-23 15:46:00,1.622,1.6221,1.62105,1.62155,197200000.0
2009-10-23 15:47:00,1.62155,1.6217,1.6211,1.62115,240700000.0
2009-10-23 15:48:00,1.6211,1.62185,1.6211,1.62125,245200000.0
2009-10-23 15:49:00,1.6212,1.6214,1.6208,1.62105,200300000.0
2009-10-23 15:50:00,1.6211,1.62115,1.62075,1.621,209260000.0
2009-10-23 15:51:00,1.62095,1.62115,1.62075,1.62105,204390000.0
2009-10-23 15:52:00,1.6212,1.6214,1.62075,1.62075,367340000.0
2009-10-23 15:53:00,1.62075,1.62085,1.6203,1.6208,712850000.0
2009-10-23 15:54:00,1.62085,1.62105,1.62075,1.62075,448520000.0
2009-10-23 15:55:00,1.62075,1.62085,1.6202,1.62075,310250000.0
2009-10-23 15:56:00,1.6207,1.6212,1.6206,1.62105,252400000.0
2009-10-23 15:57:00,1.62105,1.6212,1.6206,1.6209,256000000.0
2009-10-23 15:58:00,1.6209,1.62105,1.62015,1.62035,209400000.0
2009-10-23 15:59:00,1.62025,1.62065,1.61995,1.61995,491200000.0
2009-10-23 16:00:00,1.61995,1.62095,1.61995,1.62055,571840000.0
2009-10-23 16:01:00,1.6207,1.62085,1.61995,1.6202,227480000.0
2009-10-23 16:02:00,1.62015,1.6216,1.61995,1.6216,314860000.0
2009-10-23 16:03:00,1.6216,1.6219,1.621,1.62175,314300000.0
2009-10-23 16:04:00,1.62175,1.62205,1.62155,1.6219,303700000.0
2009-10-23 16:05:00,1.6219,1.62245,1.6216,1.6217,318500000.0
2009-10-23 16:06:00,1.62165,1.6221,1.62155,1.62205,241600000.0
2009-10-23 16:07:00,1.62195,1.623,1.6218,1.6228,339700000.0
2009-10-23 16:08:00,1.6229,1.6237,1.62275,1.62365,357000000.0
2009-10-23 16:09:00,1.62365,1.6239,1.62295,1.62315,319500000.0
2009-10-23 16:10:00,1.62315,1.6238,1.62315,1.6234,310600000.0
2009-10-23 16:11:00,1.6234,1.62365,1.62315,1.6233,260300000.0
2009-10-23 16:12:00,1.6233,1.62415,1.6233,1.62385,377500000.0
2009-10-23 16:13:00,1.62375,1.6245,1.6237,1.6245,323300000.0
2009-10-23 16:14:00,1.6245,1.62475,1.6242,1.62445,273400000.0
2009-10-23 16:15:00,1.62445,1.62485,1.62435,1.62465,393400000.0
2009-10-23 16:16:00,1.6247,1.6247,1.624,1.624,272700000.0
2009-10-23 16:17:00,1.624,1.6242,1.6232,1.62345,302340000.0
2009-10-23 16:18:00,1.62345,1.6235,1.6232,1.6232,678860000.0
2009-10-23 16:19:00,1.6232,1.6234,1.6232,1.6232,876340000.0
2009-10-23 16:20:00,1.6232,1.6232,1.6227,1.62285,430280000.0
2009-10-23 16:21:00,1.6229,1.62315,1.6227,1.6227,341760000.0
2009-10-23 16:22:00,1.6228,1.623,1.6227,1.62285,702080000.0
2009-10-23 16:23:00,1.62275,1.623,1.6227,1.6229,376020000.0
2009-10-23 16:24:00,1.6229,1.62335,1.62285,1.62315,288500000.0
2009-10-23 16:25:00,1.62315,1.6236,1.62285,1.62335,368300000.0
2009-10-23 16:26:00,1.62335,1.62365,1.62305,1.62345,416500000.0
2009-10-23 16:27:00,1.6234,1.6238,1.6232,1.62335,196600000.0
2009-10-23 16:28:00,1.62335,1.62335,1.6228,1.6229,259200000.0
2009-10-23 16:29:00,1.62295,1.62295,1.62195,1.62195,460020000.0
2009-10-23 16:30:00,1.62195,1.62285,1.62185,1.6227,245800000.0
2009-10-23 16:31:00,1.62265,1.62335,1.6226,1.623,329200000.0
2009-10-23 16:32:00,1.62295,1.62335,1.6229,1.6233,244100000.0
2009-10-23 16:33:00,1.6233,1.6234,1.62275,1.62285,268200000.0
2009-10-23 16:34:00,1.62295,1.62295,1.6224,1.62285,244500000.0
2009-10-23 16:35:00,1.62275,1.623,1.62235,1.62275,207200000.0
2009-10-23 16:36:00,1.62275,1.6233,1.62265,1.6232,169300000.0
2009-10-23 16:37:00,1.62315,1.6234,1.62315,1.6232,113400000.0
2009-10-23 16:38:00,1.62315,1.62355,1.62305,1.62315,192200000.0
2009-10-23 16:39:00,1.62315,1.62315,1.62255,1.62265,222500000.0
2009-10-23 16:40:00,1.62265,1.6228,1.6221,1.6222,234900000.0
2009-10-23 16:41:00,1.62225,1.62245,1.62215,1.62215,133500000.0
2009-10-23 16:42:00,1.62215,1.6228,1.622,1.62265,294500000.0
2009-10-23 16:43:00,1.6226,1.62295,1.6226,1.62285,143000000.0
2009-10-23 16:44:00,1.6228,1.62405,1.6227,1.6238,338100000.0
2009-10-23 16:45:00,1.6238,1.62415,1.6234,1.62395,248700000.0
2009-10-23 16:46:00,1.624,1.62415,1.6238,1.62405,250800000.0
2009-10-23 16:47:00,1.62405,1.62405,1.6238,1.62385,131000000.0
2009-10-23 16:48:00,1.62385,1.62405,1.62385,1.6239,199900000.0
2009-10-23 16:49:00,1.62385,1.6239,1.6235,1.6236,200000000.0
2009-10-23 16:50:00,1.6237,1.624,1.6236,1.6237,154400000.0
2009-10-23 16:51:00,1.6238,1.624,1.62345,1.62395,316600000.0
2009-10-23 16:52:00,1.624,1.62445,1.6238,1.6241,237400000.0
2009-10-23 16:53:00,1.62405,1.6243,1.6239,1.6242,353300000.0
2009-10-23 16:54:00,1.6243,1.6243,1.62365,1.62385,259600000.0
2009-10-23 16:55:00,1.62385,1.6249,1.6238,1.62475,312000000.0
2009-10-23 16:56:00,1.6247,1.6249,1.6245,1.6249,195000000.0
2009-10-23 16:57:00,1.6249,1.6251,1.6245,1.62475,446700000.0
2009-10-23 16:58:00,1.62475,1.62475,1.62435,1.62465,342600000.0
2009-10-23 16:59:00,1.6246,1.6247,1.62375,1.62385,303100000.0
2009-10-23 17:00:00,1.62385,1.624,1.62345,1.62365,274300000.0
2009-10-23 17:01:00,1.6235,1.62385,1.62345,1.6237,326650000.0
2009-10-23 17:02:00,1.6237,1.62405,1.62355,1.62395,199800000.0
2009-10-23 17:03:00,1.6239,1.62405,1.62365,1.6239,174100000.0
2009-10-23 17:04:00,1.62395,1.62405,1.6235,1.6237,120000000.0
2009-10-23 17:05:00,1.62365,1.624,1.62345,1.62385,277100000.0
2009-10-23 17:06:00,1.62385,1.62405,1.6235,1.62355,130200000.0
2009-10-23 17:07:00,1.6236,1.6238,1.62345,1.62345,261750000.0
2009-10-23 17:08:00,1.62355,1.62375,1.62345,1.6236,188550000.0
2009-10-23 17:09:00,1.6236,1.62385,1.62345,1.6235,198200000.0
2009-10-23 17:10:00,1.6235,1.62365,1.6228,1.62295,442670000.0
2009-10-23 17:11:00,1.6232,1.62335,1.6228,1.62315,132000000.0
2009-10-23 17:12:00,1.6232,1.62395,1.6232,1.62385,228900000.0
2009-10-23 17:13:00,1.6239,1.6241,1.6237,1.6239,196900000.0
2009-10-23 17:14:00,1.6239,1.6241,1.6237,1.62395,175200000.0
2009-10-23 17:15:00,1.62395,1.62445,1.62385,1.6244,184200000.0
2009-10-23 17:16:00,1.62445,1.62475,1.62425,1.62455,158600000.0
2009-10-23 17:17:00,1.62455,1.62535,1.62455,1.6248,271100000.0
2009-10-23 17:18:00,1.62495,1.6254,1.62455,1.62515,230700000.0
2009-10-23 17:19:00,1.62525,1.62585,1.6251,1.6252,274600000.0
2009-10-23 17:20:00,1.6252,1.6255,1.6244,1.62465,525500000.0
2009-10-23 17:21:00,1.62465,1.625,1.62435,1.6245,376300000.0
2009-10-23 17:22:00,1.62445,1.62495,1.62415,1.6245,477800000.0
2009-10-23 17:23:00,1.6245,1.62475,1.62435,1.62435,249200000.0
2009-10-23 17:24:00,1.6244,1.62445,1.6241,1.62435,99100000.0
2009-10-23 17:25:00,1.62435,1.62485,1.62415,1.6244,315700000.0
2009-10-23 17:26:00,1.6243,1.62465,1.6243,1.6246,279100000.0
2009-10-23 17:27:00,1.62465,1.62465,1.6242,1.6242,152600000.0
2009-10-23 17:28:00,1.62425,1.62435,1.6235,1.6241,185300000.0
2009-10-23 17:29:00,1.62405,1.6243,1.624,1.6242,69400000.0
2009-10-23 17:30:00,1.6242,1.6248,1.6242,1.6246,181400000.0
2009-10-23 17:31:00,1.6246,1.625,1.6245,1.62475,206300000.0
2009-10-23 17:32:00,1.6248,1.6251,1.6246,1.62475,206100000.0
2009-10-23 17:33:00,1.62475,1.6254,1.62475,1.6253,256000000.0
2009-10-23 17:34:00,1.6253,1.62545,1.6249,1.62535,217300000.0
2009-10-23 17:35:00,1.62535,1.62545,1.6249,1.6249,207200000.0
2009-10-23 17:36:00,1.6249,1.6252,1.62485,1.62495,153800000.0
2009-10-23 17:37:00,1.62495,1.6251,1.62415,1.6242,178400000.0
2009-10-23 17:38:00,1.6242,1.6245,1.62405,1.62425,166200000.0
2009-10-23 17:39:00,1.62435,1.62485,1.62395,1.624,254800000.0
2009-10-23 17:40:00,1.6239,1.6241,1.62355,1.62375,237300000.0
2009-10-23 17:41:00,1.62375,1.62395,1.62355,1.62395,236500000.0
2009-10-23 17:42:00,1.62385,1.62385,1.6234,1.6237,175700000.0
2009-10-23 17:43:00,1.62375,1.6238,1.6235,1.62365,141700000.0
2009-10-23 17:44:00,1.62365,1.6239,1.62365,1.6239,120500000.0
2009-10-23 17:45:00,1.6239,1.6241,1.6237,1.62405,144900000.0
2009-10-23 17:46:00,1.624,1.6243,1.62395,1.6242,154500000.0
2009-10-23 17:47:00,1.6242,1.6245,1.62395,1.6245,170300000.0
2009-10-23 17:48:00,1.6245,1.6245,1.6239,1.62395,152600000.0
2009-10-23 17:49:00,1.62395,1.62425,1.6239,1.62405,65300000.0
2009-10-23 17:50:00,1.62405,1.62415,1.62375,1.6239,143100000.0
2009-10-23 17:51:00,1.62395,1.624,1.62355,1.62375,222300000.0
2009-10-23 17:52:00,1.6238,1.6238,1.6232,1.62365,208500000.0
2009-10-23 17:53:00,1.6238,1.6239,1.62355,1.62365,184400000.0
2009-10-23 17:54:00,1.62365,1.6237,1.62295,1.62315,208700000.0
2009-10-23 17:55:00,1.62315,1.6237,1.623,1.6237,195000000.0
2009-10-23 17:56:00,1.62365,1.62405,1.62345,1.62375,240200000.0
2009-10-23 17:57:00,1.6237,1.62435,1.62365,1.6238,164800000.0
2009-10-23 17:58:00,1.62385,1.6241,1.62365,1.6241,240700000.0
2009-10-23 17:59:00,1.62395,1.6241,1.62355,1.62395,259600000.0
2009-10-23 18:00:00,1.6239,1.6244,1.6238,1.624,213100000.0
2009-10-23 18:01:00,1.62405,1.62435,1.6238,1.62385,337700000.0
2009-10-23 18:02:00,1.62385,1.6243,1.62305,1.62305,287200000.0
2009-10-23 18:03:00,1.623,1.62425,1.62295,1.62395,284900000.0
2009-10-23 18:04:00,1.62395,1.62425,1.6239,1.6242,189200000.0
2009-10-23 18:05:00,1.6242,1.62445,1.6239,1.6241,268800000.0
2009-10-23 18:06:00,1.624,1.62415,1.62355,1.6238,155000000.0
2009-10-23 18:07:00,1.62385,1.62395,1.62345,1.62375,151000000.0
2009-10-23 18:08:00,1.62375,1.62405,1.6235,1.62385,236100000.0
2009-10-23 18:09:00,1.6239,1.62415,1.62385,1.624,195900000.0
2009-10-23 18:10:00,1.62395,1.62405,1.6237,1.6239,167000000.0
2009-10-23 18:11:00,1.6239,1.62395,1.62365,1.6238,115600000.0
2009-10-23 18:12:00,1.62385,1.62415,1.62365,1.62405,277100000.0
2009-10-23 18:13:00,1.624,1.62405,1.62355,1.62365,189800000.0
2009-10-23 18:14:00,1.6236,1.62475,1.6235,1.62465,244400000.0
2009-10-23 18:15:00,1.62465,1.62505,1.62465,1.62475,126900000.0
2009-10-23 18:16:00,1.62475,1.625,1.62465,1.62475,180600000.0
2009-10-23 18:17:00,1.6247,1.62485,1.62425,1.6246,182300000.0
2009-10-23 18:18:00,1.6246,1.62485,1.62435,1.6247,151700000.0
2009-10-23 18:19:00,1.6247,1.6247,1.6244,1.6244,176700000.0
2009-10-23 18:20:00,1.6244,1.625,1.6244,1.6247,171800000.0
2009-10-23 18:21:00,1.62475,1.62525,1.62465,1.625,125000000.0
2009-10-23 18:22:00,1.625,1.6252,1.62495,1.625,115200000.0
2009-10-23 18:23:00,1.625,1.6252,1.62485,1.6249,143200000.0
2009-10-23 18:24:00,1.62485,1.6252,1.6248,1.6249,153800000.0
2009-10-23 18:25:00,1.6249,1.62525,1.6249,1.6252,138200000.0
2009-10-23 18:26:00,1.62525,1.6255,1.62505,1.6254,161000000.0
2009-10-23 18:27:00,1.62535,1.6254,1.6251,1.62515,104800000.0
2009-10-23 18:28:00,1.62515,1.6253,1.62505,1.62515,159500000.0
2009-10-23 18:29:00,1.62515,1.62525,1.6249,1.625,113100000.0
2009-10-23 18:30:00,1.62515,1.62535,1.625,1.6253,113500000.0
2009-10-23 18:31:00,1.62535,1.62565,1.62535,1.62545,101700000.0
2009-10-23 18:32:00,1.62545,1.6256,1.6253,1.6254,86900000.0
2009-10-23 18:33:00,1.62535,1.6254,1.6252,1.6253,54800000.0
2009-10-23 18:34:00,1.62535,1.62555,1.6253,1.6255,69100000.0
2009-10-23 18:35:00,1.6255,1.6256,1.6253,1.62555,106300000.0
2009-10-23 18:36:00,1.6255,1.6257,1.6253,1.6253,101500000.0
2009-10-23 18:37:00,1.6253,1.62545,1.6251,1.62515,80800000.0
2009-10-23 18:38:00,1.6251,1.6254,1.6251,1.6253,123500000.0
2009-10-23 18:39:00,1.6253,1.62535,1.6243,1.62445,161100000.0
2009-10-23 18:40:00,1.6244,1.6245,1.62415,1.62445,190200000.0
2009-10-23 18:41:00,1.62445,1.62455,1.62415,1.6245,117600000.0
2009-10-23 18:42:00,1.6245,1.6245,1.62435,1.6244,110200000.0
2009-10-23 18:43:00,1.6244,1.62455,1.62425,1.62435,66400000.0
2009-10-23 18:44:00,1.62435,1.6245,1.62395,1.624,77900000.0
2009-10-23 18:45:00,1.624,1.6244,1.624,1.62425,207000000.0
2009-10-23 18:46:00,1.62425,1.62455,1.62385,1.62405,172300000.0
2009-10-23 18:47:00,1.62405,1.62405,1.62375,1.6238,206600000.0
2009-10-23 18:48:00,1.6238,1.62425,1.6238,1.6241,177100000.0
2009-10-23 18:49:00,1.62425,1.6244,1.62395,1.62415,112800000.0
2009-10-23 18:50:00,1.62415,1.62455,1.62415,1.62435,97800000.0
2009-10-23 18:51:00,1.6243,1.62445,1.62425,1.6243,112800000.0
2009-10-23 18:52:00,1.6243,1.6247,1.6243,1.6247,107500000.0
2009-10-23 18:53:00,1.62475,1.62495,1.62465,1.62485,86600000.0
2009-10-23 18:54:00,1.62485,1.62505,1.62435,1.62455,93200000.0
2009-10-23 18:55:00,1.62465,1.62465,1.62435,1.6244,89800000.0
2009-10-23 18:56:00,1.6244,1.6253,1.6244,1.6252,161900000.0
2009-10-23 18:57:00,1.6252,1.62575,1.6252,1.6254,208300000.0
2009-10-23 18:58:00,1.6254,1.6258,1.6254,1.62545,41500000.0
2009-10-23 18:59:00,1.6255,1.6259,1.62535,1.62565,155300000.0
2009-10-23 19:00:00,1.62585,1.6261,1.6257,1.6259,194600000.0
2009-10-23 19:01:00,1.6259,1.62605,1.6256,1.62565,197700000.0
2009-10-23 19:02:00,1.6257,1.62595,1.62525,1.62595,164400000.0
2009-10-23 19:03:00,1.6261,1.6265,1.6259,1.62625,185300000.0
2009-10-23 19:04:00,1.62625,1.62665,1.6262,1.6265,100200000.0
2009-10-23 19:05:00,1.6265,1.62685,1.62635,1.62655,192600000.0
2009-10-23 19:06:00,1.6265,1.6265,1.62605,1.6263,155100000.0
2009-10-23 19:07:00,1.62635,1.62645,1.62585,1.6259,112100000.0
2009-10-23 19:08:00,1.6258,1.6264,1.6257,1.6263,141700000.0
2009-10-23 19:09:00,1.6263,1.62665,1.6262,1.6265,137600000.0
2009-10-23 19:10:00,1.6265,1.62675,1.62645,1.6265,122700000.0
2009-10-23 19:11:00,1.6265,1.6266,1.626,1.626,147800000.0
2009-10-23 19:12:00,1.62595,1.6262,1.62575,1.62575,136000000.0
2009-10-23 19:13:00,1.62575,1.62595,1.6256,1.6258,133800000.0
2009-10-23 19:14:00,1.62575,1.6261,1.6256,1.626,80300000.0
2009-10-23 19:15:00,1.62605,1.62605,1.62575,1.62575,65500000.0
2009-10-23 19:16:00,1.6258,1.6258,1.6255,1.62555,135700000.0
2009-10-23 19:17:00,1.6256,1.6258,1.62555,1.6258,143600000.0
2009-10-23 19:18:00,1.62575,1.6262,1.6257,1.6261,130400000.0
2009-10-23 19:19:00,1.6261,1.62625,1.62605,1.6262,160400000.0
2009-10-23 19:20:00,1.6262,1.6271,1.6262,1.6271,103400000.0
2009-10-23 19:21:00,1.62705,1.6273,1.6268,1.6273,100400000.0
2009-10-23 19:22:00,1.62725,1.6273,1.6271,1.62715,202600000.0
2009-10-23 19:23:00,1.6271,1.62765,1.62705,1.62735,202800000.0
2009-10-23 19:24:00,1.62735,1.62755,1.6273,1.62755,144500000.0
2009-10-23 19:25:00,1.62755,1.62765,1.62735,1.62755,113900000.0
2009-10-23 19:26:00,1.62745,1.6276,1.6272,1.62725,133800000.0
2009-10-23 19:27:00,1.6274,1.62745,1.62715,1.6272,104700000.0
2009-10-23 19:28:00,1.62725,1.62755,1.62705,1.6275,196500000.0
2009-10-23 19:29:00,1.6276,1.62765,1.62735,1.6274,231400000.0
2009-10-23 19:30:00,1.62745,1.6278,1.6274,1.6278,162200000.0
2009-10-23 19:31:00,1.6278,1.62965,1.6278,1.6296,250200000.0
2009-10-23 19:32:00,1.62955,1.62995,1.62915,1.62915,307200000.0
2009-10-23 19:33:00,1.62915,1.62945,1.629,1.62935,252100000.0
2009-10-23 19:34:00,1.62935,1.62955,1.629,1.629,289200000.0
2009-10-23 19:35:00,1.629,1.6295,1.629,1.6293,250400000.0
2009-10-23 19:36:00,1.6294,1.62945,1.6292,1.62935,200100000.0
2009-10-23 19:37:00,1.6294,1.6294,1.62905,1.6292,277500000.0
2009-10-23 19:38:00,1.62915,1.62925,1.62865,1.62865,292000000.0
2009-10-23 19:39:00,1.62865,1.6291,1.6285,1.62885,366800000.0
2009-10-23 19:40:00,1.62885,1.62905,1.6285,1.6288,311800000.0
2009-10-23 19:41:00,1.6288,1.6288,1.62845,1.62855,124800000.0
2009-10-23 19:42:00,1.62845,1.6286,1.6279,1.62825,363600000.0
2009-10-23 19:43:00,1.6282,1.62825,1.6279,1.62805,213700000.0
2009-10-23 19:44:00,1.62805,1.6286,1.62805,1.62845,295700000.0
2009-10-23 19:45:00,1.62835,1.62875,1.62835,1.62845,236300000.0
2009-10-23 19:46:00,1.6285,1.62865,1.62835,1.62845,233600000.0
2009-10-23 19:47:00,1.62845,1.62865,1.62835,1.62845,145900000.0
2009-10-23 19:48:00,1.6284,1.62895,1.6283,1.6287,203300000.0
2009-10-23 19:49:00,1.6287,1.62875,1.62855,1.62865,109400000.0
2009-10-23 19:50:00,1.62865,1.62895,1.6283,1.6283,157900000.0
2009-10-23 19:51:00,1.6283,1.62865,1.62815,1.62825,223300000.0
2009-10-23 19:52:00,1.62825,1.62825,1.62795,1.62795,34800000.0
2009-10-23 19:53:00,1.62795,1.62795,1.6278,1.62795,187200000.0
2009-10-23 19:54:00,1.62795,1.6281,1.6277,1.6277,141000000.0
2009-10-23 19:55:00,1.6278,1.62795,1.6276,1.6278,178400000.0
2009-10-23 19:56:00,1.6278,1.6284,1.6277,1.6283,249800000.0
2009-10-23 19:57:00,1.6283,1.6284,1.62815,1.6284,112700000.0
2009-10-23 19:58:00,1.6284,1.62855,1.62825,1.6283,117800000.0
2009-10-23 19:59:00,1.6283,1.6284,1.62815,1.62825,144700000.0
2009-10-23 20:00:00,1.62825,1.62865,1.62825,1.6283,227300000.0
2009-10-23 20:01:00,1.6283,1.62895,1.6282,1.62865,190700000.0
2009-10-23 20:02:00,1.6286,1.6293,1.62855,1.62915,287700000.0
2009-10-23 20:03:00,1.62915,1.6294,1.629,1.62925,218000000.0
2009-10-23 20:04:00,1.62925,1.62935,1.629,1.629,128100000.0
2009-10-23 20:05:00,1.62895,1.6295,1.62895,1.62945,224300000.0
2009-10-23 20:06:00,1.62945,1.6299,1.6292,1.62965,279400000.0
2009-10-23 20:07:00,1.62955,1.6297,1.6292,1.6293,262500000.0
2009-10-23 20:08:00,1.6293,1.6293,1.628,1.62835,269400000.0
2009-10-23 20:09:00,1.6284,1.62845,1.62815,1.62825,158800000.0
2009-10-23 20:10:00,1.62825,1.6283,1.62755,1.62755,312700000.0
2009-10-23 20:11:00,1.62745,1.62815,1.6274,1.628,183800000.0
2009-10-23 20:12:00,1.628,1.6282,1.6277,1.6278,214600000.0
2009-10-23 20:13:00,1.6278,1.62815,1.62765,1.62775,249300000.0
2009-10-23 20:14:00,1.62775,1.62785,1.6275,1.6275,118700000.0
2009-10-23 20:15:00,1.6276,1.62785,1.62735,1.6276,179800000.0
2009-10-23 20:16:00,1.6276,1.6277,1.62735,1.62755,138600000.0
2009-10-23 20:17:00,1.6275,1.6275,1.62735,1.62735,152000000.0
2009-10-23 20:18:00,1.62725,1.62725,1.6268,1.6272,163100000.0
2009-10-23 20:19:00,1.6272,1.6274,1.6271,1.62735,118600000.0
2009-10-23 20:20:00,1.62735,1.62735,1.62685,1.62685,188900000.0
2009-10-23 20:21:00,1.6269,1.6269,1.62605,1.62615,122100000.0
2009-10-23 20:22:00,1.6262,1.62665,1.6262,1.6266,150500000.0
2009-10-23 20:23:00,1.6266,1.62665,1.6265,1.62655,138700000.0
2009-10-23 20:24:00,1.62655,1.62695,1.6265,1.62695,218500000.0
2009-10-23 20:25:00,1.6269,1.6272,1.62685,1.62715,236000000.0
2009-10-23 20:26:00,1.62715,1.6273,1.62715,1.6273,125000000.0
2009-10-23 20:27:00,1.6273,1.6275,1.62715,1.62725,144200000.0
2009-10-23 20:28:00,1.62715,1.62735,1.62715,1.6273,86400000.0
2009-10-23 20:29:00,1.6273,1.6274,1.62715,1.62715,66900000.0
2009-10-23 20:30:00,1.62715,1.62735,1.62635,1.6267,241200000.0
2009-10-23 20:31:00,1.62675,1.62745,1.6267,1.62735,220700000.0
2009-10-23 20:32:00,1.62735,1.62745,1.6271,1.6272,178900000.0
2009-10-23 20:33:00,1.6272,1.62745,1.62715,1.62735,143200000.0
2009-10-23 20:34:00,1.62735,1.62745,1.62725,1.62735,147000000.0
2009-10-23 20:35:00,1.62735,1.6274,1.627,1.6274,180600000.0
2009-10-23 20:36:00,1.62735,1.6275,1.6273,1.6274,86000000.0
2009-10-23 20:37:00,1.62745,1.6276,1.6273,1.6273,82400000.0
2009-10-23 20:38:00,1.6273,1.62745,1.62695,1.62725,135100000.0
2009-10-23 20:39:00,1.62725,1.62735,1.62715,1.6273,140800000.0
2009-10-23 20:40:00,1.6273,1.62735,1.62705,1.6272,143700000.0
2009-10-23 20:41:00,1.6272,1.62725,1.62715,1.6272,76100000.0
2009-10-23 20:42:00,1.6272,1.62725,1.62705,1.6271,126200000.0
2009-10-23 20:43:00,1.6272,1.62745,1.62685,1.62685,159100000.0
2009-10-23 20:44:00,1.62685,1.6272,1.6268,1.6269,147300000.0
2009-10-23 20:45:00,1.62695,1.62695,1.62625,1.62625,133200000.0
2009-10-23 20:46:00,1.6263,1.6265,1.62605,1.6264,112100000.0
2009-10-23 20:47:00,1.6264,1.6268,1.62635,1.62665,120500000.0
2009-10-23 20:48:00,1.62665,1.62665,1.6264,1.62655,90000000.0
2009-10-23 20:49:00,1.62645,1.6268,1.62635,1.6267,165800000.0
2009-10-23 20:50:00,1.6266,1.62675,1.62655,1.6267,115100000.0
2009-10-23 20:51:00,1.6267,1.62675,1.6266,1.62665,144300000.0
2009-10-23 20:52:00,1.62665,1.6268,1.6265,1.6268,263000000.0
2009-10-23 20:53:00,1.6268,1.62715,1.6268,1.6271,175000000.0
2009-10-23 20:54:00,1.6271,1.6279,1.6271,1.62785,261100000.0
2009-10-23 20:55:00,1.62785,1.6284,1.62785,1.6283,231500000.0
2009-10-23 20:56:00,1.6283,1.62845,1.62805,1.6281,196400000.0
2009-10-23 20:57:00,1.6281,1.62835,1.62795,1.6281,181100000.0
2009-10-23 20:58:00,1.6281,1.62845,1.62795,1.62815,195300000.0
2009-10-23 20:59:00,1.62815,1.6283,1.6278,1.62785,189500000.0
2009-10-23 21:00:00,1.6278,1.62805,1.6277,1.62805,176600000.0
2009-10-23 21:01:00,1.62795,1.6284,1.62795,1.6282,199600000.0
2009-10-23 21:02:00,1.6282,1.6282,1.62775,1.6279,166300000.0
2009-10-23 21:03:00,1.62795,1.6281,1.6278,1.6279,112700000.0
2009-10-23 21:04:00,1.62795,1.62815,1.62775,1.62775,83600000.0
2009-10-23 21:05:00,1.6278,1.62785,1.6277,1.6277,51300000.0
2009-10-23 21:06:00,1.6277,1.6279,1.62725,1.62735,115900000.0
2009-10-23 21:07:00,1.6272,1.6276,1.62715,1.6274,146100000.0
2009-10-23 21:08:00,1.6274,1.6274,1.6271,1.6272,59400000.0
2009-10-23 21:09:00,1.62725,1.62775,1.62725,1.62775,88200000.0
2009-10-23 21:10:00,1.62775,1.62785,1.6274,1.6274,107000000.0
2009-10-23 21:11:00,1.62735,1.6278,1.62735,1.62775,120500000.0
2009-10-23 21:12:00,1.62775,1.62775,1.6273,1.62735,61400000.0
2009-10-23 21:13:00,1.62735,1.6274,1.62675,1.62675,76300000.0
2009-10-23 21:14:00,1.62675,1.6269,1.62655,1.62665,46400000.0
2009-10-23 21:15:00,1.62665,1.62695,1.6266,1.62695,51100000.0
2009-10-23 21:16:00,1.62705,1.6279,1.62685,1.62785,74800000.0
2009-10-23 21:17:00,1.62785,1.6279,1.62755,1.62775,91100000.0
2009-10-23 21:18:00,1.62775,1.62785,1.62755,1.6276,24300000.0
2009-10-23 21:19:00,1.62755,1.62785,1.6273,1.6277,89100000.0
2009-10-23 21:20:00,1.6277,1.6278,1.6275,1.6278,63600000.0
2009-10-23 21:21:00,1.6279,1.62815,1.6279,1.62805,33000000.0
2009-10-23 21:22:00,1.62805,1.6282,1.6279,1.62805,98200000.0
2009-10-23 21:23:00,1.6282,1.6284,1.6279,1.62825,58600000.0
2009-10-23 21:24:00,1.62825,1.6285,1.62765,1.6283,103100000.0
2009-10-23 21:25:00,1.62825,1.6288,1.62815,1.62875,112400000.0
2009-10-23 21:26:00,1.62885,1.6289,1.6286,1.6287,46300000.0
2009-10-23 21:27:00,1.6286,1.629,1.6284,1.62845,82600000.0
2009-10-23 21:28:00,1.6285,1.62905,1.6285,1.6286,113800000.0
2009-10-23 21:29:00,1.6286,1.62905,1.62825,1.62865,59900000.0
2009-10-23 21:30:00,1.6288,1.6291,1.62875,1.629,70400000.0
2009-10-23 21:31:00,1.6289,1.6289,1.62855,1.62855,73200000.0
2009-10-23 21:32:00,1.62865,1.6289,1.6286,1.6289,44800000.0
2009-10-23 21:33:00,1.6289,1.62895,1.6288,1.6288,56500000.0
2009-10-23 21:34:00,1.62885,1.62945,1.6288,1.6292,119300000.0
2009-10-23 21:35:00,1.62905,1.62925,1.6289,1.62895,107100000.0
2009-10-23 21:36:00,1.62895,1.62915,1.62875,1.6291,72100000.0
2009-10-23 21:37:00,1.629,1.62915,1.62895,1.6291,41400000.0
2009-10-23 21:38:00,1.6294,1.62965,1.6289,1.6289,131200000.0
2009-10-23 21:39:00,1.6289,1.62905,1.6284,1.62865,224800000.0
2009-10-23 21:40:00,1.62865,1.62865,1.62795,1.62835,160100000.0
2009-10-23 21:41:00,1.6283,1.6283,1.62795,1.6281,168000000.0
2009-10-23 21:42:00,1.62815,1.62835,1.6277,1.6278,217100000.0
2009-10-23 21:43:00,1.6278,1.62785,1.6275,1.62765,108400000.0
2009-10-23 21:44:00,1.6277,1.62775,1.6276,1.6276,95000000.0
2009-10-23 21:45:00,1.62755,1.62755,1.6272,1.62725,68900000.0
2009-10-23 21:46:00,1.62725,1.62725,1.6266,1.62725,47900000.0
2009-10-23 21:47:00,1.62725,1.62725,1.62685,1.62695,44400000.0
2009-10-23 21:48:00,1.6269,1.62705,1.6268,1.62685,77800000.0
2009-10-23 21:49:00,1.62685,1.62705,1.6264,1.6266,108700000.0
2009-10-23 21:50:00,1.6266,1.62665,1.6261,1.62635,134300000.0
2009-10-23 21:51:00,1.62635,1.62635,1.626,1.62615,102700000.0
2009-10-23 21:52:00,1.62615,1.6266,1.62615,1.62655,131100000.0
2009-10-23 21:53:00,1.6265,1.6265,1.62585,1.626,91900000.0
2009-10-23 21:54:00,1.62605,1.6262,1.6259,1.626,51100000.0
2009-10-23 21:55:00,1.62595,1.62595,1.62535,1.6257,88200000.0
2009-10-23 21:56:00,1.6258,1.6259,1.62545,1.6258,94300000.0
2009-10-23 21:57:00,1.6258,1.6258,1.62495,1.62495,60700000.0
2009-10-23 21:58:00,1.6249,1.6257,1.6248,1.62565,39600000.0
2009-10-23 21:59:00,1.62565,1.62595,1.62565,1.6258,55000000.0
2009-10-23 22:00:00,1.62575,1.62635,1.62575,1.62635,88600000.0
2009-10-23 22:01:00,1.62635,1.6264,1.626,1.62605,56400000.0
2009-10-23 22:02:00,1.6261,1.62635,1.626,1.6263,54000000.0
2009-10-23 22:03:00,1.62635,1.6266,1.6263,1.6265,33000000.0
2009-10-23 22:04:00,1.6265,1.6265,1.6258,1.62605,36000000.0
2009-10-23 22:05:00,1.626,1.62605,1.62585,1.6259,9600000.0
2009-10-23 22:06:00,1.62585,1.62595,1.6258,1.6259,12600000.0
2009-10-23 22:07:00,1.626,1.6261,1.626,1.626,8000000.0
2009-10-23 22:08:00,1.626,1.626,1.626,1.626,2000000.0
2009-10-23 22:09:00,1.6259,1.6261,1.6259,1.6261,23800000.0
2009-10-23 22:10:00,1.6261,1.6261,1.6261,1.6261,1000000.0
2009-10-23 22:11:00,1.626,1.6261,1.626,1.6261,8000000.0
2009-10-23 22:12:00,1.6261,1.6262,1.626,1.6261,17800000.0
2009-10-23 22:13:00,1.6261,1.6265,1.6261,1.6264,27200000.0
2009-10-23 22:14:00,1.6264,1.62655,1.62625,1.6264,39900000.0
2009-10-23 22:15:00,1.62645,1.62645,1.6262,1.62625,57700000.0
2009-10-23 22:16:00,1.6263,1.6263,1.62615,1.62615,52200000.0
2009-10-23 22:17:00,1.6262,1.6262,1.6261,1.6261,39200000.0
2009-10-23 22:18:00,1.62605,1.62605,1.6254,1.6256,21100000.0
2009-10-23 22:19:00,1.6256,1.6257,1.6256,1.62565,32400000.0
2009-10-23 22:20:00,1.6257,1.62615,1.6257,1.62615,15600000.0
2009-10-23 22:21:00,1.62605,1.62605,1.62605,1.62605,6500000.0
2009-10-23 22:22:00,1.62605,1.62625,1.62605,1.62605,38400000.0
2009-10-23 22:23:00,1.62595,1.6264,1.62595,1.6264,87700000.0
2009-10-23 22:24:00,1.6264,1.6264,1.62625,1.62625,9200000.0
2009-10-23 22:25:00,1.62625,1.62625,1.62625,1.62625,2000000.0
2009-10-23 22:26:00,1.62625,1.62625,1.62605,1.62615,36400000.0
2009-10-23 22:27:00,1.62615,1.6263,1.62595,1.6263,27100000.0
2009-10-23 22:28:00,1.62625,1.6266,1.62615,1.6265,67600000.0
2009-10-23 22:29:00,1.62645,1.62645,1.62555,1.62585,137100000.0
2009-10-23 22:30:00,1.6258,1.62605,1.62565,1.62575,224300000.0
2009-10-23 22:31:00,1.6258,1.6259,1.62395,1.62535,191900000.0
2009-10-23 22:32:00,1.62535,1.62535,1.6252,1.6253,229800000.0
2009-10-23 22:33:00,1.62545,1.62585,1.62545,1.62585,55100000.0
2009-10-23 22:34:00,1.62595,1.626,1.62585,1.626,18000000.0
2009-10-23 22:35:00,1.626,1.62625,1.62595,1.62615,54500000.0
2009-10-23 22:36:00,1.62615,1.6262,1.6257,1.62615,116400000.0
2009-10-23 22:37:00,1.62615,1.62625,1.62605,1.6262,78800000.0
2009-10-23 22:38:00,1.6262,1.6264,1.62605,1.62625,69300000.0
2009-10-23 22:39:00,1.62625,1.6264,1.62595,1.62595,22600000.0
2009-10-23 22:40:00,1.6262,1.62625,1.626,1.62615,22800000.0
2009-10-23 22:41:00,1.62615,1.62615,1.62605,1.6261,18400000.0
2009-10-23 22:42:00,1.62605,1.62605,1.6258,1.6259,52800000.0
2009-10-23 22:43:00,1.62585,1.62585,1.62555,1.6256,35200000.0
2009-10-23 22:44:00,1.62555,1.6258,1.62555,1.6257,53300000.0
2009-10-23 22:45:00,1.6257,1.62625,1.62555,1.62615,165400000.0
2009-10-23 22:46:00,1.62615,1.62635,1.626,1.62615,66900000.0
2009-10-23 22:47:00,1.62615,1.62645,1.6257,1.62615,114700000.0
2009-10-23 22:48:00,1.6262,1.62665,1.6262,1.6266,89600000.0
2009-10-23 22:49:00,1.6266,1.6267,1.62605,1.6267,61800000.0
2009-10-23 22:50:00,1.6266,1.6273,1.6264,1.62715,153500000.0
2009-10-23 22:51:00,1.62705,1.62745,1.627,1.62735,96000000.0
2009-10-23 22:52:00,1.62735,1.6279,1.6273,1.62785,118800000.0
2009-10-23 22:53:00,1.62785,1.62785,1.6277,1.62785,40600000.0
2009-10-23 22:54:00,1.6278,1.6279,1.6271,1.6272,20400000.0
2009-10-23 22:55:00,1.62725,1.6275,1.62715,1.6273,113200000.0
2009-10-23 22:56:00,1.62735,1.62755,1.6265,1.62665,78000000.0
2009-10-23 22:57:00,1.6266,1.62665,1.62655,1.62655,51000000.0
2009-10-23 22:58:00,1.62655,1.6268,1.62645,1.6265,26700000.0
2009-10-23 22:59:00,1.6265,1.62675,1.6259,1.6266,46300000.0
2009-10-25 23:09:00,1.62985,1.62985,1.62975,1.62975,2800000.0
2009-10-25 23:33:00,1.62905,1.62905,1.62905,1.62905,2800000.0
2009-10-25 23:34:00,1.6291,1.6292,1.62895,1.62905,29200000.0
2009-10-25 23:35:00,1.6292,1.6293,1.6289,1.6289,6200000.0
2009-10-25 23:37:00,1.6291,1.6291,1.6288,1.6288,6400000.0
2009-10-25 23:38:00,1.6289,1.629,1.6289,1.6289,6000000.0
2009-10-25 23:39:00,1.629,1.629,1.629,1.629,1400000.0
2009-10-25 23:40:00,1.629,1.629,1.6287,1.629,23400000.0
2009-10-25 23:41:00,1.62905,1.62915,1.629,1.62915,5600000.0
2009-10-25 23:42:00,1.6291,1.6292,1.62905,1.62905,11000000.0
2009-10-25 23:43:00,1.6291,1.62915,1.62905,1.62915,4200000.0
2009-10-25 23:44:00,1.62925,1.6293,1.62925,1.6293,2800000.0
2009-10-25 23:45:00,1.62935,1.62935,1.62935,1.62935,1400000.0
2009-10-25 23:46:00,1.6293,1.62935,1.6293,1.6293,4200000.0
2009-10-25 23:47:00,1.62935,1.62935,1.6293,1.62935,4200000.0
2009-10-25 23:48:00,1.62915,1.62935,1.62895,1.62895,6600000.0
2009-10-25 23:49:00,1.6291,1.62915,1.62895,1.62895,5600000.0
2009-10-25 23:50:00,1.6291,1.6292,1.6291,1.6292,3000000.0
2009-10-25 23:51:00,1.62925,1.62925,1.6291,1.6291,2400000.0
2009-10-25 23:52:00,1.629,1.62935,1.629,1.6291,10000000.0
2009-10-25 23:53:00,1.6292,1.6293,1.6292,1.6293,2800000.0
2009-10-25 23:55:00,1.62935,1.6295,1.62935,1.6295,4200000.0
2009-10-25 23:56:00,1.62935,1.62935,1.62935,1.62935,1400000.0
2009-10-25 23:57:00,1.6292,1.62935,1.62915,1.62925,12600000.0
2009-10-25 23:58:00,1.62915,1.6293,1.6291,1.62925,13400000.0
2009-10-25 23:59:00,1.6293,1.6294,1.62925,1.6293,8600000.0
2009-10-26 00:00:00,1.6293,1.6293,1.62855,1.6288,27400000.0
2009-10-26 00:01:00,1.6289,1.62895,1.628,1.6284,35800000.0
2009-10-26 00:02:00,1.62855,1.6287,1.62845,1.6285,27000000.0
2009-10-26 00:03:00,1.62855,1.62865,1.62845,1.62865,14000000.0
2009-10-26 00:04:00,1.62865,1.6294,1.62865,1.62925,55900000.0
2009-10-26 00:05:00,1.62925,1.6294,1.62925,1.6294,12400000.0
2009-10-26 00:06:00,1.6294,1.6294,1.62925,1.6293,7400000.0
2009-10-26 00:07:00,1.62925,1.6294,1.6284,1.6284,16200000.0
2009-10-26 00:08:00,1.6285,1.6286,1.6284,1.6285,22300000.0
2009-10-26 00:09:00,1.6285,1.62865,1.6284,1.62865,9600000.0
2009-10-26 00:10:00,1.62865,1.6287,1.6284,1.62865,32400000.0
2009-10-26 00:11:00,1.62865,1.62865,1.6279,1.62835,11000000.0
2009-10-26 00:12:00,1.62845,1.629,1.62845,1.62895,63900000.0
2009-10-26 00:13:00,1.62895,1.629,1.62895,1.629,3000000.0
2009-10-26 00:14:00,1.62895,1.62895,1.62875,1.6289,21400000.0
2009-10-26 00:15:00,1.6289,1.6289,1.62875,1.6288,7400000.0
2009-10-26 00:16:00,1.62875,1.62895,1.6287,1.62895,5000000.0
2009-10-26 00:17:00,1.62895,1.62895,1.62895,1.62895,3000000.0
2009-10-26 00:18:00,1.62895,1.62895,1.62815,1.6283,15000000.0
2009-10-26 00:19:00,1.62825,1.62845,1.6282,1.62845,11600000.0
2009-10-26 00:20:00,1.6281,1.6284,1.6281,1.6283,20600000.0
2009-10-26 00:21:00,1.62835,1.6285,1.62835,1.62845,11400000.0
2009-10-26 00:22:00,1.62845,1.62875,1.62845,1.62875,25200000.0
2009-10-26 00:23:00,1.62885,1.62885,1.6287,1.6287,14600000.0
2009-10-26 00:24:00,1.6287,1.6287,1.6287,1.6287,1400000.0
2009-10-26 00:25:00,1.62875,1.62875,1.62805,1.62825,20000000.0
2009-10-26 00:26:00,1.62825,1.62825,1.62715,1.62775,11800000.0
2009-10-26 00:27:00,1.6279,1.6279,1.6278,1.6278,5600000.0
2009-10-26 00:28:00,1.62785,1.62845,1.6278,1.6282,39000000.0
2009-10-26 00:29:00,1.6283,1.6283,1.6281,1.6281,33400000.0
2009-10-26 00:30:00,1.62815,1.62815,1.628,1.628,17000000.0
2009-10-26 00:31:00,1.628,1.628,1.6275,1.6278,91800000.0
2009-10-26 00:32:00,1.6278,1.62785,1.62755,1.6277,18000000.0
2009-10-26 00:33:00,1.62765,1.6277,1.62745,1.62745,13000000.0
2009-10-26 00:34:00,1.62755,1.62795,1.62755,1.6278,37000000.0
2009-10-26 00:35:00,1.6278,1.6278,1.6276,1.6276,15000000.0
2009-10-26 00:36:00,1.62755,1.62755,1.62755,1.62755,1000000.0
2009-10-26 00:37:00,1.6275,1.6276,1.6274,1.62755,9400000.0
2009-10-26 00:38:00,1.62755,1.6277,1.6275,1.6277,14000000.0
2009-10-26 00:39:00,1.62775,1.62785,1.62775,1.62785,6000000.0
2009-10-26 00:40:00,1.62785,1.62805,1.6278,1.62785,17000000.0
2009-10-26 00:41:00,1.62785,1.6279,1.6277,1.6277,14000000.0
2009-10-26 00:42:00,1.6277,1.628,1.62745,1.62745,24000000.0
2009-10-26 00:43:00,1.6273,1.6275,1.62715,1.6273,31200000.0
2009-10-26 00:44:00,1.62745,1.6275,1.62725,1.6273,30600000.0
2009-10-26 00:45:00,1.6273,1.6275,1.62725,1.6275,35200000.0
2009-10-26 00:46:00,1.6275,1.6277,1.6275,1.62765,13000000.0
2009-10-26 00:47:00,1.6276,1.62805,1.6276,1.62805,13000000.0
2009-10-26 00:48:00,1.628,1.628,1.6277,1.6279,31200000.0
2009-10-26 00:49:00,1.6279,1.6281,1.6276,1.62775,66800000.0
2009-10-26 00:50:00,1.62775,1.62785,1.62765,1.6277,30800000.0
2009-10-26 00:51:00,1.62765,1.62795,1.62765,1.62795,20600000.0
2009-10-26 00:52:00,1.6279,1.6279,1.6279,1.6279,6400000.0
2009-10-26 00:53:00,1.62775,1.62785,1.62775,1.6278,4400000.0
2009-10-26 00:54:00,1.6278,1.6278,1.62725,1.62725,20300000.0
2009-10-26 00:55:00,1.62765,1.6278,1.6275,1.6276,30200000.0
2009-10-26 00:56:00,1.6276,1.62765,1.6272,1.6273,36800000.0
2009-10-26 00:57:00,1.6273,1.6277,1.6273,1.6277,23400000.0
2009-10-26 00:58:00,1.6277,1.62825,1.6277,1.62795,61900000.0
2009-10-26 00:59:00,1.6279,1.62805,1.62765,1.62785,39000000.0
2009-10-26 01:00:00,1.6279,1.62795,1.6273,1.6273,91000000.0
2009-10-26 01:01:00,1.62735,1.6278,1.6273,1.62775,17600000.0
2009-10-26 01:02:00,1.6278,1.6281,1.6278,1.62805,24000000.0
2009-10-26 01:03:00,1.6281,1.62815,1.62765,1.6279,75000000.0
2009-10-26 01:04:00,1.6279,1.62795,1.6279,1.6279,15000000.0
2009-10-26 01:05:00,1.6279,1.628,1.62785,1.62785,27000000.0
2009-10-26 01:06:00,1.62795,1.62795,1.62775,1.62785,39000000.0
2009-10-26 01:07:00,1.62775,1.62795,1.62765,1.62795,13000000.0
2009-10-26 01:08:00,1.6278,1.62805,1.6277,1.6277,24400000.0
2009-10-26 01:09:00,1.62775,1.62775,1.6274,1.62745,16000000.0
2009-10-26 01:10:00,1.6275,1.6276,1.6275,1.6276,12000000.0
2009-10-26 01:11:00,1.6277,1.628,1.6277,1.6279,10000000.0
2009-10-26 01:12:00,1.6279,1.62825,1.6279,1.62825,38000000.0
2009-10-26 01:13:00,1.62825,1.6284,1.6282,1.6282,11000000.0
2009-10-26 01:14:00,1.6282,1.62835,1.62785,1.6279,31500000.0
2009-10-26 01:15:00,1.62785,1.628,1.6278,1.6279,15000000.0
2009-10-26 01:16:00,1.6279,1.62795,1.62785,1.62785,6000000.0
2009-10-26 01:17:00,1.62785,1.62785,1.62785,1.62785,5000000.0
2009-10-26 01:18:00,1.6279,1.628,1.62785,1.6279,22500000.0
2009-10-26 01:19:00,1.6279,1.6279,1.62765,1.62785,12400000.0
2009-10-26 01:20:00,1.62775,1.62775,1.62765,1.62765,6400000.0
2009-10-26 01:21:00,1.6277,1.6278,1.62745,1.62755,80300000.0
2009-10-26 01:22:00,1.6275,1.62755,1.62715,1.62735,59700000.0
2009-10-26 01:23:00,1.62735,1.62735,1.627,1.6272,101500000.0
2009-10-26 01:24:00,1.6272,1.6278,1.62705,1.62715,112600000.0
2009-10-26 01:25:00,1.62725,1.62745,1.6272,1.62745,115100000.0
2009-10-26 01:26:00,1.62745,1.62775,1.62725,1.6277,185300000.0
2009-10-26 01:27:00,1.62765,1.62775,1.62765,1.62775,50700000.0
2009-10-26 01:28:00,1.62775,1.628,1.6276,1.628,192400000.0
2009-10-26 01:29:00,1.628,1.6284,1.6276,1.62775,151400000.0
2009-10-26 01:30:00,1.6277,1.62785,1.62755,1.6278,116400000.0
2009-10-26 01:31:00,1.6278,1.6278,1.6273,1.62735,110900000.0
2009-10-26 01:32:00,1.62735,1.6276,1.62735,1.6276,52500000.0
2009-10-26 01:33:00,1.6275,1.62755,1.62725,1.62745,82400000.0
2009-10-26 01:34:00,1.62745,1.62765,1.62725,1.62725,71700000.0
2009-10-26 01:35:00,1.6273,1.6273,1.6271,1.62715,152100000.0
2009-10-26 01:36:00,1.62725,1.6275,1.6272,1.6275,51100000.0
2009-10-26 01:37:00,1.6274,1.62745,1.6271,1.62715,53000000.0
2009-10-26 01:38:00,1.62715,1.62715,1.6271,1.6271,39700000.0
2009-10-26 01:39:00,1.6271,1.6271,1.6271,1.6271,47000000.0
2009-10-26 01:40:00,1.6271,1.6274,1.6271,1.6274,120700000.0
2009-10-26 01:41:00,1.6274,1.6275,1.6274,1.6274,40700000.0
2009-10-26 01:42:00,1.6274,1.62775,1.6274,1.62765,124100000.0
2009-10-26 01:43:00,1.62755,1.6276,1.62745,1.6275,35800000.0
2009-10-26 01:44:00,1.6275,1.6277,1.6275,1.6275,30400000.0
2009-10-26 01:45:00,1.62745,1.6278,1.62735,1.6278,95600000.0
2009-10-26 01:46:00,1.62775,1.62775,1.6275,1.6276,90000000.0
2009-10-26 01:47:00,1.62765,1.6277,1.6276,1.6276,41200000.0
2009-10-26 01:48:00,1.6275,1.6276,1.6275,1.6276,35000000.0
2009-10-26 01:49:00,1.62765,1.6279,1.6274,1.62785,111000000.0
2009-10-26 01:50:00,1.6279,1.6279,1.62735,1.62765,70000000.0
2009-10-26 01:51:00,1.6277,1.6279,1.6276,1.62775,136800000.0
2009-10-26 01:52:00,1.6278,1.6282,1.6262,1.62675,184299998.0
2009-10-26 01:53:00,1.62675,1.6274,1.6266,1.6274,100800000.0
2009-10-26 01:54:00,1.62745,1.6275,1.6271,1.62715,69600000.0
2009-10-26 01:55:00,1.62695,1.62695,1.62675,1.6268,17200000.0
2009-10-26 01:56:00,1.6267,1.6268,1.62665,1.6268,23200000.0
2009-10-26 01:57:00,1.62675,1.6271,1.62655,1.62685,58000000.0
2009-10-26 01:58:00,1.6268,1.6271,1.62675,1.6269,22600000.0
2009-10-26 01:59:00,1.6269,1.62695,1.62675,1.6268,26200000.0
2009-10-26 02:00:00,1.627,1.62735,1.6266,1.62695,72400000.0
2009-10-26 02:01:00,1.62695,1.6272,1.6267,1.6267,42800000.0
2009-10-26 02:02:00,1.6269,1.627,1.6268,1.6269,22400000.0
2009-10-26 02:03:00,1.6269,1.6271,1.6267,1.6269,26000000.0
2009-10-26 02:04:00,1.62685,1.62745,1.6266,1.627,92800000.0
2009-10-26 02:05:00,1.627,1.6272,1.6263,1.62715,131400000.0
2009-10-26 02:06:00,1.62725,1.62765,1.62715,1.62765,60200000.0
2009-10-26 02:07:00,1.6276,1.6276,1.6272,1.6273,85900000.0
2009-10-26 02:08:00,1.62725,1.62735,1.6271,1.6272,25200000.0
2009-10-26 02:09:00,1.62715,1.6273,1.62705,1.6272,57800000.0
2009-10-26 02:10:00,1.6272,1.62735,1.62715,1.62735,37400000.0
2009-10-26 02:11:00,1.6274,1.6275,1.62705,1.62725,72000000.0
2009-10-26 02:12:00,1.62725,1.6276,1.6272,1.6276,42000000.0
2009-10-26 02:13:00,1.6276,1.6276,1.62725,1.62725,36200000.0
2009-10-26 02:14:00,1.6272,1.62805,1.6271,1.6277,96500000.0
2009-10-26 02:15:00,1.6278,1.62785,1.62715,1.62755,62600000.0
2009-10-26 02:16:00,1.6277,1.62785,1.62765,1.62785,53200000.0
2009-10-26 02:17:00,1.6278,1.62795,1.6277,1.6279,46600000.0
2009-10-26 02:18:00,1.6279,1.6279,1.6275,1.62765,37400000.0
2009-10-26 02:19:00,1.6276,1.62765,1.6273,1.6274,47000000.0
2009-10-26 02:20:00,1.6274,1.6276,1.6274,1.6274,21200000.0
2009-10-26 02:21:00,1.62745,1.6276,1.6274,1.6276,10600000.0
2009-10-26 02:22:00,1.62765,1.6279,1.62735,1.62755,47400000.0
2009-10-26 02:23:00,1.62745,1.6278,1.62735,1.6275,75600000.0
2009-10-26 02:24:00,1.6274,1.62755,1.62715,1.62715,30400000.0
2009-10-26 02:25:00,1.6271,1.62715,1.6269,1.62705,40900000.0
2009-10-26 02:26:00,1.6271,1.62715,1.62695,1.627,65500000.0
2009-10-26 02:27:00,1.627,1.62715,1.62635,1.62635,81700000.0
2009-10-26 02:28:00,1.62635,1.62695,1.62615,1.6263,151500000.0
2009-10-26 02:29:00,1.6264,1.62655,1.6256,1.62615,110000000.0
2009-10-26 02:30:00,1.6262,1.62795,1.6261,1.62795,132000000.0
2009-10-26 02:31:00,1.62785,1.6293,1.6278,1.6293,137400000.0
2009-10-26 02:32:00,1.62915,1.63,1.62905,1.6299,134600000.0
2009-10-26 02:33:00,1.62985,1.62995,1.6283,1.6286,140900000.0
2009-10-26 02:34:00,1.6286,1.6286,1.6275,1.62765,81600000.0
2009-10-26 02:35:00,1.62765,1.62825,1.62755,1.6276,87900000.0
2009-10-26 02:36:00,1.62755,1.6278,1.62735,1.62775,74300000.0
2009-10-26 02:37:00,1.6277,1.6281,1.6277,1.6279,100800000.0
2009-10-26 02:38:00,1.62785,1.6283,1.62755,1.62755,118300000.0
2009-10-26 02:39:00,1.62765,1.6281,1.6275,1.6278,82300000.0
2009-10-26 02:40:00,1.6278,1.62785,1.6272,1.6274,87700000.0
2009-10-26 02:41:00,1.62755,1.62755,1.6268,1.6268,59700000.0
2009-10-26 02:42:00,1.6268,1.62685,1.62635,1.62685,68800000.0
2009-10-26 02:43:00,1.6268,1.62685,1.62655,1.6268,52200000.0
2009-10-26 02:44:00,1.6268,1.6268,1.6263,1.6264,67400000.0
2009-10-26 02:45:00,1.62635,1.6265,1.62585,1.6263,119500000.0
2009-10-26 02:46:00,1.62625,1.62635,1.62595,1.626,93500000.0
2009-10-26 02:47:00,1.62595,1.62645,1.62575,1.62585,120400000.0
2009-10-26 02:48:00,1.62585,1.6259,1.62515,1.6257,96900000.0
2009-10-26 02:49:00,1.62575,1.6259,1.62545,1.62545,74600000.0
2009-10-26 02:50:00,1.62555,1.6257,1.6248,1.62535,116400000.0
2009-10-26 02:51:00,1.62525,1.6254,1.62515,1.6252,87800000.0
2009-10-26 02:52:00,1.6252,1.6256,1.62515,1.6256,72400000.0
2009-10-26 02:53:00,1.62555,1.62575,1.62515,1.62545,150600000.0
2009-10-26 02:54:00,1.6254,1.62595,1.6253,1.62595,129900000.0
2009-10-26 02:55:00,1.62615,1.62615,1.62535,1.6255,109600000.0
2009-10-26 02:56:00,1.62545,1.6256,1.6253,1.6256,53100000.0
2009-10-26 02:57:00,1.62555,1.6256,1.6249,1.62495,98300000.0
2009-10-26 02:58:00,1.62495,1.6252,1.62495,1.6251,66300000.0
2009-10-26 02:59:00,1.62515,1.6254,1.625,1.6254,63900000.0
2009-10-26 03:00:00,1.6253,1.6253,1.62485,1.62515,67500000.0
2009-10-26 03:01:00,1.62515,1.6255,1.6249,1.6251,95500000.0
2009-10-26 03:02:00,1.62515,1.6256,1.6251,1.62535,60800000.0
2009-10-26 03:03:00,1.62525,1.62565,1.6252,1.62555,107900000.0
2009-10-26 03:04:00,1.6256,1.62575,1.62485,1.6251,87100000.0
2009-10-26 03:05:00,1.62505,1.62555,1.62505,1.62545,73300000.0
2009-10-26 03:06:00,1.6254,1.6257,1.6252,1.6252,107700000.0
2009-10-26 03:07:00,1.6252,1.62545,1.6246,1.62495,83500000.0
2009-10-26 03:08:00,1.62495,1.625,1.62475,1.62475,44800000.0
2009-10-26 03:09:00,1.62475,1.6251,1.62435,1.62445,153400000.0
2009-10-26 03:10:00,1.62455,1.62475,1.624,1.6247,161400000.0
2009-10-26 03:11:00,1.62485,1.6249,1.62425,1.62435,108000000.0
2009-10-26 03:12:00,1.62435,1.62465,1.62425,1.62425,94600000.0
2009-10-26 03:13:00,1.6243,1.6245,1.62395,1.62445,78700000.0
2009-10-26 03:14:00,1.62455,1.62495,1.62455,1.62495,74800000.0
2009-10-26 03:15:00,1.62485,1.62505,1.62465,1.6249,73700000.0
2009-10-26 03:16:00,1.62485,1.6252,1.6247,1.62505,66800000.0
2009-10-26 03:17:00,1.6251,1.62535,1.6242,1.6252,127500000.0
2009-10-26 03:18:00,1.62525,1.62525,1.6247,1.62505,88000000.0
2009-10-26 03:19:00,1.62505,1.6254,1.6248,1.62495,66300000.0
2009-10-26 03:20:00,1.6249,1.6256,1.62475,1.62545,128800000.0
2009-10-26 03:21:00,1.6255,1.62575,1.62525,1.62545,114600000.0
2009-10-26 03:22:00,1.62555,1.62555,1.6252,1.6254,103200000.0
2009-10-26 03:23:00,1.62535,1.6256,1.62525,1.6255,57000000.0
2009-10-26 03:24:00,1.62545,1.626,1.62535,1.62595,145800000.0
2009-10-26 03:25:00,1.62595,1.62635,1.6258,1.62635,137400000.0
2009-10-26 03:26:00,1.62625,1.62635,1.62565,1.626,77700000.0
2009-10-26 03:27:00,1.62605,1.62625,1.6257,1.62575,74100000.0
2009-10-26 03:28:00,1.62575,1.6263,1.6257,1.6263,104200000.0
2009-10-26 03:29:00,1.62625,1.62655,1.6262,1.6262,50800000.0
2009-10-26 03:30:00,1.62625,1.6267,1.6259,1.6259,85900000.0
2009-10-26 03:31:00,1.62595,1.62635,1.62575,1.6262,86200000.0
2009-10-26 03:32:00,1.62625,1.62635,1.6255,1.62585,82100000.0
2009-10-26 03:33:00,1.62585,1.62625,1.62585,1.62615,38000000.0
2009-10-26 03:34:00,1.62605,1.62635,1.62565,1.6261,83400000.0
2009-10-26 03:35:00,1.62625,1.6264,1.626,1.6262,73000000.0
2009-10-26 03:36:00,1.62615,1.6262,1.62565,1.62595,52400000.0
2009-10-26 03:37:00,1.62585,1.62605,1.62565,1.6259,45800000.0
2009-10-26 03:38:00,1.6258,1.62595,1.6258,1.6258,12600000.0
2009-10-26 03:39:00,1.6257,1.6259,1.62555,1.62575,68800000.0
2009-10-26 03:40:00,1.6258,1.62615,1.62535,1.626,93900000.0
2009-10-26 03:41:00,1.62605,1.6261,1.6257,1.6261,72600000.0
2009-10-26 03:42:00,1.62595,1.62665,1.62585,1.62655,102600000.0
2009-10-26 03:43:00,1.6266,1.62675,1.62575,1.62575,80200000.0
2009-10-26 03:44:00,1.6257,1.62585,1.62555,1.6258,60800000.0
2009-10-26 03:45:00,1.6257,1.62585,1.62545,1.6255,89600000.0
2009-10-26 03:46:00,1.62545,1.62565,1.62535,1.62545,71100000.0
2009-10-26 03:47:00,1.62545,1.62565,1.62515,1.6253,89500000.0
2009-10-26 03:48:00,1.62535,1.6254,1.6252,1.6252,117500000.0
2009-10-26 03:49:00,1.6252,1.62535,1.625,1.62515,68100000.0
2009-10-26 03:50:00,1.6251,1.6253,1.62495,1.62515,49800000.0
2009-10-26 03:51:00,1.6252,1.6254,1.6252,1.62535,42800000.0
2009-10-26 03:52:00,1.6253,1.6254,1.6251,1.62515,53800000.0
2009-10-26 03:53:00,1.6252,1.6256,1.6251,1.62545,35400000.0
2009-10-26 03:54:00,1.6255,1.62575,1.6253,1.62545,90600000.0
2009-10-26 03:55:00,1.6255,1.6258,1.6251,1.62515,97800000.0
2009-10-26 03:56:00,1.6251,1.62515,1.6237,1.62385,122200000.0
2009-10-26 03:57:00,1.62385,1.62405,1.6235,1.6235,33400000.0
2009-10-26 03:58:00,1.62355,1.62395,1.6235,1.6237,103400000.0
2009-10-26 03:59:00,1.6237,1.62375,1.6234,1.6234,63400000.0
2009-10-26 04:00:00,1.62335,1.62375,1.6231,1.62315,137900000.0
2009-10-26 04:01:00,1.6232,1.62345,1.6231,1.62325,86300000.0
2009-10-26 04:02:00,1.62345,1.62345,1.6229,1.62295,97200000.0
2009-10-26 04:03:00,1.62295,1.6232,1.62285,1.62285,83000000.0
2009-10-26 04:04:00,1.62285,1.6229,1.6226,1.62275,83000000.0
2009-10-26 04:05:00,1.6226,1.62275,1.62185,1.6223,147600000.0
2009-10-26 04:06:00,1.6221,1.6225,1.6219,1.6225,150000000.0
2009-10-26 04:07:00,1.6225,1.62305,1.6225,1.62295,155000000.0
2009-10-26 04:08:00,1.6231,1.6231,1.62255,1.6229,96200000.0
2009-10-26 04:09:00,1.62275,1.623,1.62235,1.6225,124800000.0
2009-10-26 04:10:00,1.62255,1.6229,1.62185,1.6222,175000000.0
2009-10-26 04:11:00,1.6222,1.62255,1.62205,1.62235,108400000.0
2009-10-26 04:12:00,1.6223,1.6227,1.62225,1.62235,103000000.0
2009-10-26 04:13:00,1.62245,1.62245,1.6222,1.62235,29000000.0
2009-10-26 04:14:00,1.6224,1.6229,1.6224,1.6227,60600000.0
2009-10-26 04:15:00,1.6226,1.6231,1.6223,1.6227,139400000.0
2009-10-26 04:16:00,1.6227,1.6232,1.62245,1.62255,119600000.0
2009-10-26 04:17:00,1.6225,1.62315,1.6225,1.6231,66800000.0
2009-10-26 04:18:00,1.62315,1.6236,1.6229,1.62355,156100000.0
2009-10-26 04:19:00,1.62345,1.62375,1.6232,1.62335,179600000.0
2009-10-26 04:20:00,1.62345,1.62355,1.62305,1.62325,156100000.0
2009-10-26 04:21:00,1.62315,1.62395,1.623,1.6235,237000000.0
2009-10-26 04:22:00,1.6235,1.624,1.62345,1.62385,157600000.0
2009-10-26 04:23:00,1.6238,1.6243,1.6238,1.62425,95500000.0
2009-10-26 04:24:00,1.62415,1.62445,1.62385,1.6242,146800000.0
2009-10-26 04:25:00,1.6242,1.62455,1.62395,1.62415,147600000.0
2009-10-26 04:26:00,1.6242,1.6242,1.6239,1.6241,88200000.0
2009-10-26 04:27:00,1.62415,1.6242,1.6238,1.6239,116600000.0
2009-10-26 04:28:00,1.62385,1.62425,1.62385,1.62385,75400000.0
2009-10-26 04:29:00,1.624,1.62415,1.62395,1.62415,20000000.0
2009-10-26 04:30:00,1.6241,1.62435,1.6239,1.62435,69400000.0
2009-10-26 04:31:00,1.62415,1.62445,1.62415,1.62415,64400000.0
2009-10-26 04:32:00,1.62415,1.62425,1.6241,1.62415,32800000.0
2009-10-26 04:33:00,1.62415,1.62415,1.6241,1.6241,9000000.0
2009-10-26 04:34:00,1.62395,1.6241,1.6238,1.62395,106400000.0
2009-10-26 04:35:00,1.6239,1.6246,1.6236,1.62405,259700000.0
2009-10-26 04:36:00,1.62405,1.6242,1.62365,1.62405,190700000.0
2009-10-26 04:37:00,1.62405,1.62415,1.6237,1.6241,155900000.0
2009-10-26 04:38:00,1.6241,1.62445,1.62365,1.62445,148100000.0
2009-10-26 04:39:00,1.62455,1.62455,1.624,1.62405,113600000.0
2009-10-26 04:40:00,1.62405,1.62405,1.6237,1.62375,155800000.0
2009-10-26 04:41:00,1.62395,1.62425,1.62385,1.62405,131300000.0
2009-10-26 04:42:00,1.62405,1.62435,1.62405,1.62425,168300000.0
2009-10-26 04:43:00,1.6242,1.62435,1.62395,1.624,79500000.0
2009-10-26 04:44:00,1.624,1.62425,1.6239,1.62425,47900000.0
2009-10-26 04:45:00,1.62425,1.6245,1.62425,1.6244,51300000.0
2009-10-26 04:46:00,1.6243,1.62435,1.6241,1.62415,26100000.0
2009-10-26 04:47:00,1.6242,1.62445,1.6242,1.62435,35900000.0
2009-10-26 04:48:00,1.6244,1.6245,1.62405,1.62435,86300000.0
2009-10-26 04:49:00,1.62425,1.62435,1.62425,1.62425,6700000.0
2009-10-26 04:50:00,1.62425,1.6244,1.62425,1.62435,18200000.0
2009-10-26 04:51:00,1.62445,1.6247,1.62425,1.6244,75600000.0
2009-10-26 04:52:00,1.6243,1.62475,1.6243,1.62465,27100000.0
2009-10-26 04:53:00,1.6247,1.6247,1.6243,1.6244,106100000.0
2009-10-26 04:54:00,1.62445,1.6246,1.6244,1.62445,54800000.0
2009-10-26 04:55:00,1.62445,1.62465,1.62435,1.6245,71400000.0
2009-10-26 04:56:00,1.6245,1.62465,1.6242,1.6244,118300000.0
2009-10-26 04:57:00,1.62435,1.6246,1.62425,1.6246,26200000.0
2009-10-26 04:58:00,1.6247,1.625,1.6243,1.6244,110100000.0
2009-10-26 04:59:00,1.6245,1.62465,1.6242,1.62425,116600000.0
2009-10-26 05:00:00,1.62425,1.62445,1.6242,1.62435,47600000.0
2009-10-26 05:01:00,1.6243,1.62445,1.6242,1.6243,58200000.0
2009-10-26 05:02:00,1.6242,1.6243,1.6242,1.62425,27300000.0
2009-10-26 05:03:00,1.62425,1.62425,1.62425,1.62425,1400000.0
2009-10-26 05:04:00,1.6242,1.62425,1.62415,1.6242,15200000.0
2009-10-26 05:05:00,1.6242,1.62455,1.6242,1.62435,67800000.0
2009-10-26 05:06:00,1.62435,1.62495,1.6241,1.6249,138400000.0
2009-10-26 05:07:00,1.6249,1.6252,1.62485,1.62515,61700000.0
2009-10-26 05:08:00,1.6252,1.62535,1.62495,1.6252,78300000.0
2009-10-26 05:09:00,1.62515,1.6253,1.625,1.6251,48300000.0
2009-10-26 05:10:00,1.6252,1.6254,1.62505,1.62525,42600000.0
2009-10-26 05:11:00,1.6252,1.6252,1.62505,1.6251,20400000.0
2009-10-26 05:12:00,1.62505,1.6253,1.62495,1.62525,55000000.0
2009-10-26 05:13:00,1.6252,1.62535,1.6251,1.62515,29700000.0
2009-10-26 05:14:00,1.62515,1.62525,1.625,1.62505,56300000.0
2009-10-26 05:15:00,1.62505,1.62515,1.625,1.62515,9700000.0
2009-10-26 05:16:00,1.62515,1.62525,1.6246,1.62465,102100000.0
2009-10-26 05:17:00,1.6247,1.62555,1.6247,1.62515,104600000.0
2009-10-26 05:18:00,1.62505,1.6258,1.62475,1.6256,149100000.0
2009-10-26 05:19:00,1.6256,1.6257,1.6253,1.62545,164500000.0
2009-10-26 05:20:00,1.62545,1.6258,1.6254,1.6257,76100000.0
2009-10-26 05:21:00,1.6257,1.6257,1.6256,1.62565,7000000.0
2009-10-26 05:22:00,1.6256,1.6257,1.62555,1.6256,17400000.0
2009-10-26 05:23:00,1.62555,1.62555,1.6254,1.6254,15300000.0
2009-10-26 05:24:00,1.62545,1.62555,1.62545,1.6255,9800000.0
2009-10-26 05:25:00,1.62555,1.62585,1.62535,1.62555,58600000.0
2009-10-26 05:26:00,1.6255,1.62555,1.6254,1.62545,7000000.0
2009-10-26 05:27:00,1.6254,1.6256,1.6254,1.6255,28000000.0
2009-10-26 05:28:00,1.6254,1.62605,1.6254,1.62595,42400000.0
2009-10-26 05:29:00,1.6259,1.62625,1.62585,1.62595,63000000.0
2009-10-26 05:30:00,1.6261,1.6262,1.626,1.62605,31200000.0
2009-10-26 05:31:00,1.626,1.62615,1.62595,1.626,32000000.0
2009-10-26 05:32:00,1.6266,1.62678,1.62634,1.62668,21400000.0
2009-10-26 05:33:00,1.62585,1.6261,1.62585,1.62605,21400000.0
2009-10-26 05:34:00,1.62595,1.62615,1.6259,1.626,45200000.0
2009-10-26 05:35:00,1.6261,1.62615,1.62585,1.62585,47600000.0
2009-10-26 05:36:00,1.6259,1.62605,1.62585,1.62605,50400000.0
2009-10-26 05:37:00,1.626,1.62625,1.6259,1.626,63200000.0
2009-10-26 05:38:00,1.626,1.6263,1.62595,1.6263,33600000.0
2009-10-26 05:39:00,1.62635,1.6267,1.62635,1.62655,36400000.0
2009-10-26 05:40:00,1.6265,1.6265,1.6264,1.6264,11800000.0
2009-10-26 05:41:00,1.6264,1.62655,1.6264,1.62655,22600000.0
2009-10-26 05:42:00,1.6265,1.62655,1.6264,1.62655,27200000.0
2009-10-26 05:43:00,1.6266,1.6266,1.62645,1.62645,29800000.0
2009-10-26 05:44:00,1.6266,1.6267,1.6266,1.62665,30100000.0
2009-10-26 05:45:00,1.62655,1.6267,1.62655,1.62665,31000000.0
2009-10-26 05:46:00,1.62665,1.62665,1.6264,1.6264,32300000.0
2009-10-26 05:47:00,1.62635,1.6264,1.6263,1.6263,16700000.0
2009-10-26 05:48:00,1.6263,1.6265,1.6263,1.6264,53100000.0
2009-10-26 05:49:00,1.62625,1.62625,1.6259,1.62595,47900000.0
2009-10-26 05:50:00,1.62595,1.6263,1.62595,1.6263,52300000.0
2009-10-26 05:51:00,1.6262,1.62635,1.6261,1.6263,40700000.0
2009-10-26 05:52:00,1.6262,1.62635,1.6262,1.6263,18000000.0
2009-10-26 05:53:00,1.6264,1.62665,1.6263,1.6266,52800000.0
2009-10-26 05:54:00,1.6265,1.6265,1.62635,1.6264,28300000.0
2009-10-26 05:55:00,1.6264,1.62645,1.6263,1.6263,36300000.0
2009-10-26 05:56:00,1.6263,1.6264,1.6263,1.6264,23400000.0
2009-10-26 05:57:00,1.6264,1.62655,1.62625,1.6264,116800000.0
2009-10-26 05:58:00,1.6264,1.6264,1.62635,1.62635,24100000.0
2009-10-26 05:59:00,1.62625,1.62635,1.62615,1.62625,37200000.0
2009-10-26 06:00:00,1.62625,1.62645,1.62605,1.62615,52800000.0
2009-10-26 06:01:00,1.62615,1.6262,1.62595,1.6261,58500000.0
2009-10-26 06:02:00,1.626,1.62615,1.62595,1.62605,59100000.0
2009-10-26 06:03:00,1.6261,1.6262,1.62605,1.6261,22600000.0
2009-10-26 06:04:00,1.62605,1.62605,1.62605,1.62605,2800000.0
2009-10-26 06:05:00,1.626,1.62615,1.6259,1.62605,77000000.0
2009-10-26 06:06:00,1.626,1.62645,1.6258,1.62645,71400000.0
2009-10-26 06:07:00,1.62645,1.62675,1.62625,1.62625,161700000.0
2009-10-26 06:08:00,1.6263,1.6266,1.6263,1.6265,40800000.0
2009-10-26 06:09:00,1.6265,1.62665,1.62645,1.62655,84000000.0
2009-10-26 06:10:00,1.62655,1.6267,1.62645,1.62655,38900000.0
2009-10-26 06:11:00,1.62655,1.62655,1.62635,1.62635,7200000.0
2009-10-26 06:12:00,1.62635,1.6266,1.62615,1.6263,78100000.0
2009-10-26 06:13:00,1.6263,1.62645,1.6262,1.62625,75300000.0
2009-10-26 06:14:00,1.6263,1.6264,1.6261,1.6262,45500000.0
2009-10-26 06:15:00,1.62615,1.6263,1.62595,1.626,53600000.0
2009-10-26 06:16:00,1.62605,1.62605,1.62585,1.62585,12900000.0
2009-10-26 06:17:00,1.62595,1.6262,1.6259,1.6262,102200000.0
2009-10-26 06:18:00,1.6262,1.62625,1.6261,1.6262,23700000.0
2009-10-26 06:19:00,1.6262,1.62635,1.62615,1.62615,12200000.0
2009-10-26 06:20:00,1.6261,1.62615,1.62595,1.626,32200000.0
2009-10-26 06:21:00,1.626,1.62615,1.626,1.6261,14100000.0
2009-10-26 06:22:00,1.6261,1.6264,1.62595,1.6262,55400000.0
2009-10-26 06:23:00,1.6262,1.62635,1.6261,1.62615,21800000.0
2009-10-26 06:24:00,1.6262,1.62625,1.6262,1.6262,12600000.0
2009-10-26 06:25:00,1.6261,1.6264,1.62605,1.6263,45000000.0
2009-10-26 06:26:00,1.6262,1.62715,1.6258,1.62685,165400000.0
2009-10-26 06:27:00,1.62685,1.627,1.62635,1.62655,184000000.0
2009-10-26 06:28:00,1.6266,1.62695,1.6264,1.6268,212100000.0
2009-10-26 06:29:00,1.6268,1.62685,1.62655,1.62655,127400000.0
2009-10-26 06:30:00,1.6265,1.62705,1.6265,1.6266,175800000.0
2009-10-26 06:31:00,1.6266,1.62675,1.6264,1.6267,105700000.0
2009-10-26 06:32:00,1.6265,1.6269,1.62635,1.6267,58200000.0
2009-10-26 06:33:00,1.6268,1.62685,1.62655,1.6267,37500000.0
2009-10-26 06:34:00,1.6267,1.62705,1.6267,1.62695,75600000.0
2009-10-26 06:35:00,1.6269,1.6273,1.6268,1.6272,51200000.0
2009-10-26 06:36:00,1.6271,1.6273,1.627,1.62715,74300000.0
2009-10-26 06:37:00,1.62705,1.62705,1.62705,1.62705,5000000.0
2009-10-26 06:38:00,1.62705,1.6271,1.62705,1.6271,2800000.0
2009-10-26 06:39:00,1.6271,1.6271,1.62695,1.6271,13200000.0
2009-10-26 06:40:00,1.6271,1.62785,1.627,1.6275,67200000.0
2009-10-26 06:41:00,1.62755,1.6276,1.6273,1.62735,41200000.0
2009-10-26 06:42:00,1.6273,1.62755,1.6272,1.6275,83900000.0
2009-10-26 06:43:00,1.6274,1.6275,1.6274,1.6274,35900000.0
2009-10-26 06:44:00,1.6274,1.6276,1.6271,1.6273,51200000.0
2009-10-26 06:45:00,1.6272,1.62755,1.6271,1.62735,100500000.0
2009-10-26 06:46:00,1.6273,1.62745,1.62725,1.62735,27000000.0
2009-10-26 06:47:00,1.62735,1.62745,1.62735,1.62745,6600000.0
2009-10-26 06:48:00,1.62745,1.62745,1.62725,1.62725,19600000.0
2009-10-26 06:49:00,1.62725,1.6281,1.62725,1.6276,84100000.0
2009-10-26 06:50:00,1.6277,1.6277,1.62755,1.6276,40800000.0
2009-10-26 06:51:00,1.6275,1.6275,1.62735,1.6274,22600000.0
2009-10-26 06:52:00,1.6273,1.6275,1.627,1.6272,66900000.0
2009-10-26 06:53:00,1.62715,1.6272,1.6269,1.62695,40300000.0
2009-10-26 06:54:00,1.6269,1.6271,1.6269,1.627,31400000.0
2009-10-26 06:55:00,1.627,1.627,1.62635,1.6265,119300000.0
2009-10-26 06:56:00,1.62645,1.62675,1.62635,1.62645,118200000.0
2009-10-26 06:57:00,1.6265,1.6266,1.6264,1.6264,63400000.0
2009-10-26 06:58:00,1.6264,1.6265,1.6263,1.6265,71900000.0
2009-10-26 06:59:00,1.62655,1.6266,1.6264,1.62645,60100000.0
2009-10-26 07:00:00,1.62645,1.6265,1.626,1.6263,119600000.0
2009-10-26 07:01:00,1.6263,1.6264,1.6262,1.62625,46100000.0
2009-10-26 07:02:00,1.6263,1.62635,1.62595,1.62615,62500000.0
2009-10-26 07:03:00,1.6262,1.6272,1.6262,1.6268,102200000.0
2009-10-26 07:04:00,1.6268,1.62745,1.62665,1.62705,113100000.0
2009-10-26 07:05:00,1.62695,1.627,1.62675,1.62685,99500000.0
2009-10-26 07:06:00,1.62675,1.62675,1.6267,1.6267,17100000.0
2009-10-26 07:07:00,1.62685,1.62685,1.62645,1.62645,78300000.0
2009-10-26 07:08:00,1.62645,1.6268,1.62635,1.62675,81800000.0
2009-10-26 07:09:00,1.6268,1.62695,1.62665,1.62665,56200000.0
2009-10-26 07:10:00,1.6266,1.6273,1.6266,1.6273,100500000.0
2009-10-26 07:11:00,1.62725,1.6274,1.6269,1.6269,77200000.0
2009-10-26 07:12:00,1.62685,1.62705,1.6267,1.62695,81000000.0
2009-10-26 07:13:00,1.62685,1.6273,1.62675,1.6272,93900000.0
2009-10-26 07:14:00,1.6272,1.6276,1.62715,1.6276,117400000.0
2009-10-26 07:15:00,1.6275,1.62765,1.62745,1.62765,80700000.0
2009-10-26 07:16:00,1.62775,1.62785,1.62755,1.62755,66300000.0
2009-10-26 07:17:00,1.62755,1.6279,1.62755,1.6279,28900000.0
2009-10-26 07:18:00,1.6278,1.6279,1.62765,1.62775,25600000.0
2009-10-26 07:19:00,1.6279,1.6279,1.62765,1.62765,18400000.0
2009-10-26 07:20:00,1.6276,1.62775,1.6276,1.62775,22900000.0
2009-10-26 07:21:00,1.62785,1.62785,1.62735,1.62735,49300000.0
2009-10-26 07:22:00,1.6274,1.6274,1.62705,1.6271,17000000.0
2009-10-26 07:23:00,1.62705,1.62725,1.6269,1.62695,61800000.0
2009-10-26 07:24:00,1.62705,1.62765,1.62705,1.6275,73000000.0
2009-10-26 07:25:00,1.62755,1.6277,1.6274,1.6274,43200000.0
2009-10-26 07:26:00,1.6274,1.6278,1.62725,1.6278,37000000.0
2009-10-26 07:27:00,1.6278,1.6278,1.6272,1.62745,98800000.0
2009-10-26 07:28:00,1.62745,1.62765,1.62745,1.6275,78200000.0
2009-10-26 07:29:00,1.62755,1.62765,1.6272,1.62735,82800000.0
2009-10-26 07:30:00,1.62735,1.62755,1.62725,1.62735,132600000.0
2009-10-26 07:31:00,1.62725,1.6275,1.62705,1.6273,124400000.0
2009-10-26 07:32:00,1.6273,1.6275,1.62685,1.62715,74900000.0
2009-10-26 07:33:00,1.62715,1.6272,1.627,1.627,23400000.0
2009-10-26 07:34:00,1.62725,1.6274,1.627,1.6271,30800000.0
2009-10-26 07:35:00,1.627,1.6272,1.62685,1.62685,47800000.0
2009-10-26 07:36:00,1.62685,1.62685,1.62675,1.62685,48800000.0
2009-10-26 07:37:00,1.62685,1.62695,1.62685,1.62685,34400000.0
2009-10-26 07:38:00,1.62675,1.6269,1.6267,1.62685,47200000.0
2009-10-26 07:39:00,1.6268,1.62735,1.6268,1.62715,108000000.0
2009-10-26 07:40:00,1.62735,1.6276,1.62715,1.6272,77400000.0
2009-10-26 07:41:00,1.62715,1.6273,1.6271,1.62725,32600000.0
2009-10-26 07:42:00,1.62725,1.62735,1.627,1.62735,44600000.0
2009-10-26 07:43:00,1.62725,1.62775,1.62725,1.62775,40400000.0
2009-10-26 07:44:00,1.62765,1.62785,1.6276,1.6277,53600000.0
2009-10-26 07:45:00,1.62765,1.6281,1.62765,1.62795,86600000.0
2009-10-26 07:46:00,1.62785,1.6282,1.62775,1.62785,76700000.0
2009-10-26 07:47:00,1.6279,1.62825,1.62775,1.62775,84200000.0
2009-10-26 07:48:00,1.6276,1.62795,1.6273,1.6274,108600000.0
2009-10-26 07:49:00,1.6275,1.62765,1.6274,1.62765,36400000.0
2009-10-26 07:50:00,1.6277,1.62785,1.62735,1.6277,114400000.0
2009-10-26 07:51:00,1.62775,1.6278,1.6274,1.6275,85600000.0
2009-10-26 07:52:00,1.6274,1.62755,1.62715,1.62725,48200000.0
2009-10-26 07:53:00,1.6273,1.6273,1.6272,1.6273,17400000.0
2009-10-26 07:54:00,1.6274,1.6274,1.6273,1.6274,28000000.0
2009-10-26 07:55:00,1.6273,1.6276,1.62725,1.62725,55600000.0
2009-10-26 07:56:00,1.62725,1.6277,1.62715,1.6277,82400000.0
2009-10-26 07:57:00,1.6278,1.6282,1.6277,1.62785,101000000.0
2009-10-26 07:58:00,1.6278,1.628,1.62765,1.62775,41800000.0
2009-10-26 07:59:00,1.62785,1.62785,1.6275,1.62785,30800000.0
2009-10-26 08:00:00,1.62775,1.62775,1.627,1.62745,102600000.0
2009-10-26 08:01:00,1.6274,1.6274,1.6271,1.6271,73000000.0
2009-10-26 08:02:00,1.6271,1.62745,1.62705,1.6271,80600000.0
2009-10-26 08:03:00,1.6271,1.62745,1.6271,1.62725,110400000.0
2009-10-26 08:04:00,1.62715,1.62725,1.62705,1.6271,18600000.0
2009-10-26 08:05:00,1.62705,1.6271,1.62705,1.6271,8600000.0
2009-10-26 08:06:00,1.6271,1.62735,1.627,1.62715,32500000.0
2009-10-26 08:07:00,1.6271,1.62715,1.6269,1.62705,31000000.0
2009-10-26 08:08:00,1.62705,1.6272,1.6269,1.627,60400000.0
2009-10-26 08:09:00,1.627,1.627,1.6267,1.62685,66400000.0
2009-10-26 08:10:00,1.6268,1.62685,1.6266,1.62675,50400000.0
2009-10-26 08:11:00,1.62675,1.62685,1.6265,1.6265,116300000.0
2009-10-26 08:12:00,1.6266,1.6267,1.62655,1.6267,21300000.0
2009-10-26 08:13:00,1.6267,1.627,1.6267,1.627,16400000.0
2009-10-26 08:14:00,1.62695,1.62695,1.62695,1.62695,4200000.0
2009-10-26 08:15:00,1.62695,1.62695,1.62655,1.6268,37600000.0
2009-10-26 08:16:00,1.6268,1.62685,1.6268,1.6268,23000000.0
2009-10-26 08:17:00,1.62685,1.62685,1.62655,1.62655,17000000.0
2009-10-26 08:18:00,1.62665,1.62695,1.6263,1.62635,78000000.0
2009-10-26 08:19:00,1.6263,1.62645,1.6262,1.6262,38800000.0
2009-10-26 08:20:00,1.6261,1.6263,1.62605,1.6263,113200000.0
2009-10-26 08:21:00,1.6263,1.6263,1.62615,1.6263,64900000.0
2009-10-26 08:22:00,1.62625,1.62635,1.62615,1.6262,35600000.0
2009-10-26 08:23:00,1.6261,1.6262,1.62605,1.6261,35300000.0
2009-10-26 08:24:00,1.6261,1.6262,1.6258,1.6262,47200000.0
2009-10-26 08:25:00,1.6262,1.6262,1.6259,1.6259,41600000.0
2009-10-26 08:26:00,1.62585,1.6259,1.62575,1.6258,50600000.0
2009-10-26 08:27:00,1.62585,1.626,1.6258,1.626,31300000.0
2009-10-26 08:28:00,1.6261,1.6262,1.62585,1.62595,58900000.0
2009-10-26 08:29:00,1.62595,1.62595,1.62565,1.62575,34200000.0
2009-10-26 08:30:00,1.62575,1.626,1.62575,1.626,24100000.0
2009-10-26 08:31:00,1.6261,1.6264,1.6261,1.6263,60900000.0
2009-10-26 08:32:00,1.62625,1.62625,1.6261,1.6261,16100000.0
2009-10-26 08:33:00,1.62615,1.62615,1.62605,1.6261,16700000.0
2009-10-26 08:34:00,1.6261,1.62615,1.62605,1.62605,5700000.0
2009-10-26 08:35:00,1.6261,1.62645,1.6261,1.62645,26300000.0
2009-10-26 08:36:00,1.62645,1.62695,1.62635,1.62685,63700000.0
2009-10-26 08:37:00,1.62685,1.62695,1.62655,1.6266,27500000.0
2009-10-26 08:38:00,1.62665,1.62675,1.62635,1.62635,44900000.0
2009-10-26 08:39:00,1.62635,1.6264,1.6263,1.6264,27400000.0
2009-10-26 08:40:00,1.62645,1.62645,1.6264,1.6264,21400000.0
2009-10-26 08:41:00,1.6264,1.6264,1.626,1.6261,35600000.0
2009-10-26 08:42:00,1.62595,1.6264,1.62595,1.6264,33800000.0
2009-10-26 08:43:00,1.62645,1.6266,1.62635,1.62635,19800000.0
2009-10-26 08:44:00,1.62635,1.6264,1.62635,1.6264,2900000.0
2009-10-26 08:45:00,1.6264,1.6266,1.6264,1.6265,18800000.0
2009-10-26 08:46:00,1.6265,1.62655,1.62645,1.6265,26200000.0
2009-10-26 08:47:00,1.62655,1.62705,1.6265,1.627,30700000.0
2009-10-26 08:48:00,1.627,1.62705,1.62685,1.627,73400000.0
2009-10-26 08:49:00,1.627,1.62705,1.6267,1.62695,66800000.0
2009-10-26 08:50:00,1.6269,1.6269,1.62675,1.6268,30800000.0
2009-10-26 08:51:00,1.62685,1.627,1.6268,1.62695,66800000.0
2009-10-26 08:52:00,1.6269,1.62715,1.62675,1.6269,166300000.0
2009-10-26 08:53:00,1.6269,1.6271,1.6265,1.6265,89100000.0
2009-10-26 08:54:00,1.62655,1.6267,1.62645,1.62665,75100000.0
2009-10-26 08:55:00,1.62655,1.62655,1.62545,1.62565,181600000.0
2009-10-26 08:56:00,1.6257,1.62595,1.62515,1.6252,203300000.0
2009-10-26 08:57:00,1.6251,1.62555,1.62485,1.6253,190300000.0
2009-10-26 08:58:00,1.6253,1.62535,1.6248,1.6251,225100000.0
2009-10-26 08:59:00,1.6251,1.62525,1.62465,1.62465,168100000.0
2009-10-26 09:00:00,1.6247,1.6251,1.62455,1.6251,95400000.0
2009-10-26 09:01:00,1.62495,1.6255,1.62495,1.6255,129400000.0
2009-10-26 09:02:00,1.6255,1.6255,1.62495,1.62495,152400000.0
2009-10-26 09:03:00,1.62495,1.6253,1.62495,1.6253,92000000.0
2009-10-26 09:04:00,1.6253,1.6253,1.62505,1.62515,74300000.0
2009-10-26 09:05:00,1.62515,1.62515,1.62485,1.62495,64100000.0
2009-10-26 09:06:00,1.62495,1.62495,1.62465,1.62465,112500000.0
2009-10-26 09:07:00,1.62465,1.6248,1.62385,1.6248,99800000.0
2009-10-26 09:08:00,1.6248,1.6249,1.6248,1.6248,37800000.0
2009-10-26 09:09:00,1.62475,1.62625,1.6247,1.62595,166100000.0
2009-10-26 09:10:00,1.6261,1.6261,1.6254,1.62545,119600000.0
2009-10-26 09:11:00,1.6254,1.62595,1.6251,1.62565,123900000.0
2009-10-26 09:12:00,1.62565,1.62615,1.62555,1.62605,72300000.0
2009-10-26 09:13:00,1.626,1.6261,1.62575,1.626,164300000.0
2009-10-26 09:14:00,1.626,1.626,1.6257,1.62575,94200000.0
2009-10-26 09:15:00,1.6256,1.62605,1.6254,1.626,129000000.0
2009-10-26 09:16:00,1.626,1.62605,1.6251,1.6256,208900000.0
2009-10-26 09:17:00,1.62555,1.626,1.62545,1.62595,127900000.0
2009-10-26 09:18:00,1.626,1.62605,1.6256,1.62595,107000000.0
2009-10-26 09:19:00,1.626,1.62605,1.62555,1.6256,59400000.0
2009-10-26 09:20:00,1.6256,1.626,1.62555,1.6256,138500000.0
2009-10-26 09:21:00,1.6256,1.6259,1.6255,1.6257,87500000.0
2009-10-26 09:22:00,1.62565,1.62565,1.62515,1.62525,95200000.0
2009-10-26 09:23:00,1.62525,1.62525,1.62475,1.6248,100000000.0
2009-10-26 09:24:00,1.6248,1.6252,1.62465,1.6251,98900000.0
2009-10-26 09:25:00,1.6251,1.6253,1.6247,1.62475,66700000.0
2009-10-26 09:26:00,1.62485,1.6251,1.62465,1.62485,200800000.0
2009-10-26 09:27:00,1.6247,1.6253,1.6247,1.62495,152700000.0
2009-10-26 09:28:00,1.62485,1.62515,1.62485,1.62515,197300000.0
2009-10-26 09:29:00,1.62515,1.62535,1.62475,1.6249,219800000.0
2009-10-26 09:30:00,1.62495,1.6252,1.6248,1.62505,149100000.0
2009-10-26 09:31:00,1.62505,1.62525,1.625,1.62515,123800000.0
2009-10-26 09:32:00,1.6252,1.6254,1.62495,1.6253,141700000.0
2009-10-26 09:33:00,1.6253,1.6255,1.6247,1.6255,166400000.0
2009-10-26 09:34:00,1.62555,1.62555,1.6251,1.6252,88700000.0
2009-10-26 09:35:00,1.6252,1.6252,1.6248,1.625,117200000.0
2009-10-26 09:36:00,1.62505,1.6253,1.62505,1.62505,72800000.0
2009-10-26 09:37:00,1.62505,1.62525,1.62505,1.62515,45000000.0
2009-10-26 09:38:00,1.62515,1.62515,1.62505,1.62515,17800000.0
2009-10-26 09:39:00,1.62515,1.6254,1.625,1.62535,103600000.0
2009-10-26 09:40:00,1.6253,1.62595,1.6252,1.62565,140700000.0
2009-10-26 09:41:00,1.62565,1.6257,1.6251,1.6254,145600000.0
2009-10-26 09:42:00,1.6255,1.62575,1.62525,1.6256,68100000.0
2009-10-26 09:43:00,1.6256,1.6259,1.62545,1.62545,161000000.0
2009-10-26 09:44:00,1.62555,1.6259,1.62555,1.6259,124600000.0
2009-10-26 09:45:00,1.626,1.626,1.62585,1.6259,57200000.0
2009-10-26 09:46:00,1.62615,1.6262,1.62605,1.62615,49500000.0
2009-10-26 09:47:00,1.62615,1.6264,1.62585,1.626,90600000.0
2009-10-26 09:48:00,1.626,1.626,1.6257,1.6258,244300000.0
2009-10-26 09:49:00,1.6258,1.62625,1.62575,1.626,104500000.0
2009-10-26 09:50:00,1.62605,1.62605,1.62545,1.62555,109000000.0
2009-10-26 09:51:00,1.62545,1.6258,1.62515,1.6252,114700000.0
2009-10-26 09:52:00,1.6252,1.6252,1.62485,1.6252,89300000.0
2009-10-26 09:53:00,1.62515,1.62525,1.62495,1.6252,112700000.0
2009-10-26 09:54:00,1.6252,1.6254,1.62515,1.6253,116900000.0
2009-10-26 09:55:00,1.6253,1.62535,1.6249,1.62495,118400000.0
2009-10-26 09:56:00,1.62495,1.625,1.6247,1.6247,196600000.0
2009-10-26 09:57:00,1.6247,1.625,1.62465,1.62495,115200000.0
2009-10-26 09:58:00,1.62495,1.6251,1.6249,1.62505,89700000.0
2009-10-26 09:59:00,1.6251,1.6258,1.625,1.62575,190600000.0
2009-10-26 10:00:00,1.62565,1.626,1.6248,1.6249,153200000.0
2009-10-26 10:01:00,1.6248,1.625,1.62435,1.6248,276200000.0
2009-10-26 10:02:00,1.62495,1.6255,1.6249,1.62545,174800000.0
2009-10-26 10:03:00,1.62545,1.62585,1.62535,1.62545,157100000.0
2009-10-26 10:04:00,1.62545,1.6255,1.6251,1.62525,178000000.0
2009-10-26 10:05:00,1.6252,1.6253,1.6249,1.625,167700000.0
2009-10-26 10:06:00,1.62505,1.62505,1.6246,1.62485,186600000.0
2009-10-26 10:07:00,1.62475,1.6251,1.62475,1.62485,178200000.0
2009-10-26 10:08:00,1.62485,1.62505,1.62485,1.6249,87700000.0
2009-10-26 10:09:00,1.62485,1.6249,1.62475,1.62485,35500000.0
2009-10-26 10:10:00,1.6248,1.6249,1.6245,1.6246,113700000.0
2009-10-26 10:11:00,1.6246,1.62485,1.6243,1.62445,188500000.0
2009-10-26 10:12:00,1.62445,1.6245,1.6243,1.6243,168700000.0
2009-10-26 10:13:00,1.6244,1.6247,1.62435,1.6245,139600000.0
2009-10-26 10:14:00,1.6245,1.6255,1.62445,1.62545,174000000.0
2009-10-26 10:15:00,1.62555,1.62565,1.62525,1.6255,255500000.0
2009-10-26 10:16:00,1.6255,1.62575,1.6252,1.62565,271400000.0
2009-10-26 10:17:00,1.62565,1.62565,1.6253,1.62565,120400000.0
2009-10-26 10:18:00,1.62565,1.6259,1.62525,1.62525,220700000.0
2009-10-26 10:19:00,1.62515,1.6254,1.62505,1.6254,271700000.0
2009-10-26 10:20:00,1.62525,1.62565,1.62515,1.62545,167600000.0
2009-10-26 10:21:00,1.62545,1.62595,1.62545,1.62575,210600000.0
2009-10-26 10:22:00,1.6258,1.62595,1.6257,1.6259,64800000.0
2009-10-26 10:23:00,1.6259,1.6259,1.6255,1.6256,46500000.0
2009-10-26 10:24:00,1.6256,1.6256,1.62545,1.62555,31400000.0
2009-10-26 10:25:00,1.6255,1.62615,1.6255,1.6259,155400000.0
2009-10-26 10:26:00,1.62595,1.626,1.6257,1.62585,111300000.0
2009-10-26 10:27:00,1.62595,1.6262,1.62585,1.62585,165100000.0
2009-10-26 10:28:00,1.6258,1.6261,1.62575,1.6261,161600000.0
2009-10-26 10:29:00,1.62595,1.62615,1.6258,1.62605,77200000.0
2009-10-26 10:30:00,1.62615,1.62625,1.626,1.62615,141000000.0
2009-10-26 10:31:00,1.62615,1.62635,1.62605,1.6263,184100000.0
2009-10-26 10:32:00,1.62625,1.6263,1.62585,1.62605,93100000.0
2009-10-26 10:33:00,1.6261,1.6263,1.626,1.6261,146500000.0
2009-10-26 10:34:00,1.6262,1.6265,1.62605,1.62625,154900000.0
2009-10-26 10:35:00,1.62635,1.6265,1.6262,1.62635,251000000.0
2009-10-26 10:36:00,1.62635,1.6265,1.6262,1.6265,147500000.0
2009-10-26 10:37:00,1.6265,1.6265,1.62525,1.6254,304300000.0
2009-10-26 10:38:00,1.6255,1.62575,1.62545,1.62575,144200000.0
2009-10-26 10:39:00,1.62575,1.6259,1.6253,1.62585,220700000.0
2009-10-26 10:40:00,1.6259,1.6259,1.6255,1.62565,163800000.0
2009-10-26 10:41:00,1.6256,1.6261,1.6255,1.6261,213800000.0
2009-10-26 10:42:00,1.6261,1.6263,1.62585,1.62595,154500000.0
2009-10-26 10:43:00,1.626,1.6261,1.62565,1.62575,125800000.0
2009-10-26 10:44:00,1.6257,1.62575,1.6254,1.6254,112900000.0
2009-10-26 10:45:00,1.6254,1.6257,1.6254,1.62555,51700000.0
2009-10-26 10:46:00,1.6256,1.62565,1.62545,1.6256,75000000.0
2009-10-26 10:47:00,1.6256,1.62575,1.6255,1.6257,81800000.0
2009-10-26 10:48:00,1.6257,1.62585,1.6254,1.6257,160900000.0
2009-10-26 10:49:00,1.6258,1.6261,1.6257,1.6259,99000000.0
2009-10-26 10:50:00,1.62585,1.6261,1.62575,1.6261,193800000.0
2009-10-26 10:51:00,1.6261,1.6263,1.6259,1.6262,73000000.0
2009-10-26 10:52:00,1.6262,1.62645,1.62615,1.62645,129500000.0
2009-10-26 10:53:00,1.6265,1.62665,1.62625,1.6266,152300000.0
2009-10-26 10:54:00,1.6266,1.6266,1.6264,1.62645,79700000.0
2009-10-26 10:55:00,1.6265,1.62655,1.62595,1.62615,91300000.0
2009-10-26 10:56:00,1.62605,1.6262,1.62605,1.6261,50100000.0
2009-10-26 10:57:00,1.6261,1.62635,1.6261,1.6262,58700000.0
2009-10-26 10:58:00,1.6262,1.6263,1.62585,1.6259,106300000.0
2009-10-26 10:59:00,1.62595,1.62645,1.62585,1.6263,145900000.0
2009-10-26 11:00:00,1.6263,1.6264,1.6258,1.62625,246400000.0
2009-10-26 11:01:00,1.62625,1.62655,1.6262,1.62635,62700000.0
2009-10-26 11:02:00,1.62615,1.62635,1.62595,1.626,155600000.0
2009-10-26 11:03:00,1.62605,1.6264,1.62595,1.62625,138600000.0
2009-10-26 11:04:00,1.6263,1.6263,1.62595,1.6262,123800000.0
2009-10-26 11:05:00,1.6261,1.6261,1.6251,1.6251,221500000.0
2009-10-26 11:06:00,1.6251,1.6254,1.62495,1.62505,165600000.0
2009-10-26 11:07:00,1.6252,1.62525,1.62495,1.62525,78600000.0
2009-10-26 11:08:00,1.62535,1.62535,1.62485,1.6251,95800000.0
2009-10-26 11:09:00,1.62505,1.6251,1.6248,1.62485,125100000.0
2009-10-26 11:10:00,1.62485,1.62505,1.6248,1.625,89500000.0
2009-10-26 11:11:00,1.62505,1.6252,1.62485,1.625,102500000.0
2009-10-26 11:12:00,1.62505,1.6251,1.6248,1.62495,35400000.0
2009-10-26 11:13:00,1.62495,1.6251,1.62475,1.6249,112400000.0
2009-10-26 11:14:00,1.62505,1.6252,1.62505,1.62515,85800000.0
2009-10-26 11:15:00,1.62515,1.62585,1.6251,1.6258,123700000.0
2009-10-26 11:16:00,1.62575,1.62605,1.62565,1.6258,124600000.0
2009-10-26 11:17:00,1.62585,1.62605,1.6256,1.62575,119800000.0
2009-10-26 11:18:00,1.62575,1.62585,1.62555,1.62565,99800000.0
2009-10-26 11:19:00,1.62565,1.62585,1.6255,1.6256,101600000.0
2009-10-26 11:20:00,1.62565,1.62585,1.62565,1.6257,20400000.0
2009-10-26 11:21:00,1.6257,1.626,1.6256,1.6258,131000000.0
2009-10-26 11:22:00,1.6258,1.62585,1.6256,1.62565,105800000.0
2009-10-26 11:23:00,1.62565,1.62585,1.62545,1.62555,170300000.0
2009-10-26 11:24:00,1.62555,1.62575,1.62545,1.62575,64300000.0
2009-10-26 11:25:00,1.6257,1.6259,1.6256,1.62575,41700000.0
2009-10-26 11:26:00,1.62575,1.62615,1.6257,1.6261,146900000.0
2009-10-26 11:27:00,1.62605,1.6261,1.6257,1.6257,129700000.0
2009-10-26 11:28:00,1.6257,1.6258,1.62535,1.6254,150900000.0
2009-10-26 11:29:00,1.6255,1.6255,1.62505,1.6252,136700000.0
2009-10-26 11:30:00,1.62525,1.6253,1.6245,1.62485,155600000.0
2009-10-26 11:31:00,1.62485,1.62485,1.6244,1.62455,123300000.0
2009-10-26 11:32:00,1.62455,1.62465,1.6242,1.62435,126000000.0
2009-10-26 11:33:00,1.6243,1.62445,1.6239,1.6241,92200000.0
2009-10-26 11:34:00,1.62415,1.62455,1.62365,1.62455,173800000.0
2009-10-26 11:35:00,1.62445,1.62465,1.62425,1.62465,123700000.0
2009-10-26 11:36:00,1.62455,1.6246,1.6243,1.6245,91000000.0
2009-10-26 11:37:00,1.6245,1.62465,1.6244,1.6246,55600000.0
2009-10-26 11:38:00,1.62455,1.6246,1.62445,1.62455,77000000.0
2009-10-26 11:39:00,1.62455,1.6246,1.6238,1.6238,93000000.0
2009-10-26 11:40:00,1.6237,1.62385,1.62355,1.6237,58100000.0
2009-10-26 11:41:00,1.62365,1.624,1.6235,1.6239,136000000.0
2009-10-26 11:42:00,1.6239,1.624,1.62375,1.62385,123200000.0
2009-10-26 11:43:00,1.62395,1.62415,1.62365,1.62365,78400000.0
2009-10-26 11:44:00,1.6237,1.6242,1.62355,1.62415,56200000.0
2009-10-26 11:45:00,1.6241,1.62425,1.62405,1.6241,56600000.0
2009-10-26 11:46:00,1.6242,1.62435,1.6241,1.6241,54800000.0
2009-10-26 11:47:00,1.6242,1.62445,1.62415,1.6242,132600000.0
2009-10-26 11:48:00,1.62435,1.6247,1.62435,1.62465,94300000.0
2009-10-26 11:49:00,1.62465,1.62465,1.6245,1.6245,106800000.0
2009-10-26 11:50:00,1.6245,1.6246,1.6244,1.6245,121100000.0
2009-10-26 11:51:00,1.62445,1.62465,1.6243,1.6244,151600000.0
2009-10-26 11:52:00,1.6243,1.6249,1.624,1.62415,289500000.0
2009-10-26 11:53:00,1.62415,1.6244,1.62385,1.6239,317400000.0
2009-10-26 11:54:00,1.62395,1.6242,1.62365,1.62365,223800000.0
2009-10-26 11:55:00,1.62365,1.6238,1.6234,1.6234,116700000.0
2009-10-26 11:56:00,1.6234,1.62345,1.62325,1.62335,94400000.0
2009-10-26 11:57:00,1.6233,1.62365,1.6233,1.62355,54200000.0
2009-10-26 11:58:00,1.62355,1.62355,1.6233,1.6235,61400000.0
2009-10-26 11:59:00,1.6234,1.6235,1.62335,1.62345,54900000.0
2009-10-26 12:00:00,1.6234,1.6237,1.62335,1.6235,109000000.0
2009-10-26 12:01:00,1.6235,1.6236,1.62335,1.62335,182300000.0
2009-10-26 12:02:00,1.62335,1.62345,1.62305,1.62315,91500000.0
2009-10-26 12:03:00,1.62315,1.6232,1.62305,1.62315,114800000.0
2009-10-26 12:04:00,1.62315,1.6235,1.62305,1.62335,231600000.0
2009-10-26 12:05:00,1.6233,1.6233,1.62285,1.62295,99600000.0
2009-10-26 12:06:00,1.623,1.62315,1.6229,1.62315,37800000.0
2009-10-26 12:07:00,1.62315,1.6232,1.62295,1.6231,114700000.0
2009-10-26 12:08:00,1.6231,1.6234,1.6231,1.6233,70000000.0
2009-10-26 12:09:00,1.6233,1.6234,1.62325,1.62335,53100000.0
2009-10-26 12:10:00,1.6235,1.6235,1.62325,1.62325,67000000.0
2009-10-26 12:11:00,1.6233,1.62345,1.6233,1.62345,16700000.0
2009-10-26 12:12:00,1.62345,1.6238,1.6234,1.6238,144500000.0
2009-10-26 12:13:00,1.6238,1.6238,1.62365,1.6237,83200000.0
2009-10-26 12:14:00,1.6237,1.6237,1.6231,1.6233,102600000.0
2009-10-26 12:15:00,1.62325,1.62325,1.6232,1.6232,34300000.0
2009-10-26 12:16:00,1.6232,1.6233,1.62285,1.6232,210900000.0
2009-10-26 12:17:00,1.6232,1.6234,1.62305,1.6234,137500000.0
2009-10-26 12:18:00,1.6234,1.6235,1.62325,1.62325,134900000.0
2009-10-26 12:19:00,1.62325,1.6237,1.6232,1.6237,93400000.0
2009-10-26 12:20:00,1.6237,1.62385,1.62365,1.62385,41200000.0
2009-10-26 12:21:00,1.62385,1.6239,1.6237,1.6237,64500000.0
2009-10-26 12:22:00,1.6237,1.6237,1.6235,1.6235,51000000.0
2009-10-26 12:23:00,1.6235,1.6236,1.62305,1.6233,155600000.0
2009-10-26 12:24:00,1.6232,1.62335,1.6231,1.6232,76300000.0
2009-10-26 12:25:00,1.62335,1.62385,1.62335,1.62375,132600000.0
2009-10-26 12:26:00,1.6236,1.6237,1.62345,1.62365,119900000.0
2009-10-26 12:27:00,1.6236,1.62365,1.62335,1.62335,132500000.0
2009-10-26 12:28:00,1.62335,1.62385,1.6233,1.62375,77100000.0
2009-10-26 12:29:00,1.62375,1.624,1.62375,1.6238,76500000.0
2009-10-26 12:30:00,1.62385,1.6239,1.62375,1.6238,73900000.0
2009-10-26 12:31:00,1.6238,1.6239,1.62375,1.62375,37600000.0
2009-10-26 12:32:00,1.62375,1.62375,1.62335,1.62345,122800000.0
2009-10-26 12:33:00,1.62355,1.6236,1.62345,1.62355,54400000.0
2009-10-26 12:34:00,1.62355,1.6237,1.6235,1.6235,155000000.0
2009-10-26 12:35:00,1.6235,1.62375,1.6234,1.6236,129200000.0
2009-10-26 12:36:00,1.62385,1.62395,1.62365,1.62395,56200000.0
2009-10-26 12:37:00,1.6238,1.6241,1.62375,1.62405,53800000.0
2009-10-26 12:38:00,1.62405,1.6241,1.62395,1.62405,36500000.0
2009-10-26 12:39:00,1.6241,1.62445,1.62405,1.6244,66800000.0
2009-10-26 12:40:00,1.6244,1.6246,1.6242,1.6242,225000000.0
2009-10-26 12:41:00,1.6241,1.62425,1.6241,1.6241,97200000.0
2009-10-26 12:42:00,1.6241,1.6243,1.6241,1.6243,26400000.0
2009-10-26 12:43:00,1.6243,1.62445,1.62415,1.62415,65100000.0
2009-10-26 12:44:00,1.62425,1.6243,1.6241,1.6242,43000000.0
2009-10-26 12:45:00,1.6242,1.62445,1.6242,1.6243,50100000.0
2009-10-26 12:46:00,1.6243,1.6247,1.6242,1.6246,73200000.0
2009-10-26 12:47:00,1.62455,1.6248,1.6245,1.6246,91700000.0
2009-10-26 12:48:00,1.62465,1.6251,1.62465,1.6249,84500000.0
2009-10-26 12:49:00,1.6249,1.6249,1.62465,1.62475,108000000.0
2009-10-26 12:50:00,1.62475,1.62495,1.62465,1.6248,83800000.0
2009-10-26 12:51:00,1.62495,1.62495,1.6248,1.62485,40500000.0
2009-10-26 12:52:00,1.6249,1.62505,1.6249,1.62505,37600000.0
2009-10-26 12:53:00,1.62495,1.6252,1.62495,1.6251,80500000.0
2009-10-26 12:54:00,1.6251,1.62515,1.62495,1.6251,56900000.0
2009-10-26 12:55:00,1.62515,1.6255,1.62505,1.6254,84400000.0
2009-10-26 12:56:00,1.6255,1.6256,1.62535,1.62545,137500000.0
2009-10-26 12:57:00,1.62545,1.62595,1.6251,1.6258,191400000.0
2009-10-26 12:58:00,1.6258,1.6258,1.6255,1.62555,47600000.0
2009-10-26 12:59:00,1.62555,1.62565,1.62555,1.6256,24400000.0
2009-10-26 13:00:00,1.6256,1.62585,1.62525,1.6255,128800000.0
2009-10-26 13:01:00,1.6256,1.62595,1.62535,1.62595,158400000.0
2009-10-26 13:02:00,1.62585,1.62585,1.62555,1.6256,77600000.0
2009-10-26 13:03:00,1.6256,1.6257,1.62555,1.6256,50200000.0
2009-10-26 13:04:00,1.6256,1.62575,1.6256,1.6257,38000000.0
2009-10-26 13:05:00,1.62575,1.6262,1.6257,1.62615,84400000.0
2009-10-26 13:06:00,1.62615,1.62675,1.62615,1.6264,219200000.0
2009-10-26 13:07:00,1.62645,1.62655,1.6261,1.6262,188200000.0
2009-10-26 13:08:00,1.62615,1.62635,1.626,1.6263,165300000.0
2009-10-26 13:09:00,1.6263,1.62635,1.626,1.626,96800000.0
2009-10-26 13:10:00,1.626,1.6262,1.62595,1.626,153900000.0
2009-10-26 13:11:00,1.6259,1.6262,1.62585,1.6261,119900000.0
2009-10-26 13:12:00,1.626,1.62615,1.6259,1.62595,115300000.0
2009-10-26 13:13:00,1.626,1.62615,1.6258,1.626,154600000.0
2009-10-26 13:14:00,1.6261,1.6261,1.6257,1.6257,144600000.0
2009-10-26 13:15:00,1.6258,1.62595,1.62565,1.62595,237600000.0
2009-10-26 13:16:00,1.6259,1.6259,1.62565,1.6258,254199999.0
2009-10-26 13:17:00,1.62575,1.62585,1.6257,1.6257,98700000.0
2009-10-26 13:18:00,1.6257,1.6261,1.6257,1.62575,69200000.0
2009-10-26 13:19:00,1.6257,1.62575,1.62565,1.62565,175000000.0
2009-10-26 13:20:00,1.62565,1.62585,1.6256,1.6257,258200000.0
2009-10-26 13:21:00,1.6257,1.6258,1.6255,1.6256,246700000.0
2009-10-26 13:22:00,1.62565,1.62605,1.6256,1.62585,311900000.0
2009-10-26 13:23:00,1.62585,1.6259,1.6256,1.62565,375800000.0
2009-10-26 13:24:00,1.62565,1.62585,1.62545,1.62585,238400000.0
2009-10-26 13:25:00,1.62585,1.62615,1.6258,1.62615,137000000.0
2009-10-26 13:26:00,1.62635,1.6264,1.62605,1.6261,70400000.0
2009-10-26 13:27:00,1.6261,1.62615,1.6259,1.62595,116900000.0
2009-10-26 13:28:00,1.6259,1.62605,1.62585,1.62605,84600000.0
2009-10-26 13:29:00,1.6259,1.6261,1.62585,1.626,104300000.0
2009-10-26 13:30:00,1.626,1.62605,1.62595,1.626,28000000.0
2009-10-26 13:31:00,1.62595,1.62615,1.6259,1.6261,78000000.0
2009-10-26 13:32:00,1.6261,1.6266,1.6261,1.6266,73000000.0
2009-10-26 13:33:00,1.62655,1.62655,1.62645,1.62655,46700000.0
2009-10-26 13:34:00,1.62655,1.62655,1.62625,1.62655,186500000.0
2009-10-26 13:35:00,1.62665,1.627,1.62655,1.6269,146300000.0
2009-10-26 13:36:00,1.62675,1.62685,1.6264,1.6267,201800000.0
2009-10-26 13:37:00,1.6267,1.62685,1.62665,1.6267,90500000.0
2009-10-26 13:38:00,1.62665,1.62665,1.6264,1.62645,28700000.0
2009-10-26 13:39:00,1.62645,1.6265,1.62615,1.62635,198800000.0
2009-10-26 13:40:00,1.62635,1.62665,1.62635,1.6265,78500000.0
2009-10-26 13:41:00,1.62655,1.62675,1.6265,1.6266,82500000.0
2009-10-26 13:42:00,1.62665,1.6269,1.62655,1.62675,143000000.0
2009-10-26 13:43:00,1.6268,1.62705,1.6266,1.62685,157500000.0
2009-10-26 13:44:00,1.6268,1.6268,1.62675,1.6268,20200000.0
2009-10-26 13:45:00,1.6268,1.627,1.6267,1.62685,84700000.0
2009-10-26 13:46:00,1.6268,1.62685,1.62675,1.62675,16700000.0
2009-10-26 13:47:00,1.62685,1.6269,1.6268,1.62685,40300000.0
2009-10-26 13:48:00,1.62685,1.6269,1.6268,1.6268,9600000.0
2009-10-26 13:49:00,1.6268,1.6271,1.62675,1.627,76500000.0
2009-10-26 13:50:00,1.627,1.62745,1.627,1.62745,61900000.0
2009-10-26 13:51:00,1.62745,1.62745,1.62705,1.6271,211900000.0
2009-10-26 13:52:00,1.6271,1.62715,1.6267,1.6268,127600000.0
2009-10-26 13:53:00,1.6267,1.627,1.6267,1.62695,74200000.0
2009-10-26 13:54:00,1.6271,1.6274,1.627,1.6274,124700000.0
2009-10-26 13:55:00,1.6273,1.6273,1.62715,1.62715,74500000.0
2009-10-26 13:56:00,1.6271,1.62715,1.6267,1.6267,138200000.0
2009-10-26 13:57:00,1.62675,1.62695,1.62665,1.62695,153000000.0
2009-10-26 13:58:00,1.62695,1.62745,1.6269,1.6274,118900000.0
2009-10-26 13:59:00,1.6274,1.62775,1.62725,1.62775,153700000.0
2009-10-26 14:00:00,1.6278,1.628,1.6275,1.62755,111900000.0
2009-10-26 14:01:00,1.62765,1.62795,1.62765,1.6279,169900000.0
2009-10-26 14:02:00,1.6279,1.6281,1.62765,1.62795,158400000.0
2009-10-26 14:03:00,1.62785,1.62805,1.6276,1.6277,94400000.0
2009-10-26 14:04:00,1.6277,1.62775,1.62725,1.6273,116400000.0
2009-10-26 14:05:00,1.6273,1.62745,1.62725,1.6274,84900000.0
2009-10-26 14:06:00,1.62745,1.6277,1.6273,1.6276,109400000.0
2009-10-26 14:07:00,1.62765,1.6284,1.62765,1.62825,178000000.0
2009-10-26 14:08:00,1.6283,1.62855,1.6282,1.6282,52600000.0
2009-10-26 14:09:00,1.62815,1.62855,1.6281,1.62855,79500000.0
2009-10-26 14:10:00,1.62855,1.62865,1.6284,1.6285,46500000.0
2009-10-26 14:11:00,1.62855,1.62855,1.6282,1.62825,41200000.0
2009-10-26 14:12:00,1.62815,1.62825,1.6279,1.6282,99600000.0
2009-10-26 14:13:00,1.628,1.62825,1.6279,1.6279,64700000.0
2009-10-26 14:14:00,1.6279,1.62815,1.62785,1.62785,59800000.0
2009-10-26 14:15:00,1.62785,1.6279,1.62765,1.6278,30300000.0
2009-10-26 14:16:00,1.62775,1.62795,1.6277,1.6279,63200000.0
2009-10-26 14:17:00,1.6279,1.62795,1.6274,1.62755,109300000.0
2009-10-26 14:18:00,1.62755,1.62765,1.62745,1.6275,62100000.0
2009-10-26 14:19:00,1.6275,1.6277,1.6274,1.6277,98000000.0
2009-10-26 14:20:00,1.6275,1.6277,1.6274,1.6277,115100000.0
2009-10-26 14:21:00,1.6277,1.6283,1.6277,1.6283,104200000.0
2009-10-26 14:22:00,1.62835,1.6286,1.62825,1.6284,119000000.0
2009-10-26 14:23:00,1.6284,1.6284,1.62795,1.628,96800000.0
2009-10-26 14:24:00,1.628,1.62845,1.628,1.62805,84600000.0
2009-10-26 14:25:00,1.62805,1.62815,1.6278,1.62805,88300000.0
2009-10-26 14:26:00,1.62805,1.62835,1.62805,1.6281,73300000.0
2009-10-26 14:27:00,1.62795,1.6281,1.6275,1.6276,120600000.0
2009-10-26 14:28:00,1.6276,1.62765,1.6272,1.62725,86400000.0
2009-10-26 14:29:00,1.62725,1.62755,1.6272,1.6272,185800000.0
2009-10-26 14:30:00,1.6272,1.62755,1.6271,1.6274,203000000.0
2009-10-26 14:31:00,1.62745,1.62755,1.62725,1.6275,126100000.0
2009-10-26 14:32:00,1.62745,1.6278,1.62735,1.62745,81400000.0
2009-10-26 14:33:00,1.6275,1.6278,1.6273,1.6274,113100000.0
2009-10-26 14:34:00,1.62745,1.6276,1.62725,1.6275,170400000.0
2009-10-26 14:35:00,1.6275,1.62775,1.62735,1.62755,176000000.0
2009-10-26 14:36:00,1.6276,1.6276,1.6272,1.6275,119300000.0
2009-10-26 14:37:00,1.6275,1.6275,1.62705,1.62715,105100000.0
2009-10-26 14:38:00,1.62725,1.6275,1.62715,1.62735,140800000.0
2009-10-26 14:39:00,1.62735,1.62765,1.6273,1.6274,138000000.0
2009-10-26 14:40:00,1.6274,1.62755,1.6271,1.62755,142700000.0
2009-10-26 14:41:00,1.6274,1.62755,1.62725,1.6273,77500000.0
2009-10-26 14:42:00,1.6274,1.62765,1.62735,1.62735,67000000.0
2009-10-26 14:43:00,1.62735,1.6274,1.627,1.62705,129500000.0
2009-10-26 14:44:00,1.62705,1.6274,1.627,1.6273,102000000.0
2009-10-26 14:45:00,1.6273,1.62765,1.6272,1.6275,148300000.0
2009-10-26 14:46:00,1.6275,1.6275,1.62715,1.6272,94600000.0
2009-10-26 14:47:00,1.62725,1.62755,1.627,1.6271,87600000.0
2009-10-26 14:48:00,1.6271,1.62715,1.62695,1.62705,557640000.0
2009-10-26 14:49:00,1.62705,1.62705,1.62695,1.62695,896360000.0
2009-10-26 14:50:00,1.62695,1.62695,1.6263,1.6263,416920000.0
2009-10-26 14:51:00,1.6263,1.62655,1.6263,1.6265,131200000.0
2009-10-26 14:52:00,1.62645,1.62645,1.62615,1.62615,192880000.0
2009-10-26 14:53:00,1.62615,1.62615,1.6257,1.6258,135480000.0
2009-10-26 14:54:00,1.6257,1.62595,1.6256,1.6259,104600000.0
2009-10-26 14:55:00,1.62605,1.62625,1.62585,1.62585,123600000.0
2009-10-26 14:56:00,1.62585,1.6262,1.62585,1.62605,72100000.0
2009-10-26 14:57:00,1.62605,1.62615,1.62565,1.62585,138200000.0
2009-10-26 14:58:00,1.62585,1.62605,1.62565,1.6257,136600000.0
2009-10-26 14:59:00,1.62575,1.62605,1.6255,1.6258,203200000.0
2009-10-26 15:00:00,1.6258,1.62595,1.6256,1.62585,106200000.0
2009-10-26 15:01:00,1.6259,1.62595,1.6255,1.6256,122900000.0
2009-10-26 15:02:00,1.6256,1.6257,1.6253,1.6255,126100000.0
2009-10-26 15:03:00,1.6255,1.6256,1.6249,1.62505,159200000.0
2009-10-26 15:04:00,1.625,1.6252,1.6248,1.6248,172900000.0
2009-10-26 15:05:00,1.6248,1.6248,1.6241,1.6242,205000000.0
2009-10-26 15:06:00,1.62425,1.6248,1.624,1.62465,182800000.0
2009-10-26 15:07:00,1.62465,1.62485,1.6243,1.62445,111200000.0
2009-10-26 15:08:00,1.62445,1.62475,1.62445,1.6247,151000000.0
2009-10-26 15:09:00,1.62455,1.625,1.62455,1.6249,119000000.0
2009-10-26 15:10:00,1.6249,1.6249,1.62435,1.62455,222300000.0
2009-10-26 15:11:00,1.62455,1.62505,1.62455,1.6248,214200000.0
2009-10-26 15:12:00,1.62475,1.6251,1.62475,1.6249,101100000.0
2009-10-26 15:13:00,1.6249,1.62505,1.6245,1.6245,162400000.0
2009-10-26 15:14:00,1.62445,1.62545,1.62435,1.62545,108800000.0
2009-10-26 15:15:00,1.62525,1.62535,1.6246,1.62515,161000000.0
2009-10-26 15:16:00,1.62515,1.62525,1.62495,1.6251,112700000.0
2009-10-26 15:17:00,1.6251,1.62525,1.625,1.62505,130400000.0
2009-10-26 15:18:00,1.62505,1.6252,1.625,1.6252,43300000.0
2009-10-26 15:19:00,1.6252,1.6254,1.62485,1.6249,79300000.0
2009-10-26 15:20:00,1.6249,1.62505,1.6246,1.62465,135600000.0
2009-10-26 15:21:00,1.6247,1.625,1.6246,1.6249,124700000.0
2009-10-26 15:22:00,1.62495,1.62495,1.62415,1.6246,160700000.0
2009-10-26 15:23:00,1.62455,1.62525,1.6245,1.62505,150500000.0
2009-10-26 15:24:00,1.62505,1.6254,1.62495,1.62525,112000000.0
2009-10-26 15:25:00,1.6253,1.6258,1.6253,1.6257,155700000.0
2009-10-26 15:26:00,1.62575,1.62595,1.6254,1.6258,479200000.0
2009-10-26 15:27:00,1.6258,1.62595,1.62555,1.6257,384800000.0
2009-10-26 15:28:00,1.6257,1.6261,1.62565,1.62595,268200000.0
2009-10-26 15:29:00,1.62595,1.626,1.62535,1.6255,126000000.0
2009-10-26 15:30:00,1.62555,1.62555,1.6249,1.62495,178600000.0
2009-10-26 15:31:00,1.6249,1.62495,1.62375,1.62415,234030000.0
2009-10-26 15:32:00,1.62415,1.6244,1.62395,1.6243,165100000.0
2009-10-26 15:33:00,1.62425,1.62435,1.6238,1.624,154900000.0
2009-10-26 15:34:00,1.62405,1.62475,1.62395,1.6247,196300000.0
2009-10-26 15:35:00,1.6247,1.6251,1.6243,1.62495,219300000.0
2009-10-26 15:36:00,1.6249,1.6249,1.62415,1.62435,159400000.0
2009-10-26 15:37:00,1.62435,1.62455,1.62385,1.62415,197000000.0
2009-10-26 15:38:00,1.62415,1.6242,1.6234,1.62345,238600000.0
2009-10-26 15:39:00,1.6234,1.6236,1.6232,1.62335,263300000.0
2009-10-26 15:40:00,1.6233,1.624,1.62325,1.6239,291500000.0
2009-10-26 15:41:00,1.62385,1.6243,1.6236,1.6237,236400000.0
2009-10-26 15:42:00,1.62385,1.62385,1.62325,1.6235,206900000.0
2009-10-26 15:43:00,1.62345,1.62385,1.6234,1.62375,248100000.0
2009-10-26 15:44:00,1.6239,1.6239,1.6233,1.62375,204500000.0
2009-10-26 15:45:00,1.62375,1.6238,1.6228,1.623,208600000.0
2009-10-26 15:46:00,1.6231,1.62315,1.6226,1.623,265200000.0
2009-10-26 15:47:00,1.623,1.62375,1.6229,1.62375,210400000.0
2009-10-26 15:48:00,1.6237,1.62435,1.6236,1.62405,232900000.0
2009-10-26 15:49:00,1.6242,1.6245,1.624,1.62445,306600000.0
2009-10-26 15:50:00,1.62445,1.62465,1.624,1.624,392800000.0
2009-10-26 15:51:00,1.62395,1.6242,1.6236,1.624,275100000.0
2009-10-26 15:52:00,1.624,1.62425,1.6239,1.6241,201400000.0
2009-10-26 15:53:00,1.62415,1.62455,1.62375,1.62375,324700000.0
2009-10-26 15:54:00,1.6238,1.624,1.6236,1.62385,200800000.0
2009-10-26 15:55:00,1.6239,1.62395,1.6235,1.6238,179100000.0
2009-10-26 15:56:00,1.62375,1.62385,1.62335,1.62375,123300000.0
2009-10-26 15:57:00,1.6237,1.624,1.6236,1.6237,140800000.0
2009-10-26 15:58:00,1.6237,1.6243,1.62365,1.6243,266900000.0
2009-10-26 15:59:00,1.62425,1.62435,1.6239,1.62415,217400000.0
2009-10-26 16:00:00,1.6241,1.6243,1.62375,1.62395,329900000.0
2009-10-26 16:01:00,1.62395,1.62415,1.6238,1.62405,257500000.0
2009-10-26 16:02:00,1.62405,1.6244,1.62395,1.6242,202000000.0
2009-10-26 16:03:00,1.62415,1.62425,1.6239,1.62395,183800000.0
2009-10-26 16:04:00,1.6239,1.62425,1.6236,1.62365,223700000.0
2009-10-26 16:05:00,1.62365,1.62415,1.6234,1.62405,230900000.0
2009-10-26 16:06:00,1.62405,1.62445,1.6238,1.62415,300600000.0
2009-10-26 16:07:00,1.62415,1.62455,1.624,1.62455,529200000.0
2009-10-26 16:08:00,1.62445,1.62465,1.624,1.62405,274700000.0
2009-10-26 16:09:00,1.6241,1.6244,1.62405,1.62415,199800000.0
2009-10-26 16:10:00,1.62415,1.6246,1.62405,1.62445,177800000.0
2009-10-26 16:11:00,1.62435,1.62455,1.6242,1.6242,190600000.0
2009-10-26 16:12:00,1.6242,1.6244,1.624,1.62435,184900000.0
2009-10-26 16:13:00,1.62435,1.62475,1.62415,1.62415,182600000.0
2009-10-26 16:14:00,1.62415,1.6246,1.62405,1.62425,164800000.0
2009-10-26 16:15:00,1.6243,1.62465,1.62395,1.6243,175000000.0
2009-10-26 16:16:00,1.62425,1.6246,1.62405,1.6244,146100000.0
2009-10-26 16:17:00,1.62445,1.6246,1.62405,1.62415,143400000.0
2009-10-26 16:18:00,1.6242,1.62465,1.6242,1.62435,181400000.0
2009-10-26 16:19:00,1.6244,1.6246,1.62435,1.6245,68000000.0
2009-10-26 16:20:00,1.6244,1.6244,1.6241,1.62425,97500000.0
2009-10-26 16:21:00,1.6242,1.62435,1.62415,1.62415,125400000.0
2009-10-26 16:22:00,1.6241,1.6244,1.6239,1.62415,116200000.0
2009-10-26 16:23:00,1.6242,1.6243,1.62395,1.6243,91000000.0
2009-10-26 16:24:00,1.62435,1.62485,1.62385,1.62475,267100000.0
2009-10-26 16:25:00,1.62475,1.62475,1.62445,1.62445,175600000.0
2009-10-26 16:26:00,1.62455,1.625,1.6244,1.62475,240700000.0
2009-10-26 16:27:00,1.62475,1.62505,1.6247,1.62475,383500000.0
2009-10-26 16:28:00,1.62475,1.625,1.6247,1.6248,335700000.0
2009-10-26 16:29:00,1.6248,1.6255,1.6248,1.62545,308900000.0
2009-10-26 16:30:00,1.62565,1.62565,1.6251,1.6255,149300000.0
2009-10-26 16:31:00,1.6255,1.6257,1.6253,1.62565,161900000.0
2009-10-26 16:32:00,1.62565,1.62565,1.6252,1.62525,179800000.0
2009-10-26 16:33:00,1.62525,1.6255,1.6249,1.62505,143800000.0
2009-10-26 16:34:00,1.625,1.62515,1.62485,1.62485,178700000.0
2009-10-26 16:35:00,1.6249,1.62495,1.6245,1.62465,158700000.0
2009-10-26 16:36:00,1.62485,1.62525,1.62465,1.6252,103700000.0
2009-10-26 16:37:00,1.6252,1.6252,1.6246,1.625,230400000.0
2009-10-26 16:38:00,1.62495,1.6255,1.6249,1.6251,250800000.0
2009-10-26 16:39:00,1.62515,1.6254,1.62505,1.6251,211600000.0
2009-10-26 16:40:00,1.62505,1.62545,1.62485,1.6252,183600000.0
2009-10-26 16:41:00,1.62515,1.6253,1.6249,1.62515,230500000.0
2009-10-26 16:42:00,1.62515,1.6253,1.62485,1.62515,185100000.0
2009-10-26 16:43:00,1.625,1.62545,1.62495,1.6253,114300000.0
2009-10-26 16:44:00,1.6252,1.62555,1.62505,1.62555,157600000.0
2009-10-26 16:45:00,1.62555,1.62565,1.6252,1.6255,148400000.0
2009-10-26 16:46:00,1.62535,1.6256,1.6251,1.62525,126000000.0
2009-10-26 16:47:00,1.62525,1.62535,1.62495,1.62505,103700000.0
2009-10-26 16:48:00,1.62505,1.6253,1.625,1.62515,90800000.0
2009-10-26 16:49:00,1.62525,1.62525,1.6248,1.62505,140100000.0
2009-10-26 16:50:00,1.62505,1.62505,1.6246,1.62475,140600000.0
2009-10-26 16:51:00,1.62475,1.6248,1.6245,1.6248,143400000.0
2009-10-26 16:52:00,1.6248,1.625,1.62455,1.62455,109500000.0
2009-10-26 16:53:00,1.62455,1.62485,1.6242,1.62475,194800000.0
2009-10-26 16:54:00,1.62485,1.62505,1.62455,1.6249,183600000.0
2009-10-26 16:55:00,1.62485,1.625,1.62455,1.62485,121800000.0
2009-10-26 16:56:00,1.6249,1.6253,1.6248,1.62505,204900000.0
2009-10-26 16:57:00,1.6251,1.62525,1.62495,1.62515,143700000.0
2009-10-26 16:58:00,1.62505,1.6253,1.62485,1.6251,164700000.0
2009-10-26 16:59:00,1.62515,1.6256,1.62505,1.62535,273900000.0
2009-10-26 17:00:00,1.6253,1.6259,1.62525,1.62575,221000000.0
2009-10-26 17:01:00,1.62575,1.62585,1.62555,1.6256,121200000.0
2009-10-26 17:02:00,1.6256,1.62565,1.62505,1.6252,196900000.0
2009-10-26 17:03:00,1.62525,1.6255,1.625,1.62505,193500000.0
2009-10-26 17:04:00,1.62515,1.6256,1.62505,1.6252,189200000.0
2009-10-26 17:05:00,1.6252,1.62525,1.62425,1.6246,219870000.0
2009-10-26 17:06:00,1.62465,1.6247,1.6243,1.6245,127300000.0
2009-10-26 17:07:00,1.6245,1.62475,1.62445,1.62465,140200000.0
2009-10-26 17:08:00,1.62465,1.6247,1.6238,1.6239,150350000.0
2009-10-26 17:09:00,1.62395,1.6247,1.62395,1.6245,120700000.0
2009-10-26 17:10:00,1.6245,1.6248,1.6243,1.6243,140600000.0
2009-10-26 17:11:00,1.62435,1.62445,1.62405,1.6243,121100000.0
2009-10-26 17:12:00,1.6243,1.6244,1.62405,1.6243,212500000.0
2009-10-26 17:13:00,1.62425,1.62465,1.62405,1.62445,290800000.0
2009-10-26 17:14:00,1.62445,1.6251,1.6244,1.625,334800000.0
2009-10-26 17:15:00,1.625,1.6258,1.6246,1.62475,388500000.0
2009-10-26 17:16:00,1.62465,1.62515,1.6246,1.62515,298700000.0
2009-10-26 17:17:00,1.62515,1.6255,1.62485,1.625,265100000.0
2009-10-26 17:18:00,1.625,1.62515,1.6246,1.62515,236800000.0
2009-10-26 17:19:00,1.62515,1.62525,1.6243,1.62475,301200000.0
2009-10-26 17:20:00,1.62475,1.6251,1.62465,1.62485,284800000.0
2009-10-26 17:21:00,1.62495,1.62505,1.6245,1.6246,328000000.0
2009-10-26 17:22:00,1.6246,1.62475,1.6242,1.6243,187040000.0
2009-10-26 17:23:00,1.6243,1.6244,1.6242,1.6242,182860000.0
2009-10-26 17:24:00,1.62425,1.62425,1.62315,1.62345,676990000.0
2009-10-26 17:25:00,1.62355,1.6238,1.6232,1.62345,238700000.0
2009-10-26 17:26:00,1.6236,1.6236,1.62325,1.6234,201600000.0
2009-10-26 17:27:00,1.6234,1.62345,1.62305,1.6232,254400000.0
2009-10-26 17:28:00,1.62315,1.6239,1.62315,1.62385,232600000.0
2009-10-26 17:29:00,1.6237,1.62455,1.6237,1.62455,304600000.0
2009-10-26 17:30:00,1.6246,1.625,1.6241,1.62425,418800000.0
2009-10-26 17:31:00,1.6242,1.62575,1.6242,1.62575,366600000.0
2009-10-26 17:32:00,1.62575,1.6261,1.62495,1.62545,391700000.0
2009-10-26 17:33:00,1.62535,1.62555,1.6245,1.62465,382500000.0
2009-10-26 17:34:00,1.6246,1.6246,1.62385,1.62405,160100000.0
2009-10-26 17:35:00,1.6241,1.6246,1.624,1.62445,252700000.0
2009-10-26 17:36:00,1.62455,1.6248,1.62405,1.62465,272900000.0
2009-10-26 17:37:00,1.62465,1.62545,1.6244,1.62445,289300000.0
2009-10-26 17:38:00,1.62445,1.62445,1.6237,1.6237,327220000.0
2009-10-26 17:39:00,1.6237,1.6239,1.6232,1.62325,266370000.0
2009-10-26 17:40:00,1.62325,1.62405,1.6232,1.62405,275600000.0
2009-10-26 17:41:00,1.62405,1.62405,1.62295,1.6232,256100000.0
2009-10-26 17:42:00,1.6232,1.62335,1.62275,1.6229,257800000.0
2009-10-26 17:43:00,1.6229,1.6234,1.62285,1.623,365100000.0
2009-10-26 17:44:00,1.623,1.62355,1.623,1.62325,359600000.0
2009-10-26 17:45:00,1.62325,1.62375,1.6225,1.6229,267400000.0
2009-10-26 17:46:00,1.62295,1.62395,1.62295,1.6237,242200000.0
2009-10-26 17:47:00,1.6236,1.62385,1.62305,1.62315,223500000.0
2009-10-26 17:48:00,1.62315,1.62315,1.62225,1.6224,312800000.0
2009-10-26 17:49:00,1.6224,1.6229,1.62235,1.62275,191800000.0
2009-10-26 17:50:00,1.62275,1.6228,1.6224,1.62265,220300000.0
2009-10-26 17:51:00,1.62265,1.62275,1.62245,1.6226,163100000.0
2009-10-26 17:52:00,1.6226,1.62295,1.62255,1.6228,81400000.0
2009-10-26 17:53:00,1.62295,1.62295,1.62235,1.6227,190600000.0
2009-10-26 17:54:00,1.62265,1.62305,1.62255,1.62285,198000000.0
2009-10-26 17:55:00,1.62285,1.62305,1.6225,1.623,188000000.0
2009-10-26 17:56:00,1.623,1.62325,1.6227,1.62295,231900000.0
2009-10-26 17:57:00,1.62295,1.62405,1.62275,1.6238,260800000.0
2009-10-26 17:58:00,1.6238,1.62455,1.6238,1.6242,368000000.0
2009-10-26 17:59:00,1.6243,1.6243,1.62365,1.62395,382500000.0
2009-10-26 18:00:00,1.624,1.62405,1.62285,1.6232,288800000.0
2009-10-26 18:01:00,1.62325,1.6233,1.6227,1.6231,248400000.0
2009-10-26 18:02:00,1.62305,1.62345,1.62295,1.62335,291000000.0
2009-10-26 18:03:00,1.623,1.62325,1.6226,1.6227,267900000.0
2009-10-26 18:04:00,1.6227,1.62285,1.622,1.622,304900000.0
2009-10-26 18:05:00,1.62205,1.62255,1.62195,1.62235,338600000.0
2009-10-26 18:06:00,1.6223,1.6239,1.6221,1.6231,466300000.0
2009-10-26 18:07:00,1.62315,1.6235,1.6222,1.6232,313800000.0
2009-10-26 18:08:00,1.6232,1.6233,1.62245,1.6226,368500000.0
2009-10-26 18:09:00,1.62265,1.6227,1.6217,1.6217,342700000.0
2009-10-26 18:10:00,1.6217,1.62235,1.62155,1.62215,371000000.0
2009-10-26 18:11:00,1.62215,1.62235,1.62155,1.6219,386800000.0
2009-10-26 18:12:00,1.6219,1.622,1.62135,1.62135,293200000.0
2009-10-26 18:13:00,1.62135,1.62185,1.6205,1.6207,332300000.0
2009-10-26 18:14:00,1.6207,1.6208,1.6201,1.62035,330000000.0
2009-10-26 18:15:00,1.6203,1.62115,1.6202,1.62095,333800000.0
2009-10-26 18:16:00,1.62085,1.62095,1.6204,1.62065,276300000.0
2009-10-26 18:17:00,1.62065,1.62075,1.6203,1.62045,255400000.0
2009-10-26 18:18:00,1.6204,1.62085,1.6204,1.6205,223700000.0
2009-10-26 18:19:00,1.6205,1.62075,1.6197,1.61975,318900000.0
2009-10-26 18:20:00,1.61975,1.6204,1.6197,1.62035,330600000.0
2009-10-26 18:21:00,1.6204,1.62105,1.6204,1.62105,237400000.0
2009-10-26 18:22:00,1.6211,1.62115,1.62055,1.621,198600000.0
2009-10-26 18:23:00,1.62105,1.6216,1.6208,1.6209,405400000.0
2009-10-26 18:24:00,1.6208,1.6214,1.6207,1.621,206400000.0
2009-10-26 18:25:00,1.62095,1.62135,1.6205,1.62125,229600000.0
2009-10-26 18:26:00,1.62125,1.62155,1.62075,1.6215,224100000.0
2009-10-26 18:27:00,1.6215,1.6215,1.62095,1.6215,221600000.0
2009-10-26 18:28:00,1.6215,1.6218,1.6209,1.62105,185100000.0
2009-10-26 18:29:00,1.62105,1.62135,1.6209,1.62125,169000000.0
2009-10-26 18:30:00,1.6213,1.62145,1.62115,1.6212,186500000.0
2009-10-26 18:31:00,1.6212,1.6215,1.6211,1.62145,278500000.0
2009-10-26 18:32:00,1.62145,1.62155,1.621,1.6211,242200000.0
2009-10-26 18:33:00,1.6211,1.6214,1.62105,1.6211,203800000.0
2009-10-26 18:34:00,1.62115,1.6215,1.62085,1.621,319700000.0
2009-10-26 18:35:00,1.621,1.62155,1.62085,1.62155,329300000.0
2009-10-26 18:36:00,1.6214,1.62175,1.62125,1.62145,256000000.0
2009-10-26 18:37:00,1.62145,1.62145,1.6206,1.62085,226800000.0
2009-10-26 18:38:00,1.62085,1.6215,1.62075,1.6215,145400000.0
2009-10-26 18:39:00,1.6214,1.6214,1.62095,1.62135,211400000.0
2009-10-26 18:40:00,1.62135,1.6217,1.62125,1.62165,205700000.0
2009-10-26 18:41:00,1.62165,1.6217,1.62105,1.6212,200900000.0
2009-10-26 18:42:00,1.62125,1.62125,1.6206,1.62065,275500000.0
2009-10-26 18:43:00,1.62055,1.62105,1.62055,1.62075,226100000.0
2009-10-26 18:44:00,1.62075,1.62115,1.62055,1.6206,479200000.0
2009-10-26 18:45:00,1.62055,1.6213,1.62055,1.62105,252600000.0
2009-10-26 18:46:00,1.62115,1.62145,1.6208,1.6214,185400000.0
2009-10-26 18:47:00,1.6214,1.6216,1.62095,1.6211,273100000.0
2009-10-26 18:48:00,1.62105,1.62195,1.62105,1.62195,242800000.0
2009-10-26 18:49:00,1.6219,1.62265,1.6218,1.6224,208200000.0
2009-10-26 18:50:00,1.6224,1.6224,1.6216,1.62165,230500000.0
2009-10-26 18:51:00,1.62165,1.6218,1.62135,1.62135,197300000.0
2009-10-26 18:52:00,1.62135,1.62175,1.62135,1.62135,203000000.0
2009-10-26 18:53:00,1.62135,1.62145,1.62135,1.62135,112900000.0
2009-10-26 18:54:00,1.62135,1.62145,1.62115,1.62115,218800000.0
2009-10-26 18:55:00,1.62115,1.62115,1.62085,1.62095,235500000.0
2009-10-26 18:56:00,1.62095,1.62095,1.62055,1.62065,224400000.0
2009-10-26 18:57:00,1.6206,1.6208,1.6204,1.6205,207500000.0
2009-10-26 18:58:00,1.6205,1.6209,1.6203,1.62085,430000000.0
2009-10-26 18:59:00,1.62085,1.62105,1.62075,1.62095,212100000.0
2009-10-26 19:00:00,1.62095,1.62095,1.62015,1.6207,213300000.0
2009-10-26 19:01:00,1.62065,1.62115,1.6204,1.62105,154700000.0
2009-10-26 19:02:00,1.62095,1.6219,1.62095,1.6218,115800000.0
2009-10-26 19:03:00,1.6218,1.622,1.62145,1.622,144000000.0
2009-10-26 19:04:00,1.62195,1.62205,1.6215,1.62175,144900000.0
2009-10-26 19:05:00,1.62175,1.62185,1.62165,1.6218,89500000.0
2009-10-26 19:06:00,1.6218,1.6219,1.6215,1.6218,201300000.0
2009-10-26 19:07:00,1.62175,1.6218,1.6214,1.6217,134000000.0
2009-10-26 19:08:00,1.62175,1.6222,1.62175,1.6221,165700000.0
2009-10-26 19:09:00,1.6221,1.6221,1.62165,1.6218,89600000.0
2009-10-26 19:10:00,1.62175,1.62215,1.62175,1.6221,60000000.0
2009-10-26 19:11:00,1.6221,1.62265,1.622,1.62255,216900000.0
2009-10-26 19:12:00,1.62265,1.62275,1.62235,1.6226,195300000.0
2009-10-26 19:13:00,1.62265,1.6228,1.6224,1.62265,205800000.0
2009-10-26 19:14:00,1.62265,1.62265,1.6219,1.622,230600000.0
2009-10-26 19:15:00,1.62195,1.6223,1.6218,1.6223,92600000.0
2009-10-26 19:16:00,1.6223,1.6223,1.62175,1.6219,176500000.0
2009-10-26 19:17:00,1.622,1.6222,1.621,1.6212,198300000.0
2009-10-26 19:18:00,1.6212,1.6213,1.6202,1.6209,309100000.0
2009-10-26 19:19:00,1.621,1.6212,1.6204,1.62085,244900000.0
2009-10-26 19:20:00,1.62085,1.62135,1.62065,1.62135,144700000.0
2009-10-26 19:21:00,1.62135,1.6227,1.62125,1.62245,180700000.0
2009-10-26 19:22:00,1.62255,1.62315,1.62255,1.62255,248100000.0
2009-10-26 19:23:00,1.6225,1.62295,1.62215,1.62235,229800000.0
2009-10-26 19:24:00,1.62235,1.6232,1.6221,1.62305,183400000.0
2009-10-26 19:25:00,1.62305,1.6236,1.62295,1.6236,237300000.0
2009-10-26 19:26:00,1.6236,1.6236,1.6228,1.62335,221400000.0
2009-10-26 19:27:00,1.6234,1.62365,1.62285,1.62285,168500000.0
2009-10-26 19:28:00,1.6229,1.62315,1.6227,1.62305,183900000.0
2009-10-26 19:29:00,1.62305,1.6231,1.62265,1.62265,203300000.0
2009-10-26 19:30:00,1.62265,1.6235,1.62235,1.62325,199400000.0
2009-10-26 19:31:00,1.62325,1.6233,1.62275,1.62285,200900000.0
2009-10-26 19:32:00,1.6228,1.62345,1.6228,1.62335,221000000.0
2009-10-26 19:33:00,1.62335,1.62365,1.62315,1.6232,200200000.0
2009-10-26 19:34:00,1.6232,1.62345,1.6232,1.62325,165800000.0
2009-10-26 19:35:00,1.6233,1.6233,1.6229,1.62315,191700000.0
2009-10-26 19:36:00,1.6231,1.62335,1.6227,1.6233,174300000.0
2009-10-26 19:37:00,1.6233,1.6236,1.6232,1.6235,195100000.0
2009-10-26 19:38:00,1.6235,1.62365,1.62305,1.62315,238300000.0
2009-10-26 19:39:00,1.62315,1.62325,1.6227,1.6229,239300000.0
2009-10-26 19:40:00,1.6229,1.623,1.6225,1.6226,162400000.0
2009-10-26 19:41:00,1.62255,1.62255,1.6219,1.62205,214700000.0
2009-10-26 19:42:00,1.62205,1.62255,1.6218,1.6224,268900000.0
2009-10-26 19:43:00,1.6224,1.62265,1.62205,1.62205,185800000.0
2009-10-26 19:44:00,1.6221,1.6225,1.62175,1.62235,192800000.0
2009-10-26 19:45:00,1.62245,1.62245,1.6219,1.6224,123800000.0
2009-10-26 19:46:00,1.6224,1.6227,1.62235,1.62255,115100000.0
2009-10-26 19:47:00,1.62255,1.6227,1.622,1.622,266500000.0
2009-10-26 19:48:00,1.622,1.6221,1.6219,1.62205,64700000.0
2009-10-26 19:49:00,1.6221,1.6231,1.6221,1.62295,192700000.0
2009-10-26 19:50:00,1.62285,1.62315,1.62265,1.6229,153900000.0
2009-10-26 19:51:00,1.62285,1.62315,1.6227,1.623,139900000.0
2009-10-26 19:52:00,1.623,1.6232,1.62295,1.623,133600000.0
2009-10-26 19:53:00,1.62295,1.6232,1.62285,1.6232,182300000.0
2009-10-26 19:54:00,1.62325,1.62345,1.6231,1.62325,132300000.0
2009-10-26 19:55:00,1.62325,1.6234,1.623,1.6231,174700000.0
2009-10-26 19:56:00,1.6231,1.62325,1.6224,1.6224,196600000.0
2009-10-26 19:57:00,1.6225,1.6228,1.62245,1.62275,211500000.0
2009-10-26 19:58:00,1.62275,1.62275,1.62235,1.62245,150600000.0
2009-10-26 19:59:00,1.62245,1.62305,1.62245,1.6228,176700000.0
2009-10-26 20:00:00,1.6228,1.6233,1.62275,1.623,100500000.0
2009-10-26 20:01:00,1.623,1.62305,1.62255,1.62255,87100000.0
2009-10-26 20:02:00,1.62255,1.6227,1.62235,1.62235,125500000.0
2009-10-26 20:03:00,1.62245,1.6225,1.6223,1.62245,61200000.0
2009-10-26 20:04:00,1.6224,1.62315,1.62235,1.62295,114600000.0
2009-10-26 20:05:00,1.62295,1.6232,1.62255,1.62255,107300000.0
2009-10-26 20:06:00,1.6226,1.62275,1.62255,1.62265,54700000.0
2009-10-26 20:07:00,1.6228,1.623,1.62255,1.62275,158500000.0
2009-10-26 20:08:00,1.6227,1.6233,1.6226,1.6229,171600000.0
2009-10-26 20:09:00,1.6229,1.62345,1.62275,1.6231,201200000.0
2009-10-26 20:10:00,1.62305,1.62315,1.6228,1.6228,105000000.0
2009-10-26 20:11:00,1.6228,1.62345,1.6228,1.62345,92900000.0
2009-10-26 20:12:00,1.62345,1.6236,1.6231,1.6234,145700000.0
2009-10-26 20:13:00,1.62345,1.6236,1.62325,1.62345,112800000.0
2009-10-26 20:14:00,1.6234,1.6236,1.62305,1.62325,159500000.0
2009-10-26 20:15:00,1.6233,1.6237,1.6231,1.62355,155900000.0
2009-10-26 20:16:00,1.6235,1.6241,1.62345,1.62395,200000000.0
2009-10-26 20:17:00,1.62395,1.6243,1.6239,1.6239,148400000.0
2009-10-26 20:18:00,1.6239,1.62525,1.6239,1.62525,171100000.0
2009-10-26 20:19:00,1.62525,1.62555,1.62495,1.6252,165800000.0
2009-10-26 20:20:00,1.6252,1.62535,1.62485,1.6251,135000000.0
2009-10-26 20:21:00,1.6251,1.6251,1.6241,1.62495,199300000.0
2009-10-26 20:22:00,1.625,1.62515,1.62475,1.62485,130400000.0
2009-10-26 20:23:00,1.62485,1.6249,1.62425,1.62425,141600000.0
2009-10-26 20:24:00,1.62435,1.62485,1.6242,1.62445,169400000.0
2009-10-26 20:25:00,1.62445,1.62495,1.6244,1.62495,106000000.0
2009-10-26 20:26:00,1.62495,1.6254,1.62475,1.6254,192700000.0
2009-10-26 20:27:00,1.6253,1.6253,1.6247,1.62475,136200000.0
2009-10-26 20:28:00,1.62475,1.62505,1.62445,1.62495,205100000.0
2009-10-26 20:29:00,1.62495,1.62545,1.6249,1.62525,96600000.0
2009-10-26 20:30:00,1.62525,1.6268,1.62525,1.6268,280600000.0
2009-10-26 20:31:00,1.627,1.6273,1.62675,1.62715,164500000.0
2009-10-26 20:32:00,1.62715,1.62715,1.6264,1.6268,190800000.0
2009-10-26 20:33:00,1.62675,1.62695,1.62595,1.62595,88500000.0
2009-10-26 20:34:00,1.62585,1.62655,1.62575,1.62645,127900000.0
2009-10-26 20:35:00,1.6265,1.6269,1.6265,1.62675,181600000.0
2009-10-26 20:36:00,1.6268,1.6269,1.62595,1.62635,223300000.0
2009-10-26 20:37:00,1.62635,1.6265,1.62575,1.62575,187900000.0
2009-10-26 20:38:00,1.6259,1.62625,1.62555,1.62595,152600000.0
2009-10-26 20:39:00,1.62595,1.62605,1.62495,1.6251,186600000.0
2009-10-26 20:40:00,1.625,1.62605,1.625,1.62595,141900000.0
2009-10-26 20:41:00,1.62595,1.6265,1.6258,1.6265,125400000.0
2009-10-26 20:42:00,1.6265,1.62655,1.6258,1.626,144100000.0
2009-10-26 20:43:00,1.62605,1.6261,1.62575,1.62585,87800000.0
2009-10-26 20:44:00,1.62585,1.6262,1.62585,1.626,133400000.0
2009-10-26 20:45:00,1.62605,1.62655,1.626,1.6263,185100000.0
2009-10-26 20:46:00,1.6263,1.62635,1.6258,1.62605,147200000.0
2009-10-26 20:47:00,1.62595,1.62595,1.6256,1.6256,104100000.0
2009-10-26 20:48:00,1.6256,1.6262,1.6256,1.6262,150800000.0
2009-10-26 20:49:00,1.6262,1.62625,1.6259,1.62615,157100000.0
2009-10-26 20:50:00,1.626,1.6261,1.62555,1.62605,130000000.0
2009-10-26 20:51:00,1.62595,1.6261,1.6258,1.62585,86800000.0
2009-10-26 20:52:00,1.6258,1.62605,1.6254,1.6254,78000000.0
2009-10-26 20:53:00,1.62545,1.6255,1.62525,1.62535,74900000.0
2009-10-26 20:54:00,1.62535,1.62595,1.62535,1.62535,149100000.0
2009-10-26 20:55:00,1.6255,1.6255,1.62525,1.6254,90100000.0
2009-10-26 20:56:00,1.62555,1.62575,1.625,1.62505,177800000.0
2009-10-26 20:57:00,1.62505,1.62505,1.6247,1.62505,143200000.0
2009-10-26 20:58:00,1.625,1.6259,1.6247,1.6253,127400000.0
2009-10-26 20:59:00,1.6254,1.6258,1.62535,1.62565,150700000.0
2009-10-26 21:00:00,1.62565,1.62575,1.6254,1.62545,66800000.0
2009-10-26 21:01:00,1.62545,1.62555,1.62525,1.62535,100300000.0
2009-10-26 21:02:00,1.62535,1.6254,1.6251,1.6251,93100000.0
2009-10-26 21:03:00,1.6251,1.6252,1.6248,1.6252,225000000.0
2009-10-26 21:04:00,1.6252,1.6252,1.6247,1.62475,83700000.0
2009-10-26 21:05:00,1.62485,1.6249,1.62475,1.62475,40900000.0
2009-10-26 21:06:00,1.6248,1.62485,1.62445,1.6245,98500000.0
2009-10-26 21:07:00,1.6245,1.62555,1.62445,1.62545,194900000.0
2009-10-26 21:08:00,1.6255,1.6257,1.62545,1.6257,111900000.0
2009-10-26 21:09:00,1.6257,1.6259,1.62555,1.6256,99100000.0
2009-10-26 21:10:00,1.6256,1.6257,1.62555,1.62555,98100000.0
2009-10-26 21:11:00,1.62555,1.62575,1.6253,1.62555,203100000.0
2009-10-26 21:12:00,1.62545,1.62545,1.6252,1.62535,123300000.0
2009-10-26 21:13:00,1.62535,1.6254,1.62515,1.62535,78000000.0
2009-10-26 21:14:00,1.62535,1.6255,1.62505,1.6255,65300000.0
2009-10-26 21:15:00,1.6255,1.6256,1.62525,1.62525,100300000.0
2009-10-26 21:16:00,1.6252,1.6253,1.625,1.625,110200000.0
2009-10-26 21:17:00,1.6251,1.6252,1.62465,1.62475,117100000.0
2009-10-26 21:18:00,1.6248,1.625,1.6245,1.6245,47700000.0
2009-10-26 21:19:00,1.62455,1.62505,1.62445,1.62495,129700000.0
2009-10-26 21:20:00,1.62505,1.6254,1.625,1.6252,48100000.0
2009-10-26 21:21:00,1.6252,1.6253,1.625,1.625,33700000.0
2009-10-26 21:22:00,1.62495,1.62555,1.62495,1.62555,81000000.0
2009-10-26 21:23:00,1.6256,1.6258,1.62535,1.6257,172400000.0
2009-10-26 21:24:00,1.6257,1.6258,1.6251,1.6251,118900000.0
2009-10-26 21:25:00,1.6252,1.6257,1.6251,1.6255,69600000.0
2009-10-26 21:26:00,1.62555,1.6256,1.6254,1.62555,81600000.0
2009-10-26 21:27:00,1.62555,1.62585,1.62545,1.6256,65100000.0
2009-10-26 21:28:00,1.6255,1.6261,1.62545,1.6258,113800000.0
2009-10-26 21:29:00,1.62585,1.626,1.62575,1.62575,73800000.0
2009-10-26 21:30:00,1.6258,1.62635,1.62575,1.6261,114500000.0
2009-10-26 21:31:00,1.6261,1.62615,1.62595,1.6261,57000000.0
2009-10-26 21:32:00,1.6261,1.6261,1.62555,1.6258,194100000.0
2009-10-26 21:33:00,1.6258,1.62615,1.6258,1.6261,151800000.0
2009-10-26 21:34:00,1.62615,1.62635,1.62615,1.62635,14600000.0
2009-10-26 21:35:00,1.62635,1.62645,1.62625,1.6264,76000000.0
2009-10-26 21:36:00,1.6264,1.6264,1.62615,1.62625,73500000.0
2009-10-26 21:37:00,1.62625,1.6267,1.6262,1.6262,150500000.0
2009-10-26 21:38:00,1.62615,1.6265,1.62615,1.6264,161000000.0
2009-10-26 21:39:00,1.6264,1.6267,1.62635,1.6266,160100000.0
2009-10-26 21:40:00,1.6266,1.6268,1.6263,1.62665,159200000.0
2009-10-26 21:41:00,1.62665,1.62665,1.62635,1.6265,71400000.0
2009-10-26 21:42:00,1.6265,1.6265,1.62595,1.6263,62900000.0
2009-10-26 21:43:00,1.62615,1.62615,1.626,1.62615,70100000.0
2009-10-26 21:44:00,1.62615,1.62615,1.62585,1.62585,98000000.0
2009-10-26 21:45:00,1.6259,1.62605,1.6252,1.6252,103400000.0
2009-10-26 21:46:00,1.6252,1.62535,1.62495,1.6251,183600000.0
2009-10-26 21:47:00,1.6251,1.62515,1.62415,1.6245,159000000.0
2009-10-26 21:48:00,1.62445,1.62465,1.624,1.624,162900000.0
2009-10-26 21:49:00,1.624,1.6242,1.6236,1.6238,287700000.0
2009-10-26 21:50:00,1.62385,1.6241,1.6237,1.62405,125100000.0
2009-10-26 21:51:00,1.62405,1.6247,1.62405,1.6247,129400000.0
2009-10-26 21:52:00,1.62475,1.6249,1.6246,1.62485,103700000.0
2009-10-26 21:53:00,1.62485,1.62495,1.62465,1.62465,92600000.0
2009-10-26 21:54:00,1.6247,1.6251,1.6247,1.625,112300000.0
2009-10-26 21:55:00,1.625,1.6251,1.62415,1.6243,183000000.0
2009-10-26 21:56:00,1.62435,1.6249,1.6241,1.6247,121400000.0
2009-10-26 21:57:00,1.62465,1.6247,1.6242,1.6242,211400000.0
2009-10-26 21:58:00,1.6242,1.62465,1.6241,1.62455,54600000.0
2009-10-26 21:59:00,1.62455,1.62465,1.6245,1.6246,27000000.0
2009-10-26 22:00:00,1.6246,1.62465,1.62435,1.6245,137200000.0
2009-10-26 22:01:00,1.62445,1.62445,1.6238,1.62395,66600000.0
2009-10-26 22:02:00,1.624,1.62455,1.6238,1.62445,81600000.0
2009-10-26 22:03:00,1.62445,1.6247,1.62435,1.62445,71800000.0
2009-10-26 22:04:00,1.62435,1.62445,1.6239,1.62435,99500000.0
2009-10-26 22:05:00,1.62425,1.6246,1.62415,1.62425,53200000.0
2009-10-26 22:06:00,1.6242,1.62445,1.62415,1.62435,53000000.0
2009-10-26 22:07:00,1.62435,1.62435,1.62415,1.62415,12700000.0
2009-10-26 22:08:00,1.62425,1.62425,1.62395,1.62415,50200000.0
2009-10-26 22:09:00,1.62405,1.6243,1.62405,1.6243,36300000.0
2009-10-26 22:10:00,1.62425,1.62425,1.6242,1.6242,2900000.0
2009-10-26 22:11:00,1.6242,1.6242,1.62385,1.62385,50200000.0
2009-10-26 22:12:00,1.6238,1.6238,1.6235,1.62355,71200000.0
2009-10-26 22:13:00,1.6236,1.6239,1.62355,1.62365,78400000.0
2009-10-26 22:14:00,1.6236,1.6237,1.62345,1.62345,42500000.0
2009-10-26 22:15:00,1.62345,1.62375,1.62335,1.6234,66000000.0
2009-10-26 22:16:00,1.6234,1.6235,1.6231,1.62325,50600000.0
2009-10-26 22:17:00,1.6233,1.62335,1.6233,1.62335,15100000.0
2009-10-26 22:18:00,1.62335,1.6234,1.62325,1.62335,24500000.0
2009-10-26 22:19:00,1.62335,1.62335,1.6232,1.6232,32200000.0
2009-10-26 22:20:00,1.6232,1.6233,1.6231,1.6232,46900000.0
2009-10-26 22:21:00,1.62325,1.62335,1.6229,1.6229,87200000.0
2009-10-26 22:22:00,1.6229,1.6231,1.6226,1.6228,80100000.0
2009-10-26 22:23:00,1.6228,1.6231,1.62275,1.62295,76700000.0
2009-10-26 22:24:00,1.623,1.6231,1.62295,1.6231,31400000.0
2009-10-26 22:25:00,1.62305,1.62315,1.62295,1.62315,74900000.0
2009-10-26 22:26:00,1.6231,1.6232,1.6231,1.62315,23600000.0
2009-10-26 22:27:00,1.6232,1.62325,1.62305,1.6232,78500000.0
2009-10-26 22:28:00,1.62335,1.6235,1.6225,1.6226,147000000.0
2009-10-26 22:29:00,1.62265,1.6229,1.62265,1.6227,62800000.0
2009-10-26 22:30:00,1.62265,1.62295,1.62265,1.6227,76000000.0
2009-10-26 22:31:00,1.6227,1.62285,1.62265,1.62285,27400000.0
2009-10-26 22:32:00,1.62285,1.62285,1.62285,1.62285,17600000.0
2009-10-26 22:33:00,1.62285,1.623,1.62275,1.62275,21900000.0
2009-10-26 22:34:00,1.62265,1.6227,1.6223,1.6223,43200000.0
2009-10-26 22:35:00,1.6225,1.6225,1.62235,1.6224,39500000.0
2009-10-26 22:36:00,1.62235,1.6226,1.62235,1.6225,28700000.0
2009-10-26 22:37:00,1.6226,1.6231,1.62245,1.62275,46900000.0
2009-10-26 22:38:00,1.6227,1.62305,1.6227,1.62305,50100000.0
2009-10-26 22:39:00,1.62315,1.62395,1.6228,1.62395,113000000.0
2009-10-26 22:40:00,1.6238,1.62395,1.6233,1.6238,69500000.0
2009-10-26 22:41:00,1.62385,1.62425,1.62375,1.62425,33100000.0
2009-10-26 22:42:00,1.6243,1.62435,1.6235,1.62375,74500000.0
2009-10-26 22:43:00,1.6238,1.62415,1.6238,1.62405,61400000.0
2009-10-26 22:44:00,1.62405,1.62415,1.6236,1.6237,36000000.0
2009-10-26 22:45:00,1.6236,1.62375,1.62335,1.6234,52900000.0
2009-10-26 22:46:00,1.6234,1.6238,1.62335,1.6238,53400000.0
2009-10-26 22:47:00,1.6238,1.62395,1.6236,1.62385,32500000.0
2009-10-26 22:48:00,1.6241,1.62465,1.6241,1.62445,35300000.0
2009-10-26 22:49:00,1.6244,1.6244,1.62385,1.624,47300000.0
2009-10-26 22:50:00,1.624,1.62425,1.62395,1.6241,52300000.0
2009-10-26 22:51:00,1.6241,1.62425,1.6237,1.6238,79100000.0
2009-10-26 22:52:00,1.6238,1.6239,1.6238,1.6238,24700000.0
2009-10-26 22:53:00,1.62375,1.62385,1.6237,1.6237,11100000.0
2009-10-26 22:54:00,1.62375,1.6238,1.6237,1.6237,21800000.0
2009-10-26 22:55:00,1.6238,1.6238,1.6237,1.6238,21400000.0
2009-10-26 22:56:00,1.62375,1.62395,1.6237,1.62385,44900000.0
2009-10-26 22:57:00,1.62375,1.62415,1.6234,1.62415,75900000.0
2009-10-26 22:58:00,1.62405,1.62405,1.6228,1.623,56000000.0
2009-10-26 22:59:00,1.6232,1.62355,1.62285,1.62355,65800000.0
2009-10-26 23:00:00,1.6235,1.6235,1.62155,1.6224,37600000.0
2009-10-26 23:01:00,1.62295,1.623,1.62135,1.6227,32400000.0
2009-10-26 23:02:00,1.62265,1.62305,1.6226,1.62305,16200000.0
2009-10-26 23:03:00,1.62315,1.62315,1.6227,1.6227,5700000.0
2009-10-26 23:04:00,1.6226,1.62335,1.62235,1.6228,26500000.0
2009-10-26 23:05:00,1.62305,1.62305,1.6228,1.6229,16400000.0
2009-10-26 23:06:00,1.6229,1.62365,1.6229,1.6235,24400000.0
2009-10-26 23:07:00,1.62355,1.6238,1.62355,1.6237,21000000.0
2009-10-26 23:08:00,1.6237,1.62375,1.6236,1.6236,25200000.0
2009-10-26 23:09:00,1.6235,1.6235,1.62295,1.6232,38300000.0
2009-10-26 23:10:00,1.6232,1.62335,1.62225,1.62245,57600000.0
2009-10-26 23:11:00,1.62245,1.62275,1.6217,1.6226,55400000.0
2009-10-26 23:12:00,1.62255,1.62255,1.62165,1.6223,29300000.0
2009-10-26 23:13:00,1.6223,1.6226,1.6222,1.6225,52600000.0
2009-10-26 23:14:00,1.6225,1.6225,1.6225,1.6225,2800000.0
2009-10-26 23:15:00,1.6224,1.6228,1.6223,1.62245,22400000.0
2009-10-26 23:16:00,1.62255,1.6234,1.62255,1.6228,13700000.0
2009-10-26 23:17:00,1.62295,1.62295,1.6226,1.62275,18200000.0
2009-10-26 23:18:00,1.62285,1.6229,1.6228,1.6229,24100000.0
2009-10-26 23:19:00,1.6228,1.6228,1.6227,1.6228,18600000.0
2009-10-26 23:20:00,1.6228,1.62315,1.62275,1.6231,36100000.0
2009-10-26 23:21:00,1.623,1.6231,1.6229,1.6229,15600000.0
2009-10-26 23:22:00,1.6229,1.62295,1.6229,1.6229,8000000.0
2009-10-26 23:23:00,1.6229,1.62305,1.6229,1.62295,8400000.0
2009-10-26 23:24:00,1.62295,1.62305,1.62295,1.62305,3600000.0
2009-10-26 23:25:00,1.62305,1.62305,1.62305,1.62305,1400000.0
2009-10-26 23:26:00,1.6228,1.6228,1.6222,1.62265,11200000.0
2009-10-26 23:27:00,1.62275,1.6228,1.62245,1.62275,18600000.0
2009-10-26 23:28:00,1.6228,1.62285,1.62175,1.62175,26400000.0
2009-10-26 23:29:00,1.62195,1.62195,1.6216,1.62195,33600000.0
2009-10-26 23:30:00,1.622,1.62205,1.62195,1.62195,9800000.0
2009-10-26 23:31:00,1.62195,1.62195,1.6219,1.6219,2800000.0
2009-10-26 23:32:00,1.6221,1.6221,1.62115,1.62175,53000000.0
2009-10-26 23:33:00,1.62175,1.62175,1.6213,1.6213,42000000.0
2009-10-26 23:34:00,1.62135,1.6215,1.62135,1.6215,23500000.0
2009-10-26 23:35:00,1.6215,1.6215,1.6212,1.6212,16000000.0
2009-10-26 23:36:00,1.6211,1.62125,1.6209,1.62115,74600000.0
2009-10-26 23:37:00,1.62125,1.62135,1.6211,1.62125,45800000.0
2009-10-26 23:38:00,1.6214,1.6217,1.62125,1.6216,69600000.0
2009-10-26 23:39:00,1.6215,1.62175,1.621,1.62125,88900000.0
2009-10-26 23:40:00,1.6213,1.6216,1.62115,1.62125,81600000.0
2009-10-26 23:41:00,1.6212,1.6212,1.62115,1.62115,6100000.0
2009-10-26 23:42:00,1.62181,1.62185,1.6215,1.6215,88000000.0
2009-10-26 23:43:00,1.62125,1.62135,1.6211,1.6212,88000000.0
2009-10-26 23:44:00,1.62135,1.62135,1.6212,1.6212,14100000.0
2009-10-26 23:45:00,1.62125,1.6215,1.62125,1.62145,9000000.0
2009-10-26 23:46:00,1.6215,1.6219,1.62135,1.62155,27800000.0
2009-10-26 23:47:00,1.62165,1.6219,1.62135,1.62135,26500000.0
2009-10-26 23:48:00,1.62135,1.62135,1.62135,1.62135,1000000.0
2009-10-26 23:49:00,1.6213,1.6213,1.6213,1.6213,1500000.0
2009-10-26 23:50:00,1.62201,1.62204,1.62156,1.62156,15200000.0
2009-10-26 23:51:00,1.6214,1.6215,1.6213,1.6215,15200000.0
2009-10-26 23:52:00,1.6215,1.6216,1.62145,1.62145,6400000.0
2009-10-26 23:53:00,1.62135,1.62135,1.62135,1.62135,2000000.0
2009-10-26 23:54:00,1.62135,1.6215,1.62135,1.6215,4600000.0
2009-10-26 23:55:00,1.62145,1.62165,1.6214,1.6215,36400000.0
2009-10-26 23:56:00,1.6215,1.6218,1.62145,1.62165,10500000.0
2009-10-26 23:57:00,1.62165,1.62185,1.62155,1.6217,25400000.0
2009-10-26 23:58:00,1.62165,1.62195,1.6216,1.62195,30800000.0
2009-10-26 23:59:00,1.6217,1.6217,1.62135,1.6214,21200000.0
2009-10-27 00:00:00,1.6213,1.6215,1.6213,1.6215,26900000.0
2009-10-27 00:01:00,1.6215,1.6218,1.62145,1.6218,32100000.0
2009-10-27 00:02:00,1.6218,1.6219,1.62165,1.62175,25700000.0
2009-10-27 00:03:00,1.62165,1.62175,1.62155,1.6217,32100000.0
2009-10-27 00:04:00,1.62175,1.6218,1.6217,1.6218,15500000.0
2009-10-27 00:05:00,1.6218,1.62205,1.6218,1.622,31900000.0
2009-10-27 00:06:00,1.62185,1.62205,1.62165,1.6217,131700000.0
2009-10-27 00:07:00,1.62175,1.62205,1.6217,1.622,37200000.0
2009-10-27 00:08:00,1.622,1.62205,1.62175,1.6218,41500000.0
2009-10-27 00:09:00,1.6219,1.6219,1.62175,1.62185,35700000.0
2009-10-27 00:10:00,1.62185,1.62195,1.6218,1.6219,36700000.0
2009-10-27 00:11:00,1.6219,1.62205,1.6219,1.622,23000000.0
2009-10-27 00:12:00,1.6221,1.6223,1.6211,1.62125,51800000.0
2009-10-27 00:13:00,1.6212,1.6217,1.6212,1.6215,19200000.0
2009-10-27 00:14:00,1.6217,1.6218,1.6216,1.62165,21500000.0
2009-10-27 00:15:00,1.6216,1.62165,1.6215,1.6215,26200000.0
2009-10-27 00:16:00,1.62145,1.6215,1.62135,1.62135,11600000.0
2009-10-27 00:17:00,1.62125,1.62165,1.6212,1.62165,9400000.0
2009-10-27 00:18:00,1.6217,1.62175,1.62165,1.62175,12300000.0
2009-10-27 00:19:00,1.6218,1.6218,1.6218,1.6218,1400000.0
2009-10-27 00:20:00,1.6218,1.62195,1.6217,1.6219,21300000.0
2009-10-27 00:21:00,1.6219,1.6224,1.6219,1.62235,7600000.0
2009-10-27 00:22:00,1.622,1.6222,1.622,1.62215,17700000.0
2009-10-27 00:23:00,1.6222,1.6225,1.6221,1.62225,43900000.0
2009-10-27 00:24:00,1.6222,1.6225,1.6222,1.6225,61700000.0
2009-10-27 00:25:00,1.6225,1.6226,1.6221,1.62215,37600000.0
2009-10-27 00:26:00,1.62215,1.62215,1.62205,1.62205,12600000.0
2009-10-27 00:27:00,1.62205,1.6221,1.6213,1.62145,35600000.0
2009-10-27 00:28:00,1.62155,1.62155,1.62135,1.6214,27900000.0
2009-10-27 00:29:00,1.6214,1.6218,1.62095,1.621,109100000.0
2009-10-27 00:30:00,1.621,1.62115,1.621,1.6211,33100000.0
2009-10-27 00:31:00,1.6211,1.62125,1.621,1.6211,46900000.0
2009-10-27 00:32:00,1.6211,1.6214,1.6207,1.6207,82700000.0
2009-10-27 00:33:00,1.6208,1.62155,1.6208,1.62155,77300000.0
2009-10-27 00:34:00,1.6215,1.62155,1.6213,1.62155,25500000.0
2009-10-27 00:35:00,1.62175,1.62175,1.62145,1.6215,22300000.0
2009-10-27 00:36:00,1.62155,1.62175,1.6215,1.6215,29200000.0
2009-10-27 00:37:00,1.62145,1.62145,1.6212,1.6213,35600000.0
2009-10-27 00:38:00,1.6213,1.6218,1.62125,1.6213,53600000.0
2009-10-27 00:39:00,1.62125,1.6215,1.6212,1.6213,34600000.0
2009-10-27 00:40:00,1.6213,1.62175,1.6211,1.62175,45900000.0
2009-10-27 00:41:00,1.6217,1.6219,1.6217,1.6219,36600000.0
2009-10-27 00:42:00,1.6218,1.62195,1.6217,1.6217,23200000.0
2009-10-27 00:43:00,1.6216,1.62175,1.6216,1.62175,4000000.0
2009-10-27 00:44:00,1.62392,1.62405,1.62376,1.62384,2800000.0
2009-10-27 00:45:00,1.62175,1.62175,1.62175,1.62175,2800000.0
2009-10-27 00:46:00,1.62175,1.6219,1.6216,1.6218,34800000.0
2009-10-27 00:47:00,1.6219,1.62215,1.6218,1.6221,48400000.0
2009-10-27 00:48:00,1.62215,1.62215,1.6217,1.6218,27300000.0
2009-10-27 00:49:00,1.62185,1.62215,1.62185,1.62215,17600000.0
2009-10-27 00:50:00,1.6221,1.6221,1.6217,1.6217,31800000.0
2009-10-27 00:51:00,1.6217,1.6223,1.62165,1.62205,96900000.0
2009-10-27 00:52:00,1.62205,1.62255,1.62205,1.62245,85000000.0
2009-10-27 00:53:00,1.62235,1.6226,1.6223,1.62255,36800000.0
2009-10-27 00:54:00,1.62245,1.6226,1.6223,1.6226,22600000.0
2009-10-27 00:55:00,1.6226,1.62365,1.6226,1.6235,77500000.0
2009-10-27 00:56:00,1.6235,1.6237,1.62315,1.62335,128400000.0
2009-10-27 00:57:00,1.6234,1.62345,1.6229,1.62305,84400000.0
2009-10-27 00:58:00,1.62305,1.62395,1.62305,1.6231,59100000.0
2009-10-27 00:59:00,1.6231,1.62315,1.62215,1.62265,56700000.0
2009-10-27 01:00:00,1.62255,1.6229,1.6222,1.62275,64900000.0
2009-10-27 01:01:00,1.62265,1.6229,1.62265,1.6228,66400000.0
2009-10-27 01:02:00,1.6228,1.6228,1.62265,1.62275,10900000.0
2009-10-27 01:03:00,1.6227,1.62295,1.62265,1.62275,42000000.0
2009-10-27 01:04:00,1.6227,1.62315,1.6227,1.6231,21400000.0
2009-10-27 01:05:00,1.62315,1.62315,1.62255,1.6228,80400000.0
2009-10-27 01:06:00,1.6229,1.623,1.62275,1.623,35500000.0
2009-10-27 01:07:00,1.62305,1.6231,1.6228,1.6231,22300000.0
2009-10-27 01:08:00,1.6231,1.6231,1.62265,1.6228,32700000.0
2009-10-27 01:09:00,1.62275,1.62295,1.6225,1.62275,47300000.0
2009-10-27 01:10:00,1.62275,1.62285,1.62245,1.62245,68000000.0
2009-10-27 01:11:00,1.6226,1.62325,1.6226,1.6232,55400000.0
2009-10-27 01:12:00,1.62315,1.6236,1.6231,1.6233,72000000.0
2009-10-27 01:13:00,1.6233,1.6236,1.6233,1.6236,23500000.0
2009-10-27 01:14:00,1.62355,1.6237,1.6234,1.6234,47600000.0
2009-10-27 01:15:00,1.62345,1.62345,1.62315,1.62315,25400000.0
2009-10-27 01:16:00,1.62305,1.6232,1.62275,1.62275,65600000.0
2009-10-27 01:17:00,1.6228,1.6229,1.6227,1.6228,38900000.0
2009-10-27 01:18:00,1.62265,1.62285,1.62265,1.62275,25800000.0
2009-10-27 01:19:00,1.62275,1.62305,1.62275,1.623,32000000.0
2009-10-27 01:20:00,1.623,1.623,1.6226,1.6226,47100000.0
2009-10-27 01:21:00,1.62255,1.62325,1.62255,1.62325,125700000.0
2009-10-27 01:22:00,1.62325,1.62405,1.62325,1.6237,61600000.0
2009-10-27 01:23:00,1.62375,1.62405,1.62335,1.62335,44900000.0
2009-10-27 01:24:00,1.62335,1.6237,1.62335,1.6237,31200000.0
2009-10-27 01:25:00,1.62375,1.62375,1.62325,1.6235,43000000.0
2009-10-27 01:26:00,1.6236,1.6238,1.6234,1.6236,53400000.0
2009-10-27 01:27:00,1.62355,1.62375,1.62355,1.62375,12400000.0
2009-10-27 01:28:00,1.62375,1.62405,1.62365,1.6238,46600000.0
2009-10-27 01:29:00,1.62375,1.6244,1.62355,1.6244,51200000.0
2009-10-27 01:30:00,1.62445,1.6251,1.62445,1.62485,75300000.0
2009-10-27 01:31:00,1.6248,1.6248,1.62435,1.6246,54400000.0
2009-10-27 01:32:00,1.62465,1.6247,1.6245,1.62455,19600000.0
2009-10-27 01:33:00,1.6246,1.6247,1.62425,1.6244,49100000.0
2009-10-27 01:34:00,1.62435,1.6245,1.6243,1.6245,36800000.0
2009-10-27 01:35:00,1.6245,1.6246,1.62445,1.6245,68600000.0
2009-10-27 01:36:00,1.6245,1.62475,1.62445,1.62465,44400000.0
2009-10-27 01:37:00,1.62465,1.6248,1.6237,1.62405,115000000.0
2009-10-27 01:38:00,1.6241,1.62455,1.62405,1.62455,52700000.0
2009-10-27 01:39:00,1.6244,1.6244,1.6242,1.6242,15800000.0
2009-10-27 01:40:00,1.6242,1.6242,1.62395,1.62395,39200000.0
2009-10-27 01:41:00,1.624,1.62445,1.62385,1.6243,73400000.0
2009-10-27 01:42:00,1.6243,1.62445,1.62375,1.62375,117000000.0
2009-10-27 01:43:00,1.6238,1.62405,1.6234,1.624,143900000.0
2009-10-27 01:44:00,1.624,1.62415,1.6238,1.6239,71700000.0
2009-10-27 01:45:00,1.6239,1.6239,1.623,1.6232,98300000.0
2009-10-27 01:46:00,1.6232,1.62345,1.62255,1.62285,125800000.0
2009-10-27 01:47:00,1.6228,1.62305,1.6228,1.62305,44700000.0
2009-10-27 01:48:00,1.623,1.623,1.6225,1.6225,53700000.0
2009-10-27 01:49:00,1.6225,1.62305,1.6225,1.62295,61700000.0
2009-10-27 01:50:00,1.623,1.62325,1.62265,1.62265,80500000.0
2009-10-27 01:51:00,1.62265,1.6228,1.62255,1.62275,53500000.0
2009-10-27 01:52:00,1.6227,1.6229,1.62255,1.6227,67500000.0
2009-10-27 01:53:00,1.62275,1.62275,1.62245,1.62255,49300000.0
2009-10-27 01:54:00,1.62255,1.62265,1.62205,1.6225,72300000.0
2009-10-27 01:55:00,1.62245,1.62285,1.6224,1.6226,47800000.0
2009-10-27 01:56:00,1.6226,1.6226,1.62215,1.62225,55400000.0
2009-10-27 01:57:00,1.62225,1.62225,1.62165,1.62195,70400000.0
2009-10-27 01:58:00,1.62195,1.6223,1.6217,1.62215,85700000.0
2009-10-27 01:59:00,1.622,1.62215,1.62165,1.62195,104700000.0
2009-10-27 02:00:00,1.62205,1.62205,1.6213,1.62175,164100000.0
2009-10-27 02:01:00,1.6217,1.62195,1.6216,1.62185,73500000.0
2009-10-27 02:02:00,1.6219,1.622,1.62175,1.62195,34300000.0
2009-10-27 02:03:00,1.62195,1.622,1.6214,1.62145,69500000.0
2009-10-27 02:04:00,1.62145,1.622,1.62145,1.62195,79500000.0
2009-10-27 02:05:00,1.622,1.622,1.6215,1.6217,68400000.0
2009-10-27 02:06:00,1.6216,1.6222,1.62145,1.6218,112000000.0
2009-10-27 02:07:00,1.6218,1.6219,1.62145,1.6216,97100000.0
2009-10-27 02:08:00,1.62175,1.6218,1.62135,1.62165,126600000.0
2009-10-27 02:09:00,1.62165,1.6221,1.6215,1.62185,90600000.0
2009-10-27 02:10:00,1.6218,1.622,1.6215,1.62165,123000000.0
2009-10-27 02:11:00,1.62175,1.62205,1.62145,1.6217,152800000.0
2009-10-27 02:12:00,1.6217,1.6219,1.6215,1.6219,78400000.0
2009-10-27 02:13:00,1.6219,1.6222,1.62175,1.62215,71300000.0
2009-10-27 02:14:00,1.62215,1.62215,1.6217,1.62185,65500000.0
2009-10-27 02:15:00,1.6218,1.6219,1.6216,1.62175,47800000.0
2009-10-27 02:16:00,1.62175,1.6219,1.62145,1.62145,92000000.0
2009-10-27 02:17:00,1.6214,1.6216,1.6209,1.62105,134900000.0
2009-10-27 02:18:00,1.62105,1.62125,1.62095,1.62105,58200000.0
2009-10-27 02:19:00,1.62105,1.6212,1.62025,1.62075,224700000.0
2009-10-27 02:20:00,1.6208,1.621,1.62005,1.62035,196000000.0
2009-10-27 02:21:00,1.62025,1.62095,1.6201,1.62085,200300000.0
2009-10-27 02:22:00,1.6208,1.6212,1.6207,1.6209,123700000.0
2009-10-27 02:23:00,1.62095,1.62105,1.62075,1.6209,81000000.0
2009-10-27 02:24:00,1.6209,1.6216,1.62075,1.6213,173500000.0
2009-10-27 02:25:00,1.6215,1.62165,1.6213,1.6213,138200000.0
2009-10-27 02:26:00,1.6213,1.62175,1.62115,1.62175,143300000.0
2009-10-27 02:27:00,1.6218,1.6221,1.62125,1.62135,174200000.0
2009-10-27 02:28:00,1.6213,1.62185,1.6213,1.62165,123100000.0
2009-10-27 02:29:00,1.62165,1.6218,1.62145,1.62155,146900000.0
2009-10-27 02:30:00,1.62155,1.6217,1.621,1.62115,174400000.0
2009-10-27 02:31:00,1.6212,1.6212,1.6208,1.62095,119100000.0
2009-10-27 02:32:00,1.621,1.6212,1.6206,1.6206,184900000.0
2009-10-27 02:33:00,1.6206,1.621,1.62055,1.62065,133500000.0
2009-10-27 02:34:00,1.62065,1.62085,1.62045,1.62075,100000000.0
2009-10-27 02:35:00,1.62065,1.6209,1.62055,1.6206,149200000.0
2009-10-27 02:36:00,1.6206,1.6206,1.62005,1.6203,159600000.0
2009-10-27 02:37:00,1.6203,1.6203,1.61985,1.62,136200000.0
2009-10-27 02:38:00,1.61995,1.6203,1.619,1.61905,225200000.0
2009-10-27 02:39:00,1.6192,1.6195,1.6192,1.61925,109400000.0
2009-10-27 02:40:00,1.61925,1.61965,1.6192,1.6193,110400000.0
2009-10-27 02:41:00,1.61925,1.61955,1.6189,1.619,151700000.0
2009-10-27 02:42:00,1.61895,1.61955,1.61895,1.61945,116500000.0
2009-10-27 02:43:00,1.6194,1.6195,1.61875,1.619,167300000.0
2009-10-27 02:44:00,1.619,1.61915,1.61875,1.61915,117800000.0
2009-10-27 02:45:00,1.6191,1.61925,1.61875,1.6191,126400000.0
2009-10-27 02:46:00,1.6191,1.61955,1.61905,1.61935,94100000.0
2009-10-27 02:47:00,1.61935,1.61965,1.61895,1.61925,211300000.0
2009-10-27 02:48:00,1.6193,1.6196,1.6192,1.61945,117200000.0
2009-10-27 02:49:00,1.61945,1.62015,1.61935,1.61935,143400000.0
2009-10-27 02:50:00,1.61935,1.62025,1.61935,1.6199,101400000.0
2009-10-27 02:51:00,1.6199,1.62005,1.6195,1.61965,148200000.0
2009-10-27 02:52:00,1.61975,1.62045,1.61965,1.62025,140000000.0
2009-10-27 02:53:00,1.62025,1.6206,1.62015,1.6205,115800000.0
2009-10-27 02:54:00,1.62055,1.6209,1.62025,1.62075,153000000.0
2009-10-27 02:55:00,1.6206,1.6212,1.6203,1.62065,143300000.0
2009-10-27 02:56:00,1.62065,1.62095,1.62065,1.6208,65100000.0
2009-10-27 02:57:00,1.6208,1.6209,1.6205,1.6207,124100000.0
2009-10-27 02:58:00,1.6207,1.62075,1.6205,1.6205,99300000.0
2009-10-27 02:59:00,1.6205,1.62055,1.6204,1.6205,33700000.0
2009-10-27 03:00:00,1.62045,1.6207,1.6203,1.62065,116000000.0
2009-10-27 03:01:00,1.62065,1.62085,1.62015,1.6207,163700000.0
2009-10-27 03:02:00,1.62075,1.62085,1.6202,1.6203,151700000.0
2009-10-27 03:03:00,1.62035,1.62035,1.6199,1.62005,113400000.0
2009-10-27 03:04:00,1.6202,1.62035,1.62,1.6202,66600000.0
2009-10-27 03:05:00,1.62025,1.62075,1.62025,1.6205,104600000.0
2009-10-27 03:06:00,1.6206,1.6207,1.62035,1.6206,55100000.0
2009-10-27 03:07:00,1.6206,1.6207,1.6205,1.62055,45800000.0
2009-10-27 03:08:00,1.62065,1.6209,1.62055,1.62085,123700000.0
2009-10-27 03:09:00,1.6209,1.6209,1.6208,1.6209,13200000.0
2009-10-27 03:10:00,1.6209,1.62145,1.6209,1.6213,175800000.0
2009-10-27 03:11:00,1.6213,1.62155,1.6213,1.62145,50300000.0
2009-10-27 03:12:00,1.6215,1.62165,1.62135,1.6214,75300000.0
2009-10-27 03:13:00,1.62145,1.6215,1.62125,1.62145,45700000.0
2009-10-27 03:14:00,1.62145,1.6215,1.6211,1.62145,131200000.0
2009-10-27 03:15:00,1.62145,1.62165,1.6212,1.6216,113600000.0
2009-10-27 03:16:00,1.6216,1.62215,1.6215,1.6219,183300000.0
2009-10-27 03:17:00,1.622,1.622,1.6216,1.6216,86700000.0
2009-10-27 03:18:00,1.6216,1.62195,1.62145,1.6219,107600000.0
2009-10-27 03:19:00,1.62185,1.622,1.6215,1.62185,67100000.0
2009-10-27 03:20:00,1.62185,1.622,1.6217,1.62185,107600000.0
2009-10-27 03:21:00,1.62185,1.622,1.62165,1.62165,26000000.0
2009-10-27 03:22:00,1.6217,1.6218,1.62155,1.62165,149400000.0
2009-10-27 03:23:00,1.6216,1.6219,1.62155,1.62185,118800000.0
2009-10-27 03:24:00,1.62185,1.62215,1.6217,1.6219,138800000.0
2009-10-27 03:25:00,1.62205,1.6224,1.62195,1.62205,138500000.0
2009-10-27 03:26:00,1.62205,1.62205,1.62185,1.6219,84400000.0
2009-10-27 03:27:00,1.6219,1.62205,1.62155,1.62155,137900000.0
2009-10-27 03:28:00,1.62155,1.62185,1.6215,1.62165,132400000.0
2009-10-27 03:29:00,1.62165,1.6218,1.6215,1.62165,93100000.0
2009-10-27 03:30:00,1.62165,1.62175,1.62125,1.62145,97700000.0
2009-10-27 03:31:00,1.62135,1.62155,1.62105,1.6213,237600000.0
2009-10-27 03:32:00,1.6214,1.6216,1.6213,1.62145,147000000.0
2009-10-27 03:33:00,1.62135,1.6217,1.62125,1.6216,163300000.0
2009-10-27 03:34:00,1.62165,1.6217,1.62135,1.62135,53100000.0
2009-10-27 03:35:00,1.6213,1.62165,1.6213,1.62135,118900000.0
2009-10-27 03:36:00,1.62155,1.6216,1.62125,1.6214,80900000.0
2009-10-27 03:37:00,1.62135,1.62145,1.6211,1.62145,113600000.0
2009-10-27 03:38:00,1.6214,1.6214,1.621,1.62115,103600000.0
2009-10-27 03:39:00,1.62115,1.6215,1.62115,1.62145,95000000.0
2009-10-27 03:40:00,1.62155,1.6217,1.62115,1.6215,147600000.0
2009-10-27 03:41:00,1.6215,1.622,1.62135,1.622,153000000.0
2009-10-27 03:42:00,1.622,1.6221,1.6218,1.622,79500000.0
2009-10-27 03:43:00,1.622,1.62205,1.6218,1.62195,85100000.0
2009-10-27 03:44:00,1.622,1.62205,1.6214,1.6215,62200000.0
2009-10-27 03:45:00,1.62155,1.62185,1.62145,1.62185,62100000.0
2009-10-27 03:46:00,1.6219,1.62205,1.62165,1.6217,74500000.0
2009-10-27 03:47:00,1.6216,1.62175,1.62135,1.62145,145300000.0
2009-10-27 03:48:00,1.62145,1.62195,1.62135,1.62185,106000000.0
2009-10-27 03:49:00,1.62185,1.62185,1.6213,1.62175,189300000.0
2009-10-27 03:50:00,1.6219,1.62195,1.62175,1.62185,113400000.0
2009-10-27 03:51:00,1.6218,1.62195,1.62165,1.6217,81800000.0
2009-10-27 03:52:00,1.62165,1.62185,1.6216,1.62185,50100000.0
2009-10-27 03:53:00,1.62185,1.62185,1.62155,1.62175,39000000.0
2009-10-27 03:54:00,1.62165,1.6217,1.6216,1.6216,33700000.0
2009-10-27 03:55:00,1.6216,1.6217,1.6216,1.6217,34500000.0
2009-10-27 03:56:00,1.62175,1.62175,1.6216,1.62175,12800000.0
2009-10-27 03:57:00,1.6217,1.62185,1.6217,1.62175,85100000.0
2009-10-27 03:58:00,1.62165,1.62175,1.6215,1.62155,66800000.0
2009-10-27 03:59:00,1.62155,1.6221,1.62155,1.6218,50100000.0
2009-10-27 04:00:00,1.6218,1.62185,1.6216,1.62185,33600000.0
2009-10-27 04:01:00,1.62175,1.62195,1.62175,1.6218,17300000.0
2009-10-27 04:02:00,1.6218,1.6219,1.62175,1.62175,27600000.0
2009-10-27 04:03:00,1.6217,1.62245,1.6216,1.6224,134000000.0
2009-10-27 04:04:00,1.6224,1.6227,1.6221,1.6221,149700000.0
2009-10-27 04:05:00,1.6221,1.6222,1.622,1.6222,95400000.0
2009-10-27 04:06:00,1.6222,1.6223,1.6219,1.6223,92300000.0
2009-10-27 04:07:00,1.6223,1.6223,1.62195,1.6221,75100000.0
2009-10-27 04:08:00,1.6221,1.6221,1.62205,1.62205,4200000.0
2009-10-27 04:09:00,1.62195,1.62225,1.6218,1.622,108100000.0
2009-10-27 04:10:00,1.62195,1.622,1.6218,1.6219,64600000.0
2009-10-27 04:11:00,1.6218,1.6218,1.6213,1.62155,40500000.0
2009-10-27 04:12:00,1.6216,1.62165,1.6213,1.62145,52200000.0
2009-10-27 04:13:00,1.62145,1.62165,1.62135,1.62135,26600000.0
2009-10-27 04:14:00,1.6215,1.6216,1.62125,1.62135,64600000.0
2009-10-27 04:15:00,1.62135,1.6215,1.62105,1.62115,99500000.0
2009-10-27 04:16:00,1.62115,1.6214,1.62105,1.6212,78800000.0
2009-10-27 04:17:00,1.62125,1.62185,1.62115,1.62155,117100000.0
2009-10-27 04:18:00,1.6215,1.62155,1.6214,1.62145,24400000.0
2009-10-27 04:19:00,1.62145,1.62165,1.6213,1.6216,59200000.0
2009-10-27 04:20:00,1.6216,1.62195,1.62145,1.62195,71800000.0
2009-10-27 04:21:00,1.62195,1.6221,1.62175,1.62175,110500000.0
2009-10-27 04:22:00,1.62175,1.62175,1.62155,1.62155,99600000.0
2009-10-27 04:23:00,1.62155,1.6216,1.62135,1.62135,81200000.0
2009-10-27 04:24:00,1.62135,1.6214,1.62125,1.6214,52100000.0
2009-10-27 04:25:00,1.62145,1.62155,1.62145,1.62155,9200000.0
2009-10-27 04:26:00,1.6216,1.6216,1.6215,1.6215,18800000.0
2009-10-27 04:27:00,1.62165,1.6218,1.6216,1.62165,62100000.0
2009-10-27 04:28:00,1.6216,1.6216,1.62155,1.6216,22400000.0
2009-10-27 04:29:00,1.62155,1.6218,1.62155,1.6217,69600000.0
2009-10-27 04:30:00,1.62175,1.6218,1.6215,1.6216,90800000.0
2009-10-27 04:31:00,1.6216,1.62165,1.62135,1.6215,58400000.0
2009-10-27 04:32:00,1.6215,1.6216,1.62115,1.62135,75100000.0
2009-10-27 04:33:00,1.62135,1.62145,1.62125,1.62135,42900000.0
2009-10-27 04:34:00,1.6213,1.62145,1.6213,1.62135,68700000.0
2009-10-27 04:35:00,1.62135,1.62135,1.62115,1.62125,70800000.0
2009-10-27 04:36:00,1.6212,1.62125,1.6207,1.62085,253200000.0
2009-10-27 04:37:00,1.62085,1.62105,1.6206,1.62065,224600000.0
2009-10-27 04:38:00,1.6208,1.6208,1.61955,1.6203,140700000.0
2009-10-27 04:39:00,1.62025,1.6204,1.61975,1.62025,180000000.0
2009-10-27 04:40:00,1.62025,1.6204,1.62015,1.6203,68400000.0
2009-10-27 04:41:00,1.6202,1.6204,1.62015,1.62035,68800000.0
2009-10-27 04:42:00,1.6203,1.62055,1.6195,1.6197,76900000.0
2009-10-27 04:43:00,1.61975,1.61995,1.6197,1.61995,90200000.0
2009-10-27 04:44:00,1.61995,1.62005,1.6199,1.62005,13900000.0
2009-10-27 04:45:00,1.6201,1.62035,1.62005,1.6202,49100000.0
2009-10-27 04:46:00,1.6202,1.62035,1.61985,1.62,32900000.0
2009-10-27 04:47:00,1.62,1.62,1.61965,1.61985,62500000.0
2009-10-27 04:48:00,1.61985,1.61995,1.61935,1.6199,79000000.0
2009-10-27 04:49:00,1.6201,1.6203,1.6201,1.6202,70400000.0
2009-10-27 04:50:00,1.6203,1.6205,1.6198,1.6201,125200000.0
2009-10-27 04:51:00,1.62005,1.6201,1.6197,1.62,56300000.0
2009-10-27 04:52:00,1.62,1.6201,1.61955,1.6196,94600000.0
2009-10-27 04:53:00,1.61965,1.62,1.61955,1.61995,75500000.0
2009-10-27 04:54:00,1.61995,1.62025,1.6199,1.6199,69400000.0
2009-10-27 04:55:00,1.6199,1.6203,1.61985,1.6201,62300000.0
2009-10-27 04:56:00,1.6201,1.62015,1.6197,1.62,67000000.0
2009-10-27 04:57:00,1.61995,1.6202,1.61915,1.61915,149900000.0
2009-10-27 04:58:00,1.61925,1.6195,1.61915,1.61935,70000000.0
2009-10-27 04:59:00,1.6194,1.6197,1.61935,1.61955,67400000.0
2009-10-27 05:00:00,1.61955,1.62,1.61935,1.61965,96000000.0
2009-10-27 05:01:00,1.6199,1.62,1.61955,1.61965,74200000.0
2009-10-27 05:02:00,1.6195,1.6199,1.61935,1.6197,87400000.0
2009-10-27 05:03:00,1.6198,1.62,1.61975,1.61985,36200000.0
2009-10-27 05:04:00,1.6198,1.62015,1.6197,1.62,62000000.0
2009-10-27 05:05:00,1.6199,1.62015,1.61975,1.6199,66900000.0
2009-10-27 05:06:00,1.61985,1.61985,1.61955,1.61965,61900000.0
2009-10-27 05:07:00,1.6196,1.6199,1.61945,1.6196,117600000.0
2009-10-27 05:08:00,1.6196,1.61975,1.6195,1.6197,105600000.0
2009-10-27 05:09:00,1.6196,1.61995,1.6194,1.61975,130700000.0
2009-10-27 05:10:00,1.61985,1.6199,1.6194,1.6195,107900000.0
2009-10-27 05:11:00,1.61945,1.62005,1.61895,1.61925,178500000.0
2009-10-27 05:12:00,1.6193,1.6193,1.6188,1.61915,149000000.0
2009-10-27 05:13:00,1.61915,1.61965,1.6191,1.6196,103300000.0
2009-10-27 05:14:00,1.6197,1.6199,1.61955,1.6197,72900000.0
2009-10-27 05:15:00,1.6197,1.6198,1.6196,1.6197,81200000.0
2009-10-27 05:16:00,1.61975,1.6198,1.61955,1.6198,60400000.0
2009-10-27 05:17:00,1.6199,1.62005,1.6197,1.62005,101700000.0
2009-10-27 05:18:00,1.61995,1.62025,1.61985,1.62015,70300000.0
2009-10-27 05:19:00,1.6201,1.62035,1.62,1.62015,93200000.0
2009-10-27 05:20:00,1.62015,1.6204,1.62,1.62015,71200000.0
2009-10-27 05:21:00,1.62005,1.6203,1.6198,1.6203,61200000.0
2009-10-27 05:22:00,1.62025,1.6203,1.61965,1.61985,80200000.0
2009-10-27 05:23:00,1.61985,1.61995,1.6197,1.61985,64800000.0
2009-10-27 05:24:00,1.61995,1.62,1.6194,1.6196,128900000.0
2009-10-27 05:25:00,1.6196,1.6201,1.6195,1.61995,104400000.0
2009-10-27 05:26:00,1.61995,1.6202,1.61965,1.6198,64300000.0
2009-10-27 05:27:00,1.6197,1.62,1.61945,1.6199,109000000.0
2009-10-27 05:28:00,1.61985,1.62015,1.6198,1.6199,105800000.0
2009-10-27 05:29:00,1.61975,1.6203,1.61965,1.62025,83800000.0
2009-10-27 05:30:00,1.62025,1.6203,1.6199,1.62025,158000000.0
2009-10-27 05:31:00,1.62025,1.6203,1.62,1.62,40000000.0
2009-10-27 05:32:00,1.6201,1.6201,1.6201,1.6201,2300000.0
2009-10-27 05:33:00,1.6202,1.62025,1.6201,1.62025,66800000.0
2009-10-27 05:34:00,1.62025,1.62025,1.6201,1.6201,11700000.0
2009-10-27 05:35:00,1.6201,1.6201,1.6198,1.61995,102400000.0
2009-10-27 05:36:00,1.61995,1.62015,1.61995,1.62005,42300000.0
2009-10-27 05:37:00,1.62015,1.62015,1.61995,1.62015,57700000.0
2009-10-27 05:38:00,1.6201,1.6202,1.61995,1.6202,88400000.0
2009-10-27 05:39:00,1.6202,1.6202,1.61985,1.62,80900000.0
2009-10-27 05:40:00,1.6199,1.62035,1.6199,1.62035,48500000.0
2009-10-27 05:41:00,1.6203,1.6205,1.6203,1.6203,115100000.0
2009-10-27 05:42:00,1.6203,1.62035,1.6202,1.6202,16500000.0
2009-10-27 05:43:00,1.6202,1.62035,1.6199,1.62,172400000.0
2009-10-27 05:44:00,1.62,1.6201,1.61975,1.6199,132600000.0
2009-10-27 05:45:00,1.6199,1.62,1.6198,1.61995,45100000.0
2009-10-27 05:46:00,1.62005,1.6202,1.6199,1.6202,54300000.0
2009-10-27 05:47:00,1.62035,1.62035,1.62005,1.62005,107100000.0
2009-10-27 05:48:00,1.61995,1.6201,1.61965,1.61985,118200000.0
2009-10-27 05:49:00,1.61985,1.6202,1.6198,1.6202,61000000.0
2009-10-27 05:50:00,1.6202,1.6203,1.6199,1.62,112100000.0
2009-10-27 05:51:00,1.61995,1.61995,1.61975,1.61975,64500000.0
2009-10-27 05:52:00,1.6197,1.61995,1.6196,1.61995,24100000.0
2009-10-27 05:53:00,1.6199,1.61995,1.6195,1.61965,77800000.0
2009-10-27 05:54:00,1.6196,1.6199,1.6196,1.61975,81600000.0
2009-10-27 05:55:00,1.61975,1.61975,1.61965,1.61975,42700000.0
2009-10-27 05:56:00,1.6197,1.62,1.6195,1.6197,81600000.0
2009-10-27 05:57:00,1.61975,1.6198,1.61955,1.6197,47000000.0
2009-10-27 05:58:00,1.6197,1.6199,1.6197,1.61985,76200000.0
2009-10-27 05:59:00,1.6199,1.61995,1.61975,1.6199,84900000.0
2009-10-27 06:00:00,1.6198,1.6199,1.61975,1.6199,25200000.0
2009-10-27 06:01:00,1.6199,1.61995,1.61975,1.61975,29800000.0
2009-10-27 06:02:00,1.61975,1.6199,1.61975,1.6199,21800000.0
2009-10-27 06:03:00,1.6199,1.6199,1.6199,1.6199,7700000.0
2009-10-27 06:04:00,1.62025,1.6203,1.62,1.6203,69300000.0
2009-10-27 06:05:00,1.6204,1.62045,1.62,1.62005,48200000.0
2009-10-27 06:06:00,1.61995,1.6201,1.6199,1.62,81800000.0
2009-10-27 06:07:00,1.6199,1.62005,1.61985,1.61985,89900000.0
2009-10-27 06:08:00,1.61985,1.62015,1.61985,1.62,90800000.0
2009-10-27 06:09:00,1.6199,1.6203,1.61975,1.62015,95800000.0
2009-10-27 06:10:00,1.62015,1.62025,1.61975,1.61975,73200000.0
2009-10-27 06:11:00,1.61975,1.61985,1.61955,1.61965,91800000.0
2009-10-27 06:12:00,1.61965,1.62025,1.6196,1.6202,68300000.0
2009-10-27 06:13:00,1.6202,1.6202,1.61995,1.6201,54500000.0
2009-10-27 06:14:00,1.62015,1.62015,1.61995,1.62005,30800000.0
2009-10-27 06:15:00,1.62,1.6202,1.62,1.6201,76400000.0
2009-10-27 06:16:00,1.62025,1.6203,1.62005,1.6202,51500000.0
2009-10-27 06:17:00,1.62025,1.62035,1.61995,1.62035,71700000.0
2009-10-27 06:18:00,1.6204,1.6204,1.62015,1.6203,66300000.0
2009-10-27 06:19:00,1.62035,1.6204,1.6202,1.6204,12600000.0
2009-10-27 06:20:00,1.62035,1.6206,1.6203,1.62055,69100000.0
2009-10-27 06:21:00,1.62055,1.6207,1.6204,1.6207,31200000.0
2009-10-27 06:22:00,1.6207,1.62095,1.62055,1.62085,93500000.0
2009-10-27 06:23:00,1.62085,1.62095,1.6207,1.6208,48800000.0
2009-10-27 06:24:00,1.6209,1.62125,1.62085,1.62115,86400000.0
2009-10-27 06:25:00,1.62135,1.6215,1.6211,1.6211,42000000.0
2009-10-27 06:26:00,1.62105,1.62135,1.62105,1.62135,71900000.0
2009-10-27 06:27:00,1.6213,1.62145,1.62115,1.62135,65600000.0
2009-10-27 06:28:00,1.62135,1.62145,1.6212,1.62135,83500000.0
2009-10-27 06:29:00,1.6212,1.62145,1.62115,1.62145,101700000.0
2009-10-27 06:30:00,1.6214,1.62165,1.6212,1.6216,124700000.0
2009-10-27 06:31:00,1.6215,1.62175,1.6214,1.62155,149600000.0
2009-10-27 06:32:00,1.6215,1.6216,1.6212,1.62125,92000000.0
2009-10-27 06:33:00,1.62125,1.6215,1.6209,1.62095,82600000.0
2009-10-27 06:34:00,1.62085,1.6209,1.6205,1.6205,98400000.0
2009-10-27 06:35:00,1.62065,1.6207,1.6205,1.6207,90900000.0
2009-10-27 06:36:00,1.6207,1.62075,1.6204,1.6206,54100000.0
2009-10-27 06:37:00,1.62065,1.62075,1.62015,1.62025,111100000.0
2009-10-27 06:38:00,1.6203,1.6205,1.6203,1.62035,41700000.0
2009-10-27 06:39:00,1.62035,1.6206,1.62015,1.62035,95000000.0
2009-10-27 06:40:00,1.62045,1.62065,1.6204,1.6204,51200000.0
2009-10-27 06:41:00,1.62035,1.6205,1.6201,1.6203,47500000.0
2009-10-27 06:42:00,1.6202,1.62045,1.61995,1.62025,57300000.0
2009-10-27 06:43:00,1.62025,1.62025,1.62015,1.62025,60100000.0
2009-10-27 06:44:00,1.62015,1.62025,1.62005,1.6202,27600000.0
2009-10-27 06:45:00,1.6202,1.621,1.6202,1.6208,41400000.0
2009-10-27 06:46:00,1.621,1.62105,1.62035,1.62055,115700000.0
2009-10-27 06:47:00,1.62055,1.6207,1.6202,1.6202,80200000.0
2009-10-27 06:48:00,1.62015,1.6206,1.6201,1.6206,78600000.0
2009-10-27 06:49:00,1.62055,1.6209,1.6204,1.6205,69100000.0
2009-10-27 06:50:00,1.62045,1.6206,1.62025,1.62025,103000000.0
2009-10-27 06:51:00,1.62035,1.6204,1.62015,1.62025,47800000.0
2009-10-27 06:52:00,1.62015,1.62035,1.62005,1.62025,30700000.0
2009-10-27 06:53:00,1.62015,1.6206,1.62015,1.6204,76500000.0
2009-10-27 06:54:00,1.62045,1.62045,1.61985,1.62,103000000.0
2009-10-27 06:55:00,1.61995,1.62015,1.61975,1.6201,58500000.0
2009-10-27 06:56:00,1.62005,1.62025,1.62,1.6201,70500000.0
2009-10-27 06:57:00,1.62015,1.62025,1.6199,1.6199,94300000.0
2009-10-27 06:58:00,1.61985,1.62,1.61965,1.62,106200000.0
2009-10-27 06:59:00,1.62,1.62025,1.6199,1.6201,84300000.0
2009-10-27 07:00:00,1.62005,1.6204,1.62,1.62015,130500000.0
2009-10-27 07:01:00,1.6202,1.62035,1.62005,1.6202,71000000.0
2009-10-27 07:02:00,1.6202,1.6205,1.6202,1.6203,14700000.0
2009-10-27 07:03:00,1.62035,1.62035,1.62015,1.6203,31900000.0
2009-10-27 07:04:00,1.62025,1.62065,1.6202,1.62045,92800000.0
2009-10-27 07:05:00,1.62045,1.62085,1.62045,1.62055,111600000.0
2009-10-27 07:06:00,1.62055,1.62085,1.6203,1.62055,119000000.0
2009-10-27 07:07:00,1.6204,1.6206,1.6199,1.62015,104100000.0
2009-10-27 07:08:00,1.62025,1.62065,1.62015,1.6206,53800000.0
2009-10-27 07:09:00,1.62065,1.62075,1.62025,1.62025,88700000.0
2009-10-27 07:10:00,1.62025,1.6208,1.6202,1.62035,113400000.0
2009-10-27 07:11:00,1.6203,1.62045,1.6203,1.62035,26100000.0
2009-10-27 07:12:00,1.6204,1.6205,1.6202,1.62045,51400000.0
2009-10-27 07:13:00,1.6205,1.6207,1.62045,1.62055,41500000.0
2009-10-27 07:14:00,1.62045,1.62055,1.62045,1.62055,21500000.0
2009-10-27 07:15:00,1.62055,1.6211,1.6205,1.62095,106800000.0
2009-10-27 07:16:00,1.621,1.6211,1.6207,1.6211,80100000.0
2009-10-27 07:17:00,1.6214,1.6216,1.62105,1.62135,203200000.0
2009-10-27 07:18:00,1.6213,1.62205,1.6211,1.62115,187100000.0
2009-10-27 07:19:00,1.6211,1.62165,1.62105,1.6213,169700000.0
2009-10-27 07:20:00,1.62115,1.62145,1.62115,1.6213,89900000.0
2009-10-27 07:21:00,1.62125,1.62145,1.62115,1.62135,86100000.0
2009-10-27 07:22:00,1.62135,1.62185,1.62135,1.62165,86000000.0
2009-10-27 07:23:00,1.6216,1.62165,1.6213,1.6213,114100000.0
2009-10-27 07:24:00,1.62135,1.62145,1.62125,1.6213,89400000.0
2009-10-27 07:25:00,1.62135,1.62145,1.62115,1.6213,81600000.0
2009-10-27 07:26:00,1.62125,1.62145,1.6212,1.6214,87400000.0
2009-10-27 07:27:00,1.6214,1.6215,1.62105,1.62135,109300000.0
2009-10-27 07:28:00,1.62125,1.6215,1.62105,1.6214,116400000.0
2009-10-27 07:29:00,1.6214,1.6216,1.6213,1.62135,92100000.0
2009-10-27 07:30:00,1.6213,1.62135,1.62125,1.62135,16000000.0
2009-10-27 07:31:00,1.62125,1.62125,1.6211,1.6212,58100000.0
2009-10-27 07:32:00,1.62115,1.6213,1.62105,1.6212,72700000.0
2009-10-27 07:33:00,1.6212,1.6214,1.62115,1.6213,54300000.0
2009-10-27 07:34:00,1.62125,1.6215,1.6212,1.62145,49200000.0
2009-10-27 07:35:00,1.62145,1.62155,1.6213,1.6215,61500000.0
2009-10-27 07:36:00,1.62155,1.62155,1.62115,1.62125,21700000.0
2009-10-27 07:37:00,1.62125,1.62145,1.6212,1.62125,125300000.0
2009-10-27 07:38:00,1.62125,1.62165,1.6212,1.6216,131500000.0
2009-10-27 07:39:00,1.6216,1.6216,1.6211,1.6216,161100000.0
2009-10-27 07:40:00,1.6217,1.6218,1.6213,1.6215,103900000.0
2009-10-27 07:41:00,1.62145,1.62175,1.62105,1.62105,164000000.0
2009-10-27 07:42:00,1.62115,1.62125,1.621,1.62115,101800000.0
2009-10-27 07:43:00,1.62125,1.6213,1.621,1.6211,99300000.0
2009-10-27 07:44:00,1.621,1.6212,1.62065,1.62085,94200000.0
2009-10-27 07:45:00,1.62085,1.6209,1.62075,1.6208,37700000.0
2009-10-27 07:46:00,1.6208,1.621,1.62075,1.621,65000000.0
2009-10-27 07:47:00,1.62095,1.621,1.62085,1.62085,68600000.0
2009-10-27 07:48:00,1.62075,1.62115,1.62075,1.6211,62200000.0
2009-10-27 07:49:00,1.62115,1.62145,1.62115,1.62145,22900000.0
2009-10-27 07:50:00,1.6214,1.62155,1.6213,1.62155,33300000.0
2009-10-27 07:51:00,1.62155,1.6217,1.6214,1.6216,73800000.0
2009-10-27 07:52:00,1.6216,1.6216,1.62155,1.62155,8100000.0
2009-10-27 07:53:00,1.62165,1.622,1.6215,1.62155,63300000.0
2009-10-27 07:54:00,1.62145,1.6216,1.6212,1.6213,57700000.0
2009-10-27 07:55:00,1.6214,1.6214,1.6211,1.62115,52000000.0
2009-10-27 07:56:00,1.6213,1.6215,1.62125,1.62135,73800000.0
2009-10-27 07:57:00,1.62135,1.62165,1.62135,1.6215,72900000.0
2009-10-27 07:58:00,1.6215,1.62185,1.6215,1.6216,54600000.0
2009-10-27 07:59:00,1.6217,1.62205,1.62145,1.62165,89500000.0
2009-10-27 08:00:00,1.6216,1.62185,1.6214,1.62155,127500000.0
2009-10-27 08:01:00,1.62155,1.6218,1.62155,1.62175,48500000.0
2009-10-27 08:02:00,1.62175,1.62175,1.6216,1.62165,8400000.0
2009-10-27 08:03:00,1.62165,1.6218,1.6215,1.62165,78100000.0
2009-10-27 08:04:00,1.62175,1.62185,1.6213,1.6213,139700000.0
2009-10-27 08:05:00,1.6213,1.6215,1.62105,1.62125,135200000.0
2009-10-27 08:06:00,1.6212,1.62165,1.621,1.62145,99200000.0
2009-10-27 08:07:00,1.62145,1.6216,1.6204,1.6205,175000000.0
2009-10-27 08:08:00,1.6204,1.62125,1.6204,1.62095,209300000.0
2009-10-27 08:09:00,1.6208,1.62135,1.62055,1.62135,125600000.0
2009-10-27 08:10:00,1.62135,1.62145,1.62035,1.62055,129500000.0
2009-10-27 08:11:00,1.62055,1.6209,1.62,1.62065,160300000.0
2009-10-27 08:12:00,1.62065,1.62085,1.6205,1.62075,73500000.0
2009-10-27 08:13:00,1.62065,1.62135,1.6206,1.62105,142000000.0
2009-10-27 08:14:00,1.62105,1.6212,1.62085,1.6211,60200000.0
2009-10-27 08:15:00,1.6212,1.6212,1.6207,1.6207,51400000.0
2009-10-27 08:16:00,1.6207,1.6209,1.62025,1.62025,86700000.0
2009-10-27 08:17:00,1.62025,1.62035,1.61985,1.62005,90100000.0
2009-10-27 08:18:00,1.62005,1.6203,1.61925,1.61935,150500000.0
2009-10-27 08:19:00,1.61935,1.61955,1.61895,1.61925,159400000.0
2009-10-27 08:20:00,1.61915,1.61945,1.6189,1.6192,154500000.0
2009-10-27 08:21:00,1.6192,1.61975,1.619,1.61945,89100000.0
2009-10-27 08:22:00,1.61955,1.61985,1.6193,1.61965,80100000.0
2009-10-27 08:23:00,1.61965,1.6197,1.6193,1.6197,172700000.0
2009-10-27 08:24:00,1.6198,1.6201,1.61965,1.6201,194800000.0
2009-10-27 08:25:00,1.62,1.6202,1.6198,1.6199,78600000.0
2009-10-27 08:26:00,1.61985,1.6201,1.6198,1.62005,103900000.0
2009-10-27 08:27:00,1.61995,1.6202,1.61975,1.6198,110500000.0
2009-10-27 08:28:00,1.6198,1.6202,1.6196,1.6202,78300000.0
2009-10-27 08:29:00,1.62015,1.62015,1.61985,1.62005,47600000.0
2009-10-27 08:30:00,1.6201,1.62015,1.61985,1.6199,73300000.0
2009-10-27 08:31:00,1.6199,1.62025,1.6199,1.62025,63800000.0
2009-10-27 08:32:00,1.62025,1.62025,1.6201,1.62015,49000000.0
2009-10-27 08:33:00,1.62015,1.62015,1.6199,1.6201,60500000.0
2009-10-27 08:34:00,1.6201,1.62025,1.6198,1.62,91300000.0
2009-10-27 08:35:00,1.62,1.6205,1.62,1.62,126700000.0
2009-10-27 08:36:00,1.62005,1.62035,1.6198,1.61985,128000000.0
2009-10-27 08:37:00,1.61985,1.6201,1.6197,1.61995,101400000.0
2009-10-27 08:38:00,1.61995,1.6202,1.61975,1.6201,85700000.0
2009-10-27 08:39:00,1.62015,1.62015,1.6198,1.62,25900000.0
2009-10-27 08:40:00,1.62,1.62,1.61965,1.62,110500000.0
2009-10-27 08:41:00,1.61995,1.62015,1.61985,1.6199,65600000.0
2009-10-27 08:42:00,1.62,1.6206,1.61995,1.62015,152700000.0
2009-10-27 08:43:00,1.6201,1.6201,1.61965,1.61965,88600000.0
2009-10-27 08:44:00,1.61965,1.6198,1.61955,1.61955,87000000.0
2009-10-27 08:45:00,1.6201,1.62035,1.61975,1.6201,125900000.0
2009-10-27 08:46:00,1.6201,1.62035,1.6199,1.62025,147500000.0
2009-10-27 08:47:00,1.62025,1.62055,1.6199,1.6203,143400000.0
2009-10-27 08:48:00,1.6203,1.62065,1.61995,1.62045,134000000.0
2009-10-27 08:49:00,1.62045,1.6208,1.6201,1.6207,239300000.0
2009-10-27 08:50:00,1.6207,1.6208,1.61985,1.6206,239700000.0
2009-10-27 08:51:00,1.62055,1.62055,1.61975,1.6204,187100000.0
2009-10-27 08:52:00,1.6204,1.6208,1.62005,1.6202,148200000.0
2009-10-27 08:53:00,1.6202,1.62075,1.6194,1.6194,235300000.0
2009-10-27 08:54:00,1.61945,1.62005,1.6192,1.6196,228600000.0
2009-10-27 08:55:00,1.61965,1.6198,1.61905,1.6192,160900000.0
2009-10-27 08:56:00,1.6193,1.61965,1.61865,1.6193,231500000.0
2009-10-27 08:57:00,1.6192,1.61955,1.6187,1.61875,187600000.0
2009-10-27 08:58:00,1.6186,1.61965,1.6186,1.6193,241000000.0
2009-10-27 08:59:00,1.61945,1.62035,1.61935,1.62025,215000000.0
2009-10-27 09:00:00,1.6202,1.62075,1.62,1.62075,172300000.0
2009-10-27 09:01:00,1.62075,1.6209,1.6193,1.61945,198200000.0
2009-10-27 09:02:00,1.61945,1.61975,1.6193,1.6196,195500000.0
2009-10-27 09:03:00,1.6197,1.62025,1.6196,1.61995,221300000.0
2009-10-27 09:04:00,1.6198,1.62025,1.61975,1.61985,204900000.0
2009-10-27 09:05:00,1.61985,1.6201,1.61965,1.6199,142400000.0
2009-10-27 09:06:00,1.6199,1.62025,1.6199,1.62015,161000000.0
2009-10-27 09:07:00,1.62015,1.6202,1.6195,1.61965,247400000.0
2009-10-27 09:08:00,1.6197,1.6202,1.6197,1.6202,125800000.0
2009-10-27 09:09:00,1.6202,1.62045,1.62,1.62015,182200000.0
2009-10-27 09:10:00,1.62005,1.6204,1.6198,1.62005,224200000.0
2009-10-27 09:11:00,1.61995,1.62065,1.61995,1.62055,251000000.0
2009-10-27 09:12:00,1.62055,1.6209,1.62,1.62,182600000.0
2009-10-27 09:13:00,1.62005,1.6203,1.61985,1.62,254400000.0
2009-10-27 09:14:00,1.61995,1.6203,1.61985,1.62005,220600000.0
2009-10-27 09:15:00,1.6201,1.62045,1.6201,1.62045,228500000.0
2009-10-27 09:16:00,1.62035,1.62055,1.62,1.6204,133500000.0
2009-10-27 09:17:00,1.6204,1.6204,1.6198,1.6198,170300000.0
2009-10-27 09:18:00,1.61975,1.61995,1.61965,1.61985,196100000.0
2009-10-27 09:19:00,1.61985,1.6201,1.6196,1.61995,203800000.0
2009-10-27 09:20:00,1.61995,1.62035,1.6198,1.62,197800000.0
2009-10-27 09:21:00,1.62,1.6202,1.6195,1.61995,192400000.0
2009-10-27 09:22:00,1.61995,1.61995,1.61945,1.6197,123000000.0
2009-10-27 09:23:00,1.6197,1.61975,1.6194,1.6197,122100000.0
2009-10-27 09:24:00,1.61965,1.6197,1.6191,1.6191,138900000.0
2009-10-27 09:25:00,1.6191,1.61985,1.6191,1.61975,199200000.0
2009-10-27 09:26:00,1.6198,1.6198,1.6194,1.61975,66600000.0
2009-10-27 09:27:00,1.6197,1.61995,1.61925,1.61995,235400000.0
2009-10-27 09:28:00,1.61995,1.6205,1.61975,1.62015,131900000.0
2009-10-27 09:29:00,1.62025,1.6204,1.62,1.6201,132300000.0
2009-10-27 09:30:00,1.6201,1.62045,1.62,1.6201,126200000.0
2009-10-27 09:31:00,1.6201,1.6202,1.6195,1.61975,155100000.0
2009-10-27 09:32:00,1.61975,1.62,1.6195,1.6199,197100000.0
2009-10-27 09:33:00,1.6198,1.61985,1.61935,1.61965,186400000.0
2009-10-27 09:34:00,1.61965,1.6198,1.61915,1.6193,214600000.0
2009-10-27 09:35:00,1.6193,1.61955,1.61915,1.61945,121000000.0
2009-10-27 09:36:00,1.61955,1.61965,1.6189,1.61945,173200000.0
2009-10-27 09:37:00,1.6195,1.6197,1.6194,1.6194,227000000.0
2009-10-27 09:38:00,1.61945,1.6196,1.61925,1.6195,121000000.0
2009-10-27 09:39:00,1.61955,1.62005,1.6195,1.61985,199200000.0
2009-10-27 09:40:00,1.6198,1.62045,1.6196,1.6202,270100000.0
2009-10-27 09:41:00,1.62015,1.6206,1.62015,1.62035,289300000.0
2009-10-27 09:42:00,1.62025,1.62085,1.6202,1.62065,203500000.0
2009-10-27 09:43:00,1.62065,1.6209,1.62055,1.6208,107600000.0
2009-10-27 09:44:00,1.62075,1.62075,1.62045,1.62045,126100000.0
2009-10-27 09:45:00,1.62045,1.62125,1.62025,1.62125,257200000.0
2009-10-27 09:46:00,1.62105,1.62145,1.6208,1.6212,164300000.0
2009-10-27 09:47:00,1.6213,1.6218,1.62125,1.62175,160600000.0
2009-10-27 09:48:00,1.62175,1.6221,1.6216,1.6218,215500000.0
2009-10-27 09:49:00,1.6218,1.62195,1.6216,1.6218,222100000.0
2009-10-27 09:50:00,1.6218,1.6222,1.6215,1.62165,280800000.0
2009-10-27 09:51:00,1.6216,1.62165,1.62115,1.62115,364200000.0
2009-10-27 09:52:00,1.62115,1.62185,1.621,1.62185,333900000.0
2009-10-27 09:53:00,1.6218,1.62205,1.6214,1.6217,267600000.0
2009-10-27 09:54:00,1.62165,1.6217,1.62125,1.62145,249200000.0
2009-10-27 09:55:00,1.62155,1.6218,1.62135,1.6218,227100000.0
2009-10-27 09:56:00,1.6219,1.6219,1.62155,1.62165,169200000.0
2009-10-27 09:57:00,1.6216,1.62195,1.62155,1.6218,228600000.0
2009-10-27 09:58:00,1.6217,1.62225,1.62165,1.6222,339500000.0
2009-10-27 09:59:00,1.6222,1.62235,1.6217,1.62175,231200000.0
2009-10-27 10:00:00,1.62185,1.6221,1.62135,1.6217,251100000.0
2009-10-27 10:01:00,1.6217,1.62225,1.6215,1.62225,249100000.0
2009-10-27 10:02:00,1.62225,1.62255,1.622,1.6224,204100000.0
2009-10-27 10:03:00,1.6224,1.62305,1.62225,1.62305,207200000.0
2009-10-27 10:04:00,1.62305,1.62315,1.62235,1.62255,287500000.0
2009-10-27 10:05:00,1.6226,1.62285,1.62225,1.62235,250200000.0
2009-10-27 10:06:00,1.62235,1.62245,1.6222,1.62225,133900000.0
2009-10-27 10:07:00,1.6222,1.62255,1.6221,1.6224,237100000.0
2009-10-27 10:08:00,1.6225,1.6226,1.62195,1.62235,294600000.0
2009-10-27 10:09:00,1.6223,1.62245,1.62195,1.62205,224300000.0
2009-10-27 10:10:00,1.6221,1.6223,1.6215,1.622,304500000.0
2009-10-27 10:11:00,1.622,1.62205,1.62175,1.62195,308400000.0
2009-10-27 10:12:00,1.62205,1.6224,1.6219,1.62215,220200000.0
2009-10-27 10:13:00,1.6221,1.6222,1.6216,1.62175,223500000.0
2009-10-27 10:14:00,1.62175,1.6224,1.62155,1.6223,128400000.0
2009-10-27 10:15:00,1.6222,1.6224,1.62205,1.6221,265700000.0
2009-10-27 10:16:00,1.6221,1.6222,1.62195,1.62205,116900000.0
2009-10-27 10:17:00,1.62205,1.6226,1.622,1.62255,112000000.0
2009-10-27 10:18:00,1.6225,1.62275,1.6224,1.62275,137800000.0
2009-10-27 10:19:00,1.62275,1.62285,1.62245,1.62275,205200000.0
2009-10-27 10:20:00,1.62255,1.62275,1.62225,1.6225,219600000.0
2009-10-27 10:21:00,1.62245,1.6226,1.62225,1.62245,203300000.0
2009-10-27 10:22:00,1.62245,1.6228,1.62225,1.6226,236200000.0
2009-10-27 10:23:00,1.6226,1.6232,1.6225,1.6232,194100000.0
2009-10-27 10:24:00,1.6232,1.6239,1.6227,1.623,380900000.0
2009-10-27 10:25:00,1.62295,1.62305,1.6226,1.6226,290299999.0
2009-10-27 10:26:00,1.6226,1.62335,1.62255,1.6231,237400000.0
2009-10-27 10:27:00,1.62305,1.6231,1.62255,1.6229,369700000.0
2009-10-27 10:28:00,1.6228,1.62345,1.62255,1.6231,219800000.0
2009-10-27 10:29:00,1.6231,1.62315,1.62285,1.62305,135200000.0
2009-10-27 10:30:00,1.623,1.62375,1.623,1.62365,231600000.0
2009-10-27 10:31:00,1.62365,1.62385,1.62345,1.62355,291000000.0
2009-10-27 10:32:00,1.6234,1.62365,1.6233,1.6234,277800000.0
2009-10-27 10:33:00,1.6234,1.62355,1.6229,1.6229,273300000.0
2009-10-27 10:34:00,1.6229,1.623,1.6226,1.62285,355200000.0
2009-10-27 10:35:00,1.62285,1.623,1.62275,1.62275,151300000.0
2009-10-27 10:36:00,1.62275,1.623,1.62255,1.6229,238700000.0
2009-10-27 10:37:00,1.6229,1.6236,1.62285,1.6233,293600000.0
2009-10-27 10:38:00,1.62335,1.62375,1.6233,1.62375,383500000.0
2009-10-27 10:39:00,1.62375,1.62375,1.6233,1.62345,279000000.0
2009-10-27 10:40:00,1.6235,1.62365,1.6233,1.62355,357000000.0
2009-10-27 10:41:00,1.6236,1.6237,1.623,1.6234,272400000.0
2009-10-27 10:42:00,1.62345,1.62345,1.6229,1.62295,325000000.0
2009-10-27 10:43:00,1.62295,1.62345,1.62275,1.6233,367900000.0
2009-10-27 10:44:00,1.6232,1.6232,1.62265,1.62285,358800000.0
2009-10-27 10:45:00,1.62285,1.62295,1.62255,1.62265,300700000.0
2009-10-27 10:46:00,1.62265,1.62285,1.62245,1.62275,209900000.0
2009-10-27 10:47:00,1.62265,1.6234,1.6226,1.62315,238800000.0
2009-10-27 10:48:00,1.6231,1.62335,1.62285,1.623,271300000.0
2009-10-27 10:49:00,1.6229,1.62315,1.62275,1.623,215100000.0
2009-10-27 10:50:00,1.62305,1.6232,1.6225,1.6225,223700000.0
2009-10-27 10:51:00,1.6225,1.6227,1.6224,1.6224,209800000.0
2009-10-27 10:52:00,1.6225,1.62265,1.62245,1.6225,97500000.0
2009-10-27 10:53:00,1.62255,1.62275,1.62245,1.6227,149700000.0
2009-10-27 10:54:00,1.6227,1.62275,1.62215,1.6223,130300000.0
2009-10-27 10:55:00,1.6223,1.6224,1.62205,1.62215,109700000.0
2009-10-27 10:56:00,1.62205,1.62265,1.622,1.62255,158900000.0
2009-10-27 10:57:00,1.62255,1.62285,1.6225,1.62255,180300000.0
2009-10-27 10:58:00,1.62255,1.62265,1.62225,1.62235,149600000.0
2009-10-27 10:59:00,1.6224,1.6225,1.6221,1.6224,155500000.0
2009-10-27 11:00:00,1.62235,1.6224,1.6212,1.62165,341100000.0
2009-10-27 11:01:00,1.62165,1.6221,1.62165,1.622,185400000.0
2009-10-27 11:02:00,1.622,1.622,1.62145,1.62185,179900000.0
2009-10-27 11:03:00,1.6219,1.6219,1.62155,1.62185,168400000.0
2009-10-27 11:04:00,1.62185,1.6219,1.62125,1.62135,256400000.0
2009-10-27 11:05:00,1.6213,1.62145,1.6208,1.62095,273000000.0
2009-10-27 11:06:00,1.621,1.6213,1.62085,1.62085,196600000.0
2009-10-27 11:07:00,1.62085,1.62115,1.6207,1.6209,212700000.0
2009-10-27 11:08:00,1.6209,1.621,1.62055,1.6206,383500000.0
2009-10-27 11:09:00,1.62075,1.6209,1.62055,1.62075,255400000.0
2009-10-27 11:10:00,1.6208,1.6209,1.62045,1.62075,269900000.0
2009-10-27 11:11:00,1.6207,1.6211,1.62035,1.62045,285500000.0
2009-10-27 11:12:00,1.6204,1.62075,1.6204,1.6206,193800000.0
2009-10-27 11:13:00,1.62055,1.6209,1.62045,1.6209,190900000.0
2009-10-27 11:14:00,1.6209,1.62145,1.6209,1.62115,190300000.0
2009-10-27 11:15:00,1.6211,1.6213,1.62095,1.621,186600000.0
2009-10-27 11:16:00,1.621,1.62115,1.62055,1.6207,206000000.0
2009-10-27 11:17:00,1.62075,1.62115,1.6206,1.6208,223700000.0
2009-10-27 11:18:00,1.6208,1.6208,1.62035,1.62045,157700000.0
2009-10-27 11:19:00,1.6204,1.6206,1.6201,1.62055,196700000.0
2009-10-27 11:20:00,1.6206,1.6209,1.6204,1.62055,183000000.0
2009-10-27 11:21:00,1.6206,1.62085,1.62055,1.6208,85000000.0
2009-10-27 11:22:00,1.6208,1.62105,1.6206,1.621,167900000.0
2009-10-27 11:23:00,1.62105,1.62105,1.62075,1.6209,152400000.0
2009-10-27 11:24:00,1.6208,1.62095,1.6207,1.6208,145300000.0
2009-10-27 11:25:00,1.62085,1.62105,1.62075,1.62105,144600000.0
2009-10-27 11:26:00,1.6212,1.6212,1.62075,1.62085,164400000.0
2009-10-27 11:27:00,1.62085,1.6212,1.62075,1.6209,188800000.0
2009-10-27 11:28:00,1.621,1.6212,1.62055,1.6212,215300000.0
2009-10-27 11:29:00,1.62115,1.6214,1.62105,1.6214,193800000.0
2009-10-27 11:30:00,1.6214,1.6217,1.6213,1.62165,219500000.0
2009-10-27 11:31:00,1.62165,1.6217,1.62155,1.62155,39800000.0
2009-10-27 11:32:00,1.6215,1.622,1.6215,1.62195,125700000.0
2009-10-27 11:33:00,1.62195,1.62195,1.62155,1.62175,101300000.0
2009-10-27 11:34:00,1.6218,1.62195,1.6216,1.6216,74900000.0
2009-10-27 11:35:00,1.6216,1.62195,1.6214,1.6216,144299999.0
2009-10-27 11:36:00,1.6216,1.6217,1.62095,1.6213,181000000.0
2009-10-27 11:37:00,1.6213,1.6216,1.62125,1.62125,216700000.0
2009-10-27 11:38:00,1.62125,1.62135,1.6209,1.6212,177000000.0
2009-10-27 11:39:00,1.62125,1.62135,1.62095,1.62105,198800000.0
2009-10-27 11:40:00,1.62105,1.6212,1.62075,1.62085,122300000.0
2009-10-27 11:41:00,1.6209,1.62115,1.62055,1.62115,196500000.0
2009-10-27 11:42:00,1.62105,1.62115,1.62075,1.62075,113300000.0
2009-10-27 11:43:00,1.62075,1.62125,1.62075,1.62075,195500000.0
2009-10-27 11:44:00,1.62085,1.62115,1.62075,1.6208,237100000.0
2009-10-27 11:45:00,1.6208,1.6211,1.62065,1.62085,169700000.0
2009-10-27 11:46:00,1.62085,1.6209,1.6205,1.6208,131100000.0
2009-10-27 11:47:00,1.62075,1.6211,1.6206,1.6209,200100000.0
2009-10-27 11:48:00,1.62095,1.62115,1.6209,1.62095,122200000.0
2009-10-27 11:49:00,1.62095,1.62145,1.6208,1.6208,195900000.0
2009-10-27 11:50:00,1.6208,1.62135,1.62075,1.6213,135000000.0
2009-10-27 11:51:00,1.6213,1.6216,1.62105,1.62115,197800000.0
2009-10-27 11:52:00,1.62115,1.6213,1.6208,1.62095,203700000.0
2009-10-27 11:53:00,1.62095,1.62105,1.6206,1.621,178600000.0
2009-10-27 11:54:00,1.6211,1.6212,1.6208,1.6209,190500000.0
2009-10-27 11:55:00,1.62095,1.62125,1.6208,1.6211,248500000.0
2009-10-27 11:56:00,1.62105,1.62125,1.621,1.6212,106500000.0
2009-10-27 11:57:00,1.6212,1.6213,1.621,1.62115,137600000.0
2009-10-27 11:58:00,1.6212,1.62135,1.62095,1.62095,129200000.0
2009-10-27 11:59:00,1.62095,1.62125,1.62065,1.62105,283300000.0
2009-10-27 12:00:00,1.62105,1.62105,1.6204,1.6206,261500000.0
2009-10-27 12:01:00,1.6206,1.6206,1.6196,1.62035,239600000.0
2009-10-27 12:02:00,1.62035,1.62045,1.62,1.62015,151700000.0
2009-10-27 12:03:00,1.6202,1.6204,1.62,1.6203,232900000.0
2009-10-27 12:04:00,1.62025,1.62045,1.6201,1.6203,178000000.0
2009-10-27 12:05:00,1.6203,1.62055,1.62,1.62045,213300000.0
2009-10-27 12:06:00,1.62045,1.62055,1.6202,1.62035,127100000.0
2009-10-27 12:07:00,1.6202,1.6204,1.61985,1.62,121400000.0
2009-10-27 12:08:00,1.62,1.6203,1.6197,1.62005,177900000.0
2009-10-27 12:09:00,1.62005,1.6201,1.6198,1.62,205600000.0
2009-10-27 12:10:00,1.61995,1.62065,1.61995,1.6203,157600000.0
2009-10-27 12:11:00,1.6203,1.6203,1.62,1.62015,137300000.0
2009-10-27 12:12:00,1.62015,1.62025,1.6198,1.61985,86400000.0
2009-10-27 12:13:00,1.6198,1.62055,1.6198,1.6204,174700000.0
2009-10-27 12:14:00,1.6204,1.621,1.6204,1.621,189300000.0
2009-10-27 12:15:00,1.62095,1.621,1.6206,1.62095,160700000.0
2009-10-27 12:16:00,1.621,1.62135,1.62065,1.6212,255500000.0
2009-10-27 12:17:00,1.6212,1.6215,1.6208,1.6209,211500000.0
2009-10-27 12:18:00,1.62085,1.62105,1.61995,1.62045,278300000.0
2009-10-27 12:19:00,1.62045,1.6206,1.62025,1.6206,132700000.0
2009-10-27 12:20:00,1.62065,1.62065,1.6202,1.6202,220800000.0
2009-10-27 12:21:00,1.6202,1.62035,1.61975,1.62,242900000.0
2009-10-27 12:22:00,1.62,1.62,1.6196,1.6197,195800000.0
2009-10-27 12:23:00,1.6197,1.62015,1.6197,1.6201,161300000.0
2009-10-27 12:24:00,1.6201,1.62055,1.6201,1.62045,176500000.0
2009-10-27 12:25:00,1.6205,1.6205,1.6199,1.61995,85100000.0
2009-10-27 12:26:00,1.6201,1.62035,1.62,1.62005,126600000.0
2009-10-27 12:27:00,1.62,1.62035,1.62,1.62015,74100000.0
2009-10-27 12:28:00,1.62015,1.6204,1.62015,1.62015,110300000.0
2009-10-27 12:29:00,1.62015,1.6205,1.6201,1.6204,87900000.0
2009-10-27 12:30:00,1.6204,1.62045,1.6202,1.6203,236300000.0
2009-10-27 12:31:00,1.62025,1.62035,1.62005,1.62005,302300000.0
2009-10-27 12:32:00,1.62005,1.6204,1.62005,1.62025,314900000.0
2009-10-27 12:33:00,1.6203,1.62055,1.62015,1.62035,121200000.0
2009-10-27 12:34:00,1.62035,1.62075,1.62035,1.6204,266300000.0
2009-10-27 12:35:00,1.6204,1.6207,1.6203,1.6206,95900000.0
2009-10-27 12:36:00,1.62055,1.62065,1.6204,1.6205,236400000.0
2009-10-27 12:37:00,1.62055,1.6208,1.6204,1.6208,152500000.0
2009-10-27 12:38:00,1.62075,1.621,1.6205,1.62055,145600000.0
2009-10-27 12:39:00,1.62055,1.6208,1.62055,1.62065,108900000.0
2009-10-27 12:40:00,1.62065,1.6208,1.6205,1.6206,101700000.0
2009-10-27 12:41:00,1.6206,1.6208,1.6206,1.62065,81600000.0
2009-10-27 12:42:00,1.62065,1.62085,1.62065,1.6208,123400000.0
2009-10-27 12:43:00,1.62085,1.62105,1.6208,1.6209,61700000.0
2009-10-27 12:44:00,1.62095,1.6211,1.62075,1.6208,92000000.0
2009-10-27 12:45:00,1.62085,1.62085,1.62045,1.6205,140900000.0
2009-10-27 12:46:00,1.6205,1.62055,1.62015,1.6202,167900000.0
2009-10-27 12:47:00,1.62025,1.6208,1.62,1.6208,215300000.0
2009-10-27 12:48:00,1.62065,1.6209,1.6206,1.6208,106800000.0
2009-10-27 12:49:00,1.6208,1.62085,1.6203,1.6206,145800000.0
2009-10-27 12:50:00,1.62045,1.6206,1.62005,1.62015,244600000.0
2009-10-27 12:51:00,1.62015,1.62035,1.6199,1.62,123600000.0
2009-10-27 12:52:00,1.62,1.62075,1.6199,1.6206,165300000.0
2009-10-27 12:53:00,1.62065,1.62105,1.6206,1.62105,145400000.0
2009-10-27 12:54:00,1.62105,1.6211,1.62105,1.62105,24800000.0
2009-10-27 12:55:00,1.62105,1.62115,1.62085,1.62085,96700000.0
2009-10-27 12:56:00,1.6208,1.62125,1.6208,1.62095,192600000.0
2009-10-27 12:57:00,1.6208,1.6213,1.62025,1.62035,158100000.0
2009-10-27 12:58:00,1.6203,1.62045,1.6201,1.6202,145400000.0
2009-10-27 12:59:00,1.6202,1.6209,1.6202,1.62085,202200000.0
2009-10-27 13:00:00,1.62085,1.62085,1.6204,1.6204,161000000.0
2009-10-27 13:01:00,1.6204,1.6205,1.62005,1.6202,156400000.0
2009-10-27 13:02:00,1.6201,1.6202,1.61985,1.61995,128600000.0
2009-10-27 13:03:00,1.61995,1.6202,1.61955,1.62,199900000.0
2009-10-27 13:04:00,1.62005,1.62055,1.61985,1.62005,268100000.0
2009-10-27 13:05:00,1.62005,1.6204,1.61995,1.61995,141400000.0
2009-10-27 13:06:00,1.61995,1.61995,1.6196,1.6196,177200000.0
2009-10-27 13:07:00,1.61965,1.62005,1.6196,1.6198,133500000.0
2009-10-27 13:08:00,1.6198,1.62005,1.6198,1.6198,109200000.0
2009-10-27 13:09:00,1.61985,1.62,1.6197,1.6197,76300000.0
2009-10-27 13:10:00,1.61985,1.6201,1.61965,1.6201,122000000.0
2009-10-27 13:11:00,1.6202,1.62035,1.62005,1.62025,107000000.0
2009-10-27 13:12:00,1.62025,1.6204,1.62005,1.6203,117200000.0
2009-10-27 13:13:00,1.6203,1.62085,1.6201,1.6206,166700000.0
2009-10-27 13:14:00,1.6206,1.62075,1.62055,1.6206,38400000.0
2009-10-27 13:15:00,1.6206,1.6209,1.6205,1.62085,95800000.0
2009-10-27 13:16:00,1.6208,1.62085,1.62055,1.6207,147300000.0
2009-10-27 13:17:00,1.62065,1.62085,1.6205,1.6206,110600000.0
2009-10-27 13:18:00,1.6205,1.621,1.6205,1.621,104000000.0
2009-10-27 13:19:00,1.621,1.621,1.6206,1.6206,24000000.0
2009-10-27 13:20:00,1.6206,1.6206,1.62015,1.6203,171700000.0
2009-10-27 13:21:00,1.6203,1.6204,1.61995,1.62,145600000.0
2009-10-27 13:22:00,1.62015,1.62025,1.6195,1.61965,79500000.0
2009-10-27 13:23:00,1.61965,1.61995,1.6196,1.6196,133700000.0
2009-10-27 13:24:00,1.6196,1.61965,1.61935,1.61945,69400000.0
2009-10-27 13:25:00,1.6194,1.61985,1.61935,1.61965,164300000.0
2009-10-27 13:26:00,1.61965,1.61975,1.6195,1.6196,132200000.0
2009-10-27 13:27:00,1.6196,1.61985,1.6194,1.6195,69900000.0
2009-10-27 13:28:00,1.61955,1.61965,1.61915,1.61925,147600000.0
2009-10-27 13:29:00,1.61925,1.61935,1.61905,1.6192,139400000.0
2009-10-27 13:30:00,1.61925,1.61925,1.61895,1.6192,74500000.0
2009-10-27 13:31:00,1.6192,1.6192,1.6188,1.6189,90800000.0
2009-10-27 13:32:00,1.6189,1.6193,1.6188,1.6192,141900000.0
2009-10-27 13:33:00,1.61915,1.61955,1.619,1.61935,186200000.0
2009-10-27 13:34:00,1.61935,1.61945,1.61915,1.6193,66600000.0
2009-10-27 13:35:00,1.61925,1.6195,1.6191,1.6192,125300000.0
2009-10-27 13:36:00,1.61915,1.61945,1.61905,1.61945,179400000.0
2009-10-27 13:37:00,1.6194,1.61945,1.6192,1.61945,86000000.0
2009-10-27 13:38:00,1.61935,1.6195,1.6191,1.6191,114400000.0
2009-10-27 13:39:00,1.6191,1.6196,1.6191,1.6194,231800000.0
2009-10-27 13:40:00,1.61935,1.6198,1.61925,1.6198,108400000.0
2009-10-27 13:41:00,1.61975,1.6204,1.6194,1.62015,241800000.0
2009-10-27 13:42:00,1.6201,1.62075,1.62005,1.6207,198400000.0
2009-10-27 13:43:00,1.62065,1.621,1.6205,1.62095,156000000.0
2009-10-27 13:44:00,1.62105,1.62115,1.6207,1.6208,86700000.0
2009-10-27 13:45:00,1.6208,1.6212,1.62045,1.6206,177100000.0
2009-10-27 13:46:00,1.6206,1.62075,1.6203,1.6205,126800000.0
2009-10-27 13:47:00,1.6205,1.62055,1.62,1.62015,228100000.0
2009-10-27 13:48:00,1.6202,1.62075,1.61995,1.6205,247800000.0
2009-10-27 13:49:00,1.6205,1.6207,1.62035,1.6205,146200000.0
2009-10-27 13:50:00,1.62045,1.6205,1.62,1.62015,66400000.0
2009-10-27 13:51:00,1.62015,1.62065,1.6201,1.62055,124000000.0
2009-10-27 13:52:00,1.62055,1.62075,1.62055,1.62055,90300000.0
2009-10-27 13:53:00,1.6205,1.62055,1.6203,1.6205,96600000.0
2009-10-27 13:54:00,1.62045,1.6205,1.6198,1.61985,146000000.0
2009-10-27 13:55:00,1.61985,1.61995,1.6197,1.61995,89600000.0
2009-10-27 13:56:00,1.61995,1.61995,1.61995,1.61995,28000000.0
2009-10-27 13:57:00,1.61995,1.61995,1.61955,1.61955,31600000.0
2009-10-27 13:58:00,1.61955,1.61995,1.61955,1.61995,109100000.0
2009-10-27 13:59:00,1.61995,1.61995,1.61945,1.6197,57500000.0
2009-10-27 14:00:00,1.61975,1.62005,1.61965,1.61965,155300000.0
2009-10-27 14:01:00,1.6197,1.62015,1.61965,1.62015,104500000.0
2009-10-27 14:02:00,1.62015,1.6204,1.62015,1.62015,120600000.0
2009-10-27 14:03:00,1.6202,1.62085,1.6202,1.62075,123600000.0
2009-10-27 14:04:00,1.62075,1.6212,1.62055,1.62115,437800000.0
2009-10-27 14:05:00,1.62115,1.6213,1.62095,1.62105,444300000.0
2009-10-27 14:06:00,1.62105,1.62125,1.62075,1.62075,337400000.0
2009-10-27 14:07:00,1.62075,1.6211,1.62075,1.62085,207300000.0
2009-10-27 14:08:00,1.62085,1.6211,1.6207,1.62085,318000000.0
2009-10-27 14:09:00,1.62085,1.6213,1.62065,1.6213,181000000.0
2009-10-27 14:10:00,1.6213,1.62155,1.62115,1.6214,187000000.0
2009-10-27 14:11:00,1.62155,1.622,1.62145,1.62175,246700000.0
2009-10-27 14:12:00,1.6218,1.62215,1.62175,1.622,133800000.0
2009-10-27 14:13:00,1.62195,1.62195,1.6217,1.6217,206500000.0
2009-10-27 14:14:00,1.6217,1.62215,1.6212,1.6214,274900000.0
2009-10-27 14:15:00,1.6214,1.62155,1.6209,1.6212,287000000.0
2009-10-27 14:16:00,1.6212,1.62155,1.62115,1.62145,253000000.0
2009-10-27 14:17:00,1.62145,1.6216,1.62105,1.62105,191400000.0
2009-10-27 14:18:00,1.6211,1.62135,1.6209,1.6209,117600000.0
2009-10-27 14:19:00,1.6209,1.621,1.6206,1.62065,111400000.0
2009-10-27 14:20:00,1.62065,1.6208,1.6205,1.62075,133500000.0
2009-10-27 14:21:00,1.62075,1.6212,1.62075,1.6211,152500000.0
2009-10-27 14:22:00,1.62105,1.6216,1.62105,1.6214,128000000.0
2009-10-27 14:23:00,1.6215,1.6216,1.6211,1.6212,129300000.0
2009-10-27 14:24:00,1.6212,1.62145,1.6212,1.62135,195300000.0
2009-10-27 14:25:00,1.62125,1.6217,1.62125,1.6215,179800000.0
2009-10-27 14:26:00,1.6214,1.6217,1.62115,1.62155,217700000.0
2009-10-27 14:27:00,1.62145,1.6216,1.6213,1.6216,200800000.0
2009-10-27 14:28:00,1.62145,1.6217,1.62135,1.6216,316400000.0
2009-10-27 14:29:00,1.62155,1.6218,1.6213,1.6215,252400000.0
2009-10-27 14:30:00,1.6214,1.62165,1.62125,1.6213,170500000.0
2009-10-27 14:31:00,1.62135,1.6214,1.62085,1.62095,224200000.0
2009-10-27 14:32:00,1.62095,1.62105,1.62055,1.6209,199600000.0
2009-10-27 14:33:00,1.6209,1.62095,1.6206,1.62085,360600000.0
2009-10-27 14:34:00,1.62085,1.6209,1.62055,1.6207,309399999.0
2009-10-27 14:35:00,1.6207,1.62075,1.62045,1.62045,297060000.0
2009-10-27 14:36:00,1.62045,1.62065,1.62045,1.62055,768020000.0
2009-10-27 14:37:00,1.62045,1.62045,1.62045,1.62045,710880000.0
2009-10-27 14:38:00,1.62045,1.62055,1.62045,1.62045,656860000.0
2009-10-27 14:39:00,1.62045,1.6208,1.62045,1.62045,636180000.0
2009-10-27 14:40:00,1.62045,1.62055,1.61995,1.62,371960000.0
2009-10-27 14:41:00,1.62005,1.6206,1.61995,1.6204,323200000.0
2009-10-27 14:42:00,1.62045,1.6206,1.62015,1.62055,112200000.0
2009-10-27 14:43:00,1.62055,1.62055,1.62005,1.6203,207800000.0
2009-10-27 14:44:00,1.6203,1.6207,1.62005,1.62045,241500000.0
2009-10-27 14:45:00,1.6205,1.62065,1.62035,1.62045,194600000.0
2009-10-27 14:46:00,1.62045,1.6206,1.62045,1.6206,111600000.0
2009-10-27 14:47:00,1.62065,1.621,1.62055,1.6209,222300000.0
2009-10-27 14:48:00,1.62095,1.62105,1.6207,1.6207,131900000.0
2009-10-27 14:49:00,1.6207,1.6208,1.6205,1.62065,111300000.0
2009-10-27 14:50:00,1.6206,1.621,1.62055,1.621,106000000.0
2009-10-27 14:51:00,1.62085,1.62125,1.62085,1.6211,83200000.0
2009-10-27 14:52:00,1.6211,1.6211,1.62035,1.6204,194500000.0
2009-10-27 14:53:00,1.6203,1.6206,1.6203,1.62055,91800000.0
2009-10-27 14:54:00,1.6206,1.62065,1.61995,1.61995,213120000.0
2009-10-27 14:55:00,1.61995,1.62025,1.61995,1.62025,1140840000.0
2009-10-27 14:56:00,1.62025,1.6203,1.61995,1.62005,285380000.0
2009-10-27 14:57:00,1.62005,1.6206,1.61995,1.6203,227800000.0
2009-10-27 14:58:00,1.62035,1.6205,1.62,1.6202,132100000.0
2009-10-27 14:59:00,1.6202,1.6202,1.61995,1.62005,157680000.0
2009-10-27 15:00:00,1.62005,1.6205,1.61985,1.61995,913660000.0
2009-10-27 15:01:00,1.61995,1.62005,1.6195,1.6195,847060000.0
2009-10-27 15:02:00,1.6195,1.6201,1.61945,1.61995,230700000.0
2009-10-27 15:03:00,1.6199,1.62035,1.61975,1.62,130300000.0
2009-10-27 15:04:00,1.62,1.6204,1.61995,1.6203,175300000.0
2009-10-27 15:05:00,1.62025,1.6203,1.61975,1.62,244300000.0
2009-10-27 15:06:00,1.62,1.62025,1.61965,1.61975,215100000.0
2009-10-27 15:07:00,1.61975,1.6199,1.6196,1.6197,154900000.0
2009-10-27 15:08:00,1.6197,1.62015,1.61945,1.6201,221600000.0
2009-10-27 15:09:00,1.6201,1.6202,1.6195,1.6198,248600000.0
2009-10-27 15:10:00,1.61985,1.6201,1.6197,1.6198,143600000.0
2009-10-27 15:11:00,1.6198,1.62,1.61975,1.6198,155100000.0
2009-10-27 15:12:00,1.61975,1.62,1.61965,1.61995,159800000.0
2009-10-27 15:13:00,1.6198,1.62,1.6197,1.61975,208500000.0
2009-10-27 15:14:00,1.61975,1.62,1.61955,1.61985,174200000.0
2009-10-27 15:15:00,1.61995,1.62035,1.61955,1.6201,294000000.0
2009-10-27 15:16:00,1.6201,1.6203,1.6197,1.6197,189700000.0
2009-10-27 15:17:00,1.6197,1.6199,1.61945,1.6196,152900000.0
2009-10-27 15:18:00,1.61965,1.6199,1.6195,1.61965,278300000.0
2009-10-27 15:19:00,1.61965,1.6199,1.6194,1.61955,242100000.0
2009-10-27 15:20:00,1.6196,1.62,1.61945,1.6199,235400000.0
2009-10-27 15:21:00,1.62,1.62,1.6194,1.61955,159600000.0
2009-10-27 15:22:00,1.6195,1.61975,1.6194,1.6197,86900000.0
2009-10-27 15:23:00,1.61965,1.62005,1.6195,1.62,225400000.0
2009-10-27 15:24:00,1.6199,1.62045,1.6198,1.61995,271000000.0
2009-10-27 15:25:00,1.6199,1.6205,1.61985,1.62045,212800000.0
2009-10-27 15:26:00,1.62035,1.62085,1.6202,1.6207,200200000.0
2009-10-27 15:27:00,1.6207,1.62095,1.6205,1.62065,178100000.0
2009-10-27 15:28:00,1.62065,1.62065,1.62025,1.62025,118100000.0
2009-10-27 15:29:00,1.6203,1.6205,1.6202,1.62025,113000000.0
2009-10-27 15:30:00,1.62015,1.6204,1.61975,1.6203,210900000.0
2009-10-27 15:31:00,1.6201,1.6201,1.619,1.6192,143000000.0
2009-10-27 15:32:00,1.6192,1.62,1.61915,1.6199,223200000.0
2009-10-27 15:33:00,1.6199,1.6201,1.61945,1.6201,160400000.0
2009-10-27 15:34:00,1.62005,1.62065,1.6198,1.6203,199000000.0
2009-10-27 15:35:00,1.62025,1.62065,1.6198,1.6203,271300000.0
2009-10-27 15:36:00,1.6203,1.6207,1.6201,1.6202,235000000.0
2009-10-27 15:37:00,1.6202,1.6206,1.61995,1.6204,315800000.0
2009-10-27 15:38:00,1.6204,1.621,1.61985,1.6201,256800000.0
2009-10-27 15:39:00,1.6201,1.6206,1.61995,1.62025,201200000.0
2009-10-27 15:40:00,1.62025,1.62065,1.61975,1.6204,223200000.0
2009-10-27 15:41:00,1.6204,1.6207,1.62025,1.6204,271500000.0
2009-10-27 15:42:00,1.62045,1.6207,1.62005,1.6203,231600000.0
2009-10-27 15:43:00,1.6202,1.6206,1.62005,1.62025,327200000.0
2009-10-27 15:44:00,1.6203,1.6203,1.61965,1.62,218200000.0
2009-10-27 15:45:00,1.62,1.62055,1.6199,1.6201,266400000.0
2009-10-27 15:46:00,1.6201,1.6206,1.62,1.62,285800000.0
2009-10-27 15:47:00,1.6201,1.62055,1.61985,1.62025,286200000.0
2009-10-27 15:48:00,1.6202,1.6205,1.6201,1.62025,280900000.0
2009-10-27 15:49:00,1.62025,1.6204,1.61935,1.61935,275900000.0
2009-10-27 15:50:00,1.61935,1.61965,1.61895,1.619,227800000.0
2009-10-27 15:51:00,1.61905,1.6195,1.6188,1.6188,199100000.0
2009-10-27 15:52:00,1.6188,1.6191,1.6185,1.61865,238000000.0
2009-10-27 15:53:00,1.61865,1.619,1.6185,1.6189,223300000.0
2009-10-27 15:54:00,1.6189,1.61935,1.61855,1.61915,285500000.0
2009-10-27 15:55:00,1.6191,1.61965,1.61905,1.6192,193100000.0
2009-10-27 15:56:00,1.6192,1.61965,1.61905,1.6194,257100000.0
2009-10-27 15:57:00,1.6194,1.6199,1.6191,1.6196,271600000.0
2009-10-27 15:58:00,1.61955,1.6198,1.61915,1.61955,227200000.0
2009-10-27 15:59:00,1.61955,1.62025,1.6194,1.61985,333800000.0
2009-10-27 16:00:00,1.61985,1.62035,1.61885,1.6198,224000000.0
2009-10-27 16:01:00,1.6199,1.6207,1.6197,1.6201,409000000.0
2009-10-27 16:02:00,1.62015,1.62095,1.61945,1.6195,349439999.0
2009-10-27 16:03:00,1.61955,1.62005,1.6185,1.619,274150000.0
2009-10-27 16:04:00,1.619,1.6192,1.61855,1.6191,297000000.0
2009-10-27 16:05:00,1.61915,1.61965,1.61875,1.61875,277100000.0
2009-10-27 16:06:00,1.6189,1.61945,1.61875,1.6189,300600000.0
2009-10-27 16:07:00,1.61885,1.61925,1.61765,1.61805,358760000.0
2009-10-27 16:08:00,1.6181,1.6184,1.6173,1.6182,327800000.0
2009-10-27 16:09:00,1.6182,1.6182,1.6173,1.61785,266400000.0
2009-10-27 16:10:00,1.6178,1.6179,1.61675,1.61705,245100000.0
2009-10-27 16:11:00,1.61715,1.6175,1.61665,1.6175,324200000.0
2009-10-27 16:12:00,1.6175,1.61775,1.6171,1.6172,280100000.0
2009-10-27 16:13:00,1.6173,1.6175,1.617,1.6172,292700000.0
2009-10-27 16:14:00,1.6172,1.61735,1.61645,1.6166,340400000.0
2009-10-27 16:15:00,1.6166,1.6171,1.61635,1.6167,310700000.0
2009-10-27 16:16:00,1.6168,1.61745,1.6166,1.6173,231800000.0
2009-10-27 16:17:00,1.6173,1.61765,1.61715,1.61725,297200000.0
2009-10-27 16:18:00,1.61735,1.61735,1.61685,1.6171,242000000.0
2009-10-27 16:19:00,1.6171,1.61765,1.61705,1.6175,308300000.0
2009-10-27 16:20:00,1.6175,1.61765,1.6169,1.61755,249600000.0
2009-10-27 16:21:00,1.6175,1.61825,1.61745,1.61805,293700000.0
2009-10-27 16:22:00,1.61805,1.6182,1.61765,1.6181,395000000.0
2009-10-27 16:23:00,1.6181,1.61845,1.61795,1.61825,429300000.0
2009-10-27 16:24:00,1.61825,1.6188,1.6182,1.61825,356600000.0
2009-10-27 16:25:00,1.6182,1.61855,1.6181,1.6182,219600000.0
2009-10-27 16:26:00,1.6184,1.6184,1.61715,1.61715,275600000.0
2009-10-27 16:27:00,1.6172,1.61745,1.61675,1.61675,384190000.0
2009-10-27 16:28:00,1.61675,1.61745,1.61675,1.61725,316150000.0
2009-10-27 16:29:00,1.61725,1.6174,1.61675,1.61675,286060000.0
2009-10-27 16:30:00,1.61675,1.61705,1.61635,1.6165,377790000.0
2009-10-27 16:31:00,1.61645,1.617,1.61635,1.6169,257240000.0
2009-10-27 16:32:00,1.6169,1.61745,1.6169,1.61735,183900000.0
2009-10-27 16:33:00,1.61715,1.6174,1.6169,1.6172,181400000.0
2009-10-27 16:34:00,1.6172,1.61725,1.6168,1.61695,187800000.0
2009-10-27 16:35:00,1.61705,1.6171,1.6165,1.61665,254100000.0
2009-10-27 16:36:00,1.61665,1.61715,1.6165,1.6166,238700000.0
2009-10-27 16:37:00,1.6166,1.6171,1.6165,1.617,236600000.0
2009-10-27 16:38:00,1.617,1.61705,1.6165,1.6165,203800000.0
2009-10-27 16:39:00,1.6165,1.61695,1.61645,1.61665,225900000.0
2009-10-27 16:40:00,1.6167,1.61685,1.61635,1.61645,256880000.0
2009-10-27 16:41:00,1.61635,1.6164,1.61525,1.61555,267100000.0
2009-10-27 16:42:00,1.6156,1.616,1.6154,1.61565,311200000.0
2009-10-27 16:43:00,1.61575,1.6164,1.61545,1.6162,254100000.0
2009-10-27 16:44:00,1.6162,1.6167,1.616,1.61605,303500000.0
2009-10-27 16:45:00,1.61605,1.6163,1.61595,1.616,181700000.0
2009-10-27 16:46:00,1.616,1.61605,1.61555,1.61565,211600000.0
2009-10-27 16:47:00,1.6157,1.6161,1.6152,1.616,244900000.0
2009-10-27 16:48:00,1.616,1.6161,1.6153,1.616,240000000.0
2009-10-27 16:49:00,1.61595,1.61635,1.6158,1.61605,213400000.0
2009-10-27 16:50:00,1.616,1.61655,1.61585,1.6165,272500000.0
2009-10-27 16:51:00,1.61655,1.61695,1.6165,1.6168,285200000.0
2009-10-27 16:52:00,1.6168,1.61695,1.61635,1.61635,288600000.0
2009-10-27 16:53:00,1.61635,1.61655,1.616,1.6165,252700000.0
2009-10-27 16:54:00,1.6165,1.6167,1.61585,1.61605,223800000.0
2009-10-27 16:55:00,1.6162,1.6165,1.6159,1.6162,198300000.0
2009-10-27 16:56:00,1.61615,1.61645,1.6156,1.61615,201600000.0
2009-10-27 16:57:00,1.61605,1.6166,1.61605,1.6166,173700000.0
2009-10-27 16:58:00,1.61665,1.6168,1.61645,1.6165,183900000.0
2009-10-27 16:59:00,1.6165,1.61665,1.6162,1.61635,227300000.0
2009-10-27 17:00:00,1.6164,1.61665,1.6161,1.6162,260800000.0
2009-10-27 17:01:00,1.61615,1.61685,1.616,1.6167,188300000.0
2009-10-27 17:02:00,1.61675,1.61715,1.6167,1.61675,397600000.0
2009-10-27 17:03:00,1.61675,1.61735,1.61675,1.61705,289700000.0
2009-10-27 17:04:00,1.61705,1.6174,1.6167,1.61685,177000000.0
2009-10-27 17:05:00,1.61695,1.61735,1.61695,1.61725,258300000.0
2009-10-27 17:06:00,1.61715,1.61765,1.61715,1.6175,374400000.0
2009-10-27 17:07:00,1.6175,1.6178,1.6173,1.6176,366200000.0
2009-10-27 17:08:00,1.61755,1.6176,1.617,1.61745,247700000.0
2009-10-27 17:09:00,1.61745,1.6175,1.61635,1.61635,208100000.0
2009-10-27 17:10:00,1.61635,1.61685,1.6163,1.61645,180700000.0
2009-10-27 17:11:00,1.6163,1.6166,1.61615,1.6162,205280000.0
2009-10-27 17:12:00,1.61635,1.6165,1.61535,1.6159,321940000.0
2009-10-27 17:13:00,1.61555,1.6161,1.61555,1.616,189500000.0
2009-10-27 17:14:00,1.616,1.6164,1.61575,1.61585,162800000.0
2009-10-27 17:15:00,1.616,1.61645,1.61585,1.61615,172100000.0
2009-10-27 17:16:00,1.61615,1.61645,1.6159,1.616,225900000.0
2009-10-27 17:17:00,1.61585,1.6163,1.6156,1.616,216900000.0
2009-10-27 17:18:00,1.616,1.6163,1.61555,1.61555,230200000.0
2009-10-27 17:19:00,1.61555,1.61625,1.61545,1.61565,163900000.0
2009-10-27 17:20:00,1.6157,1.61595,1.61555,1.6159,205900000.0
2009-10-27 17:21:00,1.616,1.616,1.61535,1.61555,207300000.0
2009-10-27 17:22:00,1.6156,1.6157,1.61535,1.6155,393040000.0
2009-10-27 17:23:00,1.61545,1.6156,1.61535,1.61535,630490000.0
2009-10-27 17:24:00,1.61535,1.6155,1.61465,1.61535,356530000.0
2009-10-27 17:25:00,1.6153,1.61545,1.61505,1.61515,195700000.0
2009-10-27 17:26:00,1.6152,1.61545,1.6151,1.6154,124300000.0
2009-10-27 17:27:00,1.61535,1.61545,1.61495,1.6151,178500000.0
2009-10-27 17:28:00,1.6151,1.6155,1.61505,1.6152,134000000.0
2009-10-27 17:29:00,1.61515,1.6155,1.6149,1.6149,201300000.0
2009-10-27 17:30:00,1.6149,1.6151,1.6146,1.61475,143500000.0
2009-10-27 17:31:00,1.61475,1.61525,1.61475,1.61495,220200000.0
2009-10-27 17:32:00,1.615,1.6157,1.6147,1.61565,251600000.0
2009-10-27 17:33:00,1.6157,1.61585,1.61555,1.61585,196800000.0
2009-10-27 17:34:00,1.61595,1.61595,1.61545,1.6155,158200000.0
2009-10-27 17:35:00,1.6156,1.61565,1.61525,1.6156,209200000.0
2009-10-27 17:36:00,1.61565,1.61565,1.61465,1.6151,212200000.0
2009-10-27 17:37:00,1.6151,1.6156,1.6151,1.61535,163900000.0
2009-10-27 17:38:00,1.6154,1.61575,1.6151,1.6156,171700000.0
2009-10-27 17:39:00,1.6156,1.61585,1.61505,1.61535,170900000.0
2009-10-27 17:40:00,1.6154,1.6162,1.61535,1.6159,226400000.0
2009-10-27 17:41:00,1.61585,1.61665,1.61585,1.61635,395600000.0
2009-10-27 17:42:00,1.61625,1.61645,1.61585,1.61635,163300000.0
2009-10-27 17:43:00,1.61635,1.61635,1.6158,1.6159,194800000.0
2009-10-27 17:44:00,1.616,1.616,1.61525,1.6156,121000000.0
2009-10-27 17:45:00,1.6156,1.6159,1.61535,1.6154,174800000.0
2009-10-27 17:46:00,1.61535,1.6155,1.6152,1.61545,129300000.0
2009-10-27 17:47:00,1.61545,1.61545,1.615,1.6153,170690000.0
2009-10-27 17:48:00,1.61535,1.6155,1.615,1.61545,238200000.0
2009-10-27 17:49:00,1.6154,1.61565,1.6152,1.61535,188000000.0
2009-10-27 17:50:00,1.61535,1.6155,1.615,1.61515,219960000.0
2009-10-27 17:51:00,1.61515,1.61545,1.61445,1.615,203940000.0
2009-10-27 17:52:00,1.615,1.61525,1.6145,1.61525,245940000.0
2009-10-27 17:53:00,1.6153,1.6158,1.61525,1.61555,222600000.0
2009-10-27 17:54:00,1.6157,1.6164,1.6155,1.6164,274300000.0
2009-10-27 17:55:00,1.61645,1.61645,1.616,1.6163,241000000.0
2009-10-27 17:56:00,1.6163,1.6163,1.6157,1.61605,83300000.0
2009-10-27 17:57:00,1.6157,1.61705,1.6157,1.6167,193200000.0
2009-10-27 17:58:00,1.61675,1.61715,1.61645,1.617,185900000.0
2009-10-27 17:59:00,1.617,1.6176,1.6167,1.61735,248600000.0
2009-10-27 18:00:00,1.6174,1.61755,1.61695,1.6171,287800000.0
2009-10-27 18:01:00,1.6171,1.6172,1.6168,1.6171,254600000.0
2009-10-27 18:02:00,1.6171,1.6176,1.6171,1.61745,190600000.0
2009-10-27 18:03:00,1.6175,1.6175,1.6168,1.6172,214200000.0
2009-10-27 18:04:00,1.6172,1.61725,1.6164,1.61705,161700000.0
2009-10-27 18:05:00,1.617,1.61705,1.6164,1.61645,186400000.0
2009-10-27 18:06:00,1.61635,1.61665,1.6162,1.61625,215800000.0
2009-10-27 18:07:00,1.61635,1.61675,1.61605,1.6164,239000000.0
2009-10-27 18:08:00,1.61645,1.6167,1.61625,1.61635,164400000.0
2009-10-27 18:09:00,1.61635,1.61645,1.6162,1.6162,77200000.0
2009-10-27 18:10:00,1.61625,1.61675,1.61625,1.6167,125700000.0
2009-10-27 18:11:00,1.61675,1.6168,1.61635,1.6166,83100000.0
2009-10-27 18:12:00,1.6166,1.6168,1.61645,1.6167,60000000.0
2009-10-27 18:13:00,1.6167,1.61675,1.6161,1.6161,112800000.0
2009-10-27 18:14:00,1.6161,1.61655,1.6161,1.6163,91200000.0
2009-10-27 18:15:00,1.61625,1.6163,1.6159,1.6159,124100000.0
2009-10-27 18:16:00,1.6159,1.6162,1.6159,1.6161,221300000.0
2009-10-27 18:17:00,1.616,1.6161,1.6159,1.6159,167200000.0
2009-10-27 18:18:00,1.6159,1.6161,1.6159,1.6159,658500000.0
2009-10-27 18:19:00,1.6159,1.616,1.6159,1.6159,1089000000.0
2009-10-27 18:20:00,1.6159,1.61595,1.61545,1.6157,552730000.0
2009-10-27 18:21:00,1.6157,1.61585,1.6157,1.61575,134000000.0
2009-10-27 18:22:00,1.61575,1.6159,1.61545,1.61585,161700000.0
2009-10-27 18:23:00,1.61585,1.61585,1.61575,1.6158,72800000.0
2009-10-27 18:24:00,1.61575,1.6159,1.61535,1.61535,81700000.0
2009-10-27 18:25:00,1.61545,1.61605,1.6154,1.61585,202400000.0
2009-10-27 18:26:00,1.61585,1.61625,1.61555,1.61625,169400000.0
2009-10-27 18:27:00,1.6163,1.6166,1.6162,1.61635,221800000.0
2009-10-27 18:28:00,1.6163,1.6167,1.6163,1.6167,202500000.0
2009-10-27 18:29:00,1.61675,1.617,1.6164,1.61665,204600000.0
2009-10-27 18:30:00,1.61665,1.617,1.61655,1.6167,248500000.0
2009-10-27 18:31:00,1.6167,1.61675,1.6162,1.61665,146600000.0
2009-10-27 18:32:00,1.61665,1.61685,1.61625,1.6165,172400000.0
2009-10-27 18:33:00,1.6165,1.61745,1.6162,1.61725,217500000.0
2009-10-27 18:34:00,1.6173,1.6174,1.6166,1.6166,269700000.0
2009-10-27 18:35:00,1.6166,1.61685,1.6164,1.61665,195000000.0
2009-10-27 18:36:00,1.61665,1.6169,1.6164,1.61645,179300000.0
2009-10-27 18:37:00,1.61655,1.61705,1.6163,1.617,127000000.0
2009-10-27 18:38:00,1.617,1.6171,1.6162,1.6162,164900000.0
2009-10-27 18:39:00,1.6162,1.6164,1.616,1.61625,139400000.0
2009-10-27 18:40:00,1.6163,1.6165,1.61625,1.61645,143100000.0
2009-10-27 18:41:00,1.61645,1.6165,1.6162,1.61645,88800000.0
2009-10-27 18:42:00,1.6164,1.61665,1.6162,1.61625,70600000.0
2009-10-27 18:43:00,1.6163,1.6165,1.61575,1.61575,150400000.0
2009-10-27 18:44:00,1.61575,1.61595,1.6155,1.61575,139400000.0
2009-10-27 18:45:00,1.6157,1.61595,1.6156,1.61575,112800000.0
2009-10-27 18:46:00,1.61575,1.6162,1.61575,1.61615,108000000.0
2009-10-27 18:47:00,1.6162,1.61625,1.61585,1.6159,103500000.0
2009-10-27 18:48:00,1.6159,1.61635,1.6158,1.6161,182800000.0
2009-10-27 18:49:00,1.6161,1.61635,1.61575,1.6158,108900000.0
2009-10-27 18:50:00,1.6158,1.61645,1.6157,1.6162,101500000.0
2009-10-27 18:51:00,1.6162,1.6165,1.6159,1.616,141400000.0
2009-10-27 18:52:00,1.61595,1.6162,1.6158,1.61595,143200000.0
2009-10-27 18:53:00,1.6159,1.6162,1.61575,1.61615,124200000.0
2009-10-27 18:54:00,1.61615,1.6168,1.6161,1.6167,152200000.0
2009-10-27 18:55:00,1.6167,1.6173,1.6165,1.61715,224700000.0
2009-10-27 18:56:00,1.6172,1.61735,1.61685,1.61725,109400000.0
2009-10-27 18:57:00,1.61725,1.61725,1.61655,1.6168,143200000.0
2009-10-27 18:58:00,1.6168,1.61725,1.61675,1.6169,149000000.0
2009-10-27 18:59:00,1.6168,1.61735,1.6168,1.61725,138500000.0
2009-10-27 19:00:00,1.61725,1.61725,1.6167,1.6168,104700000.0
2009-10-27 19:01:00,1.6168,1.61705,1.61645,1.61645,142600000.0
2009-10-27 19:02:00,1.61645,1.61655,1.61625,1.61645,146900000.0
2009-10-27 19:03:00,1.61645,1.61665,1.6159,1.6161,187900000.0
2009-10-27 19:04:00,1.61625,1.61645,1.61595,1.6163,164900000.0
2009-10-27 19:05:00,1.6163,1.61685,1.6159,1.61605,139200000.0
2009-10-27 19:06:00,1.616,1.61685,1.6159,1.6168,224300000.0
2009-10-27 19:07:00,1.61685,1.61775,1.61645,1.61775,236900000.0
2009-10-27 19:08:00,1.61775,1.61805,1.6174,1.6174,207000000.0
2009-10-27 19:09:00,1.61745,1.6177,1.61695,1.61705,175000000.0
2009-10-27 19:10:00,1.61725,1.6175,1.617,1.61725,129700000.0
2009-10-27 19:11:00,1.61735,1.6177,1.61715,1.61765,120100000.0
2009-10-27 19:12:00,1.61765,1.61785,1.6168,1.6168,145700000.0
2009-10-27 19:13:00,1.6167,1.6173,1.6166,1.6172,85400000.0
2009-10-27 19:14:00,1.6172,1.6174,1.61685,1.61705,134900000.0
2009-10-27 19:15:00,1.61715,1.6174,1.61695,1.61715,114200000.0
2009-10-27 19:16:00,1.6172,1.6175,1.617,1.6172,146700000.0
2009-10-27 19:17:00,1.61715,1.61735,1.61695,1.61715,170000000.0
2009-10-27 19:18:00,1.6171,1.6173,1.61695,1.6172,101400000.0
2009-10-27 19:19:00,1.6171,1.61755,1.6171,1.61735,160400000.0
2009-10-27 19:20:00,1.6174,1.61775,1.61725,1.61765,168500000.0
2009-10-27 19:21:00,1.61765,1.61785,1.61745,1.6178,204000000.0
2009-10-27 19:22:00,1.6178,1.61815,1.6176,1.61795,106200000.0
2009-10-27 19:23:00,1.6179,1.61795,1.61745,1.6175,115500000.0
2009-10-27 19:24:00,1.6175,1.61775,1.6175,1.6177,80700000.0
2009-10-27 19:25:00,1.6177,1.6177,1.61715,1.6172,54700000.0
2009-10-27 19:26:00,1.6172,1.6173,1.61705,1.61715,51400000.0
2009-10-27 19:27:00,1.6172,1.6173,1.61685,1.6172,110200000.0
2009-10-27 19:28:00,1.6172,1.6174,1.617,1.6171,99800000.0
2009-10-27 19:29:00,1.61715,1.61725,1.6169,1.61695,90600000.0
2009-10-27 19:30:00,1.61695,1.61695,1.61665,1.61685,97800000.0
2009-10-27 19:31:00,1.61685,1.61695,1.61665,1.6168,143100000.0
2009-10-27 19:32:00,1.6168,1.61695,1.6167,1.61695,100400000.0
2009-10-27 19:33:00,1.61695,1.61695,1.6166,1.61675,62800000.0
2009-10-27 19:34:00,1.61675,1.6174,1.61675,1.61705,137200000.0
2009-10-27 19:35:00,1.6171,1.6173,1.61675,1.61675,134700000.0
2009-10-27 19:36:00,1.61675,1.61695,1.61675,1.61675,83900000.0
2009-10-27 19:37:00,1.61675,1.6168,1.61645,1.61655,110800000.0
2009-10-27 19:38:00,1.61655,1.61685,1.61645,1.61645,140600000.0
2009-10-27 19:39:00,1.61645,1.61695,1.61645,1.61685,121000000.0
2009-10-27 19:40:00,1.61685,1.61725,1.61685,1.6172,89700000.0
2009-10-27 19:41:00,1.6172,1.61735,1.61645,1.61645,173000000.0
2009-10-27 19:42:00,1.6164,1.61685,1.61635,1.61675,152700000.0
2009-10-27 19:43:00,1.61675,1.61765,1.6167,1.61765,190200000.0
2009-10-27 19:44:00,1.61755,1.618,1.6175,1.61765,125700000.0
2009-10-27 19:45:00,1.6177,1.6182,1.61765,1.61805,107000000.0
2009-10-27 19:46:00,1.6182,1.6182,1.6178,1.61795,106900000.0
2009-10-27 19:47:00,1.61795,1.61815,1.6177,1.6181,89400000.0
2009-10-27 19:48:00,1.618,1.618,1.61755,1.61755,81300000.0
2009-10-27 19:49:00,1.61755,1.61775,1.61735,1.61745,106600000.0
2009-10-27 19:50:00,1.61745,1.61765,1.6172,1.6175,118200000.0
2009-10-27 19:51:00,1.6175,1.61755,1.6172,1.6174,75700000.0
2009-10-27 19:52:00,1.6174,1.61775,1.61725,1.6177,140300000.0
2009-10-27 19:53:00,1.61765,1.61775,1.61745,1.6176,75000000.0
2009-10-27 19:54:00,1.6175,1.61775,1.6173,1.6174,77700000.0
2009-10-27 19:55:00,1.61745,1.61795,1.61745,1.6178,47600000.0
2009-10-27 19:56:00,1.6178,1.61815,1.61775,1.618,123200000.0
2009-10-27 19:57:00,1.61805,1.61825,1.6179,1.6181,103300000.0
2009-10-27 19:58:00,1.61815,1.61835,1.61815,1.61825,51000000.0
2009-10-27 19:59:00,1.61815,1.6183,1.6179,1.6182,138800000.0
2009-10-27 20:00:00,1.61825,1.6186,1.6182,1.61855,110700000.0
2009-10-27 20:01:00,1.61875,1.61885,1.61855,1.6187,56300000.0
2009-10-27 20:02:00,1.6189,1.61895,1.6185,1.6186,82500000.0
2009-10-27 20:03:00,1.61855,1.6189,1.6185,1.6187,55600000.0
2009-10-27 20:04:00,1.61875,1.6195,1.61875,1.61935,87200000.0
2009-10-27 20:05:00,1.61935,1.62035,1.61895,1.62015,187300000.0
2009-10-27 20:06:00,1.6201,1.6204,1.6198,1.62025,125200000.0
2009-10-27 20:07:00,1.6202,1.6203,1.6193,1.61965,202200000.0
2009-10-27 20:08:00,1.6196,1.6202,1.61955,1.6198,185700000.0
2009-10-27 20:09:00,1.6198,1.62,1.61935,1.6195,175100000.0
2009-10-27 20:10:00,1.61955,1.6205,1.61955,1.6199,198000000.0
2009-10-27 20:11:00,1.61995,1.6205,1.61985,1.62005,165600000.0
2009-10-27 20:12:00,1.61995,1.62005,1.6192,1.61925,178300000.0
2009-10-27 20:13:00,1.6192,1.61935,1.61875,1.61885,177400000.0
2009-10-27 20:14:00,1.61885,1.61945,1.6188,1.6194,101200000.0
2009-10-27 20:15:00,1.61935,1.61935,1.61895,1.61895,51300000.0
2009-10-27 20:16:00,1.61895,1.6191,1.6183,1.6187,163900000.0
2009-10-27 20:17:00,1.61875,1.61875,1.6183,1.6183,122100000.0
2009-10-27 20:18:00,1.6184,1.6184,1.61785,1.61785,191600000.0
2009-10-27 20:19:00,1.6179,1.6179,1.6173,1.6174,136900000.0
2009-10-27 20:20:00,1.6174,1.6179,1.6173,1.6176,92400000.0
2009-10-27 20:21:00,1.61765,1.6178,1.61745,1.61765,110900000.0
2009-10-27 20:22:00,1.61765,1.61785,1.6175,1.6177,114900000.0
2009-10-27 20:23:00,1.61765,1.61785,1.6163,1.6165,132000000.0
2009-10-27 20:24:00,1.61635,1.61655,1.61615,1.6164,158200000.0
2009-10-27 20:25:00,1.6163,1.6165,1.6156,1.61595,207000000.0
2009-10-27 20:26:00,1.61605,1.61635,1.6158,1.61605,144100000.0
2009-10-27 20:27:00,1.61605,1.61615,1.6157,1.6159,159200000.0
2009-10-27 20:28:00,1.616,1.6162,1.61575,1.6161,139500000.0
2009-10-27 20:29:00,1.6161,1.61655,1.6161,1.6162,160800000.0
2009-10-27 20:30:00,1.6162,1.6162,1.61555,1.6159,121300000.0
2009-10-27 20:31:00,1.6159,1.61655,1.61585,1.61655,204900000.0
2009-10-27 20:32:00,1.6165,1.6166,1.61645,1.6165,80900000.0
2009-10-27 20:33:00,1.6165,1.6166,1.61645,1.61645,65100000.0
2009-10-27 20:34:00,1.61645,1.61645,1.61645,1.61645,25000000.0
2009-10-27 20:35:00,1.61645,1.61665,1.61645,1.6165,38200000.0
2009-10-27 20:36:00,1.6165,1.6167,1.6165,1.6167,100300000.0
2009-10-27 20:37:00,1.61675,1.6172,1.6167,1.6167,123200000.0
2009-10-27 20:38:00,1.6168,1.61695,1.61665,1.61665,70700000.0
2009-10-27 20:39:00,1.61665,1.6167,1.6164,1.61665,69300000.0
2009-10-27 20:40:00,1.61665,1.61685,1.61645,1.61665,97200000.0
2009-10-27 20:41:00,1.61665,1.61695,1.6166,1.61685,119100000.0
2009-10-27 20:42:00,1.61685,1.61695,1.6167,1.6167,127200000.0
2009-10-27 20:43:00,1.6167,1.6169,1.6162,1.6163,213800000.0
2009-10-27 20:44:00,1.6163,1.6164,1.6154,1.6155,158100000.0
2009-10-27 20:45:00,1.61545,1.616,1.6154,1.61585,139600000.0
2009-10-27 20:46:00,1.61585,1.616,1.61555,1.61555,120700000.0
2009-10-27 20:47:00,1.6157,1.6157,1.61525,1.6153,126200000.0
2009-10-27 20:48:00,1.6153,1.6154,1.61525,1.61525,102100000.0
2009-10-27 20:49:00,1.61525,1.61525,1.615,1.615,12100000.0
2009-10-27 20:50:00,1.615,1.6154,1.61465,1.6154,135000000.0
2009-10-27 20:51:00,1.6152,1.61525,1.61475,1.6151,125700000.0
2009-10-27 20:52:00,1.6151,1.6155,1.615,1.61545,145000000.0
2009-10-27 20:53:00,1.61545,1.6156,1.61535,1.61545,65400000.0
2009-10-27 20:54:00,1.61545,1.61565,1.61515,1.61555,192600000.0
2009-10-27 20:55:00,1.61555,1.6156,1.6148,1.61505,234200000.0
2009-10-27 20:56:00,1.61495,1.61515,1.61465,1.61505,168200000.0
2009-10-27 20:57:00,1.615,1.615,1.6145,1.6145,99400000.0
2009-10-27 20:58:00,1.6146,1.61495,1.6145,1.6148,154100000.0
2009-10-27 20:59:00,1.61495,1.61515,1.6146,1.6146,94000000.0
2009-10-27 21:00:00,1.6146,1.6148,1.6145,1.6145,140400000.0
2009-10-27 21:01:00,1.61465,1.61475,1.6144,1.61455,96700000.0
2009-10-27 21:02:00,1.61455,1.615,1.6145,1.61495,49500000.0
2009-10-27 21:03:00,1.61495,1.61505,1.61485,1.61505,100000000.0
2009-10-27 21:04:00,1.61505,1.61505,1.6144,1.61455,159400000.0
2009-10-27 21:05:00,1.6146,1.6148,1.61425,1.61435,125800000.0
2009-10-27 21:06:00,1.61435,1.61455,1.6142,1.6143,85700000.0
2009-10-27 21:07:00,1.61435,1.61515,1.6143,1.61465,186600000.0
2009-10-27 21:08:00,1.6147,1.6147,1.6145,1.6145,48500000.0
2009-10-27 21:09:00,1.61455,1.61475,1.6144,1.6147,42100000.0
2009-10-27 21:10:00,1.6147,1.6153,1.61465,1.6148,132500000.0
2009-10-27 21:11:00,1.6148,1.61495,1.61465,1.61465,104500000.0
2009-10-27 21:12:00,1.61475,1.61515,1.6147,1.6148,68400000.0
2009-10-27 21:13:00,1.6148,1.6149,1.6147,1.6147,95100000.0
2009-10-27 21:14:00,1.61465,1.61485,1.6142,1.61425,71900000.0
2009-10-27 21:15:00,1.61425,1.61455,1.6142,1.61425,93800000.0
2009-10-27 21:16:00,1.61435,1.61475,1.61435,1.61475,65500000.0
2009-10-27 21:17:00,1.6146,1.61485,1.6146,1.6148,43200000.0
2009-10-27 21:18:00,1.61485,1.61525,1.61485,1.61525,99400000.0
2009-10-27 21:19:00,1.61525,1.61545,1.61465,1.61465,91700000.0
2009-10-27 21:20:00,1.61465,1.61465,1.61455,1.6146,19400000.0
2009-10-27 21:21:00,1.6146,1.61525,1.6146,1.61515,87500000.0
2009-10-27 21:22:00,1.61515,1.6152,1.615,1.615,76900000.0
2009-10-27 21:23:00,1.615,1.61565,1.615,1.61565,84300000.0
2009-10-27 21:24:00,1.61565,1.61565,1.6153,1.61545,73000000.0
2009-10-27 21:25:00,1.6155,1.6157,1.61535,1.6156,83400000.0
2009-10-27 21:26:00,1.6156,1.6156,1.6154,1.61555,31700000.0
2009-10-27 21:27:00,1.61555,1.61565,1.61515,1.61535,76100000.0
2009-10-27 21:28:00,1.61535,1.6158,1.6153,1.6154,80900000.0
2009-10-27 21:29:00,1.61545,1.6157,1.61535,1.6156,49700000.0
2009-10-27 21:30:00,1.6156,1.6156,1.615,1.615,83400000.0
2009-10-27 21:31:00,1.6151,1.6154,1.61495,1.6151,103900000.0
2009-10-27 21:32:00,1.61525,1.6155,1.61515,1.6154,77300000.0
2009-10-27 21:33:00,1.6154,1.6159,1.61535,1.6159,119100000.0
2009-10-27 21:34:00,1.61595,1.6168,1.61585,1.61635,170200000.0
2009-10-27 21:35:00,1.6164,1.6168,1.6161,1.61665,158600000.0
2009-10-27 21:36:00,1.61665,1.61695,1.61645,1.61695,178800000.0
2009-10-27 21:37:00,1.61705,1.61735,1.6166,1.617,118200000.0
2009-10-27 21:38:00,1.61705,1.6171,1.6168,1.6169,68500000.0
2009-10-27 21:39:00,1.61685,1.61735,1.61685,1.6171,150300000.0
2009-10-27 21:40:00,1.61715,1.6172,1.6163,1.6163,150200000.0
2009-10-27 21:41:00,1.61635,1.6166,1.61625,1.6166,119200000.0
2009-10-27 21:42:00,1.6166,1.61675,1.61615,1.61635,146100000.0
2009-10-27 21:43:00,1.61635,1.61655,1.6156,1.6157,205500000.0
2009-10-27 21:44:00,1.61575,1.6163,1.6157,1.6157,149300000.0
2009-10-27 21:45:00,1.6157,1.6158,1.6154,1.6156,101200000.0
2009-10-27 21:46:00,1.6158,1.61585,1.6157,1.61575,86800000.0
2009-10-27 21:47:00,1.61575,1.61635,1.6157,1.61605,129700000.0
2009-10-27 21:48:00,1.61605,1.61625,1.61575,1.6161,148800000.0
2009-10-27 21:49:00,1.6161,1.6165,1.616,1.61625,201400000.0
2009-10-27 21:50:00,1.61625,1.61705,1.61615,1.61695,147100000.0
2009-10-27 21:51:00,1.617,1.617,1.61665,1.6167,161600000.0
2009-10-27 21:52:00,1.6167,1.6171,1.6166,1.617,142500000.0
2009-10-27 21:53:00,1.617,1.61705,1.61655,1.6166,188200000.0
2009-10-27 21:54:00,1.61655,1.61655,1.6162,1.6163,102600000.0
2009-10-27 21:55:00,1.6163,1.61705,1.6163,1.61675,184900000.0
2009-10-27 21:56:00,1.6168,1.61755,1.6168,1.61725,97200000.0
2009-10-27 21:57:00,1.6173,1.61765,1.61725,1.6176,75100000.0
2009-10-27 21:58:00,1.6176,1.6177,1.61735,1.61735,98200000.0
2009-10-27 21:59:00,1.61735,1.61745,1.6168,1.6171,158600000.0
2009-10-27 22:00:00,1.6171,1.6171,1.61625,1.6164,107600000.0
2009-10-27 22:01:00,1.6164,1.61665,1.6162,1.61645,127600000.0
2009-10-27 22:02:00,1.6164,1.61675,1.6164,1.61655,82500000.0
2009-10-27 22:03:00,1.61655,1.61665,1.61635,1.61645,88100000.0
2009-10-27 22:04:00,1.61645,1.6169,1.61635,1.6169,99100000.0
2009-10-27 22:05:00,1.61685,1.6169,1.6167,1.61685,26500000.0
2009-10-27 22:06:00,1.61685,1.61705,1.6168,1.61685,97200000.0
2009-10-27 22:07:00,1.61695,1.61695,1.61665,1.61665,60700000.0
2009-10-27 22:08:00,1.61665,1.61735,1.6166,1.6173,54200000.0
2009-10-27 22:09:00,1.6174,1.61745,1.61725,1.61725,34300000.0
2009-10-27 22:10:00,1.61725,1.6173,1.61695,1.617,46000000.0
2009-10-27 22:11:00,1.617,1.6171,1.6169,1.6169,113800000.0
2009-10-27 22:12:00,1.61695,1.61705,1.6165,1.6165,39600000.0
2009-10-27 22:13:00,1.61655,1.6166,1.61645,1.61645,51800000.0
2009-10-27 22:14:00,1.61645,1.6168,1.61645,1.6168,113400000.0
2009-10-27 22:15:00,1.6168,1.6173,1.6167,1.6173,166800000.0
2009-10-27 22:16:00,1.61735,1.6175,1.6167,1.61695,60000000.0
2009-10-27 22:17:00,1.61695,1.617,1.61665,1.61675,167000000.0
2009-10-27 22:18:00,1.6167,1.61685,1.6165,1.61675,158100000.0
2009-10-27 22:19:00,1.61675,1.61675,1.61645,1.61645,14700000.0
2009-10-27 22:20:00,1.61645,1.61645,1.61595,1.61595,49000000.0
2009-10-27 22:21:00,1.61595,1.61635,1.61595,1.6163,68600000.0
2009-10-27 22:22:00,1.6163,1.6163,1.61605,1.6162,49500000.0
2009-10-27 22:23:00,1.61615,1.61665,1.616,1.61655,123800000.0
2009-10-27 22:24:00,1.61645,1.61655,1.61605,1.61625,84800000.0
2009-10-27 22:25:00,1.61625,1.6164,1.61605,1.6163,58100000.0
2009-10-27 22:26:00,1.6164,1.6164,1.6162,1.6163,62700000.0
2009-10-27 22:27:00,1.6163,1.6163,1.6162,1.61625,10900000.0
2009-10-27 22:28:00,1.6163,1.6163,1.6162,1.6162,24300000.0
2009-10-27 22:29:00,1.61625,1.61635,1.6161,1.61635,35500000.0
2009-10-27 22:30:00,1.61635,1.61675,1.61635,1.6166,62500000.0
2009-10-27 22:31:00,1.6167,1.61675,1.6166,1.6166,39300000.0
2009-10-27 22:32:00,1.6166,1.61675,1.6166,1.6167,37400000.0
2009-10-27 22:33:00,1.61675,1.6168,1.61635,1.6164,85200000.0
2009-10-27 22:34:00,1.6164,1.6165,1.6164,1.6164,46800000.0
2009-10-27 22:35:00,1.6164,1.6164,1.6162,1.6162,11600000.0
2009-10-27 22:36:00,1.61615,1.61615,1.6156,1.6158,131600000.0
2009-10-27 22:37:00,1.6158,1.6159,1.6156,1.6157,28900000.0
2009-10-27 22:38:00,1.6157,1.6157,1.6152,1.6152,23000000.0
2009-10-27 22:39:00,1.6152,1.61545,1.6151,1.61545,62300000.0
2009-10-27 22:40:00,1.6155,1.6155,1.6154,1.6154,24700000.0
2009-10-27 22:41:00,1.6154,1.6154,1.6148,1.6148,24800000.0
2009-10-27 22:42:00,1.61485,1.61505,1.61485,1.61485,66800000.0
2009-10-27 22:43:00,1.6148,1.61495,1.6148,1.6149,24600000.0
2009-10-27 22:44:00,1.6149,1.61505,1.6148,1.6148,52600000.0
2009-10-27 22:45:00,1.6148,1.6148,1.6148,1.6148,1300000.0
2009-10-27 22:46:00,1.6148,1.6148,1.6148,1.6148,500000.0
2009-10-27 22:47:00,1.6148,1.61495,1.6148,1.6149,30000000.0
2009-10-27 22:48:00,1.6149,1.615,1.61485,1.615,41300000.0
2009-10-27 22:49:00,1.615,1.615,1.6139,1.6142,37800000.0
2009-10-27 22:50:00,1.6142,1.61435,1.614,1.61425,64000000.0
2009-10-27 22:51:00,1.6143,1.61435,1.61365,1.6143,81500000.0
2009-10-27 22:52:00,1.6144,1.6146,1.6142,1.6146,37800000.0
2009-10-27 22:53:00,1.6146,1.61465,1.61425,1.61445,50900000.0
2009-10-27 22:54:00,1.61445,1.6146,1.6144,1.6145,46100000.0
2009-10-27 22:55:00,1.6145,1.6146,1.6135,1.61365,85400000.0
2009-10-27 22:56:00,1.61365,1.6148,1.6136,1.6148,66700000.0
2009-10-27 22:57:00,1.61475,1.6148,1.6145,1.6145,35400000.0
2009-10-27 22:58:00,1.6148,1.6149,1.61475,1.61475,28400000.0
2009-10-27 22:59:00,1.6147,1.61505,1.6147,1.615,41500000.0
2009-10-27 23:00:00,1.61485,1.61495,1.6143,1.61445,22400000.0
2009-10-27 23:01:00,1.61445,1.6146,1.61435,1.61445,15000000.0
2009-10-27 23:02:00,1.61455,1.6149,1.61455,1.61475,17300000.0
2009-10-27 23:03:00,1.6149,1.61505,1.6148,1.61485,21000000.0
2009-10-27 23:04:00,1.61485,1.61575,1.61485,1.6156,42500000.0
2009-10-27 23:05:00,1.6156,1.61615,1.61545,1.61545,47900000.0
2009-10-27 23:06:00,1.6158,1.6158,1.61485,1.61555,54700000.0
2009-10-27 23:07:00,1.6156,1.61595,1.6154,1.6157,55700000.0
2009-10-27 23:08:00,1.61565,1.61595,1.61545,1.61585,68700000.0
2009-10-27 23:09:00,1.61575,1.61575,1.61555,1.61575,27300000.0
2009-10-27 23:10:00,1.61575,1.6161,1.61555,1.6156,54900000.0
2009-10-27 23:11:00,1.61575,1.616,1.6157,1.6157,44600000.0
2009-10-27 23:12:00,1.61565,1.61565,1.6154,1.61545,29300000.0
2009-10-27 23:13:00,1.61555,1.61555,1.6144,1.61535,49400000.0
2009-10-27 23:14:00,1.61535,1.6155,1.61495,1.61545,46000000.0
2009-10-27 23:15:00,1.61555,1.616,1.61545,1.61565,49400000.0
2009-10-27 23:16:00,1.61555,1.6156,1.615,1.61535,38800000.0
2009-10-27 23:17:00,1.6153,1.6153,1.6151,1.6152,14500000.0
2009-10-27 23:18:00,1.6151,1.61565,1.6151,1.6152,57700000.0
2009-10-27 23:19:00,1.6152,1.61535,1.6152,1.6153,24800000.0
2009-10-27 23:20:00,1.61535,1.61555,1.61535,1.6154,26500000.0
2009-10-27 23:21:00,1.61545,1.61555,1.61535,1.61555,23200000.0
2009-10-27 23:22:00,1.6155,1.61555,1.6148,1.6154,105400000.0
2009-10-27 23:23:00,1.61535,1.6157,1.6153,1.61555,63400000.0
2009-10-27 23:24:00,1.61545,1.6158,1.6154,1.6157,50300000.0
2009-10-27 23:25:00,1.6157,1.61585,1.6156,1.6156,15600000.0
2009-10-27 23:26:00,1.6156,1.6158,1.61545,1.6157,35400000.0
2009-10-27 23:27:00,1.6158,1.6158,1.6157,1.6158,21000000.0
2009-10-27 23:28:00,1.6158,1.6159,1.615,1.6153,41500000.0
2009-10-27 23:29:00,1.6153,1.61555,1.6153,1.61555,25500000.0
2009-10-27 23:30:00,1.61555,1.61555,1.61545,1.61545,13200000.0
2009-10-27 23:31:00,1.61535,1.6154,1.61515,1.6152,47700000.0
2009-10-27 23:32:00,1.6152,1.61555,1.6152,1.6152,28800000.0
2009-10-27 23:33:00,1.6152,1.6152,1.6152,1.6152,7500000.0
2009-10-27 23:34:00,1.6152,1.6152,1.6144,1.61485,24300000.0
2009-10-27 23:35:00,1.61475,1.6151,1.61475,1.6151,21500000.0
2009-10-27 23:36:00,1.61515,1.61525,1.61515,1.61525,12100000.0
2009-10-27 23:37:00,1.61535,1.61535,1.61525,1.61535,12800000.0
2009-10-27 23:38:00,1.61535,1.61545,1.6151,1.61515,40800000.0
2009-10-27 23:39:00,1.61525,1.6159,1.61465,1.61485,63300000.0
2009-10-27 23:40:00,1.6149,1.61505,1.6148,1.61505,24200000.0
2009-10-27 23:41:00,1.61505,1.6155,1.615,1.6155,7700000.0
2009-10-27 23:42:00,1.6156,1.6156,1.6155,1.6155,6200000.0
2009-10-27 23:43:00,1.6155,1.61565,1.6155,1.61565,6300000.0
2009-10-27 23:44:00,1.6157,1.6158,1.61555,1.6158,14000000.0
2009-10-27 23:45:00,1.61575,1.61615,1.61485,1.6155,128700000.0
2009-10-27 23:46:00,1.6155,1.61595,1.61455,1.6155,62300000.0
2009-10-27 23:47:00,1.6155,1.61555,1.61545,1.6155,15600000.0
2009-10-27 23:48:00,1.61555,1.6156,1.61545,1.6155,16800000.0
2009-10-27 23:49:00,1.6155,1.61555,1.61545,1.6155,28200000.0
2009-10-27 23:50:00,1.61565,1.616,1.6156,1.616,29300000.0
2009-10-27 23:51:00,1.616,1.616,1.6157,1.6157,23000000.0
2009-10-27 23:52:00,1.6157,1.6157,1.6157,1.6157,9000000.0
2009-10-27 23:53:00,1.6157,1.61585,1.6157,1.61575,20300000.0
2009-10-27 23:54:00,1.61575,1.616,1.6157,1.6158,16200000.0
2009-10-27 23:55:00,1.61595,1.61615,1.6157,1.61595,36300000.0
2009-10-27 23:56:00,1.61585,1.61595,1.6158,1.61595,4000000.0
2009-10-27 23:57:00,1.6159,1.616,1.6156,1.6159,58800000.0
2009-10-27 23:58:00,1.6159,1.616,1.6155,1.61555,48000000.0
2009-10-27 23:59:00,1.61565,1.61565,1.6153,1.6153,13800000.0
2009-10-28 00:00:00,1.61525,1.6153,1.61525,1.6153,3100000.0
2009-10-28 00:01:00,1.6153,1.6154,1.61495,1.61495,54200000.0
2009-10-28 00:02:00,1.61495,1.6152,1.61495,1.61515,23000000.0
2009-10-28 00:03:00,1.6151,1.6152,1.61505,1.6152,18100000.0
2009-10-28 00:04:00,1.6152,1.6153,1.6149,1.6149,29900000.0
2009-10-28 00:05:00,1.61485,1.6149,1.61465,1.6149,33700000.0
2009-10-28 00:06:00,1.61495,1.61545,1.61495,1.61545,24500000.0
2009-10-28 00:07:00,1.61545,1.61545,1.61535,1.61535,6000000.0
2009-10-28 00:08:00,1.6153,1.6153,1.61515,1.6152,9400000.0
2009-10-28 00:09:00,1.61515,1.61515,1.61475,1.61475,25800000.0
2009-10-28 00:10:00,1.6148,1.6149,1.6148,1.6149,32000000.0
2009-10-28 00:11:00,1.6149,1.61505,1.6148,1.61505,15200000.0
2009-10-28 00:12:00,1.61515,1.61515,1.61495,1.61495,27300000.0
2009-10-28 00:13:00,1.615,1.61505,1.6149,1.6149,25900000.0
2009-10-28 00:14:00,1.61495,1.6151,1.6148,1.6151,23500000.0
2009-10-28 00:15:00,1.6151,1.6152,1.6148,1.6149,27000000.0
2009-10-28 00:16:00,1.6149,1.615,1.6149,1.61495,10500000.0
2009-10-28 00:17:00,1.6149,1.61495,1.61485,1.61495,21000000.0
2009-10-28 00:18:00,1.6149,1.6153,1.61485,1.6153,31700000.0
2009-10-28 00:19:00,1.6153,1.6153,1.61525,1.61525,12700000.0
2009-10-28 00:20:00,1.61535,1.6155,1.61525,1.61525,16900000.0
2009-10-28 00:21:00,1.6153,1.61535,1.6153,1.61535,2500000.0
2009-10-28 00:22:00,1.6153,1.6153,1.6153,1.6153,1500000.0
2009-10-28 00:23:00,1.61495,1.6151,1.61495,1.61505,19400000.0
2009-10-28 00:24:00,1.61505,1.6152,1.61495,1.6152,26200000.0
2009-10-28 00:25:00,1.6152,1.6152,1.6151,1.6151,4600000.0
2009-10-28 00:26:00,1.6151,1.61515,1.61505,1.6151,13200000.0
2009-10-28 00:27:00,1.61515,1.61515,1.61515,1.61515,4600000.0
2009-10-28 00:28:00,1.61505,1.6152,1.61505,1.6152,14800000.0
2009-10-28 00:29:00,1.61525,1.61545,1.61525,1.61545,16700000.0
2009-10-28 00:30:00,1.61545,1.6156,1.61545,1.6155,18400000.0
2009-10-28 00:31:00,1.61555,1.61555,1.6155,1.6155,7600000.0
2009-10-28 00:32:00,1.61545,1.61545,1.61515,1.61535,48800000.0
2009-10-28 00:33:00,1.61525,1.6153,1.61505,1.6153,25600000.0
2009-10-28 00:34:00,1.61525,1.61525,1.6149,1.61505,40400000.0
2009-10-28 00:35:00,1.6149,1.6149,1.61485,1.61485,12000000.0
2009-10-28 00:36:00,1.6148,1.61555,1.61475,1.6155,76400000.0
2009-10-28 00:37:00,1.61555,1.61555,1.61535,1.61545,22300000.0
2009-10-28 00:38:00,1.61545,1.61565,1.6154,1.61565,36400000.0
2009-10-28 00:39:00,1.6156,1.61585,1.6154,1.61575,69000000.0
2009-10-28 00:40:00,1.6157,1.6157,1.6155,1.6156,30700000.0
2009-10-28 00:41:00,1.6157,1.6157,1.6154,1.6154,38700000.0
2009-10-28 00:42:00,1.61545,1.61545,1.6152,1.61535,21000000.0
2009-10-28 00:43:00,1.6153,1.6154,1.61525,1.6154,25500000.0
2009-10-28 00:44:00,1.6154,1.6154,1.61535,1.61535,11900000.0
2009-10-28 00:45:00,1.61545,1.61545,1.61525,1.61525,10300000.0
2009-10-28 00:46:00,1.61525,1.61575,1.6152,1.61545,70300000.0
2009-10-28 00:47:00,1.6154,1.61575,1.6154,1.61575,47700000.0
2009-10-28 00:48:00,1.61575,1.61575,1.61535,1.61535,21000000.0
2009-10-28 00:49:00,1.6154,1.61545,1.61515,1.61515,44100000.0
2009-10-28 00:50:00,1.61515,1.6156,1.61495,1.61555,144700000.0
2009-10-28 00:51:00,1.61555,1.6158,1.61525,1.6156,63500000.0
2009-10-28 00:52:00,1.6155,1.6156,1.61535,1.6155,37700000.0
2009-10-28 00:53:00,1.6155,1.6156,1.6154,1.6155,29400000.0
2009-10-28 00:54:00,1.61555,1.61555,1.6153,1.6153,30400000.0
2009-10-28 00:55:00,1.6155,1.6155,1.6154,1.6154,36900000.0
2009-10-28 00:56:00,1.61555,1.61555,1.61535,1.6155,21100000.0
2009-10-28 00:57:00,1.61555,1.61565,1.61545,1.61555,32000000.0
2009-10-28 00:58:00,1.61555,1.61555,1.6153,1.6153,22800000.0
2009-10-28 00:59:00,1.6154,1.61595,1.6154,1.61565,112300000.0
2009-10-28 01:00:00,1.61565,1.61575,1.615,1.61535,90300000.0
2009-10-28 01:01:00,1.6154,1.6157,1.6154,1.6157,41200000.0
2009-10-28 01:02:00,1.6157,1.6159,1.61565,1.61565,20000000.0
2009-10-28 01:03:00,1.61565,1.6158,1.61555,1.61555,45900000.0
2009-10-28 01:04:00,1.61555,1.6158,1.61555,1.61575,37300000.0
2009-10-28 01:05:00,1.61575,1.6158,1.61535,1.6156,26500000.0
2009-10-28 01:06:00,1.6156,1.61585,1.61555,1.6157,24900000.0
2009-10-28 01:07:00,1.61565,1.61585,1.61565,1.6158,35700000.0
2009-10-28 01:08:00,1.6155,1.6157,1.6152,1.6156,65300000.0
2009-10-28 01:09:00,1.6157,1.61585,1.61545,1.61565,76100000.0
2009-10-28 01:10:00,1.61565,1.616,1.6155,1.61585,116900000.0
2009-10-28 01:11:00,1.6158,1.6158,1.6158,1.6158,8400000.0
2009-10-28 01:12:00,1.61585,1.61585,1.61545,1.6158,31900000.0
2009-10-28 01:13:00,1.6157,1.61595,1.6156,1.61585,44500000.0
2009-10-28 01:14:00,1.6158,1.616,1.61545,1.6159,88900000.0
2009-10-28 01:15:00,1.6159,1.61625,1.61585,1.61585,89000000.0
2009-10-28 01:16:00,1.61575,1.61595,1.61555,1.6158,48400000.0
2009-10-28 01:17:00,1.61575,1.61615,1.6155,1.61595,48100000.0
2009-10-28 01:18:00,1.61585,1.61605,1.61585,1.616,28000000.0
2009-10-28 01:19:00,1.61605,1.61605,1.61585,1.61595,57800000.0
2009-10-28 01:20:00,1.61595,1.616,1.6158,1.6159,41900000.0
2009-10-28 01:21:00,1.6158,1.61595,1.61575,1.61595,28600000.0
2009-10-28 01:22:00,1.61605,1.61605,1.61605,1.61605,9000000.0
2009-10-28 01:23:00,1.61605,1.61615,1.61585,1.61605,46900000.0
2009-10-28 01:24:00,1.61605,1.61605,1.61595,1.61595,25700000.0
2009-10-28 01:25:00,1.61595,1.61605,1.61595,1.61595,16300000.0
2009-10-28 01:26:00,1.61595,1.61605,1.61585,1.61585,15100000.0
2009-10-28 01:27:00,1.61585,1.61605,1.61585,1.61605,28800000.0
2009-10-28 01:28:00,1.61615,1.6162,1.616,1.61605,31000000.0
2009-10-28 01:29:00,1.6161,1.6162,1.6156,1.61565,98800000.0
2009-10-28 01:30:00,1.6156,1.61585,1.6156,1.6158,71000000.0
2009-10-28 01:31:00,1.6156,1.61585,1.6156,1.6158,46700000.0
2009-10-28 01:32:00,1.6158,1.61595,1.61575,1.6159,18900000.0
2009-10-28 01:33:00,1.6159,1.6159,1.6159,1.6159,1500000.0
2009-10-28 01:34:00,1.6159,1.61595,1.6158,1.6158,27200000.0
2009-10-28 01:35:00,1.6158,1.61585,1.6156,1.6156,93600000.0
2009-10-28 01:36:00,1.6157,1.6159,1.6155,1.6158,82400000.0
2009-10-28 01:37:00,1.61575,1.61585,1.61505,1.6152,141100000.0
2009-10-28 01:38:00,1.6152,1.6154,1.615,1.615,87900000.0
2009-10-28 01:39:00,1.61505,1.61525,1.615,1.6151,51700000.0
2009-10-28 01:40:00,1.61505,1.6151,1.615,1.615,40500000.0
2009-10-28 01:41:00,1.615,1.61515,1.61475,1.6148,78100000.0
2009-10-28 01:42:00,1.6148,1.6149,1.61415,1.61475,99400000.0
2009-10-28 01:43:00,1.6147,1.6148,1.61455,1.61475,91800000.0
2009-10-28 01:44:00,1.61475,1.6152,1.61475,1.61485,76200000.0
2009-10-28 01:45:00,1.6148,1.61515,1.61475,1.615,122000000.0
2009-10-28 01:46:00,1.61495,1.61495,1.61455,1.61455,39800000.0
2009-10-28 01:47:00,1.61465,1.61475,1.61455,1.6147,37600000.0
2009-10-28 01:48:00,1.6147,1.6148,1.6147,1.61475,11700000.0
2009-10-28 01:49:00,1.61475,1.6152,1.61475,1.615,47400000.0
2009-10-28 01:50:00,1.615,1.61525,1.615,1.61515,76200000.0
2009-10-28 01:51:00,1.6151,1.6151,1.61505,1.6151,26900000.0
2009-10-28 01:52:00,1.61505,1.6152,1.61505,1.6152,16700000.0
2009-10-28 01:53:00,1.61742,1.61783,1.61721,1.6173,55900000.0
2009-10-28 01:54:00,1.61515,1.61515,1.6149,1.615,55900000.0
2009-10-28 01:55:00,1.615,1.61515,1.6149,1.615,40500000.0
2009-10-28 01:56:00,1.615,1.61535,1.61485,1.61505,102700000.0
2009-10-28 01:57:00,1.61505,1.6151,1.61455,1.6146,42900000.0
2009-10-28 01:58:00,1.6146,1.6148,1.6144,1.6148,44000000.0
2009-10-28 01:59:00,1.6148,1.6148,1.6144,1.61455,47600000.0
2009-10-28 02:00:00,1.61465,1.61475,1.61375,1.61405,93800000.0
2009-10-28 02:01:00,1.614,1.61415,1.6137,1.61405,102000000.0
2009-10-28 02:02:00,1.6141,1.61415,1.6137,1.61415,78600000.0
2009-10-28 02:03:00,1.6143,1.6143,1.61415,1.61415,34200000.0
2009-10-28 02:04:00,1.6142,1.61445,1.61405,1.61445,52100000.0
2009-10-28 02:05:00,1.61445,1.61465,1.6142,1.61425,80200000.0
2009-10-28 02:06:00,1.61425,1.61425,1.61395,1.614,48200000.0
2009-10-28 02:07:00,1.614,1.61425,1.61375,1.61375,81500000.0
2009-10-28 02:08:00,1.61375,1.6143,1.61375,1.6141,73700000.0
2009-10-28 02:09:00,1.61405,1.61455,1.6139,1.61445,126700000.0
2009-10-28 02:10:00,1.6143,1.615,1.6141,1.61455,133000000.0
2009-10-28 02:11:00,1.61465,1.6147,1.61425,1.61435,96200000.0
2009-10-28 02:12:00,1.61435,1.6146,1.6142,1.6144,149400000.0
2009-10-28 02:13:00,1.61445,1.61445,1.61425,1.61425,62200000.0
2009-10-28 02:14:00,1.6143,1.61445,1.6142,1.6142,49700000.0
2009-10-28 02:15:00,1.61425,1.6145,1.61385,1.6141,83500000.0
2009-10-28 02:16:00,1.61405,1.61435,1.61405,1.6143,118600000.0
2009-10-28 02:17:00,1.6143,1.6149,1.61425,1.6144,121500000.0
2009-10-28 02:18:00,1.6145,1.6147,1.6142,1.61445,117400000.0
2009-10-28 02:19:00,1.61445,1.6145,1.6141,1.61425,48100000.0
2009-10-28 02:20:00,1.6142,1.61425,1.6137,1.6139,84600000.0
2009-10-28 02:21:00,1.61395,1.6142,1.61375,1.614,124900000.0
2009-10-28 02:22:00,1.61395,1.61425,1.61375,1.614,124000000.0
2009-10-28 02:23:00,1.61395,1.61415,1.61355,1.6138,156000000.0
2009-10-28 02:24:00,1.61395,1.61395,1.6135,1.6138,94600000.0
2009-10-28 02:25:00,1.6138,1.6141,1.6135,1.6136,151100000.0
2009-10-28 02:26:00,1.6136,1.61365,1.61325,1.6134,133400000.0
2009-10-28 02:27:00,1.6135,1.61355,1.61305,1.6132,183300000.0
2009-10-28 02:28:00,1.61325,1.61345,1.613,1.61305,86500000.0
2009-10-28 02:29:00,1.6132,1.61435,1.613,1.61365,88600000.0
2009-10-28 02:30:00,1.61375,1.6139,1.60945,1.61085,256500000.0
2009-10-28 02:31:00,1.61085,1.61365,1.6108,1.6132,183000000.0
2009-10-28 02:32:00,1.61325,1.61465,1.6127,1.61305,182500000.0
2009-10-28 02:33:00,1.61315,1.6158,1.61255,1.6158,193300000.0
2009-10-28 02:34:00,1.6159,1.61615,1.6145,1.61465,183400000.0
2009-10-28 02:35:00,1.6147,1.61625,1.61455,1.61615,205300000.0
2009-10-28 02:36:00,1.61605,1.6163,1.61495,1.6152,262400000.0
2009-10-28 02:37:00,1.6152,1.61705,1.61495,1.6161,225200000.0
2009-10-28 02:38:00,1.6161,1.61665,1.61545,1.6164,247300000.0
2009-10-28 02:39:00,1.61655,1.617,1.6156,1.61565,211700000.0
2009-10-28 02:40:00,1.6158,1.6162,1.61555,1.61565,154100000.0
2009-10-28 02:41:00,1.6155,1.61655,1.61525,1.61645,134900000.0
2009-10-28 02:42:00,1.61645,1.61765,1.61645,1.6173,187000000.0
2009-10-28 02:43:00,1.6173,1.6183,1.6173,1.6181,157900000.0
2009-10-28 02:44:00,1.61815,1.61945,1.61805,1.6183,172200000.0
2009-10-28 02:45:00,1.6184,1.61855,1.6174,1.61775,222900000.0
2009-10-28 02:46:00,1.61775,1.6179,1.61705,1.61705,156500000.0
2009-10-28 02:47:00,1.61705,1.61725,1.616,1.6168,218500000.0
2009-10-28 02:48:00,1.6168,1.618,1.61675,1.61795,138000000.0
2009-10-28 02:49:00,1.6179,1.6186,1.6176,1.61855,189000000.0
2009-10-28 02:50:00,1.6187,1.6187,1.6174,1.61785,169200000.0
2009-10-28 02:51:00,1.6178,1.618,1.6175,1.6176,110700000.0
2009-10-28 02:52:00,1.6176,1.6178,1.61685,1.61735,189600000.0
2009-10-28 02:53:00,1.6173,1.6179,1.6172,1.61735,186200000.0
2009-10-28 02:54:00,1.61715,1.61795,1.61705,1.61745,177300000.0
2009-10-28 02:55:00,1.6174,1.61805,1.61725,1.61785,207200000.0
2009-10-28 02:56:00,1.61785,1.6182,1.6176,1.6182,96000000.0
2009-10-28 02:57:00,1.6182,1.6188,1.61795,1.61815,174700000.0
2009-10-28 02:58:00,1.61825,1.61905,1.618,1.61845,162100000.0
2009-10-28 02:59:00,1.6186,1.61885,1.6181,1.61865,108300000.0
2009-10-28 03:00:00,1.61875,1.61925,1.6182,1.61835,128300000.0
2009-10-28 03:01:00,1.61825,1.6189,1.61805,1.61805,173500000.0
2009-10-28 03:02:00,1.6181,1.6186,1.618,1.6186,132100000.0
2009-10-28 03:03:00,1.61855,1.6192,1.61835,1.6192,175100000.0
2009-10-28 03:04:00,1.6192,1.6192,1.61845,1.6188,138400000.0
2009-10-28 03:05:00,1.61875,1.61965,1.61865,1.61945,158200000.0
2009-10-28 03:06:00,1.61945,1.61985,1.6192,1.6197,140600000.0
2009-10-28 03:07:00,1.6198,1.62015,1.6196,1.61995,173900000.0
2009-10-28 03:08:00,1.61995,1.6201,1.61945,1.6196,158600000.0
2009-10-28 03:09:00,1.6196,1.6201,1.6196,1.62005,91800000.0
2009-10-28 03:10:00,1.62,1.6207,1.62,1.62025,113000000.0
2009-10-28 03:11:00,1.62035,1.6208,1.6203,1.6204,161900000.0
2009-10-28 03:12:00,1.6204,1.621,1.6203,1.6206,151400000.0
2009-10-28 03:13:00,1.6208,1.62095,1.6205,1.62075,152800000.0
2009-10-28 03:14:00,1.6208,1.6209,1.62025,1.62075,125000000.0
2009-10-28 03:15:00,1.62075,1.62105,1.6207,1.62105,109400000.0
2009-10-28 03:16:00,1.62115,1.62165,1.62095,1.6216,162600000.0
2009-10-28 03:17:00,1.6216,1.62195,1.6211,1.6213,184300000.0
2009-10-28 03:18:00,1.6213,1.6218,1.6209,1.6211,136400000.0
2009-10-28 03:19:00,1.62115,1.6213,1.62065,1.62115,116900000.0
2009-10-28 03:20:00,1.62115,1.6218,1.6208,1.62125,186400000.0
2009-10-28 03:21:00,1.62145,1.6217,1.62115,1.6213,198000000.0
2009-10-28 03:22:00,1.62135,1.6215,1.6208,1.62135,188200000.0
2009-10-28 03:23:00,1.6215,1.62155,1.62125,1.62125,53100000.0
2009-10-28 03:24:00,1.6213,1.6216,1.6211,1.62135,89000000.0
2009-10-28 03:25:00,1.62135,1.6214,1.62015,1.6202,118200000.0
2009-10-28 03:26:00,1.6202,1.6204,1.61995,1.62005,76700000.0
2009-10-28 03:27:00,1.6199,1.62045,1.6198,1.6204,158900000.0
2009-10-28 03:28:00,1.6204,1.6207,1.62015,1.62045,172600000.0
2009-10-28 03:29:00,1.6204,1.62045,1.6202,1.6202,75000000.0
2009-10-28 03:30:00,1.62025,1.6207,1.62025,1.62045,158600000.0
2009-10-28 03:31:00,1.6205,1.6205,1.6195,1.6196,162800000.0
2009-10-28 03:32:00,1.6196,1.6201,1.61945,1.6195,108600000.0
2009-10-28 03:33:00,1.6196,1.6201,1.6193,1.61975,201800000.0
2009-10-28 03:34:00,1.61975,1.62025,1.61965,1.62015,129000000.0
2009-10-28 03:35:00,1.62035,1.62055,1.62015,1.62045,71600000.0
2009-10-28 03:36:00,1.6204,1.62045,1.61995,1.62005,91000000.0
2009-10-28 03:37:00,1.6201,1.6201,1.61955,1.61975,107900000.0
2009-10-28 03:38:00,1.6197,1.62035,1.6196,1.62015,195600000.0
2009-10-28 03:39:00,1.6201,1.62035,1.62,1.6203,113900000.0
2009-10-28 03:40:00,1.62035,1.62035,1.61995,1.62025,180400000.0
2009-10-28 03:41:00,1.6202,1.6204,1.62015,1.62035,127800000.0
2009-10-28 03:42:00,1.62035,1.6211,1.6203,1.6211,144400000.0
2009-10-28 03:43:00,1.62095,1.6212,1.6205,1.62095,137800000.0
2009-10-28 03:44:00,1.62095,1.6213,1.62095,1.6212,35200000.0
2009-10-28 03:45:00,1.6212,1.6214,1.6211,1.62115,122200000.0
2009-10-28 03:46:00,1.62115,1.6214,1.62105,1.62115,63800000.0
2009-10-28 03:47:00,1.6212,1.6218,1.6212,1.62175,159700000.0
2009-10-28 03:48:00,1.62175,1.6219,1.6212,1.62145,197300000.0
2009-10-28 03:49:00,1.62135,1.62135,1.6208,1.621,124400000.0
2009-10-28 03:50:00,1.62095,1.6211,1.62085,1.62095,25100000.0
2009-10-28 03:51:00,1.62085,1.62095,1.6207,1.6207,32300000.0
2009-10-28 03:52:00,1.6207,1.621,1.6207,1.6209,48100000.0
2009-10-28 03:53:00,1.62095,1.62095,1.6209,1.6209,7500000.0
2009-10-28 03:54:00,1.62085,1.6211,1.6207,1.62095,76700000.0
2009-10-28 03:55:00,1.62095,1.62095,1.6208,1.6208,27400000.0
2009-10-28 03:56:00,1.62085,1.62105,1.62055,1.62055,66700000.0
2009-10-28 03:57:00,1.6205,1.62115,1.62045,1.6208,134500000.0
2009-10-28 03:58:00,1.6208,1.6209,1.62025,1.6203,81500000.0
2009-10-28 03:59:00,1.6204,1.6204,1.62,1.62,36700000.0
2009-10-28 04:00:00,1.61995,1.6201,1.61975,1.6198,137700000.0
2009-10-28 04:01:00,1.6198,1.61985,1.61955,1.61985,127300000.0
2009-10-28 04:02:00,1.6199,1.62005,1.61945,1.6199,170300000.0
2009-10-28 04:03:00,1.6199,1.6203,1.61975,1.6202,128400000.0
2009-10-28 04:04:00,1.6202,1.6202,1.61995,1.62,76900000.0
2009-10-28 04:05:00,1.62,1.62015,1.61995,1.62005,85900000.0
2009-10-28 04:06:00,1.62005,1.6203,1.6199,1.6201,98100000.0
2009-10-28 04:07:00,1.6201,1.62025,1.62,1.62015,66700000.0
2009-10-28 04:08:00,1.62015,1.62085,1.6201,1.6208,255600000.0
2009-10-28 04:09:00,1.62085,1.62105,1.62005,1.62085,270000000.0
2009-10-28 04:10:00,1.62085,1.62085,1.62015,1.6206,122200000.0
2009-10-28 04:11:00,1.6206,1.62075,1.6206,1.6206,50400000.0
2009-10-28 04:12:00,1.6206,1.62115,1.6206,1.6209,99200000.0
2009-10-28 04:13:00,1.6209,1.62145,1.62085,1.62095,112400000.0
2009-10-28 04:14:00,1.62095,1.6212,1.6209,1.6211,72400000.0
2009-10-28 04:15:00,1.621,1.62105,1.62085,1.6209,68600000.0
2009-10-28 04:16:00,1.62115,1.62165,1.62,1.6213,172100000.0
2009-10-28 04:17:00,1.62145,1.6217,1.6214,1.62145,143900000.0
2009-10-28 04:18:00,1.62145,1.6215,1.6212,1.6212,112600000.0
2009-10-28 04:19:00,1.62125,1.6216,1.6211,1.6215,133400000.0
2009-10-28 04:20:00,1.62155,1.6217,1.62105,1.6217,213100000.0
2009-10-28 04:21:00,1.6216,1.6217,1.62115,1.6213,125100000.0
2009-10-28 04:22:00,1.6211,1.6214,1.62075,1.62105,131500000.0
2009-10-28 04:23:00,1.62105,1.6211,1.62095,1.62105,63600000.0
2009-10-28 04:24:00,1.62105,1.62125,1.6209,1.6211,88800000.0
2009-10-28 04:25:00,1.6211,1.62125,1.62075,1.62095,109400000.0
2009-10-28 04:26:00,1.62105,1.62115,1.6208,1.6211,152800000.0
2009-10-28 04:27:00,1.62115,1.6212,1.62085,1.6209,168500000.0
2009-10-28 04:28:00,1.6208,1.6212,1.6208,1.62095,71700000.0
2009-10-28 04:29:00,1.62095,1.62115,1.62095,1.6211,49300000.0
2009-10-28 04:30:00,1.6211,1.6213,1.6211,1.6211,62600000.0
2009-10-28 04:31:00,1.62115,1.62145,1.62105,1.6213,62200000.0
2009-10-28 04:32:00,1.6213,1.62155,1.6213,1.62145,27500000.0
2009-10-28 04:33:00,1.62155,1.6216,1.62065,1.62085,113600000.0
2009-10-28 04:34:00,1.62095,1.621,1.62035,1.62035,55100000.0
2009-10-28 04:35:00,1.62035,1.62065,1.6203,1.6204,141400000.0
2009-10-28 04:36:00,1.6204,1.62075,1.6204,1.62075,75300000.0
2009-10-28 04:37:00,1.6207,1.62085,1.6201,1.6202,131100000.0
2009-10-28 04:38:00,1.6202,1.62075,1.62015,1.62075,115000000.0
2009-10-28 04:39:00,1.62075,1.62105,1.6206,1.6207,82600000.0
2009-10-28 04:40:00,1.6208,1.621,1.6205,1.621,95100000.0
2009-10-28 04:41:00,1.62115,1.62155,1.62115,1.62125,80000000.0
2009-10-28 04:42:00,1.62125,1.622,1.6212,1.622,190200000.0
2009-10-28 04:43:00,1.622,1.6222,1.62175,1.62205,104200000.0
2009-10-28 04:44:00,1.62205,1.6222,1.62185,1.62205,77700000.0
2009-10-28 04:45:00,1.6221,1.62245,1.622,1.62235,85800000.0
2009-10-28 04:46:00,1.62225,1.62225,1.62155,1.6218,174500000.0
2009-10-28 04:47:00,1.6218,1.6218,1.62135,1.6216,82600000.0
2009-10-28 04:48:00,1.62155,1.6219,1.6214,1.62185,65100000.0
2009-10-28 04:49:00,1.62175,1.62215,1.62175,1.62215,60700000.0
2009-10-28 04:50:00,1.622,1.62205,1.6217,1.6219,64300000.0
2009-10-28 04:51:00,1.6219,1.622,1.6216,1.62185,74900000.0
2009-10-28 04:52:00,1.62175,1.6221,1.6217,1.6221,35700000.0
2009-10-28 04:53:00,1.6221,1.6229,1.62205,1.62255,69300000.0
2009-10-28 04:54:00,1.62255,1.62495,1.62255,1.6243,174500000.0
2009-10-28 04:55:00,1.6243,1.62615,1.62415,1.62515,269800000.0
2009-10-28 04:56:00,1.62515,1.6257,1.6251,1.6253,181600000.0
2009-10-28 04:57:00,1.6253,1.6262,1.6252,1.62615,144700000.0
2009-10-28 04:58:00,1.62615,1.62695,1.62595,1.6267,227700000.0
2009-10-28 04:59:00,1.6267,1.62705,1.62555,1.62605,232800000.0
2009-10-28 05:00:00,1.62605,1.62635,1.62585,1.62585,108900000.0
2009-10-28 05:01:00,1.6259,1.62635,1.62565,1.626,188400000.0
2009-10-28 05:02:00,1.626,1.626,1.62545,1.6258,173900000.0
2009-10-28 05:03:00,1.62575,1.6258,1.6251,1.62545,111600000.0
2009-10-28 05:04:00,1.6255,1.62705,1.62535,1.62685,196200000.0
2009-10-28 05:05:00,1.6268,1.62695,1.6256,1.62605,175400000.0
2009-10-28 05:06:00,1.62605,1.62655,1.62565,1.6265,155200000.0
2009-10-28 05:07:00,1.62645,1.62645,1.62605,1.6262,79500000.0
2009-10-28 05:08:00,1.62615,1.62625,1.62565,1.62595,172100000.0
2009-10-28 05:09:00,1.626,1.6262,1.6258,1.626,77200000.0
2009-10-28 05:10:00,1.62605,1.6262,1.62575,1.62575,73800000.0
2009-10-28 05:11:00,1.6257,1.6259,1.62565,1.6257,55200000.0
2009-10-28 05:12:00,1.62565,1.62585,1.62555,1.6256,67700000.0
2009-10-28 05:13:00,1.6257,1.6258,1.62545,1.62575,79600000.0
2009-10-28 05:14:00,1.62575,1.62605,1.62545,1.6259,134600000.0
2009-10-28 05:15:00,1.6259,1.6262,1.62565,1.62595,144200000.0
2009-10-28 05:16:00,1.6258,1.6261,1.62525,1.62565,181400000.0
2009-10-28 05:17:00,1.6255,1.6261,1.62535,1.6256,111300000.0
2009-10-28 05:18:00,1.6256,1.62595,1.62545,1.62575,58400000.0
2009-10-28 05:19:00,1.62575,1.62575,1.62515,1.6253,130600000.0
2009-10-28 05:20:00,1.62525,1.6255,1.6249,1.62515,112500000.0
2009-10-28 05:21:00,1.6252,1.6252,1.62445,1.62465,53900000.0
2009-10-28 05:22:00,1.62465,1.62515,1.62455,1.6246,109000000.0
2009-10-28 05:23:00,1.62465,1.62475,1.6243,1.6247,97500000.0
2009-10-28 05:24:00,1.6247,1.6247,1.6244,1.6244,66900000.0
2009-10-28 05:25:00,1.6244,1.62455,1.62385,1.6242,89200000.0
2009-10-28 05:26:00,1.6242,1.62445,1.62385,1.62445,76500000.0
2009-10-28 05:27:00,1.62435,1.62445,1.62405,1.6244,119700000.0
2009-10-28 05:28:00,1.62435,1.6245,1.6239,1.62405,66600000.0
2009-10-28 05:29:00,1.624,1.6241,1.6236,1.62365,98400000.0
2009-10-28 05:30:00,1.62365,1.6239,1.62345,1.6239,92500000.0
2009-10-28 05:31:00,1.62375,1.624,1.6235,1.6236,125500000.0
2009-10-28 05:32:00,1.6236,1.6239,1.62355,1.6239,58800000.0
2009-10-28 05:33:00,1.62385,1.62405,1.6238,1.62395,85000000.0
2009-10-28 05:34:00,1.6239,1.624,1.6239,1.6239,20200000.0
2009-10-28 05:35:00,1.62395,1.624,1.62375,1.624,42000000.0
2009-10-28 05:36:00,1.62395,1.62485,1.6237,1.62455,86600000.0
2009-10-28 05:37:00,1.6245,1.62465,1.62415,1.6243,51300000.0
2009-10-28 05:38:00,1.6243,1.62525,1.62395,1.625,126700000.0
2009-10-28 05:39:00,1.625,1.6262,1.62495,1.62595,189100000.0
2009-10-28 05:40:00,1.62595,1.6261,1.62565,1.62565,42800000.0
2009-10-28 05:41:00,1.62565,1.62655,1.62545,1.6261,100700000.0
2009-10-28 05:42:00,1.6261,1.6268,1.6256,1.62615,98000000.0
2009-10-28 05:43:00,1.6262,1.6273,1.62615,1.62685,134200000.0
2009-10-28 05:44:00,1.6269,1.6277,1.62645,1.6277,116900000.0
2009-10-28 05:45:00,1.6277,1.6281,1.6275,1.62765,150600000.0
2009-10-28 05:46:00,1.62775,1.62925,1.62775,1.62925,181800000.0
2009-10-28 05:47:00,1.62935,1.6298,1.6284,1.6287,225300000.0
2009-10-28 05:48:00,1.6286,1.6288,1.628,1.62845,105500000.0
2009-10-28 05:49:00,1.62845,1.62865,1.6282,1.62835,159400000.0
2009-10-28 05:50:00,1.6283,1.62845,1.62825,1.6284,56000000.0
2009-10-28 05:51:00,1.6284,1.62855,1.6282,1.6282,63300000.0
2009-10-28 05:52:00,1.6283,1.62855,1.62815,1.62815,144300000.0
2009-10-28 05:53:00,1.62815,1.62865,1.62815,1.6283,89600000.0
2009-10-28 05:54:00,1.6283,1.62835,1.62775,1.62795,89200000.0
2009-10-28 05:55:00,1.62795,1.628,1.6277,1.6277,113200000.0
2009-10-28 05:56:00,1.6276,1.6282,1.6276,1.6282,127500000.0
2009-10-28 05:57:00,1.62815,1.62825,1.62795,1.62795,35800000.0
2009-10-28 05:58:00,1.62795,1.628,1.6278,1.62795,44800000.0
2009-10-28 05:59:00,1.6281,1.6287,1.6281,1.6285,88500000.0
2009-10-28 06:00:00,1.6285,1.62915,1.62835,1.62855,126500000.0
2009-10-28 06:01:00,1.62855,1.6291,1.62855,1.6287,79900000.0
2009-10-28 06:02:00,1.6287,1.62915,1.6286,1.62905,104900000.0
2009-10-28 06:03:00,1.629,1.6295,1.62895,1.62925,148800000.0
2009-10-28 06:04:00,1.62925,1.62925,1.62875,1.62885,95200000.0
2009-10-28 06:05:00,1.6288,1.6291,1.62875,1.62905,58200000.0
2009-10-28 06:06:00,1.62905,1.6291,1.62875,1.62885,59700000.0
2009-10-28 06:07:00,1.6289,1.62935,1.6285,1.6291,150700000.0
2009-10-28 06:08:00,1.62915,1.62965,1.62895,1.62965,167300000.0
2009-10-28 06:09:00,1.62965,1.62965,1.6291,1.62945,96200000.0
2009-10-28 06:10:00,1.62945,1.63015,1.62935,1.63005,184500000.0
2009-10-28 06:11:00,1.63005,1.6301,1.6296,1.63005,168400000.0
2009-10-28 06:12:00,1.63005,1.63085,1.62995,1.63065,303540000.0
2009-10-28 06:13:00,1.63065,1.63155,1.63055,1.6312,242500000.0
2009-10-28 06:14:00,1.6312,1.63175,1.631,1.6314,148100000.0
2009-10-28 06:15:00,1.6314,1.63145,1.63055,1.63095,214900000.0
2009-10-28 06:16:00,1.63095,1.631,1.62995,1.6301,161500000.0
2009-10-28 06:17:00,1.6301,1.6307,1.63005,1.63035,169100000.0
2009-10-28 06:18:00,1.63035,1.63035,1.62975,1.62995,93100000.0
2009-10-28 06:19:00,1.62995,1.63035,1.6298,1.6301,151900000.0
2009-10-28 06:20:00,1.6301,1.6307,1.62995,1.6305,204400000.0
2009-10-28 06:21:00,1.6305,1.6306,1.63035,1.63045,65600000.0
2009-10-28 06:22:00,1.6301,1.6305,1.63005,1.63025,110700000.0
2009-10-28 06:23:00,1.63025,1.63035,1.62995,1.63025,42100000.0
2009-10-28 06:24:00,1.63025,1.63025,1.6297,1.63005,116900000.0
2009-10-28 06:25:00,1.63005,1.6302,1.62945,1.62995,141500000.0
2009-10-28 06:26:00,1.63,1.63,1.6295,1.62985,100300000.0
2009-10-28 06:27:00,1.62995,1.63055,1.6299,1.6302,131400000.0
2009-10-28 06:28:00,1.63025,1.6303,1.63005,1.63015,38900000.0
2009-10-28 06:29:00,1.63015,1.6309,1.63015,1.63035,75200000.0
2009-10-28 06:30:00,1.63025,1.6306,1.6302,1.63025,93200000.0
2009-10-28 06:31:00,1.63025,1.6304,1.63005,1.6301,81600000.0
2009-10-28 06:32:00,1.6301,1.6304,1.6301,1.63015,62000000.0
2009-10-28 06:33:00,1.63015,1.63015,1.6296,1.6297,41900000.0
2009-10-28 06:34:00,1.6297,1.63005,1.6297,1.6299,61400000.0
2009-10-28 06:35:00,1.62985,1.63015,1.62955,1.6296,89900000.0
2009-10-28 06:36:00,1.6297,1.6299,1.6294,1.6298,91300000.0
2009-10-28 06:37:00,1.6298,1.62985,1.6294,1.62945,86500000.0
2009-10-28 06:38:00,1.62945,1.6296,1.62935,1.62945,92000000.0
2009-10-28 06:39:00,1.62945,1.6296,1.62925,1.6293,66700000.0
2009-10-28 06:40:00,1.6293,1.6295,1.62915,1.6292,63600000.0
2009-10-28 06:41:00,1.6291,1.62945,1.6289,1.6294,95500000.0
2009-10-28 06:42:00,1.6294,1.6295,1.6289,1.62905,78200000.0
2009-10-28 06:43:00,1.62905,1.62965,1.6289,1.62945,132800000.0
2009-10-28 06:44:00,1.62945,1.6297,1.62935,1.62955,87700000.0
2009-10-28 06:45:00,1.62955,1.6297,1.6292,1.6294,101100000.0
2009-10-28 06:46:00,1.62925,1.6294,1.62895,1.629,83600000.0
2009-10-28 06:47:00,1.62905,1.62935,1.62895,1.62905,88100000.0
2009-10-28 06:48:00,1.6291,1.6292,1.62885,1.62905,98500000.0
2009-10-28 06:49:00,1.62905,1.6293,1.62885,1.62885,108800000.0
2009-10-28 06:50:00,1.62885,1.6294,1.62885,1.62935,72000000.0
2009-10-28 06:51:00,1.62935,1.62945,1.62875,1.6294,38600000.0
2009-10-28 06:52:00,1.62945,1.62945,1.6289,1.6289,39900000.0
2009-10-28 06:53:00,1.62895,1.6292,1.6287,1.62905,49000000.0
2009-10-28 06:54:00,1.6292,1.6292,1.62855,1.6287,53600000.0
2009-10-28 06:55:00,1.6287,1.62885,1.62865,1.62865,58700000.0
2009-10-28 06:56:00,1.6287,1.62895,1.6284,1.6287,149200000.0
2009-10-28 06:57:00,1.62875,1.6289,1.62875,1.62885,40200000.0
2009-10-28 06:58:00,1.6289,1.62895,1.6288,1.62885,19800000.0
2009-10-28 06:59:00,1.6289,1.62895,1.62875,1.62875,50700000.0
2009-10-28 07:00:00,1.6288,1.62925,1.62875,1.629,79200000.0
2009-10-28 07:01:00,1.62895,1.629,1.62855,1.62855,58800000.0
2009-10-28 07:02:00,1.6285,1.62885,1.62845,1.6288,86300000.0
2009-10-28 07:03:00,1.62885,1.62895,1.62865,1.62885,55400000.0
2009-10-28 07:04:00,1.6288,1.6289,1.62855,1.62865,66500000.0
2009-10-28 07:05:00,1.62865,1.6288,1.6285,1.6288,62900000.0
2009-10-28 07:06:00,1.6288,1.62885,1.62865,1.6288,80200000.0
2009-10-28 07:07:00,1.6288,1.6289,1.62865,1.6287,119600000.0
2009-10-28 07:08:00,1.6287,1.62895,1.6284,1.6284,107500000.0
2009-10-28 07:09:00,1.62845,1.62885,1.62845,1.6286,114400000.0
2009-10-28 07:10:00,1.62855,1.6286,1.62845,1.6286,73300000.0
2009-10-28 07:11:00,1.6286,1.62875,1.6283,1.6284,56500000.0
2009-10-28 07:12:00,1.6284,1.6285,1.6284,1.6284,42800000.0
2009-10-28 07:13:00,1.6284,1.62855,1.62835,1.62855,34700000.0
2009-10-28 07:14:00,1.6284,1.62845,1.62805,1.62815,65300000.0
2009-10-28 07:15:00,1.62815,1.62825,1.62795,1.62805,74500000.0
2009-10-28 07:16:00,1.62805,1.6282,1.62805,1.62815,19800000.0
2009-10-28 07:17:00,1.6282,1.62845,1.6282,1.6283,41000000.0
2009-10-28 07:18:00,1.6283,1.6283,1.6281,1.6282,23100000.0
2009-10-28 07:19:00,1.62815,1.62815,1.6279,1.6281,83100000.0
2009-10-28 07:20:00,1.6281,1.62825,1.628,1.62815,50900000.0
2009-10-28 07:21:00,1.6285,1.6286,1.62815,1.62815,91400000.0
2009-10-28 07:22:00,1.6282,1.62855,1.628,1.62835,91900000.0
2009-10-28 07:23:00,1.62845,1.6287,1.6284,1.62865,50000000.0
2009-10-28 07:24:00,1.62865,1.62865,1.6284,1.6286,36100000.0
2009-10-28 07:25:00,1.6286,1.62875,1.62835,1.6287,71100000.0
2009-10-28 07:26:00,1.6286,1.6286,1.628,1.628,43500000.0
2009-10-28 07:27:00,1.628,1.628,1.62765,1.62795,109100000.0
2009-10-28 07:28:00,1.628,1.6281,1.62775,1.6278,28600000.0
2009-10-28 07:29:00,1.6278,1.62825,1.62775,1.62805,127400000.0
2009-10-28 07:30:00,1.62805,1.62825,1.62745,1.62785,117900000.0
2009-10-28 07:31:00,1.62785,1.6279,1.62735,1.62765,89200000.0
2009-10-28 07:32:00,1.62765,1.6277,1.62735,1.6275,88900000.0
2009-10-28 07:33:00,1.62765,1.6279,1.6275,1.6279,87300000.0
2009-10-28 07:34:00,1.6279,1.62845,1.6275,1.62835,180500000.0
2009-10-28 07:35:00,1.62835,1.6286,1.628,1.628,71400000.0
2009-10-28 07:36:00,1.6283,1.6283,1.6281,1.62815,29100000.0
2009-10-28 07:37:00,1.62815,1.6282,1.628,1.6281,75800000.0
2009-10-28 07:38:00,1.6281,1.6283,1.62795,1.6281,91400000.0
2009-10-28 07:39:00,1.6281,1.62815,1.62805,1.6281,38300000.0
2009-10-28 07:40:00,1.6281,1.62825,1.628,1.62815,77300000.0
2009-10-28 07:41:00,1.6282,1.6284,1.62785,1.628,100200000.0
2009-10-28 07:42:00,1.628,1.62815,1.6279,1.6279,22400000.0
2009-10-28 07:43:00,1.62795,1.628,1.62775,1.6278,33800000.0
2009-10-28 07:44:00,1.6278,1.6282,1.62775,1.6279,89300000.0
2009-10-28 07:45:00,1.6279,1.62795,1.6271,1.6274,93900000.0
2009-10-28 07:46:00,1.6274,1.62775,1.6273,1.62775,80100000.0
2009-10-28 07:47:00,1.62765,1.6277,1.62725,1.6273,123200000.0
2009-10-28 07:48:00,1.62735,1.62735,1.6272,1.6273,49700000.0
2009-10-28 07:49:00,1.62725,1.62755,1.6271,1.6273,134400000.0
2009-10-28 07:50:00,1.62725,1.6278,1.6272,1.6276,86700000.0
2009-10-28 07:51:00,1.6277,1.6277,1.62745,1.62755,53200000.0
2009-10-28 07:52:00,1.6277,1.6278,1.62755,1.62775,62900000.0
2009-10-28 07:53:00,1.62775,1.62805,1.6276,1.6279,141100000.0
2009-10-28 07:54:00,1.62785,1.62795,1.62735,1.62755,123800000.0
2009-10-28 07:55:00,1.62755,1.6279,1.62745,1.62775,63100000.0
2009-10-28 07:56:00,1.6277,1.62775,1.6271,1.62725,172900000.0
2009-10-28 07:57:00,1.62725,1.62735,1.6271,1.62715,95800000.0
2009-10-28 07:58:00,1.62715,1.6273,1.6271,1.6271,87200000.0
2009-10-28 07:59:00,1.62695,1.6271,1.62655,1.6268,144400000.0
2009-10-28 08:00:00,1.6268,1.62705,1.62665,1.62695,154500000.0
2009-10-28 08:01:00,1.62695,1.62715,1.6267,1.627,95800000.0
2009-10-28 08:02:00,1.62695,1.6274,1.62695,1.62715,100300000.0
2009-10-28 08:03:00,1.62715,1.62745,1.62715,1.62715,33400000.0
2009-10-28 08:04:00,1.6272,1.6273,1.62705,1.62715,62200000.0
2009-10-28 08:05:00,1.62715,1.6273,1.6267,1.62685,58400000.0
2009-10-28 08:06:00,1.62685,1.6269,1.6264,1.6266,80200000.0
2009-10-28 08:07:00,1.62665,1.6267,1.62625,1.6265,81800000.0
2009-10-28 08:08:00,1.6265,1.62685,1.6264,1.62685,68400000.0
2009-10-28 08:09:00,1.62685,1.62695,1.62675,1.62675,66800000.0
2009-10-28 08:10:00,1.62675,1.6269,1.6266,1.6269,52900000.0
2009-10-28 08:11:00,1.62685,1.62705,1.62665,1.62695,49000000.0
2009-10-28 08:12:00,1.62695,1.627,1.6265,1.6268,94500000.0
2009-10-28 08:13:00,1.6268,1.6269,1.6267,1.6268,50700000.0
2009-10-28 08:14:00,1.6268,1.62735,1.62665,1.6272,92800000.0
2009-10-28 08:15:00,1.62725,1.6273,1.62695,1.62715,62400000.0
2009-10-28 08:16:00,1.6272,1.6272,1.62695,1.62695,14800000.0
2009-10-28 08:17:00,1.6269,1.62735,1.6269,1.6271,84900000.0
2009-10-28 08:18:00,1.62705,1.62705,1.6266,1.62675,54600000.0
2009-10-28 08:19:00,1.6267,1.62695,1.6266,1.62695,26000000.0
2009-10-28 08:20:00,1.62695,1.6272,1.6267,1.62715,56200000.0
2009-10-28 08:21:00,1.6271,1.62715,1.6269,1.62705,84700000.0
2009-10-28 08:22:00,1.627,1.6272,1.6269,1.62705,61900000.0
2009-10-28 08:23:00,1.6271,1.6274,1.62705,1.62725,56900000.0
2009-10-28 08:24:00,1.6274,1.6274,1.62735,1.62735,18500000.0
2009-10-28 08:25:00,1.62745,1.62745,1.6267,1.6269,79400000.0
2009-10-28 08:26:00,1.62715,1.62725,1.6269,1.62705,64600000.0
2009-10-28 08:27:00,1.627,1.62725,1.6269,1.62725,56400000.0
2009-10-28 08:28:00,1.62725,1.62725,1.62715,1.62715,12200000.0
2009-10-28 08:29:00,1.6271,1.6275,1.62705,1.62715,50700000.0
2009-10-28 08:30:00,1.62715,1.6273,1.62705,1.6273,29700000.0
2009-10-28 08:31:00,1.6273,1.62735,1.6272,1.62735,20000000.0
2009-10-28 08:32:00,1.6274,1.6275,1.627,1.6272,35400000.0
2009-10-28 08:33:00,1.6272,1.6272,1.62655,1.62685,56700000.0
2009-10-28 08:34:00,1.6269,1.62715,1.6269,1.627,62100000.0
2009-10-28 08:35:00,1.627,1.6271,1.627,1.627,33000000.0
2009-10-28 08:36:00,1.627,1.627,1.6267,1.6267,49300000.0
2009-10-28 08:37:00,1.62665,1.627,1.62655,1.6269,88100000.0
2009-10-28 08:38:00,1.6269,1.6272,1.62685,1.62695,60100000.0
2009-10-28 08:39:00,1.627,1.62725,1.62695,1.62715,53300000.0
2009-10-28 08:40:00,1.6272,1.6273,1.6269,1.6269,33800000.0
2009-10-28 08:41:00,1.6269,1.62705,1.6267,1.6267,54700000.0
2009-10-28 08:42:00,1.6267,1.627,1.62655,1.6269,42100000.0
2009-10-28 08:43:00,1.6269,1.62715,1.6266,1.62705,69300000.0
2009-10-28 08:44:00,1.62705,1.62725,1.62705,1.62715,43100000.0
2009-10-28 08:45:00,1.62725,1.62725,1.62695,1.627,43300000.0
2009-10-28 08:46:00,1.6271,1.6273,1.627,1.62715,44700000.0
2009-10-28 08:47:00,1.62705,1.62725,1.6263,1.62645,129200000.0
2009-10-28 08:48:00,1.6265,1.62655,1.6257,1.6258,124600000.0
2009-10-28 08:49:00,1.6259,1.62625,1.6258,1.62605,159300000.0
2009-10-28 08:50:00,1.626,1.6267,1.62595,1.6267,103800000.0
2009-10-28 08:51:00,1.6266,1.6266,1.62545,1.6257,124200000.0
2009-10-28 08:52:00,1.6258,1.62625,1.6258,1.6262,76600000.0
2009-10-28 08:53:00,1.6262,1.6263,1.62445,1.6245,166300000.0
2009-10-28 08:54:00,1.6247,1.6249,1.62435,1.62465,172000000.0
2009-10-28 08:55:00,1.6247,1.625,1.624,1.6244,189800000.0
2009-10-28 08:56:00,1.62445,1.62515,1.62445,1.6249,172300000.0
2009-10-28 08:57:00,1.6249,1.6253,1.6247,1.62525,168300000.0
2009-10-28 08:58:00,1.6252,1.62535,1.6247,1.6251,163000000.0
2009-10-28 08:59:00,1.625,1.62545,1.6247,1.62545,164800000.0
2009-10-28 09:00:00,1.6255,1.626,1.6254,1.626,199400000.0
2009-10-28 09:01:00,1.62585,1.626,1.62505,1.6253,132000000.0
2009-10-28 09:02:00,1.62525,1.62525,1.62485,1.62495,118600000.0
2009-10-28 09:03:00,1.6246,1.62505,1.6246,1.62465,80700000.0
2009-10-28 09:04:00,1.6247,1.6257,1.62465,1.6255,123800000.0
2009-10-28 09:05:00,1.6255,1.6255,1.6249,1.62515,128900000.0
2009-10-28 09:06:00,1.62515,1.6258,1.62515,1.62565,167600000.0
2009-10-28 09:07:00,1.62565,1.6258,1.6255,1.6256,125800000.0
2009-10-28 09:08:00,1.62565,1.6258,1.62555,1.62575,79200000.0
2009-10-28 09:09:00,1.6259,1.6264,1.6259,1.6262,112000000.0
2009-10-28 09:10:00,1.62625,1.62625,1.62575,1.6259,141000000.0
2009-10-28 09:11:00,1.6259,1.6261,1.6257,1.6259,151400000.0
2009-10-28 09:12:00,1.62585,1.62605,1.62575,1.62585,100800000.0
2009-10-28 09:13:00,1.62585,1.6262,1.62575,1.6262,95200000.0
2009-10-28 09:14:00,1.6262,1.6263,1.6261,1.62615,67900000.0
2009-10-28 09:15:00,1.62635,1.6264,1.62595,1.626,160400000.0
2009-10-28 09:16:00,1.62615,1.62645,1.62615,1.62625,108200000.0
2009-10-28 09:17:00,1.62635,1.62645,1.6262,1.62645,45800000.0
2009-10-28 09:18:00,1.6265,1.6265,1.62605,1.62615,86800000.0
2009-10-28 09:19:00,1.62625,1.6264,1.62615,1.6262,93000000.0
2009-10-28 09:20:00,1.6262,1.6269,1.6262,1.6269,49400000.0
2009-10-28 09:21:00,1.6269,1.627,1.6264,1.62655,172500000.0
2009-10-28 09:22:00,1.62665,1.62665,1.62635,1.6266,72600000.0
2009-10-28 09:23:00,1.6266,1.6268,1.6265,1.6265,61400000.0
2009-10-28 09:24:00,1.62665,1.6268,1.6264,1.6265,102000000.0
2009-10-28 09:25:00,1.62655,1.62665,1.6262,1.6264,108100000.0
2009-10-28 09:26:00,1.6264,1.62675,1.6264,1.62665,139000000.0
2009-10-28 09:27:00,1.62665,1.62675,1.6265,1.6266,39800000.0
2009-10-28 09:28:00,1.62665,1.62665,1.6262,1.6263,93700000.0
2009-10-28 09:29:00,1.62635,1.62695,1.6263,1.62685,211900000.0
2009-10-28 09:30:00,1.6268,1.6271,1.62655,1.62655,128000000.0
2009-10-28 09:31:00,1.6266,1.6267,1.6264,1.62655,139000000.0
2009-10-28 09:32:00,1.62655,1.62675,1.6263,1.6264,135300000.0
2009-10-28 09:33:00,1.6264,1.62675,1.62635,1.62675,152300000.0
2009-10-28 09:34:00,1.6267,1.62715,1.6267,1.62715,102000000.0
2009-10-28 09:35:00,1.62715,1.62715,1.62705,1.6271,101500000.0
2009-10-28 09:36:00,1.6271,1.6277,1.6271,1.62765,213200000.0
2009-10-28 09:37:00,1.6277,1.62785,1.6273,1.6277,254900000.0
2009-10-28 09:38:00,1.62775,1.62775,1.6273,1.6275,155800000.0
2009-10-28 09:39:00,1.6275,1.62765,1.6274,1.62755,155800000.0
2009-10-28 09:40:00,1.62755,1.6281,1.62745,1.62775,170500000.0
2009-10-28 09:41:00,1.62775,1.62795,1.62715,1.62745,107800000.0
2009-10-28 09:42:00,1.6275,1.62785,1.62745,1.6277,156700000.0
2009-10-28 09:43:00,1.62765,1.6278,1.6273,1.6274,135400000.0
2009-10-28 09:44:00,1.6274,1.6274,1.6267,1.6267,89600000.0
2009-10-28 09:45:00,1.62695,1.62715,1.6267,1.6267,161800000.0
2009-10-28 09:46:00,1.62675,1.62695,1.62645,1.62655,121700000.0
2009-10-28 09:47:00,1.62655,1.62695,1.62635,1.6269,197900000.0
2009-10-28 09:48:00,1.6269,1.62705,1.62675,1.6269,65100000.0
2009-10-28 09:49:00,1.62695,1.62715,1.62685,1.6269,70400000.0
2009-10-28 09:50:00,1.6269,1.627,1.62625,1.6265,118700000.0
2009-10-28 09:51:00,1.6266,1.62675,1.6264,1.62675,130500000.0
2009-10-28 09:52:00,1.6267,1.62705,1.62655,1.627,214700000.0
2009-10-28 09:53:00,1.627,1.62715,1.62645,1.62645,101600000.0
2009-10-28 09:54:00,1.6265,1.62665,1.6263,1.62645,113100000.0
2009-10-28 09:55:00,1.62655,1.62675,1.62635,1.62665,145700000.0
2009-10-28 09:56:00,1.6267,1.62735,1.6267,1.62725,111900000.0
2009-10-28 09:57:00,1.6272,1.6272,1.6268,1.62695,103300000.0
2009-10-28 09:58:00,1.6269,1.62715,1.62685,1.6271,151700000.0
2009-10-28 09:59:00,1.6271,1.6271,1.6266,1.62675,110000000.0
2009-10-28 10:00:00,1.62675,1.6269,1.62655,1.6266,304300000.0
2009-10-28 10:01:00,1.6266,1.627,1.6265,1.627,105300000.0
2009-10-28 10:02:00,1.627,1.62715,1.62695,1.62715,65400000.0
2009-10-28 10:03:00,1.62705,1.62785,1.62705,1.6275,216100000.0
2009-10-28 10:04:00,1.6275,1.6278,1.6272,1.6275,222800000.0
2009-10-28 10:05:00,1.6274,1.6283,1.62735,1.62825,205900000.0
2009-10-28 10:06:00,1.62825,1.62825,1.62765,1.62825,215100000.0
2009-10-28 10:07:00,1.62815,1.62895,1.62815,1.6288,249000000.0
2009-10-28 10:08:00,1.6288,1.6298,1.62875,1.6294,250800000.0
2009-10-28 10:09:00,1.6295,1.6297,1.62895,1.6295,224500000.0
2009-10-28 10:10:00,1.6295,1.6298,1.62925,1.6294,215100000.0
2009-10-28 10:11:00,1.6294,1.6298,1.62925,1.62955,337100000.0
2009-10-28 10:12:00,1.62955,1.6303,1.62935,1.6301,236000000.0
2009-10-28 10:13:00,1.63005,1.63045,1.62985,1.6299,214600000.0
2009-10-28 10:14:00,1.62995,1.6302,1.6297,1.62975,157000000.0
2009-10-28 10:15:00,1.62985,1.63,1.6293,1.6293,154600000.0
2009-10-28 10:16:00,1.62925,1.62935,1.62875,1.62885,136600000.0
2009-10-28 10:17:00,1.62885,1.62905,1.6287,1.6289,176600000.0
2009-10-28 10:18:00,1.62885,1.62885,1.62825,1.6284,190600000.0
2009-10-28 10:19:00,1.6284,1.62855,1.6281,1.6284,245900000.0
2009-10-28 10:20:00,1.6284,1.62855,1.6282,1.6284,150300000.0
2009-10-28 10:21:00,1.6284,1.62875,1.62805,1.62805,136800000.0
2009-10-28 10:22:00,1.6281,1.62865,1.6281,1.62845,256400000.0
2009-10-28 10:23:00,1.6285,1.6287,1.62815,1.62865,190700000.0
2009-10-28 10:24:00,1.6286,1.629,1.62855,1.62875,184500000.0
2009-10-28 10:25:00,1.62875,1.6288,1.6285,1.6286,155400000.0
2009-10-28 10:26:00,1.6286,1.62895,1.6285,1.6286,177300000.0
2009-10-28 10:27:00,1.62855,1.6288,1.62845,1.6285,165900000.0
2009-10-28 10:28:00,1.6285,1.62875,1.6282,1.62835,162400000.0
2009-10-28 10:29:00,1.6282,1.62855,1.6282,1.62825,87800000.0
2009-10-28 10:30:00,1.62825,1.62875,1.62825,1.62865,109300000.0
2009-10-28 10:31:00,1.62865,1.62875,1.628,1.62815,184100000.0
2009-10-28 10:32:00,1.62815,1.62825,1.6275,1.6279,239100000.0
2009-10-28 10:33:00,1.6279,1.6282,1.6278,1.62805,256900000.0
2009-10-28 10:34:00,1.628,1.62825,1.62785,1.6279,110100000.0
2009-10-28 10:35:00,1.6279,1.62825,1.62775,1.62825,176200000.0
2009-10-28 10:36:00,1.6282,1.62865,1.62815,1.6286,154200000.0
2009-10-28 10:37:00,1.62855,1.62875,1.62825,1.6283,181500000.0
2009-10-28 10:38:00,1.62825,1.62835,1.62785,1.6281,162600000.0
2009-10-28 10:39:00,1.6281,1.62835,1.6277,1.6283,169800000.0
2009-10-28 10:40:00,1.6283,1.62865,1.6283,1.62835,227000000.0
2009-10-28 10:41:00,1.62835,1.62865,1.62815,1.62865,257400000.0
2009-10-28 10:42:00,1.6286,1.62925,1.62855,1.6292,223600000.0
2009-10-28 10:43:00,1.6292,1.6294,1.62905,1.6292,176900000.0
2009-10-28 10:44:00,1.62925,1.6295,1.62925,1.62935,166800000.0
2009-10-28 10:45:00,1.62935,1.6296,1.6287,1.6287,169900000.0
2009-10-28 10:46:00,1.62875,1.62905,1.6286,1.62885,197100000.0
2009-10-28 10:47:00,1.62895,1.6294,1.62885,1.6292,435900000.0
2009-10-28 10:48:00,1.6294,1.6294,1.62875,1.62905,312800000.0
2009-10-28 10:49:00,1.629,1.6291,1.6286,1.62885,335700000.0
2009-10-28 10:50:00,1.6288,1.62915,1.62875,1.62905,173800000.0
2009-10-28 10:51:00,1.62905,1.62965,1.629,1.62965,238100000.0
2009-10-28 10:52:00,1.62965,1.62975,1.6292,1.6294,311100000.0
2009-10-28 10:53:00,1.62945,1.62965,1.6286,1.6287,201400000.0
2009-10-28 10:54:00,1.6288,1.6293,1.62855,1.62915,183500000.0
2009-10-28 10:55:00,1.62915,1.62925,1.62875,1.62885,231300000.0
2009-10-28 10:56:00,1.62885,1.629,1.6285,1.62895,202600000.0
2009-10-28 10:57:00,1.6289,1.63005,1.6289,1.62985,232700000.0
2009-10-28 10:58:00,1.6299,1.6304,1.62985,1.6303,200600000.0
2009-10-28 10:59:00,1.6303,1.6307,1.63005,1.6304,274400000.0
2009-10-28 11:00:00,1.6304,1.63045,1.63,1.6302,264500000.0
2009-10-28 11:01:00,1.63025,1.63035,1.62995,1.63025,162900000.0
2009-10-28 11:02:00,1.63025,1.63095,1.63025,1.6307,228500000.0
2009-10-28 11:03:00,1.63085,1.6314,1.63065,1.63135,235000000.0
2009-10-28 11:04:00,1.6313,1.6325,1.6313,1.6315,287000000.0
2009-10-28 11:05:00,1.63155,1.6331,1.63155,1.6324,322200000.0
2009-10-28 11:06:00,1.6324,1.6329,1.6322,1.63245,304800000.0
2009-10-28 11:07:00,1.63245,1.63375,1.63245,1.63365,235900000.0
2009-10-28 11:08:00,1.6337,1.63385,1.6331,1.6332,252800000.0
2009-10-28 11:09:00,1.6332,1.6333,1.63255,1.6328,258800000.0
2009-10-28 11:10:00,1.6328,1.63325,1.63255,1.63265,278400000.0
2009-10-28 11:11:00,1.6326,1.6329,1.6324,1.63265,252200000.0
2009-10-28 11:12:00,1.6327,1.633,1.6325,1.6326,153000000.0
2009-10-28 11:13:00,1.6326,1.63275,1.63235,1.6326,89000000.0
2009-10-28 11:14:00,1.63255,1.6335,1.63255,1.63315,222500000.0
2009-10-28 11:15:00,1.63315,1.63355,1.63315,1.6334,198600000.0
2009-10-28 11:16:00,1.63335,1.6335,1.6327,1.63305,190400000.0
2009-10-28 11:17:00,1.63305,1.6334,1.63285,1.6333,301500000.0
2009-10-28 11:18:00,1.6333,1.63405,1.63315,1.6339,205000000.0
2009-10-28 11:19:00,1.6339,1.63425,1.6339,1.6341,164600000.0
2009-10-28 11:20:00,1.63405,1.6344,1.63385,1.6343,239500000.0
2009-10-28 11:21:00,1.63435,1.63455,1.63395,1.6345,219000000.0
2009-10-28 11:22:00,1.6344,1.63455,1.6339,1.6339,248200000.0
2009-10-28 11:23:00,1.63385,1.635,1.63385,1.63485,306200000.0
2009-10-28 11:24:00,1.6349,1.6349,1.63385,1.6343,247600000.0
2009-10-28 11:25:00,1.6343,1.6343,1.63355,1.63375,199200000.0
2009-10-28 11:26:00,1.63375,1.63405,1.6336,1.63395,213200000.0
2009-10-28 11:27:00,1.63385,1.63445,1.6338,1.63405,206900000.0
2009-10-28 11:28:00,1.63405,1.6343,1.63375,1.634,181400000.0
2009-10-28 11:29:00,1.634,1.63425,1.6336,1.63415,228800000.0
2009-10-28 11:30:00,1.6343,1.63445,1.63405,1.63415,170200000.0
2009-10-28 11:31:00,1.63415,1.6344,1.6339,1.6343,159800000.0
2009-10-28 11:32:00,1.6343,1.635,1.6342,1.6346,210700000.0
2009-10-28 11:33:00,1.6346,1.63515,1.63445,1.63485,169700000.0
2009-10-28 11:34:00,1.63485,1.6354,1.63485,1.63515,267300000.0
2009-10-28 11:35:00,1.6353,1.63535,1.6338,1.63405,201600000.0
2009-10-28 11:36:00,1.6341,1.6342,1.63355,1.63375,169900000.0
2009-10-28 11:37:00,1.63375,1.6345,1.63365,1.6344,158300000.0
2009-10-28 11:38:00,1.6344,1.63445,1.634,1.6341,195700000.0
2009-10-28 11:39:00,1.6341,1.63425,1.6331,1.6334,172600000.0
2009-10-28 11:40:00,1.6334,1.63395,1.6331,1.6338,222000000.0
2009-10-28 11:41:00,1.6337,1.6339,1.6334,1.63375,151100000.0
2009-10-28 11:42:00,1.6338,1.63385,1.6329,1.63315,172100000.0
2009-10-28 11:43:00,1.6332,1.6333,1.633,1.6331,103000000.0
2009-10-28 11:44:00,1.6331,1.6333,1.6326,1.63285,193100000.0
2009-10-28 11:45:00,1.63285,1.63335,1.63275,1.63335,117100000.0
2009-10-28 11:46:00,1.63325,1.6337,1.6332,1.6334,192200000.0
2009-10-28 11:47:00,1.6334,1.6337,1.6333,1.63355,140300000.0
2009-10-28 11:48:00,1.63355,1.6337,1.63315,1.63325,133200000.0
2009-10-28 11:49:00,1.63325,1.63355,1.6332,1.63345,177200000.0
2009-10-28 11:50:00,1.6334,1.6336,1.63305,1.6335,107400000.0
2009-10-28 11:51:00,1.63355,1.63415,1.63345,1.6341,172700000.0
2009-10-28 11:52:00,1.6341,1.6344,1.63345,1.6342,235000000.0
2009-10-28 11:53:00,1.6342,1.6348,1.63405,1.6345,199900000.0
2009-10-28 11:54:00,1.6345,1.63475,1.6342,1.6342,178800000.0
2009-10-28 11:55:00,1.63425,1.63435,1.63355,1.6336,170600000.0
2009-10-28 11:56:00,1.6336,1.63385,1.63345,1.63375,208700000.0
2009-10-28 11:57:00,1.63385,1.63385,1.63345,1.6337,210600000.0
2009-10-28 11:58:00,1.63365,1.6337,1.63325,1.6334,129100000.0
2009-10-28 11:59:00,1.6334,1.63355,1.6329,1.63295,131400000.0
2009-10-28 12:00:00,1.63295,1.63315,1.6328,1.6331,180700000.0
2009-10-28 12:01:00,1.6331,1.6332,1.63275,1.6332,150000000.0
2009-10-28 12:02:00,1.6331,1.63325,1.63275,1.6331,161000000.0
2009-10-28 12:03:00,1.63315,1.63345,1.63285,1.6333,215000000.0
2009-10-28 12:04:00,1.6333,1.63365,1.63325,1.63345,132700000.0
2009-10-28 12:05:00,1.63345,1.63345,1.6328,1.63315,129500000.0
2009-10-28 12:06:00,1.63315,1.63345,1.63275,1.63305,179500000.0
2009-10-28 12:07:00,1.6329,1.63315,1.63275,1.63295,181300000.0
2009-10-28 12:08:00,1.63305,1.63315,1.63285,1.633,196500000.0
2009-10-28 12:09:00,1.6331,1.63325,1.63275,1.63285,102300000.0
2009-10-28 12:10:00,1.63285,1.6332,1.63265,1.63275,221700000.0
2009-10-28 12:11:00,1.63275,1.63355,1.63245,1.6334,266000000.0
2009-10-28 12:12:00,1.63345,1.6336,1.63305,1.63305,229400000.0
2009-10-28 12:13:00,1.63305,1.63365,1.63295,1.6335,195600000.0
2009-10-28 12:14:00,1.6335,1.6336,1.63315,1.6336,156300000.0
2009-10-28 12:15:00,1.63365,1.6337,1.63325,1.6335,229800000.0
2009-10-28 12:16:00,1.6335,1.634,1.63345,1.63395,150100000.0
2009-10-28 12:17:00,1.63395,1.63465,1.6339,1.6346,229300000.0
2009-10-28 12:18:00,1.6346,1.6349,1.63445,1.63465,140600000.0
2009-10-28 12:19:00,1.63465,1.63475,1.6343,1.6343,184700000.0
2009-10-28 12:20:00,1.6343,1.6347,1.6341,1.6345,186000000.0
2009-10-28 12:21:00,1.6344,1.63465,1.63435,1.63435,108700000.0
2009-10-28 12:22:00,1.6344,1.6346,1.63425,1.63445,130200000.0
2009-10-28 12:23:00,1.63435,1.63465,1.63435,1.63465,120900000.0
2009-10-28 12:24:00,1.63465,1.635,1.6345,1.6348,121200000.0
2009-10-28 12:25:00,1.6348,1.63505,1.6347,1.63475,55000000.0
2009-10-28 12:26:00,1.6347,1.6354,1.63455,1.6353,141300000.0
2009-10-28 12:27:00,1.6353,1.6358,1.63515,1.6358,182100000.0
2009-10-28 12:28:00,1.6357,1.63595,1.63565,1.63575,144000000.0
2009-10-28 12:29:00,1.63575,1.63575,1.63525,1.6354,171400000.0
2009-10-28 12:30:00,1.63535,1.6356,1.6352,1.63545,183000000.0
2009-10-28 12:31:00,1.63545,1.636,1.6354,1.63595,213300000.0
2009-10-28 12:32:00,1.636,1.6365,1.6357,1.6361,158400000.0
2009-10-28 12:33:00,1.63615,1.63645,1.63595,1.63625,138300000.0
2009-10-28 12:34:00,1.63625,1.63635,1.63595,1.63605,100300000.0
2009-10-28 12:35:00,1.63605,1.63615,1.6358,1.63605,92900000.0
2009-10-28 12:36:00,1.63605,1.6363,1.6357,1.6363,153700000.0
2009-10-28 12:37:00,1.6364,1.6366,1.6361,1.63635,214600000.0
2009-10-28 12:38:00,1.63635,1.6364,1.63605,1.63615,110900000.0
2009-10-28 12:39:00,1.6362,1.6364,1.63605,1.63605,75200000.0
2009-10-28 12:40:00,1.63605,1.63615,1.63565,1.6359,179400000.0
2009-10-28 12:41:00,1.6359,1.63615,1.6355,1.6355,234200000.0
2009-10-28 12:42:00,1.63545,1.63555,1.6353,1.63545,242600000.0
2009-10-28 12:43:00,1.6355,1.63555,1.6351,1.63535,121500000.0
2009-10-28 12:44:00,1.6353,1.6356,1.63525,1.6355,63400000.0
2009-10-28 12:45:00,1.6356,1.63585,1.63525,1.6357,152400000.0
2009-10-28 12:46:00,1.6357,1.63595,1.6353,1.6356,219800000.0
2009-10-28 12:47:00,1.63565,1.63585,1.6356,1.6357,53600000.0
2009-10-28 12:48:00,1.63575,1.63605,1.6354,1.6354,112100000.0
2009-10-28 12:49:00,1.6354,1.63555,1.63525,1.63535,124000000.0
2009-10-28 12:50:00,1.63535,1.63615,1.63525,1.6359,161400000.0
2009-10-28 12:51:00,1.6359,1.6359,1.63545,1.6357,99000000.0
2009-10-28 12:52:00,1.63575,1.6358,1.6351,1.6351,148200000.0
2009-10-28 12:53:00,1.6351,1.63535,1.63455,1.63455,182900000.0
2009-10-28 12:54:00,1.63455,1.6347,1.63425,1.6346,147100000.0
2009-10-28 12:55:00,1.6346,1.6347,1.63435,1.6345,87900000.0
2009-10-28 12:56:00,1.63455,1.635,1.6345,1.63495,76600000.0
2009-10-28 12:57:00,1.6349,1.63525,1.6343,1.63455,78200000.0
2009-10-28 12:58:00,1.6346,1.6354,1.63455,1.6353,136600000.0
2009-10-28 12:59:00,1.6353,1.6354,1.63515,1.63535,54800000.0
2009-10-28 13:00:00,1.63525,1.6356,1.63515,1.63555,145100000.0
2009-10-28 13:01:00,1.63555,1.6357,1.63475,1.6348,126100000.0
2009-10-28 13:02:00,1.6348,1.63485,1.63435,1.6346,65100000.0
2009-10-28 13:03:00,1.6346,1.63525,1.6346,1.63515,86700000.0
2009-10-28 13:04:00,1.6352,1.6352,1.63415,1.6345,120500000.0
2009-10-28 13:05:00,1.6345,1.6345,1.63395,1.6341,108100000.0
2009-10-28 13:06:00,1.63405,1.6347,1.63405,1.63465,182900000.0
2009-10-28 13:07:00,1.6347,1.63475,1.63395,1.634,120500000.0
2009-10-28 13:08:00,1.634,1.6343,1.6335,1.63415,111200000.0
2009-10-28 13:09:00,1.6343,1.6347,1.6343,1.6347,85600000.0
2009-10-28 13:10:00,1.6347,1.6351,1.6346,1.63505,123500000.0
2009-10-28 13:11:00,1.63505,1.63505,1.63475,1.63505,152000000.0
2009-10-28 13:12:00,1.635,1.6354,1.63475,1.63535,109700000.0
2009-10-28 13:13:00,1.63535,1.63555,1.635,1.6354,150300000.0
2009-10-28 13:14:00,1.63545,1.636,1.63535,1.6359,182500000.0
2009-10-28 13:15:00,1.6359,1.6359,1.6355,1.63565,194800000.0
2009-10-28 13:16:00,1.6357,1.636,1.63565,1.63595,166500000.0
2009-10-28 13:17:00,1.63595,1.63595,1.6356,1.6358,123600000.0
2009-10-28 13:18:00,1.6358,1.636,1.63525,1.63545,81500000.0
2009-10-28 13:19:00,1.63545,1.6357,1.63515,1.63535,142200000.0
2009-10-28 13:20:00,1.63535,1.63565,1.63505,1.63515,176500000.0
2009-10-28 13:21:00,1.6351,1.6354,1.6351,1.63525,85900000.0
2009-10-28 13:22:00,1.63515,1.6355,1.6351,1.6354,205300000.0
2009-10-28 13:23:00,1.6354,1.63575,1.63535,1.6355,167800000.0
2009-10-28 13:24:00,1.63545,1.63565,1.6353,1.6356,144000000.0
2009-10-28 13:25:00,1.63565,1.636,1.6355,1.63585,125700000.0
2009-10-28 13:26:00,1.63575,1.6361,1.6356,1.6356,63000000.0
2009-10-28 13:27:00,1.63555,1.6357,1.6347,1.63515,197200000.0
2009-10-28 13:28:00,1.6351,1.6352,1.6346,1.63515,249800000.0
2009-10-28 13:29:00,1.6351,1.6352,1.6348,1.635,180900000.0
2009-10-28 13:30:00,1.635,1.63515,1.63435,1.63455,176000000.0
2009-10-28 13:31:00,1.6346,1.6351,1.63425,1.635,212100000.0
2009-10-28 13:32:00,1.635,1.63545,1.63485,1.6352,94600000.0
2009-10-28 13:33:00,1.6352,1.6353,1.63505,1.6351,92600000.0
2009-10-28 13:34:00,1.6351,1.6354,1.6346,1.6349,163900000.0
2009-10-28 13:35:00,1.6348,1.63515,1.6346,1.63495,218700000.0
2009-10-28 13:36:00,1.63495,1.6351,1.6347,1.63505,193400000.0
2009-10-28 13:37:00,1.63525,1.63545,1.63455,1.6349,222300000.0
2009-10-28 13:38:00,1.6349,1.63495,1.63455,1.6349,185200000.0
2009-10-28 13:39:00,1.6349,1.6349,1.63445,1.63475,160800000.0
2009-10-28 13:40:00,1.63475,1.6355,1.63465,1.63535,174000000.0
2009-10-28 13:41:00,1.6354,1.6356,1.6351,1.6356,123100000.0
2009-10-28 13:42:00,1.6356,1.6357,1.6352,1.63535,104800000.0
2009-10-28 13:43:00,1.6355,1.6359,1.63535,1.6356,163300000.0
2009-10-28 13:44:00,1.63545,1.636,1.6353,1.63585,158500000.0
2009-10-28 13:45:00,1.63585,1.63605,1.63525,1.63605,82600000.0
2009-10-28 13:46:00,1.63605,1.63615,1.6356,1.63615,271500000.0
2009-10-28 13:47:00,1.63615,1.6362,1.63585,1.63595,256400000.0
2009-10-28 13:48:00,1.63595,1.63615,1.6357,1.6361,208800000.0
2009-10-28 13:49:00,1.6361,1.63625,1.6358,1.63585,363300000.0
2009-10-28 13:50:00,1.63585,1.6364,1.6356,1.63615,194900000.0
2009-10-28 13:51:00,1.63605,1.63625,1.6359,1.63615,175000000.0
2009-10-28 13:52:00,1.63615,1.63615,1.6356,1.6357,98700000.0
2009-10-28 13:53:00,1.6357,1.63585,1.63555,1.63585,118100000.0
2009-10-28 13:54:00,1.6357,1.63585,1.63555,1.6356,119100000.0
2009-10-28 13:55:00,1.6356,1.63565,1.6352,1.63525,128200000.0
2009-10-28 13:56:00,1.63525,1.6355,1.63505,1.63525,121900000.0
2009-10-28 13:57:00,1.63535,1.6355,1.63485,1.63495,139300000.0
2009-10-28 13:58:00,1.63495,1.635,1.63475,1.63475,867020000.0
2009-10-28 13:59:00,1.63475,1.6351,1.63425,1.63425,208780000.0
2009-10-28 14:00:00,1.63395,1.6344,1.63395,1.6343,205900000.0
2009-10-28 14:01:00,1.63435,1.6345,1.6341,1.63425,120100000.0
2009-10-28 14:02:00,1.63415,1.63455,1.6341,1.63435,125600000.0
2009-10-28 14:03:00,1.6343,1.63445,1.63405,1.6342,144800000.0
2009-10-28 14:04:00,1.6342,1.6345,1.63405,1.6344,130900000.0
2009-10-28 14:05:00,1.63435,1.63465,1.63395,1.63395,315860000.0
2009-10-28 14:06:00,1.63395,1.63465,1.63355,1.6346,782800000.0
2009-10-28 14:07:00,1.6346,1.63505,1.6345,1.6347,147900000.0
2009-10-28 14:08:00,1.63475,1.635,1.63465,1.63495,130100000.0
2009-10-28 14:09:00,1.63495,1.63545,1.63495,1.6351,146900000.0
2009-10-28 14:10:00,1.635,1.6353,1.6349,1.6353,107000000.0
2009-10-28 14:11:00,1.6353,1.6353,1.6348,1.63485,103100000.0
2009-10-28 14:12:00,1.63485,1.6349,1.63465,1.6349,74700000.0
2009-10-28 14:13:00,1.63485,1.63485,1.6345,1.63465,84500000.0
2009-10-28 14:14:00,1.6345,1.6345,1.63395,1.634,530760000.0
2009-10-28 14:15:00,1.63405,1.63445,1.634,1.6344,83800000.0
2009-10-28 14:16:00,1.6344,1.6346,1.634,1.6343,149500000.0
2009-10-28 14:17:00,1.6343,1.63455,1.634,1.63445,201800000.0
2009-10-28 14:18:00,1.63445,1.63475,1.6341,1.6346,172700000.0
2009-10-28 14:19:00,1.6347,1.63475,1.6345,1.6345,85700000.0
2009-10-28 14:20:00,1.6345,1.6347,1.63415,1.63425,161900000.0
2009-10-28 14:21:00,1.63425,1.63425,1.63395,1.63395,380620000.0
2009-10-28 14:22:00,1.63395,1.63415,1.63395,1.63395,976200000.0
2009-10-28 14:23:00,1.63395,1.63395,1.63395,1.63395,1151160000.0
2009-10-28 14:24:00,1.63395,1.63395,1.6335,1.63365,282880000.0
2009-10-28 14:25:00,1.63365,1.63405,1.6336,1.6338,121700000.0
2009-10-28 14:26:00,1.6338,1.6343,1.6338,1.63415,188900000.0
2009-10-28 14:27:00,1.63425,1.63425,1.63355,1.63365,132900000.0
2009-10-28 14:28:00,1.63365,1.63455,1.63365,1.63435,201200000.0
2009-10-28 14:29:00,1.63435,1.63475,1.63415,1.63425,302400000.0
2009-10-28 14:30:00,1.63425,1.6351,1.63415,1.63455,274400000.0
2009-10-28 14:31:00,1.63465,1.63585,1.63465,1.6354,306600000.0
2009-10-28 14:32:00,1.6354,1.6354,1.6347,1.6347,161300000.0
2009-10-28 14:33:00,1.6347,1.63505,1.63415,1.63425,191300000.0
2009-10-28 14:34:00,1.6343,1.63445,1.63395,1.6343,391240000.0
2009-10-28 14:35:00,1.6343,1.6344,1.63395,1.63395,812140000.0
2009-10-28 14:36:00,1.63395,1.63395,1.6332,1.63355,415580000.0
2009-10-28 14:37:00,1.63355,1.6343,1.6333,1.6343,249100000.0
2009-10-28 14:38:00,1.6343,1.63435,1.63375,1.63395,224600000.0
2009-10-28 14:39:00,1.63395,1.634,1.6336,1.6339,205800000.0
2009-10-28 14:40:00,1.6339,1.63395,1.63335,1.63345,153500000.0
2009-10-28 14:41:00,1.63345,1.63385,1.6331,1.6332,187700000.0
2009-10-28 14:42:00,1.6332,1.6333,1.63285,1.63315,200400000.0
2009-10-28 14:43:00,1.63315,1.63315,1.63255,1.6327,202200000.0
2009-10-28 14:44:00,1.6326,1.6329,1.6325,1.63265,242200000.0
2009-10-28 14:45:00,1.63265,1.63265,1.63245,1.63245,160000000.0
2009-10-28 14:46:00,1.63235,1.6325,1.63175,1.6318,149800000.0
2009-10-28 14:47:00,1.6318,1.63225,1.63175,1.63215,165000000.0
2009-10-28 14:48:00,1.63215,1.6325,1.63185,1.63185,156500000.0
2009-10-28 14:49:00,1.6319,1.63225,1.6317,1.63205,206700000.0
2009-10-28 14:50:00,1.63205,1.63225,1.63195,1.63215,141900000.0
2009-10-28 14:51:00,1.6322,1.6323,1.6319,1.6319,172200000.0
2009-10-28 14:52:00,1.6319,1.6323,1.63185,1.6321,133500000.0
2009-10-28 14:53:00,1.6321,1.63235,1.63195,1.63205,178400000.0
2009-10-28 14:54:00,1.632,1.63215,1.63185,1.632,178400000.0
2009-10-28 14:55:00,1.632,1.63205,1.6315,1.6318,146500000.0
2009-10-28 14:56:00,1.6318,1.63205,1.6315,1.6318,220600000.0
2009-10-28 14:57:00,1.63185,1.632,1.6315,1.6317,203300000.0
2009-10-28 14:58:00,1.6317,1.6318,1.63135,1.63175,204800000.0
2009-10-28 14:59:00,1.63165,1.6317,1.63105,1.63125,198900000.0
2009-10-28 15:00:00,1.63115,1.6314,1.63105,1.6313,185300000.0
2009-10-28 15:01:00,1.6313,1.63165,1.63125,1.6314,189300000.0
2009-10-28 15:02:00,1.6314,1.63155,1.63135,1.6314,185200000.0
2009-10-28 15:03:00,1.6315,1.632,1.63145,1.63155,200800000.0
2009-10-28 15:04:00,1.63155,1.6319,1.63145,1.6318,144900000.0
2009-10-28 15:05:00,1.6318,1.6321,1.63155,1.63165,161200000.0
2009-10-28 15:06:00,1.63175,1.63205,1.63155,1.63185,126200000.0
2009-10-28 15:07:00,1.6319,1.6319,1.63155,1.63165,176400000.0
2009-10-28 15:08:00,1.6317,1.63245,1.63145,1.63195,255100000.0
2009-10-28 15:09:00,1.63195,1.63245,1.63195,1.6323,243300000.0
2009-10-28 15:10:00,1.6324,1.6325,1.63195,1.63215,154200000.0
2009-10-28 15:11:00,1.63205,1.63235,1.6317,1.6317,199100000.0
2009-10-28 15:12:00,1.6317,1.6318,1.6314,1.6316,153800000.0
2009-10-28 15:13:00,1.6316,1.6322,1.6316,1.6322,118600000.0
2009-10-28 15:14:00,1.6322,1.63255,1.63205,1.6325,186600000.0
2009-10-28 15:15:00,1.6326,1.6326,1.6321,1.63215,183000000.0
2009-10-28 15:16:00,1.63215,1.63225,1.6318,1.63205,165100000.0
2009-10-28 15:17:00,1.632,1.6322,1.63155,1.63165,177100000.0
2009-10-28 15:18:00,1.6317,1.63185,1.6314,1.6315,170400000.0
2009-10-28 15:19:00,1.63145,1.63155,1.63105,1.6313,149800000.0
2009-10-28 15:20:00,1.6313,1.63165,1.63115,1.6314,155900000.0
2009-10-28 15:21:00,1.6314,1.63185,1.63135,1.6317,116800000.0
2009-10-28 15:22:00,1.63165,1.6321,1.63155,1.6319,121700000.0
2009-10-28 15:23:00,1.6319,1.63235,1.6318,1.6321,177200000.0
2009-10-28 15:24:00,1.6321,1.63255,1.632,1.6325,111400000.0
2009-10-28 15:25:00,1.6325,1.633,1.63245,1.6329,265900000.0
2009-10-28 15:26:00,1.6329,1.6329,1.63235,1.63245,340400000.0
2009-10-28 15:27:00,1.6325,1.6327,1.63185,1.6319,163400000.0
2009-10-28 15:28:00,1.6319,1.63215,1.63185,1.63205,129500000.0
2009-10-28 15:29:00,1.63215,1.6323,1.6319,1.6322,135300000.0
2009-10-28 15:30:00,1.63225,1.63295,1.6322,1.63295,226600000.0
2009-10-28 15:31:00,1.63295,1.6332,1.63275,1.633,274000000.0
2009-10-28 15:32:00,1.633,1.633,1.63205,1.6324,211400000.0
2009-10-28 15:33:00,1.6323,1.63285,1.6321,1.63265,237600000.0
2009-10-28 15:34:00,1.63265,1.6327,1.63195,1.63235,212800000.0
2009-10-28 15:35:00,1.6323,1.63275,1.6322,1.6323,201900000.0
2009-10-28 15:36:00,1.63225,1.63305,1.63205,1.633,261800000.0
2009-10-28 15:37:00,1.633,1.6331,1.63235,1.63245,198600000.0
2009-10-28 15:38:00,1.63245,1.633,1.63225,1.6324,195900000.0
2009-10-28 15:39:00,1.63245,1.63275,1.6322,1.63275,260700000.0
2009-10-28 15:40:00,1.6327,1.63345,1.6325,1.6331,170200000.0
2009-10-28 15:41:00,1.6332,1.6333,1.63255,1.63305,286000000.0
2009-10-28 15:42:00,1.6331,1.6333,1.63255,1.63275,240800000.0
2009-10-28 15:43:00,1.63265,1.6328,1.63215,1.63225,194000000.0
2009-10-28 15:44:00,1.63225,1.6327,1.63215,1.63225,142600000.0
2009-10-28 15:45:00,1.6322,1.6323,1.63185,1.63195,183600000.0
2009-10-28 15:46:00,1.632,1.6323,1.63165,1.6321,254700000.0
2009-10-28 15:47:00,1.6321,1.6328,1.6321,1.63225,210100000.0
2009-10-28 15:48:00,1.63225,1.63225,1.6318,1.63215,220700000.0
2009-10-28 15:49:00,1.632,1.63365,1.63195,1.6334,245800000.0
2009-10-28 15:50:00,1.6334,1.63345,1.6329,1.63295,119200000.0
2009-10-28 15:51:00,1.633,1.63325,1.6324,1.6327,198000000.0
2009-10-28 15:52:00,1.6327,1.63305,1.63255,1.63295,141100000.0
2009-10-28 15:53:00,1.633,1.6335,1.6327,1.63295,222900000.0
2009-10-28 15:54:00,1.63295,1.63415,1.63295,1.6339,248800000.0
2009-10-28 15:55:00,1.63395,1.63445,1.6339,1.63395,229200000.0
2009-10-28 15:56:00,1.63395,1.6346,1.6338,1.63435,199700000.0
2009-10-28 15:57:00,1.6344,1.63485,1.63435,1.63465,189500000.0
2009-10-28 15:58:00,1.63465,1.6351,1.63445,1.63455,224200000.0
2009-10-28 15:59:00,1.63465,1.63465,1.6336,1.63455,298100000.0
2009-10-28 16:00:00,1.63455,1.6368,1.63355,1.63555,257400000.0
2009-10-28 16:01:00,1.63555,1.63745,1.63555,1.63645,305600000.0
2009-10-28 16:02:00,1.6365,1.6367,1.63605,1.6363,294900000.0
2009-10-28 16:03:00,1.63625,1.63655,1.6358,1.63595,383940000.0
2009-10-28 16:04:00,1.636,1.63625,1.6358,1.6358,592380000.0
2009-10-28 16:05:00,1.6358,1.63625,1.6358,1.6358,700760000.0
2009-10-28 16:06:00,1.6358,1.6358,1.6343,1.6345,474920000.0
2009-10-28 16:07:00,1.63455,1.635,1.63445,1.63445,235700000.0
2009-10-28 16:08:00,1.63445,1.6348,1.6344,1.6345,233000000.0
2009-10-28 16:09:00,1.6345,1.63505,1.63445,1.63475,232600000.0
2009-10-28 16:10:00,1.6347,1.6347,1.63365,1.63365,249700000.0
2009-10-28 16:11:00,1.6336,1.63385,1.63295,1.63365,225000000.0
2009-10-28 16:12:00,1.63365,1.63385,1.63315,1.63335,218400000.0
2009-10-28 16:13:00,1.63335,1.6338,1.63295,1.6338,203100000.0
2009-10-28 16:14:00,1.6337,1.63425,1.6335,1.63375,180800000.0
2009-10-28 16:15:00,1.63375,1.6342,1.63355,1.63385,198300000.0
2009-10-28 16:16:00,1.63395,1.6347,1.63375,1.6347,196300000.0
2009-10-28 16:17:00,1.6347,1.63525,1.6346,1.6349,265600000.0
2009-10-28 16:18:00,1.6349,1.6351,1.63445,1.63445,220300000.0
2009-10-28 16:19:00,1.63455,1.63485,1.63405,1.63405,165900000.0
2009-10-28 16:20:00,1.6342,1.63495,1.63395,1.6346,191400000.0
2009-10-28 16:21:00,1.6347,1.63505,1.6343,1.635,172000000.0
2009-10-28 16:22:00,1.635,1.6355,1.63475,1.63495,225800000.0
2009-10-28 16:23:00,1.635,1.63545,1.63495,1.63515,375800000.0
2009-10-28 16:24:00,1.63515,1.63515,1.6347,1.6348,178100000.0
2009-10-28 16:25:00,1.63475,1.63515,1.6346,1.635,184400000.0
2009-10-28 16:26:00,1.635,1.6357,1.63495,1.6354,356900000.0
2009-10-28 16:27:00,1.6354,1.6358,1.6353,1.6356,240700000.0
2009-10-28 16:28:00,1.63565,1.6357,1.6351,1.6354,152600000.0
2009-10-28 16:29:00,1.63545,1.6362,1.6353,1.63615,176700000.0
2009-10-28 16:30:00,1.63615,1.63625,1.63485,1.6349,213500000.0
2009-10-28 16:31:00,1.635,1.63545,1.63485,1.63525,295400000.0
2009-10-28 16:32:00,1.63525,1.63575,1.63495,1.63575,303200000.0
2009-10-28 16:33:00,1.63575,1.63605,1.6355,1.6358,237200000.0
2009-10-28 16:34:00,1.6358,1.6363,1.63555,1.6356,290100000.0
2009-10-28 16:35:00,1.63575,1.63635,1.6357,1.63625,214500000.0
2009-10-28 16:36:00,1.6362,1.63655,1.63585,1.6361,267000000.0
2009-10-28 16:37:00,1.6361,1.63645,1.63585,1.6364,196700000.0
2009-10-28 16:38:00,1.6364,1.6365,1.636,1.63615,212200000.0
2009-10-28 16:39:00,1.63615,1.6363,1.636,1.6361,160700000.0
2009-10-28 16:40:00,1.6361,1.63625,1.6349,1.6353,288350000.0
2009-10-28 16:41:00,1.6353,1.63545,1.63495,1.63535,187000000.0
2009-10-28 16:42:00,1.63535,1.63565,1.63495,1.63525,197600000.0
2009-10-28 16:43:00,1.6353,1.6357,1.63515,1.63555,174400000.0
2009-10-28 16:44:00,1.6356,1.6356,1.6352,1.6352,189000000.0
2009-10-28 16:45:00,1.63525,1.63595,1.6352,1.63595,189900000.0
2009-10-28 16:46:00,1.636,1.6363,1.6358,1.63605,131900000.0
2009-10-28 16:47:00,1.63605,1.6368,1.63595,1.6368,152700000.0
2009-10-28 16:48:00,1.6367,1.63705,1.63655,1.6366,240100000.0
2009-10-28 16:49:00,1.6366,1.6368,1.63605,1.63635,212300000.0
2009-10-28 16:50:00,1.63635,1.6368,1.63615,1.6368,282500000.0
2009-10-28 16:51:00,1.6367,1.6375,1.6367,1.63715,307300000.0
2009-10-28 16:52:00,1.637,1.63725,1.6368,1.63705,324400000.0
2009-10-28 16:53:00,1.63695,1.6372,1.63655,1.6369,294200000.0
2009-10-28 16:54:00,1.6368,1.63795,1.6368,1.6376,279300000.0
2009-10-28 16:55:00,1.6377,1.63825,1.6376,1.63825,184600000.0
2009-10-28 16:56:00,1.6382,1.6382,1.6367,1.63695,252400000.0
2009-10-28 16:57:00,1.6369,1.6371,1.63655,1.63665,234100000.0
2009-10-28 16:58:00,1.63665,1.6369,1.63655,1.6367,396650000.0
2009-10-28 16:59:00,1.6367,1.637,1.63655,1.63655,768600000.0
2009-10-28 17:00:00,1.63655,1.6374,1.63655,1.6368,282950000.0
2009-10-28 17:01:00,1.63675,1.6371,1.63615,1.63655,285930000.0
2009-10-28 17:02:00,1.63655,1.63685,1.63655,1.6367,291920000.0
2009-10-28 17:03:00,1.63675,1.6368,1.63655,1.63655,222550000.0
2009-10-28 17:04:00,1.63655,1.63655,1.6361,1.63635,204320000.0
2009-10-28 17:05:00,1.63635,1.6364,1.63575,1.6358,203180000.0
2009-10-28 17:06:00,1.6358,1.6364,1.6358,1.636,183200000.0
2009-10-28 17:07:00,1.63615,1.63635,1.63575,1.63575,338320000.0
2009-10-28 17:08:00,1.63575,1.63585,1.6353,1.63555,616700000.0
2009-10-28 17:09:00,1.63565,1.63595,1.6354,1.63575,193900000.0
2009-10-28 17:10:00,1.63585,1.63605,1.63545,1.63545,221900000.0
2009-10-28 17:11:00,1.6355,1.6358,1.63535,1.6356,180200000.0
2009-10-28 17:12:00,1.63555,1.6359,1.6355,1.63575,193900000.0
2009-10-28 17:13:00,1.63575,1.6358,1.6353,1.63555,192500000.0
2009-10-28 17:14:00,1.63555,1.63605,1.63545,1.63605,230400000.0
2009-10-28 17:15:00,1.63605,1.63655,1.63575,1.6362,196800000.0
2009-10-28 17:16:00,1.6362,1.6364,1.63555,1.6358,224500000.0
2009-10-28 17:17:00,1.63595,1.63605,1.6352,1.6352,191100000.0
2009-10-28 17:18:00,1.6352,1.63585,1.6352,1.63575,246800000.0
2009-10-28 17:19:00,1.63575,1.6359,1.6354,1.63565,194300000.0
2009-10-28 17:20:00,1.6356,1.63625,1.6355,1.63605,221600000.0
2009-10-28 17:21:00,1.6362,1.63655,1.6359,1.63625,226400000.0
2009-10-28 17:22:00,1.63625,1.6363,1.6356,1.63575,188700000.0
2009-10-28 17:23:00,1.6358,1.63635,1.63575,1.63615,236000000.0
2009-10-28 17:24:00,1.63615,1.63635,1.6358,1.6359,183600000.0
2009-10-28 17:25:00,1.6359,1.63605,1.6356,1.6359,134300000.0
2009-10-28 17:26:00,1.636,1.63615,1.6355,1.63555,169800000.0
2009-10-28 17:27:00,1.63555,1.63595,1.6353,1.6355,182800000.0
2009-10-28 17:28:00,1.6355,1.6357,1.63515,1.6353,180100000.0
2009-10-28 17:29:00,1.63525,1.63585,1.63525,1.63585,132400000.0
2009-10-28 17:30:00,1.63575,1.63595,1.63555,1.63555,171500000.0
2009-10-28 17:31:00,1.6355,1.6361,1.63545,1.6358,224600000.0
2009-10-28 17:32:00,1.6358,1.636,1.6356,1.636,126400000.0
2009-10-28 17:33:00,1.636,1.63605,1.63565,1.63575,207500000.0
2009-10-28 17:34:00,1.6357,1.6361,1.63555,1.6361,151100000.0
2009-10-28 17:35:00,1.6361,1.63655,1.63585,1.63625,245100000.0
2009-10-28 17:36:00,1.63625,1.6367,1.6362,1.63625,150600000.0
2009-10-28 17:37:00,1.63625,1.63675,1.6361,1.6364,172600000.0
2009-10-28 17:38:00,1.63635,1.6365,1.63605,1.63635,162800000.0
2009-10-28 17:39:00,1.6364,1.6368,1.63635,1.6366,178000000.0
2009-10-28 17:40:00,1.63665,1.6371,1.63645,1.637,342900000.0
2009-10-28 17:41:00,1.6369,1.6378,1.6369,1.6375,300700000.0
2009-10-28 17:42:00,1.6375,1.6377,1.6369,1.6369,225300000.0
2009-10-28 17:43:00,1.637,1.6372,1.63655,1.6366,200100000.0
2009-10-28 17:44:00,1.6366,1.6371,1.63645,1.637,156400000.0
2009-10-28 17:45:00,1.63695,1.63745,1.63665,1.6368,185200000.0
2009-10-28 17:46:00,1.63675,1.63695,1.63645,1.6365,167100000.0
2009-10-28 17:47:00,1.6365,1.63665,1.6359,1.63595,178400000.0
2009-10-28 17:48:00,1.6359,1.6364,1.63585,1.63595,224600000.0
2009-10-28 17:49:00,1.636,1.6367,1.636,1.6365,194500000.0
2009-10-28 17:50:00,1.63655,1.6371,1.6364,1.6368,258600000.0
2009-10-28 17:51:00,1.63675,1.63675,1.63625,1.63635,164000000.0
2009-10-28 17:52:00,1.63635,1.63645,1.636,1.6363,133800000.0
2009-10-28 17:53:00,1.6363,1.6366,1.6361,1.6364,162400000.0
2009-10-28 17:54:00,1.6364,1.63675,1.6364,1.6365,184500000.0
2009-10-28 17:55:00,1.6365,1.6368,1.63645,1.63665,114200000.0
2009-10-28 17:56:00,1.6366,1.63685,1.63645,1.63675,206100000.0
2009-10-28 17:57:00,1.63675,1.63695,1.6364,1.6364,164500000.0
2009-10-28 17:58:00,1.6364,1.63705,1.6364,1.6367,154400000.0
2009-10-28 17:59:00,1.6367,1.6378,1.6366,1.6378,285500000.0
2009-10-28 18:00:00,1.63785,1.6379,1.6368,1.63715,253300000.0
2009-10-28 18:01:00,1.6371,1.63725,1.6365,1.63665,210300000.0
2009-10-28 18:02:00,1.6366,1.6369,1.6364,1.6364,186800000.0
2009-10-28 18:03:00,1.6364,1.6365,1.63595,1.6364,180600000.0
2009-10-28 18:04:00,1.6364,1.63645,1.63605,1.63625,157300000.0
2009-10-28 18:05:00,1.63625,1.6367,1.6361,1.6367,154600000.0
2009-10-28 18:06:00,1.6367,1.637,1.6365,1.63675,162600000.0
2009-10-28 18:07:00,1.63675,1.6372,1.6366,1.6369,154200000.0
2009-10-28 18:08:00,1.63695,1.63725,1.6365,1.63675,206500000.0
2009-10-28 18:09:00,1.6367,1.6371,1.6366,1.63675,144400000.0
2009-10-28 18:10:00,1.63675,1.637,1.6365,1.6369,181100000.0
2009-10-28 18:11:00,1.63695,1.6371,1.6366,1.6371,111000000.0
2009-10-28 18:12:00,1.6371,1.6372,1.6368,1.6369,151200000.0
2009-10-28 18:13:00,1.63695,1.63705,1.6364,1.6364,172400000.0
2009-10-28 18:14:00,1.63645,1.63685,1.6362,1.6362,132600000.0
2009-10-28 18:15:00,1.6363,1.63685,1.636,1.63645,268700000.0
2009-10-28 18:16:00,1.63645,1.63725,1.63645,1.63695,261300000.0
2009-10-28 18:17:00,1.63685,1.6373,1.6367,1.6371,174400000.0
2009-10-28 18:18:00,1.6371,1.63765,1.637,1.63705,189100000.0
2009-10-28 18:19:00,1.6371,1.6377,1.6369,1.6372,319500000.0
2009-10-28 18:20:00,1.6372,1.6383,1.637,1.638,304000000.0
2009-10-28 18:21:00,1.638,1.638,1.63715,1.63765,254600000.0
2009-10-28 18:22:00,1.6377,1.6381,1.6373,1.6381,283600000.0
2009-10-28 18:23:00,1.63805,1.6385,1.63805,1.63835,284300000.0
2009-10-28 18:24:00,1.63845,1.6396,1.6383,1.63935,280800000.0
2009-10-28 18:25:00,1.63935,1.63935,1.6386,1.6386,232900000.0
2009-10-28 18:26:00,1.63855,1.6394,1.63855,1.63925,242700000.0
2009-10-28 18:27:00,1.63935,1.6396,1.6389,1.63935,226300000.0
2009-10-28 18:28:00,1.6392,1.6392,1.63875,1.63895,180200000.0
2009-10-28 18:29:00,1.63895,1.63905,1.6382,1.63875,292200000.0
2009-10-28 18:30:00,1.63865,1.63895,1.6386,1.63885,187400000.0
2009-10-28 18:31:00,1.6389,1.63905,1.6385,1.63885,178200000.0
2009-10-28 18:32:00,1.6389,1.6392,1.63865,1.63895,237900000.0
2009-10-28 18:33:00,1.639,1.6393,1.6388,1.6391,254000000.0
2009-10-28 18:34:00,1.6391,1.6399,1.63905,1.63975,210400000.0
2009-10-28 18:35:00,1.63965,1.6401,1.6393,1.6395,204100000.0
2009-10-28 18:36:00,1.63935,1.63975,1.6392,1.63975,140700000.0
2009-10-28 18:37:00,1.6397,1.64055,1.6397,1.64035,216100000.0
2009-10-28 18:38:00,1.6404,1.64075,1.64015,1.6406,218300000.0
2009-10-28 18:39:00,1.64055,1.6414,1.64005,1.64115,236200000.0
2009-10-28 18:40:00,1.64115,1.64215,1.641,1.64175,225300000.0
2009-10-28 18:41:00,1.6417,1.64175,1.64125,1.6414,203900000.0
2009-10-28 18:42:00,1.6414,1.64205,1.64135,1.64165,205900000.0
2009-10-28 18:43:00,1.6417,1.6418,1.64055,1.64055,231800000.0
2009-10-28 18:44:00,1.6405,1.6405,1.63985,1.64005,217300000.0
2009-10-28 18:45:00,1.6402,1.64055,1.6401,1.6404,177600000.0
2009-10-28 18:46:00,1.64045,1.6406,1.64,1.6403,189900000.0
2009-10-28 18:47:00,1.6403,1.64035,1.63965,1.6399,165100000.0
2009-10-28 18:48:00,1.6399,1.64,1.6395,1.63965,246000000.0
2009-10-28 18:49:00,1.6396,1.64015,1.6396,1.6401,259200000.0
2009-10-28 18:50:00,1.64,1.6407,1.64,1.6405,247700000.0
2009-10-28 18:51:00,1.6405,1.6412,1.64015,1.64105,272100000.0
2009-10-28 18:52:00,1.641,1.6411,1.6401,1.64025,264600000.0
2009-10-28 18:53:00,1.6404,1.6407,1.63985,1.6403,253200000.0
2009-10-28 18:54:00,1.6403,1.6405,1.6394,1.63955,238300000.0
2009-10-28 18:55:00,1.63965,1.63975,1.63895,1.6395,195300000.0
2009-10-28 18:56:00,1.6395,1.6398,1.63925,1.6397,203200000.0
2009-10-28 18:57:00,1.6397,1.63975,1.63915,1.63945,249100000.0
2009-10-28 18:58:00,1.63945,1.63955,1.6386,1.6386,208300000.0
2009-10-28 18:59:00,1.63865,1.63915,1.63665,1.63685,221800000.0
2009-10-28 19:00:00,1.6368,1.63735,1.63625,1.63715,218100000.0
2009-10-28 19:01:00,1.63715,1.63785,1.63685,1.6372,269200000.0
2009-10-28 19:02:00,1.6372,1.6373,1.63635,1.6365,238200000.0
2009-10-28 19:03:00,1.63645,1.6367,1.6357,1.636,248300000.0
2009-10-28 19:04:00,1.636,1.63725,1.636,1.63715,213100000.0
2009-10-28 19:05:00,1.6372,1.6374,1.6368,1.6372,186400000.0
2009-10-28 19:06:00,1.6372,1.6376,1.6371,1.6372,200700000.0
2009-10-28 19:07:00,1.6372,1.63755,1.63695,1.63745,157300000.0
2009-10-28 19:08:00,1.63745,1.63785,1.63685,1.63715,191400000.0
2009-10-28 19:09:00,1.6372,1.63765,1.6366,1.6366,246300000.0
2009-10-28 19:10:00,1.6366,1.6367,1.63635,1.63665,173500000.0
2009-10-28 19:11:00,1.63665,1.63755,1.63655,1.63745,252100000.0
2009-10-28 19:12:00,1.63745,1.63745,1.63655,1.63665,181600000.0
2009-10-28 19:13:00,1.6365,1.6366,1.63605,1.6365,239900000.0
2009-10-28 19:14:00,1.6364,1.6372,1.63635,1.6369,275000000.0
2009-10-28 19:15:00,1.63685,1.63685,1.63595,1.63645,266000000.0
2009-10-28 19:16:00,1.63655,1.63655,1.63585,1.63585,203000000.0
2009-10-28 19:17:00,1.63585,1.6366,1.63575,1.63635,244500000.0
2009-10-28 19:18:00,1.6363,1.63695,1.6362,1.63695,220100000.0
2009-10-28 19:19:00,1.63695,1.63715,1.63655,1.63695,223100000.0
2009-10-28 19:20:00,1.63685,1.63705,1.63675,1.6368,182700000.0
2009-10-28 19:21:00,1.6368,1.6375,1.6367,1.63735,198000000.0
2009-10-28 19:22:00,1.6374,1.63815,1.6374,1.63795,215100000.0
2009-10-28 19:23:00,1.638,1.6385,1.63795,1.6382,173700000.0
2009-10-28 19:24:00,1.6382,1.63835,1.63775,1.6379,249300000.0
2009-10-28 19:25:00,1.6379,1.63815,1.6377,1.638,217300000.0
2009-10-28 19:26:00,1.6379,1.6381,1.6375,1.63755,300300000.0
2009-10-28 19:27:00,1.6376,1.6382,1.63755,1.63795,238900000.0
2009-10-28 19:28:00,1.63795,1.6385,1.6379,1.63835,148500000.0
2009-10-28 19:29:00,1.6385,1.63895,1.63825,1.63845,331800000.0
2009-10-28 19:30:00,1.6385,1.63865,1.638,1.638,187300000.0
2009-10-28 19:31:00,1.63805,1.63815,1.6379,1.6381,141700000.0
2009-10-28 19:32:00,1.6381,1.6382,1.6375,1.6376,176000000.0
2009-10-28 19:33:00,1.6376,1.63825,1.63745,1.63815,172900000.0
2009-10-28 19:34:00,1.63815,1.6387,1.63765,1.6386,233400000.0
2009-10-28 19:35:00,1.6385,1.6387,1.638,1.6384,217000000.0
2009-10-28 19:36:00,1.6385,1.63875,1.6379,1.63795,169500000.0
2009-10-28 19:37:00,1.63795,1.63815,1.63745,1.63765,166900000.0
2009-10-28 19:38:00,1.63755,1.63805,1.6375,1.6379,167200000.0
2009-10-28 19:39:00,1.6379,1.63865,1.6379,1.63865,120100000.0
2009-10-28 19:40:00,1.63865,1.6387,1.6376,1.6376,181800000.0
2009-10-28 19:41:00,1.63765,1.6381,1.63755,1.6377,184700000.0
2009-10-28 19:42:00,1.6377,1.63815,1.6377,1.6379,172600000.0
2009-10-28 19:43:00,1.6379,1.63835,1.6379,1.6381,253500000.0
2009-10-28 19:44:00,1.6381,1.6386,1.6377,1.63855,181300000.0
2009-10-28 19:45:00,1.6386,1.6388,1.63825,1.63855,175400000.0
2009-10-28 19:46:00,1.63865,1.6388,1.63835,1.63855,164100000.0
2009-10-28 19:47:00,1.63845,1.63875,1.63845,1.6386,182800000.0
2009-10-28 19:48:00,1.6386,1.63865,1.6384,1.6386,147600000.0
2009-10-28 19:49:00,1.6386,1.6386,1.63825,1.63845,151700000.0
2009-10-28 19:50:00,1.63845,1.63845,1.6382,1.6382,63300000.0
2009-10-28 19:51:00,1.6381,1.63835,1.63795,1.63835,113800000.0
2009-10-28 19:52:00,1.6383,1.63845,1.63815,1.63815,113800000.0
2009-10-28 19:53:00,1.63815,1.63865,1.638,1.6386,246000000.0
2009-10-28 19:54:00,1.6386,1.63865,1.63805,1.63805,109700000.0
2009-10-28 19:55:00,1.6381,1.63825,1.63795,1.63815,106300000.0
2009-10-28 19:56:00,1.6381,1.6384,1.6376,1.6378,221300000.0
2009-10-28 19:57:00,1.63775,1.63795,1.6365,1.63665,260900000.0
2009-10-28 19:58:00,1.63675,1.63725,1.63675,1.63715,132600000.0
2009-10-28 19:59:00,1.6371,1.6373,1.6369,1.63705,172300000.0
2009-10-28 20:00:00,1.63705,1.6375,1.6369,1.6372,340000000.0
2009-10-28 20:01:00,1.6374,1.63775,1.63735,1.63755,218200000.0
2009-10-28 20:02:00,1.63755,1.6376,1.6371,1.6376,198400000.0
2009-10-28 20:03:00,1.63765,1.63765,1.63715,1.6374,107300000.0
2009-10-28 20:04:00,1.6374,1.63745,1.63685,1.63745,231300000.0
2009-10-28 20:05:00,1.63745,1.63755,1.6371,1.6371,168400000.0
2009-10-28 20:06:00,1.6372,1.6373,1.63705,1.6372,184400000.0
2009-10-28 20:07:00,1.6372,1.63725,1.63705,1.63705,121400000.0
2009-10-28 20:08:00,1.63705,1.63745,1.63705,1.63745,102000000.0
2009-10-28 20:09:00,1.63735,1.63735,1.63705,1.63715,140500000.0
2009-10-28 20:10:00,1.63715,1.63715,1.6365,1.6366,182100000.0
2009-10-28 20:11:00,1.6367,1.63695,1.63655,1.6368,264900000.0
2009-10-28 20:12:00,1.6368,1.63735,1.6368,1.637,153900000.0
2009-10-28 20:13:00,1.637,1.637,1.63635,1.63635,216800000.0
2009-10-28 20:14:00,1.63645,1.6365,1.6357,1.6357,136600000.0
2009-10-28 20:15:00,1.6357,1.6363,1.6357,1.63605,257200000.0
2009-10-28 20:16:00,1.63605,1.6369,1.6359,1.6367,143500000.0
2009-10-28 20:17:00,1.6367,1.63715,1.6367,1.6369,217900000.0
2009-10-28 20:18:00,1.63695,1.63725,1.63695,1.6372,117100000.0
2009-10-28 20:19:00,1.6373,1.6373,1.63695,1.6371,241800000.0
2009-10-28 20:20:00,1.6371,1.6374,1.6371,1.6374,101000000.0
2009-10-28 20:21:00,1.63745,1.6375,1.6372,1.63745,227300000.0
2009-10-28 20:22:00,1.63745,1.6378,1.6372,1.63765,348800000.0
2009-10-28 20:23:00,1.6377,1.638,1.6372,1.63725,262700000.0
2009-10-28 20:24:00,1.63725,1.63725,1.6368,1.6368,224500000.0
2009-10-28 20:25:00,1.63655,1.6371,1.63655,1.63675,151200000.0
2009-10-28 20:26:00,1.63675,1.63715,1.6367,1.63705,169600000.0
2009-10-28 20:27:00,1.63705,1.63745,1.63685,1.63745,187800000.0
2009-10-28 20:28:00,1.63745,1.6376,1.6372,1.6374,203600000.0
2009-10-28 20:29:00,1.6374,1.63765,1.6373,1.63755,217700000.0
2009-10-28 20:30:00,1.6375,1.6377,1.6374,1.6374,239400000.0
2009-10-28 20:31:00,1.6374,1.6375,1.63715,1.63735,230700000.0
2009-10-28 20:32:00,1.6373,1.63785,1.6361,1.63635,254100000.0
2009-10-28 20:33:00,1.63635,1.63655,1.6361,1.6361,194800000.0
2009-10-28 20:34:00,1.6361,1.63625,1.63555,1.63625,102800000.0
2009-10-28 20:35:00,1.63625,1.63655,1.636,1.63625,203500000.0
2009-10-28 20:36:00,1.6362,1.63685,1.63615,1.63675,190100000.0
2009-10-28 20:37:00,1.63675,1.6375,1.63675,1.63745,206600000.0
2009-10-28 20:38:00,1.63745,1.6378,1.6374,1.6378,155900000.0
2009-10-28 20:39:00,1.6377,1.6379,1.63765,1.63785,132500000.0
2009-10-28 20:40:00,1.6379,1.63815,1.6377,1.6378,131900000.0
2009-10-28 20:41:00,1.63785,1.63815,1.6378,1.63795,60900000.0
2009-10-28 20:42:00,1.6379,1.6381,1.6376,1.6376,185600000.0
2009-10-28 20:43:00,1.6376,1.6377,1.6374,1.63745,164100000.0
2009-10-28 20:44:00,1.6374,1.63775,1.63735,1.63755,189400000.0
2009-10-28 20:45:00,1.6376,1.63775,1.6375,1.6376,249600000.0
2009-10-28 20:46:00,1.6377,1.63775,1.6374,1.6376,169700000.0
2009-10-28 20:47:00,1.6376,1.63765,1.6374,1.6375,95200000.0
2009-10-28 20:48:00,1.6374,1.6377,1.6372,1.6372,103000000.0
2009-10-28 20:49:00,1.6372,1.63765,1.6372,1.63745,185700000.0
2009-10-28 20:50:00,1.63745,1.63745,1.637,1.63715,179300000.0
2009-10-28 20:51:00,1.6372,1.6372,1.6366,1.6367,190400000.0
2009-10-28 20:52:00,1.63675,1.6373,1.63655,1.63685,231100000.0
2009-10-28 20:53:00,1.6369,1.6373,1.63685,1.63705,165800000.0
2009-10-28 20:54:00,1.63705,1.6372,1.6364,1.6364,144900000.0
2009-10-28 20:55:00,1.63645,1.63675,1.6363,1.63655,181800000.0
2009-10-28 20:56:00,1.6366,1.63685,1.63645,1.63645,229400000.0
2009-10-28 20:57:00,1.63645,1.63685,1.63635,1.6367,222800000.0
2009-10-28 20:58:00,1.63675,1.63705,1.63665,1.63705,293900000.0
2009-10-28 20:59:00,1.6371,1.6377,1.63685,1.63765,302000000.0
2009-10-28 21:00:00,1.6377,1.638,1.6375,1.6375,193600000.0
2009-10-28 21:01:00,1.63755,1.63805,1.63745,1.6378,177000000.0
2009-10-28 21:02:00,1.63785,1.638,1.63765,1.63795,146600000.0
2009-10-28 21:03:00,1.63805,1.6385,1.63785,1.63825,177900000.0
2009-10-28 21:04:00,1.63825,1.63835,1.63815,1.63825,64200000.0
2009-10-28 21:05:00,1.63815,1.63845,1.63815,1.63835,69900000.0
2009-10-28 21:06:00,1.63835,1.63835,1.6378,1.63785,124900000.0
2009-10-28 21:07:00,1.63775,1.63805,1.63765,1.6377,136000000.0
2009-10-28 21:08:00,1.6377,1.63835,1.6377,1.63825,81700000.0
2009-10-28 21:09:00,1.63825,1.63845,1.6382,1.63825,71200000.0
2009-10-28 21:10:00,1.63825,1.6384,1.63805,1.63805,153500000.0
2009-10-28 21:11:00,1.63805,1.6382,1.6377,1.6377,111700000.0
2009-10-28 21:12:00,1.6377,1.6381,1.63765,1.6381,149400000.0
2009-10-28 21:13:00,1.6381,1.63835,1.638,1.63835,113000000.0
2009-10-28 21:14:00,1.63835,1.63915,1.63835,1.63885,159200000.0
2009-10-28 21:15:00,1.63885,1.6389,1.6385,1.63865,97200000.0
2009-10-28 21:16:00,1.6387,1.63905,1.63855,1.63875,207300000.0
2009-10-28 21:17:00,1.63865,1.63875,1.6384,1.6385,78900000.0
2009-10-28 21:18:00,1.63835,1.63845,1.6382,1.6382,55800000.0
2009-10-28 21:19:00,1.63825,1.6386,1.6382,1.63845,125900000.0
2009-10-28 21:20:00,1.63845,1.6386,1.6383,1.6383,97900000.0
2009-10-28 21:21:00,1.6383,1.63875,1.63825,1.63865,194500000.0
2009-10-28 21:22:00,1.63865,1.63905,1.6385,1.63905,76700000.0
2009-10-28 21:23:00,1.63905,1.63915,1.6386,1.63905,178000000.0
2009-10-28 21:24:00,1.63905,1.63915,1.6386,1.63895,141000000.0
2009-10-28 21:25:00,1.63895,1.63925,1.6389,1.63905,122000000.0
2009-10-28 21:26:00,1.63905,1.6391,1.63865,1.63865,208200000.0
2009-10-28 21:27:00,1.6387,1.6388,1.6387,1.63875,55000000.0
2009-10-28 21:28:00,1.6388,1.6392,1.6385,1.6385,137100000.0
2009-10-28 21:29:00,1.6385,1.63875,1.6381,1.6382,186300000.0
2009-10-28 21:30:00,1.6382,1.6383,1.6378,1.638,93000000.0
2009-10-28 21:31:00,1.638,1.63815,1.6377,1.63805,152300000.0
2009-10-28 21:32:00,1.6381,1.6387,1.63795,1.63865,159300000.0
2009-10-28 21:33:00,1.6387,1.639,1.6386,1.6389,182700000.0
2009-10-28 21:34:00,1.6389,1.63915,1.6388,1.6391,223300000.0
2009-10-28 21:35:00,1.63905,1.6391,1.6387,1.63875,213700000.0
2009-10-28 21:36:00,1.6389,1.63915,1.63855,1.63855,218400000.0
2009-10-28 21:37:00,1.63855,1.63965,1.63855,1.63955,297000000.0
2009-10-28 21:38:00,1.63955,1.6397,1.6391,1.6393,217200000.0
2009-10-28 21:39:00,1.6394,1.63985,1.63935,1.63965,147900000.0
2009-10-28 21:40:00,1.63965,1.64015,1.6393,1.6393,194200000.0
2009-10-28 21:41:00,1.63935,1.6399,1.6391,1.63935,240100000.0
2009-10-28 21:42:00,1.63935,1.63945,1.63905,1.63945,82400000.0
2009-10-28 21:43:00,1.63945,1.6399,1.63935,1.63945,168400000.0
2009-10-28 21:44:00,1.63945,1.6397,1.6393,1.63955,179100000.0
2009-10-28 21:45:00,1.6396,1.6398,1.63925,1.6394,96200000.0
2009-10-28 21:46:00,1.6394,1.6397,1.63905,1.6397,154300000.0
2009-10-28 21:47:00,1.6397,1.6398,1.63955,1.63955,119200000.0
2009-10-28 21:48:00,1.63955,1.6398,1.6395,1.6395,74800000.0
2009-10-28 21:49:00,1.6395,1.6395,1.63865,1.63865,136800000.0
2009-10-28 21:50:00,1.63865,1.6394,1.63845,1.6393,177400000.0
2009-10-28 21:51:00,1.6393,1.6399,1.63925,1.63985,171600000.0
2009-10-28 21:52:00,1.6399,1.6401,1.63915,1.63935,109000000.0
2009-10-28 21:53:00,1.63945,1.6402,1.6389,1.63995,156800000.0
2009-10-28 21:54:00,1.6399,1.64005,1.6393,1.63945,158400000.0
2009-10-28 21:55:00,1.6395,1.6398,1.63945,1.63975,137000000.0
2009-10-28 21:56:00,1.63975,1.64,1.63895,1.6393,288000000.0
2009-10-28 21:57:00,1.63935,1.6394,1.63885,1.63895,98800000.0
2009-10-28 21:58:00,1.63895,1.6392,1.6386,1.63865,85900000.0
2009-10-28 21:59:00,1.63865,1.63965,1.63865,1.63915,111000000.0
2009-10-28 22:00:00,1.63925,1.6395,1.6381,1.63945,157000000.0
2009-10-28 22:01:00,1.63945,1.6411,1.63945,1.6408,193200000.0
2009-10-28 22:02:00,1.64075,1.641,1.64025,1.6404,184200000.0
2009-10-28 22:03:00,1.6403,1.6403,1.63955,1.63985,190200000.0
2009-10-28 22:04:00,1.6397,1.641,1.6397,1.64075,164000000.0
2009-10-28 22:05:00,1.6408,1.6408,1.6395,1.63955,174500000.0
2009-10-28 22:06:00,1.6395,1.63975,1.6389,1.63945,140400000.0
2009-10-28 22:07:00,1.6396,1.63965,1.6386,1.6386,61600000.0
2009-10-28 22:08:00,1.6386,1.63885,1.63815,1.63815,106700000.0
2009-10-28 22:09:00,1.63815,1.63845,1.6377,1.63825,48800000.0
2009-10-28 22:10:00,1.6383,1.63875,1.6382,1.6382,90000000.0
2009-10-28 22:11:00,1.6383,1.63855,1.6382,1.6382,16700000.0
2009-10-28 22:12:00,1.6382,1.6386,1.6382,1.6384,86900000.0
2009-10-28 22:13:00,1.6385,1.63875,1.63845,1.63865,67600000.0
2009-10-28 22:14:00,1.63865,1.6387,1.6384,1.6387,51000000.0
2009-10-28 22:15:00,1.63865,1.6387,1.6385,1.6386,32100000.0
2009-10-28 22:16:00,1.6386,1.639,1.6386,1.6389,105100000.0
2009-10-28 22:17:00,1.6388,1.6392,1.63845,1.6389,103600000.0
2009-10-28 22:18:00,1.63885,1.6392,1.63885,1.6392,67600000.0
2009-10-28 22:19:00,1.6392,1.6406,1.639,1.64055,120100000.0
2009-10-28 22:20:00,1.64045,1.64065,1.639,1.6396,109800000.0
2009-10-28 22:21:00,1.6396,1.6402,1.63955,1.64,119300000.0
2009-10-28 22:22:00,1.6399,1.6401,1.6382,1.6384,109700000.0
2009-10-28 22:23:00,1.6384,1.63905,1.63755,1.63855,160500000.0
2009-10-28 22:24:00,1.63865,1.6395,1.63865,1.63885,151500000.0
2009-10-28 22:25:00,1.6388,1.63925,1.6387,1.63895,114800000.0
2009-10-28 22:26:00,1.63895,1.63895,1.63855,1.6389,86600000.0
2009-10-28 22:27:00,1.6389,1.63975,1.63885,1.63945,130900000.0
2009-10-28 22:28:00,1.63935,1.63935,1.63815,1.63825,95300000.0
2009-10-28 22:29:00,1.63825,1.6387,1.6379,1.63845,121100000.0
2009-10-28 22:30:00,1.63835,1.639,1.6383,1.63855,74300000.0
2009-10-28 22:31:00,1.63855,1.63885,1.6383,1.63875,48900000.0
2009-10-28 22:32:00,1.6388,1.6392,1.63845,1.63875,53100000.0
2009-10-28 22:33:00,1.63885,1.6393,1.63845,1.6388,133700000.0
2009-10-28 22:34:00,1.63875,1.63875,1.63755,1.63765,59800000.0
2009-10-28 22:35:00,1.6376,1.63785,1.6373,1.6375,110500000.0
2009-10-28 22:36:00,1.6375,1.63805,1.63665,1.63705,115700000.0
2009-10-28 22:37:00,1.63715,1.6375,1.6366,1.6368,107700000.0
2009-10-28 22:38:00,1.6368,1.63715,1.6366,1.63715,84600000.0
2009-10-28 22:39:00,1.6372,1.63765,1.63635,1.63695,142300000.0
2009-10-28 22:40:00,1.6372,1.6375,1.6367,1.6374,104400000.0
2009-10-28 22:41:00,1.6374,1.6383,1.6374,1.63825,64100000.0
2009-10-28 22:42:00,1.63815,1.63845,1.6381,1.6382,47600000.0
2009-10-28 22:43:00,1.63835,1.63915,1.6381,1.6385,211500000.0
2009-10-28 22:44:00,1.63875,1.63915,1.6383,1.63835,140600000.0
2009-10-28 22:45:00,1.6382,1.63985,1.6381,1.63985,173700000.0
2009-10-28 22:46:00,1.6399,1.6403,1.63955,1.64025,184700000.0
2009-10-28 22:47:00,1.64025,1.6408,1.63965,1.6406,146300000.0
2009-10-28 22:48:00,1.6406,1.64075,1.64015,1.6403,64700000.0
2009-10-28 22:49:00,1.6403,1.64055,1.64015,1.64045,40600000.0
2009-10-28 22:50:00,1.64045,1.64055,1.63945,1.6401,127000000.0
2009-10-28 22:51:00,1.64005,1.6402,1.6389,1.6394,115600000.0
2009-10-28 22:52:00,1.63955,1.6399,1.6393,1.63965,96400000.0
2009-10-28 22:53:00,1.63965,1.6397,1.6394,1.6397,40700000.0
2009-10-28 22:54:00,1.6397,1.63985,1.6395,1.6397,47400000.0
2009-10-28 22:55:00,1.6397,1.63995,1.6396,1.63985,43300000.0
2009-10-28 22:56:00,1.63985,1.63985,1.6384,1.6388,88900000.0
2009-10-28 22:57:00,1.63875,1.63935,1.63855,1.63935,51200000.0
2009-10-28 22:58:00,1.6394,1.6394,1.63845,1.6386,68800000.0
2009-10-28 22:59:00,1.63865,1.63905,1.6386,1.63895,71000000.0
2009-10-28 23:00:00,1.6388,1.6393,1.6377,1.6385,20000000.0
2009-10-28 23:01:00,1.6385,1.63885,1.63825,1.63885,10000000.0
2009-10-28 23:02:00,1.63885,1.6392,1.637,1.63725,27000000.0
2009-10-28 23:03:00,1.63725,1.63825,1.6362,1.63665,33500000.0
2009-10-28 23:04:00,1.6366,1.6377,1.6365,1.6375,69200000.0
2009-10-28 23:05:00,1.63745,1.63785,1.63745,1.63785,8400000.0
2009-10-28 23:06:00,1.6379,1.63805,1.6379,1.63805,4200000.0
2009-10-28 23:07:00,1.63805,1.6384,1.63805,1.6383,13600000.0
2009-10-28 23:08:00,1.63845,1.63865,1.6383,1.63865,20400000.0
2009-10-28 23:09:00,1.63865,1.6394,1.6386,1.63935,28900000.0
2009-10-28 23:10:00,1.63935,1.63965,1.6391,1.6391,13200000.0
2009-10-28 23:11:00,1.639,1.639,1.63885,1.63885,20500000.0
2009-10-28 23:12:00,1.6389,1.63905,1.6377,1.6388,38200000.0
2009-10-28 23:13:00,1.6388,1.63895,1.6388,1.63895,7700000.0
2009-10-28 23:14:00,1.63895,1.6391,1.63875,1.63875,21300000.0
2009-10-28 23:15:00,1.63875,1.63875,1.63825,1.63875,19100000.0
2009-10-28 23:16:00,1.6387,1.639,1.63865,1.639,17500000.0
2009-10-28 23:17:00,1.6383,1.6386,1.63775,1.63785,34100000.0
2009-10-28 23:18:00,1.6381,1.6382,1.6378,1.638,17100000.0
2009-10-28 23:19:00,1.63805,1.6385,1.63805,1.6385,17800000.0
2009-10-28 23:20:00,1.6387,1.63895,1.63835,1.63845,25500000.0
2009-10-28 23:21:00,1.6384,1.6388,1.6384,1.6388,13700000.0
2009-10-28 23:22:00,1.63885,1.63885,1.63875,1.6388,13100000.0
2009-10-28 23:23:00,1.639,1.63975,1.63835,1.63845,77600000.0
2009-10-28 23:24:00,1.63905,1.6392,1.6384,1.63855,68200000.0
2009-10-28 23:25:00,1.6385,1.63865,1.63715,1.63775,42600000.0
2009-10-28 23:26:00,1.63775,1.63845,1.63775,1.63845,32200000.0
2009-10-28 23:27:00,1.63855,1.63865,1.6375,1.6377,25700000.0
2009-10-28 23:28:00,1.63775,1.6379,1.6374,1.6377,46100000.0
2009-10-28 23:29:00,1.63775,1.63805,1.6374,1.6379,33100000.0
2009-10-28 23:30:00,1.638,1.6381,1.63755,1.6376,23300000.0
2009-10-28 23:31:00,1.63755,1.6378,1.63755,1.6378,13700000.0
2009-10-28 23:32:00,1.6379,1.63795,1.6376,1.63765,34100000.0
2009-10-28 23:33:00,1.63765,1.63775,1.63765,1.63765,6800000.0
2009-10-28 23:34:00,1.63765,1.6379,1.6376,1.6376,18500000.0
2009-10-28 23:35:00,1.63765,1.63815,1.63765,1.63815,20900000.0
2009-10-28 23:36:00,1.63815,1.6384,1.63805,1.6382,25200000.0
2009-10-28 23:37:00,1.6381,1.63835,1.63765,1.6379,26200000.0
2009-10-28 23:38:00,1.6379,1.63795,1.6377,1.6377,30800000.0
2009-10-28 23:39:00,1.63775,1.63775,1.6369,1.6369,17000000.0
2009-10-28 23:40:00,1.63695,1.637,1.6364,1.63665,33000000.0
2009-10-28 23:41:00,1.63665,1.63735,1.63665,1.6368,48800000.0
2009-10-28 23:42:00,1.63685,1.63715,1.63675,1.63695,50300000.0
2009-10-28 23:43:00,1.63695,1.63725,1.63675,1.63725,43700000.0
2009-10-28 23:44:00,1.63725,1.6377,1.63695,1.63765,28600000.0
2009-10-28 23:45:00,1.6372,1.6375,1.637,1.637,17900000.0
2009-10-28 23:46:00,1.637,1.637,1.6361,1.6366,11000000.0
2009-10-28 23:47:00,1.6366,1.637,1.6366,1.6366,20700000.0
2009-10-28 23:48:00,1.6366,1.6366,1.6357,1.63655,23200000.0
2009-10-28 23:49:00,1.63645,1.63655,1.636,1.63645,51600000.0
2009-10-28 23:50:00,1.63635,1.6366,1.6361,1.6365,34500000.0
2009-10-28 23:51:00,1.63655,1.63775,1.6365,1.6375,45800000.0
2009-10-28 23:52:00,1.63755,1.6385,1.63755,1.6384,24600000.0
2009-10-28 23:53:00,1.6384,1.6387,1.6374,1.63815,55800000.0
2009-10-28 23:54:00,1.63815,1.63885,1.63765,1.6381,50200000.0
2009-10-28 23:55:00,1.6381,1.6385,1.6378,1.63795,53100000.0
2009-10-28 23:56:00,1.63795,1.638,1.63775,1.6379,23900000.0
2009-10-28 23:57:00,1.6379,1.63805,1.63715,1.63715,33600000.0
2009-10-28 23:58:00,1.63735,1.63765,1.63725,1.63745,29700000.0
2009-10-28 23:59:00,1.6376,1.63925,1.6376,1.63925,73500000.0
2009-10-29 00:00:00,1.6395,1.6395,1.63815,1.6384,71700000.0
2009-10-29 00:01:00,1.6384,1.6389,1.6384,1.63875,31600000.0
2009-10-29 00:02:00,1.6387,1.6387,1.6387,1.6387,6000000.0
2009-10-29 00:03:00,1.63875,1.6389,1.6387,1.63875,23800000.0
2009-10-29 00:04:00,1.6386,1.6386,1.63845,1.63855,19800000.0
2009-10-29 00:05:00,1.63845,1.63845,1.63845,1.63845,1400000.0
2009-10-29 00:06:00,1.6385,1.63865,1.63805,1.6383,28800000.0
2009-10-29 00:07:00,1.63825,1.63835,1.63825,1.63835,4500000.0
2009-10-29 00:08:00,1.6384,1.6387,1.6384,1.6387,5800000.0
2009-10-29 00:09:00,1.63865,1.63865,1.63825,1.63825,10700000.0
2009-10-29 00:10:00,1.6383,1.63835,1.6383,1.63835,8700000.0
2009-10-29 00:11:00,1.63835,1.6386,1.6383,1.6385,50200000.0
2009-10-29 00:12:00,1.6386,1.6388,1.63835,1.6388,35100000.0
2009-10-29 00:13:00,1.63885,1.63885,1.6382,1.6386,70700000.0
2009-10-29 00:14:00,1.6386,1.63865,1.6384,1.63845,23600000.0
2009-10-29 00:15:00,1.63845,1.63845,1.63825,1.63845,39900000.0
2009-10-29 00:16:00,1.6384,1.63845,1.6384,1.6384,8700000.0
2009-10-29 00:17:00,1.6384,1.63855,1.6383,1.6385,40600000.0
2009-10-29 00:18:00,1.6384,1.6384,1.63795,1.63835,38500000.0
2009-10-29 00:19:00,1.63835,1.63835,1.6379,1.63795,58800000.0
2009-10-29 00:20:00,1.63805,1.63815,1.638,1.63815,15500000.0
2009-10-29 00:21:00,1.63815,1.63815,1.63795,1.63805,17000000.0
2009-10-29 00:22:00,1.6382,1.6382,1.63775,1.63795,28800000.0
2009-10-29 00:23:00,1.6379,1.6382,1.6378,1.6379,33300000.0
2009-10-29 00:24:00,1.63795,1.63815,1.63765,1.63805,36200000.0
2009-10-29 00:25:00,1.63805,1.63805,1.63765,1.6377,37600000.0
2009-10-29 00:26:00,1.6377,1.6377,1.63765,1.6377,24900000.0
2009-10-29 00:27:00,1.6377,1.63775,1.63755,1.63755,43400000.0
2009-10-29 00:28:00,1.6375,1.6375,1.6372,1.63725,50600000.0
2009-10-29 00:29:00,1.63735,1.6377,1.6373,1.6376,46200000.0
2009-10-29 00:30:00,1.6376,1.6376,1.63685,1.637,38600000.0
2009-10-29 00:31:00,1.63705,1.6373,1.63705,1.6371,27600000.0
2009-10-29 00:32:00,1.63705,1.63715,1.63695,1.63695,30600000.0
2009-10-29 00:33:00,1.6369,1.63705,1.6369,1.63705,10400000.0
2009-10-29 00:34:00,1.63705,1.6373,1.6369,1.63705,29600000.0
2009-10-29 00:35:00,1.63705,1.6373,1.63695,1.63725,34700000.0
2009-10-29 00:36:00,1.63725,1.63725,1.6367,1.6367,27000000.0
2009-10-29 00:37:00,1.6367,1.6368,1.636,1.63605,34400000.0
2009-10-29 00:38:00,1.63625,1.63635,1.636,1.63615,21800000.0
2009-10-29 00:39:00,1.63615,1.63615,1.63615,1.63615,11200000.0
2009-10-29 00:40:00,1.63615,1.6363,1.63585,1.6361,52300000.0
2009-10-29 00:41:00,1.6361,1.6364,1.63605,1.63635,44000000.0
2009-10-29 00:42:00,1.63635,1.63665,1.6362,1.63655,58000000.0
2009-10-29 00:43:00,1.63655,1.63655,1.6363,1.6364,14800000.0
2009-10-29 00:44:00,1.6364,1.6364,1.6359,1.6361,49300000.0
2009-10-29 00:45:00,1.63625,1.63635,1.63605,1.63635,28500000.0
2009-10-29 00:46:00,1.63635,1.6365,1.63625,1.63645,16900000.0
2009-10-29 00:47:00,1.63645,1.63645,1.63615,1.63635,30100000.0
2009-10-29 00:48:00,1.63625,1.6369,1.63615,1.63645,61500000.0
2009-10-29 00:49:00,1.63645,1.6366,1.6361,1.63635,55000000.0
2009-10-29 00:50:00,1.6363,1.63645,1.63575,1.63605,39700000.0
2009-10-29 00:51:00,1.6361,1.6363,1.6358,1.6358,61400000.0
2009-10-29 00:52:00,1.6358,1.63605,1.63575,1.6359,43300000.0
2009-10-29 00:53:00,1.63585,1.6359,1.6355,1.63555,36000000.0
2009-10-29 00:54:00,1.6356,1.6359,1.63545,1.63555,70900000.0
2009-10-29 00:55:00,1.6356,1.6356,1.6352,1.63525,17500000.0
2009-10-29 00:56:00,1.6352,1.63525,1.635,1.635,26400000.0
2009-10-29 00:57:00,1.635,1.63505,1.6349,1.63505,17500000.0
2009-10-29 00:58:00,1.63505,1.6352,1.63495,1.63495,50500000.0
2009-10-29 00:59:00,1.63495,1.63535,1.6348,1.63505,45100000.0
2009-10-29 01:00:00,1.63505,1.63525,1.63475,1.63505,82400000.0
2009-10-29 01:01:00,1.635,1.63515,1.6348,1.6348,33800000.0
2009-10-29 01:02:00,1.63475,1.6349,1.63435,1.6348,28400000.0
2009-10-29 01:03:00,1.6348,1.635,1.63455,1.63485,52300000.0
2009-10-29 01:04:00,1.63475,1.63515,1.6345,1.63515,43200000.0
2009-10-29 01:05:00,1.63515,1.63515,1.63475,1.63475,27800000.0
2009-10-29 01:06:00,1.63475,1.63485,1.63465,1.63465,23200000.0
2009-10-29 01:07:00,1.6347,1.6347,1.6338,1.63385,22800000.0
2009-10-29 01:08:00,1.63385,1.6344,1.63385,1.6343,64500000.0
2009-10-29 01:09:00,1.6343,1.6344,1.63425,1.63425,25200000.0
2009-10-29 01:10:00,1.63425,1.6344,1.63395,1.63395,75100000.0
2009-10-29 01:11:00,1.63395,1.6342,1.63395,1.6342,37200000.0
2009-10-29 01:12:00,1.63425,1.63445,1.63425,1.63445,28000000.0
2009-10-29 01:13:00,1.63445,1.6345,1.6343,1.63445,22500000.0
2009-10-29 01:14:00,1.6344,1.6344,1.6342,1.63425,13400000.0
2009-10-29 01:15:00,1.6343,1.6344,1.63395,1.6343,53600000.0
2009-10-29 01:16:00,1.6343,1.63495,1.63405,1.63405,118400000.0
2009-10-29 01:17:00,1.63395,1.6342,1.63385,1.6341,81400000.0
2009-10-29 01:18:00,1.63405,1.6344,1.634,1.63435,27500000.0
2009-10-29 01:19:00,1.6344,1.6344,1.63395,1.63405,52100000.0
2009-10-29 01:20:00,1.63405,1.63415,1.63385,1.6341,53400000.0
2009-10-29 01:21:00,1.6341,1.6347,1.6341,1.6344,50500000.0
2009-10-29 01:22:00,1.6343,1.635,1.6343,1.6348,48400000.0
2009-10-29 01:23:00,1.6348,1.635,1.6346,1.63485,69800000.0
2009-10-29 01:24:00,1.63495,1.63515,1.63485,1.6351,53300000.0
2009-10-29 01:25:00,1.6351,1.6356,1.635,1.63555,49200000.0
2009-10-29 01:26:00,1.63555,1.636,1.6355,1.6355,86000000.0
2009-10-29 01:27:00,1.6356,1.636,1.63545,1.636,72200000.0
2009-10-29 01:28:00,1.636,1.6361,1.636,1.6361,15400000.0
2009-10-29 01:29:00,1.6361,1.63675,1.6361,1.6367,62200000.0
2009-10-29 01:30:00,1.63665,1.63735,1.63655,1.63715,83600000.0
2009-10-29 01:31:00,1.63715,1.63715,1.63675,1.63685,46100000.0
2009-10-29 01:32:00,1.63685,1.63695,1.63685,1.6369,17000000.0
2009-10-29 01:33:00,1.63685,1.6369,1.6367,1.6368,17800000.0
2009-10-29 01:34:00,1.6368,1.63685,1.63665,1.6368,52800000.0
2009-10-29 01:35:00,1.6368,1.637,1.6365,1.6368,48400000.0
2009-10-29 01:36:00,1.6368,1.6368,1.63665,1.6368,22000000.0
2009-10-29 01:37:00,1.6371,1.6371,1.6369,1.63695,27600000.0
2009-10-29 01:38:00,1.63695,1.63695,1.63675,1.6368,27600000.0
2009-10-29 01:39:00,1.63675,1.63675,1.6365,1.6365,8600000.0
2009-10-29 01:40:00,1.6365,1.6367,1.6365,1.6367,21200000.0
2009-10-29 01:41:00,1.6366,1.6367,1.6364,1.63655,26500000.0
2009-10-29 01:42:00,1.63655,1.63655,1.6362,1.63635,34500000.0
2009-10-29 01:43:00,1.6364,1.63645,1.63615,1.63635,58200000.0
2009-10-29 01:44:00,1.63635,1.63665,1.6361,1.6363,109200000.0
2009-10-29 01:45:00,1.63625,1.63635,1.63595,1.63635,75800000.0
2009-10-29 01:46:00,1.63615,1.63625,1.636,1.63605,30400000.0
2009-10-29 01:47:00,1.63605,1.63625,1.63605,1.6362,28000000.0
2009-10-29 01:48:00,1.63615,1.6363,1.636,1.636,31600000.0
2009-10-29 01:49:00,1.63605,1.63615,1.636,1.63615,9600000.0
2009-10-29 01:50:00,1.6362,1.6363,1.63605,1.63625,56600000.0
2009-10-29 01:51:00,1.63625,1.63665,1.63625,1.63655,35700000.0
2009-10-29 01:52:00,1.63655,1.63715,1.6362,1.63705,79200000.0
2009-10-29 01:53:00,1.63705,1.63705,1.63665,1.63665,45900000.0
2009-10-29 01:54:00,1.63665,1.6369,1.6365,1.6366,65800000.0
2009-10-29 01:55:00,1.6366,1.6367,1.63625,1.6366,73200000.0
2009-10-29 01:56:00,1.63665,1.63715,1.63665,1.63705,29000000.0
2009-10-29 01:57:00,1.6371,1.63745,1.6371,1.63735,70800000.0
2009-10-29 01:58:00,1.6375,1.63815,1.6372,1.63805,69800000.0
2009-10-29 01:59:00,1.63805,1.6381,1.63765,1.6377,51400000.0
2009-10-29 02:00:00,1.6379,1.63825,1.63775,1.6379,73100000.0
2009-10-29 02:01:00,1.63795,1.638,1.63755,1.63765,77600000.0
2009-10-29 02:02:00,1.6377,1.6377,1.63745,1.63765,42800000.0
2009-10-29 02:03:00,1.63775,1.638,1.63765,1.63765,94300000.0
2009-10-29 02:04:00,1.63765,1.6378,1.6375,1.6376,26900000.0
2009-10-29 02:05:00,1.6376,1.6376,1.637,1.6373,118300000.0
2009-10-29 02:06:00,1.63745,1.6377,1.63725,1.63765,89300000.0
2009-10-29 02:07:00,1.6377,1.6386,1.6376,1.6385,177800000.0
2009-10-29 02:08:00,1.6385,1.6388,1.638,1.63865,185600000.0
2009-10-29 02:09:00,1.6387,1.6388,1.63795,1.6384,143800000.0
2009-10-29 02:10:00,1.6384,1.6405,1.6384,1.64,139900000.0
2009-10-29 02:11:00,1.63995,1.6407,1.63965,1.63975,111300000.0
2009-10-29 02:12:00,1.63985,1.64045,1.63975,1.64035,111700000.0
2009-10-29 02:13:00,1.6403,1.6403,1.63955,1.63985,188200000.0
2009-10-29 02:14:00,1.63985,1.64015,1.63925,1.63935,133700000.0
2009-10-29 02:15:00,1.63935,1.64,1.639,1.6398,189600000.0
2009-10-29 02:16:00,1.6397,1.6408,1.6397,1.64075,173200000.0
2009-10-29 02:17:00,1.64075,1.6416,1.64065,1.6416,197100000.0
2009-10-29 02:18:00,1.64165,1.64165,1.6408,1.641,146600000.0
2009-10-29 02:19:00,1.64095,1.6411,1.64065,1.6408,95200000.0
2009-10-29 02:20:00,1.6408,1.6411,1.6403,1.64055,126600000.0
2009-10-29 02:21:00,1.64055,1.64085,1.6404,1.64085,106200000.0
2009-10-29 02:22:00,1.64085,1.642,1.6407,1.6413,202300000.0
2009-10-29 02:23:00,1.6413,1.6417,1.64125,1.6413,111200000.0
2009-10-29 02:24:00,1.6414,1.64185,1.6413,1.64155,114400000.0
2009-10-29 02:25:00,1.6415,1.64205,1.6415,1.64165,53000000.0
2009-10-29 02:26:00,1.64165,1.6418,1.6406,1.6408,101200000.0
2009-10-29 02:27:00,1.6408,1.64125,1.6406,1.6408,125100000.0
2009-10-29 02:28:00,1.6408,1.6413,1.6403,1.64115,182200000.0
2009-10-29 02:29:00,1.64125,1.64125,1.6407,1.6407,134100000.0
2009-10-29 02:30:00,1.6407,1.64075,1.6401,1.6406,87900000.0
2009-10-29 02:31:00,1.6406,1.6407,1.64045,1.6405,87800000.0
2009-10-29 02:32:00,1.6405,1.64065,1.63995,1.64065,187200000.0
2009-10-29 02:33:00,1.64065,1.641,1.64045,1.64055,77800000.0
2009-10-29 02:34:00,1.6405,1.64055,1.6401,1.64015,59400000.0
2009-10-29 02:35:00,1.64025,1.64025,1.6394,1.6396,164700000.0
2009-10-29 02:36:00,1.6396,1.63995,1.63935,1.63975,167600000.0
2009-10-29 02:37:00,1.63975,1.6401,1.6397,1.6399,152800000.0
2009-10-29 02:38:00,1.6399,1.64005,1.6396,1.6397,129500000.0
2009-10-29 02:39:00,1.63965,1.64005,1.63955,1.63995,166200000.0
2009-10-29 02:40:00,1.64,1.6403,1.6398,1.64005,141900000.0
2009-10-29 02:41:00,1.64005,1.64025,1.6399,1.64005,123900000.0
2009-10-29 02:42:00,1.6401,1.64045,1.63985,1.64025,111800000.0
2009-10-29 02:43:00,1.6402,1.64025,1.6399,1.64005,128500000.0
2009-10-29 02:44:00,1.6399,1.6402,1.63965,1.63965,76400000.0
2009-10-29 02:45:00,1.63965,1.64,1.63945,1.63985,94000000.0
2009-10-29 02:46:00,1.6398,1.6399,1.6396,1.63975,78700000.0
2009-10-29 02:47:00,1.63975,1.63975,1.6393,1.63955,30500000.0
2009-10-29 02:48:00,1.63955,1.6401,1.6395,1.64,143500000.0
2009-10-29 02:49:00,1.64,1.64,1.63955,1.63955,70200000.0
2009-10-29 02:50:00,1.63965,1.6399,1.6395,1.63975,127700000.0
2009-10-29 02:51:00,1.6398,1.63985,1.6395,1.63975,74500000.0
2009-10-29 02:52:00,1.6398,1.64015,1.6396,1.63995,124400000.0
2009-10-29 02:53:00,1.63995,1.64005,1.6396,1.63995,89400000.0
2009-10-29 02:54:00,1.63995,1.63995,1.6395,1.6395,92800000.0
2009-10-29 02:55:00,1.6395,1.63985,1.63915,1.63925,163600000.0
2009-10-29 02:56:00,1.63925,1.6395,1.6391,1.6392,74500000.0
2009-10-29 02:57:00,1.6392,1.6395,1.63915,1.6394,98600000.0
2009-10-29 02:58:00,1.63925,1.63955,1.6389,1.6392,106100000.0
2009-10-29 02:59:00,1.63915,1.6395,1.6391,1.63935,60200000.0
2009-10-29 03:00:00,1.63935,1.63945,1.63905,1.63925,87500000.0
2009-10-29 03:01:00,1.6392,1.6392,1.6387,1.63875,87300000.0
2009-10-29 03:02:00,1.6388,1.6388,1.63855,1.6386,68100000.0
2009-10-29 03:03:00,1.6386,1.63885,1.63815,1.63865,105800000.0
2009-10-29 03:04:00,1.6387,1.63885,1.63835,1.6387,123300000.0
2009-10-29 03:05:00,1.63875,1.6395,1.63875,1.6395,125400000.0
2009-10-29 03:06:00,1.6394,1.6396,1.63915,1.63935,64300000.0
2009-10-29 03:07:00,1.6393,1.6393,1.63885,1.639,66000000.0
2009-10-29 03:08:00,1.639,1.639,1.6385,1.6386,55300000.0
2009-10-29 03:09:00,1.6386,1.6387,1.63835,1.63835,68500000.0
2009-10-29 03:10:00,1.63835,1.63845,1.63795,1.63795,55400000.0
2009-10-29 03:11:00,1.63805,1.63825,1.63795,1.63805,64000000.0
2009-10-29 03:12:00,1.63805,1.63825,1.63775,1.6379,100000000.0
2009-10-29 03:13:00,1.6379,1.6383,1.6378,1.6383,119900000.0
2009-10-29 03:14:00,1.6383,1.6385,1.6381,1.6385,58900000.0
2009-10-29 03:15:00,1.6385,1.63865,1.63835,1.6386,70100000.0
2009-10-29 03:16:00,1.63855,1.6387,1.63835,1.6386,86600000.0
2009-10-29 03:17:00,1.6385,1.6386,1.63815,1.63835,123100000.0
2009-10-29 03:18:00,1.6384,1.63845,1.638,1.6382,75800000.0
2009-10-29 03:19:00,1.63805,1.63815,1.6378,1.638,119900000.0
2009-10-29 03:20:00,1.6381,1.6382,1.638,1.6381,78500000.0
2009-10-29 03:21:00,1.6381,1.6383,1.6379,1.63815,88400000.0
2009-10-29 03:22:00,1.63815,1.63835,1.6381,1.63835,52000000.0
2009-10-29 03:23:00,1.63835,1.63845,1.6379,1.6379,58500000.0
2009-10-29 03:24:00,1.6379,1.638,1.63755,1.6378,64300000.0
2009-10-29 03:25:00,1.6377,1.638,1.63755,1.63765,67800000.0
2009-10-29 03:26:00,1.63755,1.63765,1.63735,1.6375,54600000.0
2009-10-29 03:27:00,1.63745,1.63785,1.63715,1.6375,86700000.0
2009-10-29 03:28:00,1.6375,1.63765,1.6371,1.6372,81700000.0
2009-10-29 03:29:00,1.63725,1.6373,1.63675,1.6372,66000000.0
2009-10-29 03:30:00,1.6372,1.6379,1.637,1.6378,162200000.0
2009-10-29 03:31:00,1.63785,1.63855,1.63755,1.63825,75200000.0
2009-10-29 03:32:00,1.63825,1.6386,1.63815,1.63825,132500000.0
2009-10-29 03:33:00,1.63825,1.6384,1.6382,1.6384,68700000.0
2009-10-29 03:34:00,1.6384,1.63845,1.63815,1.63815,79900000.0
2009-10-29 03:35:00,1.6382,1.6386,1.6379,1.63835,92700000.0
2009-10-29 03:36:00,1.63835,1.63835,1.63825,1.63835,51900000.0
2009-10-29 03:37:00,1.6384,1.6384,1.638,1.6382,60000000.0
2009-10-29 03:38:00,1.6382,1.63855,1.63645,1.6381,114200000.0
2009-10-29 03:39:00,1.63805,1.6382,1.6376,1.6379,99300000.0
2009-10-29 03:40:00,1.6379,1.63815,1.63785,1.63805,91800000.0
2009-10-29 03:41:00,1.6381,1.6383,1.63795,1.63825,123800000.0
2009-10-29 03:42:00,1.63825,1.63845,1.63805,1.63805,92200000.0
2009-10-29 03:43:00,1.63805,1.6382,1.63805,1.63805,51200000.0
2009-10-29 03:44:00,1.63805,1.63805,1.63735,1.6377,100300000.0
2009-10-29 03:45:00,1.6377,1.63795,1.6375,1.6377,110000000.0
2009-10-29 03:46:00,1.6377,1.6379,1.63745,1.6379,81700000.0
2009-10-29 03:47:00,1.6379,1.6379,1.6376,1.6377,55400000.0
2009-10-29 03:48:00,1.6378,1.6378,1.6376,1.63765,19800000.0
2009-10-29 03:49:00,1.63765,1.63785,1.63755,1.6376,57000000.0
2009-10-29 03:50:00,1.6376,1.6376,1.6373,1.6373,16000000.0
2009-10-29 03:51:00,1.6374,1.63765,1.6373,1.63765,55400000.0
2009-10-29 03:52:00,1.63765,1.63795,1.6376,1.6379,114700000.0
2009-10-29 03:53:00,1.638,1.6384,1.6378,1.63815,129200000.0
2009-10-29 03:54:00,1.63825,1.6385,1.63805,1.6385,102200000.0
2009-10-29 03:55:00,1.63855,1.6387,1.6381,1.63865,134900000.0
2009-10-29 03:56:00,1.6386,1.63895,1.6383,1.63875,96800000.0
2009-10-29 03:57:00,1.63875,1.63915,1.6387,1.639,98000000.0
2009-10-29 03:58:00,1.639,1.6392,1.63855,1.639,69800000.0
2009-10-29 03:59:00,1.639,1.6393,1.63885,1.63895,71600000.0
2009-10-29 04:00:00,1.639,1.639,1.63825,1.6383,104100000.0
2009-10-29 04:01:00,1.6383,1.63885,1.63815,1.63865,132900000.0
2009-10-29 04:02:00,1.63865,1.63905,1.63865,1.639,44100000.0
2009-10-29 04:03:00,1.63885,1.6389,1.63855,1.6388,85600000.0
2009-10-29 04:04:00,1.6389,1.63935,1.6388,1.63905,152300000.0
2009-10-29 04:05:00,1.6391,1.63955,1.6385,1.63865,110600000.0
2009-10-29 04:06:00,1.63865,1.6388,1.63855,1.63865,67800000.0
2009-10-29 04:07:00,1.63865,1.6389,1.63865,1.63885,56900000.0
2009-10-29 04:08:00,1.63885,1.63925,1.6383,1.63925,92000000.0
2009-10-29 04:09:00,1.63915,1.63915,1.6385,1.6385,77000000.0
2009-10-29 04:10:00,1.63855,1.63895,1.63855,1.6386,85200000.0
2009-10-29 04:11:00,1.63875,1.63895,1.63865,1.63865,89400000.0
2009-10-29 04:12:00,1.63865,1.6387,1.63855,1.63865,58000000.0
2009-10-29 04:13:00,1.63855,1.63885,1.63855,1.63885,73800000.0
2009-10-29 04:14:00,1.63885,1.6391,1.6386,1.63865,94200000.0
2009-10-29 04:15:00,1.6387,1.63875,1.6379,1.638,83800000.0
2009-10-29 04:16:00,1.6378,1.6381,1.63775,1.638,107800000.0
2009-10-29 04:17:00,1.63785,1.6379,1.6377,1.63775,44700000.0
2009-10-29 04:18:00,1.63775,1.6382,1.63765,1.63815,76400000.0
2009-10-29 04:19:00,1.6382,1.63835,1.6377,1.6378,72000000.0
2009-10-29 04:20:00,1.6377,1.63785,1.6377,1.63785,10400000.0
2009-10-29 04:21:00,1.63795,1.6381,1.63785,1.638,38800000.0
2009-10-29 04:22:00,1.6381,1.6381,1.638,1.638,4000000.0
2009-10-29 04:23:00,1.63795,1.63805,1.63785,1.63795,18900000.0
2009-10-29 04:24:00,1.63795,1.6381,1.63795,1.6381,6900000.0
2009-10-29 04:25:00,1.6381,1.6382,1.638,1.63815,30700000.0
2009-10-29 04:26:00,1.63825,1.6384,1.63805,1.63815,64100000.0
2009-10-29 04:27:00,1.63815,1.63835,1.6381,1.63835,24800000.0
2009-10-29 04:28:00,1.63825,1.63825,1.63805,1.6381,18200000.0
2009-10-29 04:29:00,1.6381,1.6383,1.6381,1.63825,37900000.0
2009-10-29 04:30:00,1.63815,1.63815,1.6372,1.6372,87200000.0
2009-10-29 04:31:00,1.6372,1.63765,1.6372,1.6376,64800000.0
2009-10-29 04:32:00,1.6376,1.63795,1.6376,1.63795,61800000.0
2009-10-29 04:33:00,1.6379,1.63795,1.63725,1.63725,42800000.0
2009-10-29 04:34:00,1.6373,1.63755,1.63725,1.63735,82800000.0
2009-10-29 04:35:00,1.63735,1.6375,1.63715,1.63735,84900000.0
2009-10-29 04:36:00,1.6374,1.63765,1.6369,1.63755,130300000.0
2009-10-29 04:37:00,1.63755,1.63785,1.6375,1.63775,82900000.0
2009-10-29 04:38:00,1.6378,1.6381,1.63775,1.6381,37800000.0
2009-10-29 04:39:00,1.638,1.6387,1.638,1.6381,120000000.0
2009-10-29 04:40:00,1.6381,1.6383,1.6373,1.63745,103800000.0
2009-10-29 04:41:00,1.63745,1.63775,1.6373,1.6376,113900000.0
2009-10-29 04:42:00,1.6376,1.6381,1.63745,1.63795,81000000.0
2009-10-29 04:43:00,1.63795,1.6384,1.6379,1.63815,87700000.0
2009-10-29 04:44:00,1.6382,1.63825,1.638,1.63805,81700000.0
2009-10-29 04:45:00,1.63805,1.63835,1.638,1.63815,67100000.0
2009-10-29 04:46:00,1.63815,1.63835,1.638,1.6383,105900000.0
2009-10-29 04:47:00,1.6383,1.6383,1.63795,1.63795,81000000.0
2009-10-29 04:48:00,1.63795,1.6384,1.63785,1.63805,77100000.0
2009-10-29 04:49:00,1.63795,1.63805,1.63755,1.63785,86800000.0
2009-10-29 04:50:00,1.6379,1.63805,1.6376,1.6378,74500000.0
2009-10-29 04:51:00,1.63775,1.638,1.63745,1.6377,81900000.0
2009-10-29 04:52:00,1.6377,1.63785,1.6374,1.6378,94200000.0
2009-10-29 04:53:00,1.6377,1.6378,1.6376,1.63765,21200000.0
2009-10-29 04:54:00,1.6376,1.6378,1.6375,1.6377,52400000.0
2009-10-29 04:55:00,1.63765,1.6378,1.6373,1.63755,27600000.0
2009-10-29 04:56:00,1.63755,1.63775,1.6375,1.63775,41100000.0
2009-10-29 04:57:00,1.6378,1.63795,1.63735,1.6379,129900000.0
2009-10-29 04:58:00,1.6379,1.638,1.6377,1.63775,57200000.0
2009-10-29 04:59:00,1.6377,1.6384,1.6377,1.63835,78200000.0
2009-10-29 05:00:00,1.63835,1.63845,1.6379,1.63815,86600000.0
2009-10-29 05:01:00,1.63815,1.63865,1.63815,1.63825,122100000.0
2009-10-29 05:02:00,1.6382,1.63855,1.638,1.63805,169000000.0
2009-10-29 05:03:00,1.63805,1.6386,1.63795,1.63795,140900000.0
2009-10-29 05:04:00,1.63795,1.63865,1.63795,1.63855,75300000.0
2009-10-29 05:05:00,1.63855,1.63885,1.63845,1.63865,59200000.0
2009-10-29 05:06:00,1.6386,1.63955,1.6385,1.63915,200800000.0
2009-10-29 05:07:00,1.63915,1.63955,1.6391,1.63915,144900000.0
2009-10-29 05:08:00,1.63925,1.63935,1.63905,1.6392,59400000.0
2009-10-29 05:09:00,1.6392,1.6396,1.6392,1.6396,100500000.0
2009-10-29 05:10:00,1.63965,1.64015,1.63965,1.64005,116400000.0
2009-10-29 05:11:00,1.64005,1.6404,1.64,1.64,143000000.0
2009-10-29 05:12:00,1.64005,1.6404,1.64,1.64025,43800000.0
2009-10-29 05:13:00,1.64025,1.6404,1.6396,1.64,84200000.0
2009-10-29 05:14:00,1.64,1.64,1.6396,1.6398,92800000.0
2009-10-29 05:15:00,1.6398,1.64065,1.6398,1.64065,75800000.0
2009-10-29 05:16:00,1.64055,1.64075,1.64015,1.64035,87300000.0
2009-10-29 05:17:00,1.64035,1.6405,1.6402,1.64025,85900000.0
2009-10-29 05:18:00,1.6403,1.6413,1.64015,1.64085,130100000.0
2009-10-29 05:19:00,1.64085,1.64195,1.64085,1.64175,149900000.0
2009-10-29 05:20:00,1.64175,1.6419,1.64125,1.64135,132400000.0
2009-10-29 05:21:00,1.64135,1.64135,1.64095,1.6412,71100000.0
2009-10-29 05:22:00,1.6413,1.64185,1.6412,1.64125,95500000.0
2009-10-29 05:23:00,1.64135,1.64135,1.64095,1.64105,34000000.0
2009-10-29 05:24:00,1.64105,1.64105,1.6407,1.64095,34200000.0
2009-10-29 05:25:00,1.6409,1.6409,1.6406,1.6406,30000000.0
2009-10-29 05:26:00,1.6406,1.64075,1.64045,1.64075,34800000.0
2009-10-29 05:27:00,1.64075,1.64085,1.64015,1.64015,47200000.0
2009-10-29 05:28:00,1.6402,1.6404,1.64015,1.6404,29200000.0
2009-10-29 05:29:00,1.64015,1.6403,1.63985,1.6403,70700000.0
2009-10-29 05:30:00,1.64025,1.6408,1.6401,1.6408,60500000.0
2009-10-29 05:31:00,1.6408,1.64085,1.64015,1.64015,82000000.0
2009-10-29 05:32:00,1.6402,1.64045,1.64,1.64035,131500000.0
2009-10-29 05:33:00,1.64025,1.64035,1.63995,1.63995,128600000.0
2009-10-29 05:34:00,1.63995,1.64,1.63955,1.63955,81000000.0
2009-10-29 05:35:00,1.6395,1.6397,1.6394,1.63965,78300000.0
2009-10-29 05:36:00,1.6396,1.63995,1.63955,1.63995,82300000.0
2009-10-29 05:37:00,1.6399,1.64,1.63955,1.6397,62400000.0
2009-10-29 05:38:00,1.6397,1.6397,1.6394,1.63945,54400000.0
2009-10-29 05:39:00,1.63945,1.63985,1.63935,1.6397,118100000.0
2009-10-29 05:40:00,1.6396,1.64005,1.6395,1.6399,40000000.0
2009-10-29 05:41:00,1.63965,1.63975,1.6393,1.6395,60300000.0
2009-10-29 05:42:00,1.6395,1.6396,1.6391,1.63935,108500000.0
2009-10-29 05:43:00,1.6394,1.6397,1.6393,1.63965,57200000.0
2009-10-29 05:44:00,1.63965,1.6399,1.63955,1.6397,102900000.0
2009-10-29 05:45:00,1.6397,1.64,1.6396,1.6398,71700000.0
2009-10-29 05:46:00,1.6398,1.63985,1.63965,1.63985,32200000.0
2009-10-29 05:47:00,1.6398,1.6401,1.6396,1.6396,84900000.0
2009-10-29 05:48:00,1.6396,1.63985,1.63935,1.63975,51800000.0
2009-10-29 05:49:00,1.63975,1.6399,1.63965,1.6398,19600000.0
2009-10-29 05:50:00,1.6396,1.6401,1.6396,1.63985,55100000.0
2009-10-29 05:51:00,1.64005,1.64025,1.6398,1.64005,128500000.0
2009-10-29 05:52:00,1.6401,1.64025,1.6399,1.6399,34700000.0
2009-10-29 05:53:00,1.6399,1.64005,1.6399,1.64005,60400000.0
2009-10-29 05:54:00,1.6401,1.6406,1.6401,1.6403,135700000.0
2009-10-29 05:55:00,1.64045,1.64115,1.64025,1.6409,94900000.0
2009-10-29 05:56:00,1.6409,1.64125,1.64085,1.64125,47100000.0
2009-10-29 05:57:00,1.6413,1.64135,1.64105,1.64115,36400000.0
2009-10-29 05:58:00,1.64115,1.6412,1.6407,1.6407,42700000.0
2009-10-29 05:59:00,1.6407,1.64085,1.64065,1.64075,31900000.0
2009-10-29 06:00:00,1.6407,1.64075,1.6407,1.64075,16500000.0
2009-10-29 06:01:00,1.64065,1.64125,1.64065,1.64125,48100000.0
2009-10-29 06:02:00,1.64125,1.6413,1.6409,1.6409,47100000.0
2009-10-29 06:03:00,1.641,1.64105,1.6408,1.64105,84800000.0
2009-10-29 06:04:00,1.641,1.641,1.64055,1.64075,99400000.0
2009-10-29 06:05:00,1.6408,1.6411,1.64065,1.6411,97600000.0
2009-10-29 06:06:00,1.6411,1.6411,1.64085,1.641,62800000.0
2009-10-29 06:07:00,1.64105,1.6411,1.64025,1.6404,87400000.0
2009-10-29 06:08:00,1.6403,1.6409,1.6403,1.64085,122700000.0
2009-10-29 06:09:00,1.64085,1.64085,1.64085,1.64085,25500000.0
2009-10-29 06:10:00,1.64085,1.64105,1.64085,1.64105,30300000.0
2009-10-29 06:11:00,1.6386,1.63873,1.63803,1.63803,9600000.0
2009-10-29 06:12:00,1.6413,1.6413,1.64105,1.6411,9600000.0
2009-10-29 06:13:00,1.6412,1.6412,1.64105,1.64105,13400000.0
2009-10-29 06:14:00,1.6411,1.6411,1.64085,1.64085,41700000.0
2009-10-29 06:15:00,1.64085,1.64085,1.64085,1.64085,24200000.0
2009-10-29 06:16:00,1.64085,1.64085,1.64025,1.64035,44800000.0
2009-10-29 06:17:00,1.6404,1.6405,1.64005,1.64035,113600000.0
2009-10-29 06:18:00,1.6405,1.64055,1.6396,1.6399,124200000.0
2009-10-29 06:19:00,1.63995,1.63995,1.6396,1.6396,50600000.0
2009-10-29 06:20:00,1.6397,1.6398,1.6396,1.6396,35100000.0
2009-10-29 06:21:00,1.63955,1.6397,1.63945,1.63955,62300000.0
2009-10-29 06:22:00,1.63955,1.63985,1.63945,1.6397,89600000.0
2009-10-29 06:23:00,1.6396,1.64005,1.6394,1.63985,61400000.0
2009-10-29 06:24:00,1.6398,1.6398,1.63935,1.63955,75900000.0
2009-10-29 06:25:00,1.63945,1.6396,1.63945,1.63955,28900000.0
2009-10-29 06:26:00,1.6396,1.63965,1.6395,1.6395,34800000.0
2009-10-29 06:27:00,1.63955,1.63965,1.6395,1.63955,25500000.0
2009-10-29 06:28:00,1.6395,1.63965,1.6395,1.63965,12200000.0
2009-10-29 06:29:00,1.6397,1.6398,1.63965,1.63975,41000000.0
2009-10-29 06:30:00,1.63975,1.6398,1.63955,1.6396,33900000.0
2009-10-29 06:31:00,1.63955,1.63975,1.63955,1.6397,37000000.0
2009-10-29 06:32:00,1.6398,1.64,1.6398,1.6398,40700000.0
2009-10-29 06:33:00,1.6397,1.6399,1.6397,1.63975,80800000.0
2009-10-29 06:34:00,1.63975,1.63985,1.63955,1.63985,90300000.0
2009-10-29 06:35:00,1.63985,1.6402,1.6397,1.6402,99400000.0
2009-10-29 06:36:00,1.64015,1.6402,1.63965,1.63975,40400000.0
2009-10-29 06:37:00,1.63975,1.63995,1.63975,1.6399,80700000.0
2009-10-29 06:38:00,1.6399,1.6399,1.63975,1.6399,19900000.0
2009-10-29 06:39:00,1.6399,1.64,1.63975,1.6398,45200000.0
2009-10-29 06:40:00,1.63975,1.63995,1.63975,1.6399,35000000.0
2009-10-29 06:41:00,1.6398,1.6399,1.6397,1.6397,51400000.0
2009-10-29 06:42:00,1.6397,1.6398,1.63965,1.6397,67500000.0
2009-10-29 06:43:00,1.6397,1.6398,1.63965,1.63965,30200000.0
2009-10-29 06:44:00,1.63965,1.6397,1.63915,1.6392,72100000.0
2009-10-29 06:45:00,1.6392,1.63925,1.63865,1.6387,97900000.0
2009-10-29 06:46:00,1.63865,1.63895,1.63865,1.63895,85400000.0
2009-10-29 06:47:00,1.6389,1.63915,1.63865,1.6391,91800000.0
2009-10-29 06:48:00,1.639,1.63915,1.63885,1.63905,83700000.0
2009-10-29 06:49:00,1.639,1.63905,1.6386,1.63885,89900000.0
2009-10-29 06:50:00,1.63885,1.639,1.63865,1.6389,56400000.0
2009-10-29 06:51:00,1.6389,1.6391,1.63875,1.6388,51700000.0
2009-10-29 06:52:00,1.63875,1.6389,1.6387,1.6389,32900000.0
2009-10-29 06:53:00,1.6388,1.63935,1.6388,1.6392,59700000.0
2009-10-29 06:54:00,1.6392,1.6393,1.63895,1.63915,66200000.0
2009-10-29 06:55:00,1.63915,1.63915,1.6389,1.63895,42200000.0
2009-10-29 06:56:00,1.63895,1.63915,1.6387,1.63905,115800000.0
2009-10-29 06:57:00,1.639,1.6391,1.6387,1.639,87400000.0
2009-10-29 06:58:00,1.63905,1.63905,1.6384,1.6384,55500000.0
2009-10-29 06:59:00,1.6384,1.6384,1.63825,1.63835,39400000.0
2009-10-29 07:00:00,1.6383,1.6386,1.6383,1.6386,68800000.0
2009-10-29 07:01:00,1.63865,1.63885,1.6386,1.6386,27200000.0
2009-10-29 07:02:00,1.6386,1.6386,1.6383,1.6383,38600000.0
2009-10-29 07:03:00,1.6384,1.6384,1.63815,1.6382,28800000.0
2009-10-29 07:04:00,1.63825,1.63855,1.6382,1.6385,107000000.0
2009-10-29 07:05:00,1.63855,1.63865,1.6382,1.63835,46500000.0
2009-10-29 07:06:00,1.6383,1.6385,1.6382,1.63835,78800000.0
2009-10-29 07:07:00,1.63835,1.6386,1.63825,1.6386,74600000.0
2009-10-29 07:08:00,1.6386,1.6387,1.6381,1.6386,96900000.0
2009-10-29 07:09:00,1.6386,1.63875,1.63825,1.63835,95700000.0
2009-10-29 07:10:00,1.6383,1.63875,1.63815,1.6385,114100000.0
2009-10-29 07:11:00,1.63845,1.6386,1.6379,1.6379,129300000.0
2009-10-29 07:12:00,1.6379,1.6384,1.6379,1.6381,139600000.0
2009-10-29 07:13:00,1.6381,1.6383,1.63785,1.6383,67600000.0
2009-10-29 07:14:00,1.6383,1.6385,1.6379,1.6384,103400000.0
2009-10-29 07:15:00,1.6384,1.6385,1.63835,1.6385,54200000.0
2009-10-29 07:16:00,1.6384,1.6385,1.63825,1.63835,52500000.0
2009-10-29 07:17:00,1.63825,1.6383,1.63805,1.63825,47800000.0
2009-10-29 07:18:00,1.63825,1.6384,1.63825,1.63825,32400000.0
2009-10-29 07:19:00,1.63835,1.63845,1.63805,1.63825,85900000.0
2009-10-29 07:20:00,1.6383,1.6385,1.6377,1.6378,90200000.0
2009-10-29 07:21:00,1.6378,1.63805,1.63735,1.63805,137900000.0
2009-10-29 07:22:00,1.63805,1.63815,1.6378,1.63815,41900000.0
2009-10-29 07:23:00,1.63815,1.6384,1.63805,1.6383,91100000.0
2009-10-29 07:24:00,1.63835,1.63835,1.6379,1.6382,74400000.0
2009-10-29 07:25:00,1.63815,1.63845,1.63805,1.6382,68400000.0
2009-10-29 07:26:00,1.63825,1.6383,1.6382,1.6383,8800000.0
2009-10-29 07:27:00,1.63825,1.63825,1.638,1.63805,43200000.0
2009-10-29 07:28:00,1.638,1.6382,1.638,1.63815,48900000.0
2009-10-29 07:29:00,1.6382,1.6383,1.6377,1.6377,63500000.0
2009-10-29 07:30:00,1.6377,1.6377,1.6375,1.63755,27200000.0
2009-10-29 07:31:00,1.6376,1.63795,1.6376,1.6379,63300000.0
2009-10-29 07:32:00,1.63785,1.6383,1.63785,1.6383,91800000.0
2009-10-29 07:33:00,1.6383,1.6383,1.638,1.6382,55100000.0
2009-10-29 07:34:00,1.63815,1.6382,1.638,1.6381,14200000.0
2009-10-29 07:35:00,1.6381,1.6381,1.6378,1.6378,28900000.0
2009-10-29 07:36:00,1.6378,1.6383,1.6378,1.6383,76600000.0
2009-10-29 07:37:00,1.6382,1.63835,1.6379,1.6379,56900000.0
2009-10-29 07:38:00,1.63795,1.63845,1.6379,1.63835,68100000.0
2009-10-29 07:39:00,1.63835,1.63845,1.6381,1.63825,80400000.0
2009-10-29 07:40:00,1.63835,1.63835,1.6381,1.6382,32900000.0
2009-10-29 07:41:00,1.6381,1.63815,1.63765,1.6377,35600000.0
2009-10-29 07:42:00,1.63765,1.6377,1.63745,1.6376,39500000.0
2009-10-29 07:43:00,1.6376,1.6376,1.6376,1.6376,1400000.0
2009-10-29 07:44:00,1.63755,1.6377,1.63755,1.63765,18000000.0
2009-10-29 07:45:00,1.63765,1.63775,1.6375,1.63755,16600000.0
2009-10-29 07:46:00,1.63755,1.63795,1.63755,1.63775,41400000.0
2009-10-29 07:47:00,1.63775,1.6379,1.6377,1.6378,50200000.0
2009-10-29 07:48:00,1.63785,1.6382,1.6378,1.6378,70700000.0
2009-10-29 07:49:00,1.6378,1.63805,1.6376,1.638,39600000.0
2009-10-29 07:50:00,1.638,1.6382,1.6378,1.6382,40200000.0
2009-10-29 07:51:00,1.6382,1.63855,1.6382,1.63835,54800000.0
2009-10-29 07:52:00,1.63825,1.63865,1.6381,1.63865,83300000.0
2009-10-29 07:53:00,1.63855,1.63885,1.63855,1.6387,55100000.0
2009-10-29 07:54:00,1.6387,1.6387,1.6384,1.6385,40800000.0
2009-10-29 07:55:00,1.6385,1.63865,1.63835,1.63855,69000000.0
2009-10-29 07:56:00,1.63865,1.6387,1.63855,1.63865,37900000.0
2009-10-29 07:57:00,1.63865,1.6391,1.63865,1.63875,84800000.0
2009-10-29 07:58:00,1.6388,1.6389,1.63805,1.63835,93200000.0
2009-10-29 07:59:00,1.63835,1.63845,1.6373,1.6373,125000000.0
2009-10-29 08:00:00,1.63725,1.638,1.6371,1.63785,125900000.0
2009-10-29 08:01:00,1.6378,1.63795,1.63775,1.6379,48800000.0
2009-10-29 08:02:00,1.63775,1.6381,1.6376,1.63785,72300000.0
2009-10-29 08:03:00,1.6379,1.6384,1.63785,1.6382,39200000.0
2009-10-29 08:04:00,1.6382,1.6385,1.63785,1.6384,92600000.0
2009-10-29 08:05:00,1.63835,1.63845,1.6381,1.63835,88100000.0
2009-10-29 08:06:00,1.6383,1.6385,1.6383,1.6383,75500000.0
2009-10-29 08:07:00,1.6383,1.63865,1.63815,1.63845,66000000.0
2009-10-29 08:08:00,1.63845,1.6386,1.63805,1.63815,102600000.0
2009-10-29 08:09:00,1.6381,1.6381,1.63745,1.63745,61800000.0
2009-10-29 08:10:00,1.6375,1.6379,1.6375,1.63785,63600000.0
2009-10-29 08:11:00,1.63795,1.638,1.63725,1.63735,79400000.0
2009-10-29 08:12:00,1.63745,1.63765,1.63705,1.63765,105900000.0
2009-10-29 08:13:00,1.63765,1.63815,1.6375,1.63785,94300000.0
2009-10-29 08:14:00,1.63795,1.6386,1.6379,1.6383,116200000.0
2009-10-29 08:15:00,1.63825,1.6391,1.63825,1.6388,116400000.0
2009-10-29 08:16:00,1.63895,1.63905,1.63875,1.63885,62300000.0
2009-10-29 08:17:00,1.63885,1.63905,1.63855,1.63885,79300000.0
2009-10-29 08:18:00,1.6388,1.6389,1.6386,1.63875,113500000.0
2009-10-29 08:19:00,1.63875,1.6388,1.6385,1.63875,76400000.0
2009-10-29 08:20:00,1.63875,1.63885,1.63855,1.63875,42800000.0
2009-10-29 08:21:00,1.6387,1.63885,1.6386,1.63865,44400000.0
2009-10-29 08:22:00,1.6386,1.6387,1.6384,1.63845,34900000.0
2009-10-29 08:23:00,1.63845,1.63875,1.6383,1.63845,88700000.0
2009-10-29 08:24:00,1.63845,1.6387,1.63825,1.63855,47400000.0
2009-10-29 08:25:00,1.63855,1.63895,1.63855,1.63865,54600000.0
2009-10-29 08:26:00,1.63875,1.63945,1.63875,1.63945,76800000.0
2009-10-29 08:27:00,1.63935,1.63935,1.6389,1.6389,38500000.0
2009-10-29 08:28:00,1.6389,1.6392,1.63835,1.63875,75100000.0
2009-10-29 08:29:00,1.63865,1.6389,1.6386,1.6387,100700000.0
2009-10-29 08:30:00,1.6388,1.6389,1.6387,1.6389,37600000.0
2009-10-29 08:31:00,1.6389,1.63895,1.63885,1.63895,11900000.0
2009-10-29 08:32:00,1.63895,1.63895,1.63865,1.63865,36400000.0
2009-10-29 08:33:00,1.6387,1.63875,1.63855,1.63855,21300000.0
2009-10-29 08:34:00,1.6386,1.6386,1.6383,1.63845,19500000.0
2009-10-29 08:35:00,1.6385,1.6388,1.6383,1.6387,42100000.0
2009-10-29 08:36:00,1.6387,1.63885,1.6386,1.6387,51400000.0
2009-10-29 08:37:00,1.6387,1.63885,1.6386,1.63875,36100000.0
2009-10-29 08:38:00,1.63885,1.63885,1.63865,1.63875,23200000.0
2009-10-29 08:39:00,1.6386,1.6387,1.6383,1.6384,121500000.0
2009-10-29 08:40:00,1.63845,1.6388,1.6382,1.6384,160700000.0
2009-10-29 08:41:00,1.6384,1.6385,1.6378,1.63805,203300000.0
2009-10-29 08:42:00,1.638,1.6385,1.6378,1.638,156500000.0
2009-10-29 08:43:00,1.638,1.6385,1.6378,1.63825,93600000.0
2009-10-29 08:44:00,1.63815,1.6382,1.63775,1.63775,147900000.0
2009-10-29 08:45:00,1.63775,1.6383,1.63775,1.638,94900000.0
2009-10-29 08:46:00,1.638,1.63855,1.6378,1.63805,227400000.0
2009-10-29 08:47:00,1.6381,1.63835,1.63765,1.63765,133300000.0
2009-10-29 08:48:00,1.6378,1.63825,1.6378,1.63815,59600000.0
2009-10-29 08:49:00,1.63815,1.63825,1.6379,1.63815,39200000.0
2009-10-29 08:50:00,1.63815,1.63845,1.63795,1.63815,52800000.0
2009-10-29 08:51:00,1.638,1.6382,1.638,1.6382,7000000.0
2009-10-29 08:52:00,1.6381,1.6385,1.638,1.6383,46800000.0
2009-10-29 08:53:00,1.6383,1.63855,1.63805,1.6383,61700000.0
2009-10-29 08:54:00,1.63835,1.63865,1.63805,1.63855,77800000.0
2009-10-29 08:55:00,1.63855,1.63865,1.63835,1.6385,57400000.0
2009-10-29 08:56:00,1.6385,1.6385,1.63805,1.63825,46200000.0
2009-10-29 08:57:00,1.63835,1.63835,1.6377,1.6383,90300000.0
2009-10-29 08:58:00,1.63825,1.6383,1.63785,1.6379,48500000.0
2009-10-29 08:59:00,1.6379,1.63805,1.6377,1.6377,86500000.0
2009-10-29 09:00:00,1.6377,1.63785,1.6376,1.6378,81600000.0
2009-10-29 09:01:00,1.6378,1.63795,1.6371,1.63715,111300000.0
2009-10-29 09:02:00,1.63725,1.63735,1.63695,1.63705,129500000.0
2009-10-29 09:03:00,1.63705,1.63735,1.63705,1.63725,98300000.0
2009-10-29 09:04:00,1.6373,1.6374,1.63705,1.63735,116500000.0
2009-10-29 09:05:00,1.6374,1.63755,1.637,1.63715,144900000.0
2009-10-29 09:06:00,1.6371,1.63745,1.6371,1.6374,114000000.0
2009-10-29 09:07:00,1.6374,1.63745,1.6369,1.6369,165000000.0
2009-10-29 09:08:00,1.6369,1.6372,1.63665,1.6371,185400000.0
2009-10-29 09:09:00,1.63705,1.63705,1.63665,1.63695,143700000.0
2009-10-29 09:10:00,1.63695,1.6371,1.63655,1.63665,153400000.0
2009-10-29 09:11:00,1.63665,1.63795,1.6366,1.6376,287200000.0
2009-10-29 09:12:00,1.6376,1.6386,1.6376,1.6382,228100000.0
2009-10-29 09:13:00,1.63815,1.6383,1.63785,1.638,98000000.0
2009-10-29 09:14:00,1.638,1.63835,1.63795,1.63835,97300000.0
2009-10-29 09:15:00,1.6382,1.63885,1.63785,1.63865,215100000.0
2009-10-29 09:16:00,1.63865,1.63915,1.63845,1.63895,212300000.0
2009-10-29 09:17:00,1.63895,1.639,1.6386,1.63885,138800000.0
2009-10-29 09:18:00,1.63895,1.63905,1.6385,1.6386,72600000.0
2009-10-29 09:19:00,1.6386,1.63865,1.63825,1.6386,95800000.0
2009-10-29 09:20:00,1.6386,1.63935,1.63855,1.6393,208400000.0
2009-10-29 09:21:00,1.6394,1.63965,1.6391,1.6393,180700000.0
2009-10-29 09:22:00,1.6393,1.6399,1.6392,1.6399,123300000.0
2009-10-29 09:23:00,1.6398,1.64025,1.63955,1.64025,166000000.0
2009-10-29 09:24:00,1.64025,1.6404,1.63985,1.6399,153800000.0
2009-10-29 09:25:00,1.63985,1.63995,1.63955,1.63955,171800000.0
2009-10-29 09:26:00,1.6396,1.6398,1.6395,1.6398,71700000.0
2009-10-29 09:27:00,1.6398,1.6401,1.6394,1.6396,157400000.0
2009-10-29 09:28:00,1.6396,1.63965,1.63905,1.6393,141300000.0
2009-10-29 09:29:00,1.63925,1.63945,1.6392,1.6394,134400000.0
2009-10-29 09:30:00,1.6394,1.6395,1.63925,1.6395,94100000.0
2009-10-29 09:31:00,1.63955,1.63995,1.6395,1.6399,173900000.0
2009-10-29 09:32:00,1.63985,1.64025,1.6397,1.63985,84400000.0
2009-10-29 09:33:00,1.6399,1.64005,1.63975,1.63985,78000000.0
2009-10-29 09:34:00,1.63985,1.64005,1.6396,1.63965,152300000.0
2009-10-29 09:35:00,1.6397,1.64,1.6396,1.6398,100900000.0
2009-10-29 09:36:00,1.6398,1.63985,1.6393,1.6395,168100000.0
2009-10-29 09:37:00,1.6395,1.63955,1.63935,1.6395,51800000.0
2009-10-29 09:38:00,1.6394,1.6395,1.6391,1.6391,188100000.0
2009-10-29 09:39:00,1.6391,1.6391,1.638,1.638,138200000.0
2009-10-29 09:40:00,1.638,1.63865,1.63795,1.6384,202700000.0
2009-10-29 09:41:00,1.6385,1.6385,1.63765,1.6378,262000000.0
2009-10-29 09:42:00,1.6378,1.6379,1.6372,1.6373,225700000.0
2009-10-29 09:43:00,1.6372,1.63725,1.63675,1.6372,210400000.0
2009-10-29 09:44:00,1.6372,1.63725,1.63625,1.63665,170600000.0
2009-10-29 09:45:00,1.63665,1.63675,1.63625,1.63625,175600000.0
2009-10-29 09:46:00,1.63625,1.63635,1.6354,1.63555,235500000.0
2009-10-29 09:47:00,1.6355,1.63565,1.63475,1.6349,221400000.0
2009-10-29 09:48:00,1.635,1.635,1.63415,1.6347,292300000.0
2009-10-29 09:49:00,1.63465,1.6351,1.63425,1.6348,280000000.0
2009-10-29 09:50:00,1.6349,1.6352,1.63465,1.63495,301000000.0
2009-10-29 09:51:00,1.63505,1.6361,1.63495,1.6358,304600000.0
2009-10-29 09:52:00,1.6358,1.6358,1.635,1.63505,217800000.0
2009-10-29 09:53:00,1.6352,1.6352,1.63465,1.6348,202900000.0
2009-10-29 09:54:00,1.63475,1.63515,1.6346,1.63485,216300000.0
2009-10-29 09:55:00,1.63485,1.63485,1.63455,1.63475,126600000.0
2009-10-29 09:56:00,1.63475,1.63545,1.6347,1.63535,228100000.0
2009-10-29 09:57:00,1.63535,1.63565,1.63515,1.6355,152200000.0
2009-10-29 09:58:00,1.63555,1.63585,1.6354,1.63555,218100000.0
2009-10-29 09:59:00,1.63545,1.6357,1.6352,1.6357,172400000.0
2009-10-29 10:00:00,1.63565,1.6361,1.6356,1.63595,213400000.0
2009-10-29 10:01:00,1.6359,1.63605,1.63555,1.63555,131200000.0
2009-10-29 10:02:00,1.63555,1.6364,1.6353,1.63615,294800000.0
2009-10-29 10:03:00,1.63615,1.6365,1.63605,1.6364,245800000.0
2009-10-29 10:04:00,1.6364,1.637,1.6361,1.6369,259000000.0
2009-10-29 10:05:00,1.63685,1.63695,1.6357,1.6359,285000000.0
2009-10-29 10:06:00,1.6359,1.63595,1.6354,1.6359,176300000.0
2009-10-29 10:07:00,1.6359,1.63675,1.6359,1.63665,194400000.0
2009-10-29 10:08:00,1.6365,1.63655,1.63565,1.63595,279000000.0
2009-10-29 10:09:00,1.63595,1.63705,1.63555,1.63695,246100000.0
2009-10-29 10:10:00,1.63695,1.63725,1.6369,1.6369,213300000.0
2009-10-29 10:11:00,1.63695,1.6371,1.63635,1.6364,270500000.0
2009-10-29 10:12:00,1.63645,1.63655,1.63605,1.63605,201600000.0
2009-10-29 10:13:00,1.63605,1.6361,1.63525,1.63545,290500000.0
2009-10-29 10:14:00,1.63545,1.6356,1.63485,1.6349,233200000.0
2009-10-29 10:15:00,1.6349,1.635,1.63415,1.63445,261300000.0
2009-10-29 10:16:00,1.63455,1.6346,1.63375,1.63375,278000000.0
2009-10-29 10:17:00,1.6338,1.6338,1.63305,1.6331,331700000.0
2009-10-29 10:18:00,1.6331,1.63345,1.63295,1.6331,225100000.0
2009-10-29 10:19:00,1.6331,1.6331,1.6322,1.63275,220800000.0
2009-10-29 10:20:00,1.63275,1.6328,1.6315,1.632,278000000.0
2009-10-29 10:21:00,1.6321,1.6324,1.63095,1.63095,291900000.0
2009-10-29 10:22:00,1.631,1.6317,1.63095,1.6314,202000000.0
2009-10-29 10:23:00,1.6315,1.6319,1.6313,1.63175,253700000.0
2009-10-29 10:24:00,1.6318,1.63205,1.6315,1.63205,281500000.0
2009-10-29 10:25:00,1.63205,1.6321,1.6315,1.63155,253500000.0
2009-10-29 10:26:00,1.63155,1.63195,1.63145,1.63195,232300000.0
2009-10-29 10:27:00,1.63195,1.6325,1.6318,1.63245,167900000.0
2009-10-29 10:28:00,1.63245,1.6326,1.63205,1.63215,228900000.0
2009-10-29 10:29:00,1.6321,1.63235,1.63175,1.63215,234800000.0
2009-10-29 10:30:00,1.6321,1.63295,1.6321,1.6329,325800000.0
2009-10-29 10:31:00,1.63295,1.63325,1.63285,1.6329,121200000.0
2009-10-29 10:32:00,1.6329,1.63325,1.6328,1.6332,166800000.0
2009-10-29 10:33:00,1.63325,1.63325,1.63275,1.63295,125300000.0
2009-10-29 10:34:00,1.63295,1.63325,1.63265,1.6328,251900000.0
2009-10-29 10:35:00,1.6327,1.6333,1.6324,1.63275,218100000.0
2009-10-29 10:36:00,1.6328,1.6329,1.63265,1.63285,200700000.0
2009-10-29 10:37:00,1.6329,1.633,1.6326,1.6327,146000000.0
2009-10-29 10:38:00,1.6327,1.63295,1.6325,1.63275,170200000.0
2009-10-29 10:39:00,1.6328,1.633,1.63245,1.6327,140000000.0
2009-10-29 10:40:00,1.6327,1.63305,1.63255,1.63255,196000000.0
2009-10-29 10:41:00,1.63255,1.63335,1.63235,1.63295,209900000.0
2009-10-29 10:42:00,1.63295,1.63325,1.6329,1.6332,150000000.0
2009-10-29 10:43:00,1.6332,1.63325,1.63305,1.63305,43100000.0
2009-10-29 10:44:00,1.63305,1.63335,1.63295,1.6331,107500000.0
2009-10-29 10:45:00,1.6331,1.6334,1.6331,1.63325,128500000.0
2009-10-29 10:46:00,1.63325,1.6334,1.6331,1.63315,101000000.0
2009-10-29 10:47:00,1.63315,1.6338,1.63315,1.63335,271300000.0
2009-10-29 10:48:00,1.6334,1.63355,1.63305,1.63325,271200000.0
2009-10-29 10:49:00,1.63325,1.63355,1.633,1.6331,239500000.0
2009-10-29 10:50:00,1.63315,1.6334,1.6314,1.6314,198300000.0
2009-10-29 10:51:00,1.63135,1.63175,1.6311,1.63115,268500000.0
2009-10-29 10:52:00,1.63115,1.6313,1.6306,1.6306,195900000.0
2009-10-29 10:53:00,1.6306,1.631,1.6303,1.63045,258000000.0
2009-10-29 10:54:00,1.63045,1.63095,1.6299,1.6307,294100000.0
2009-10-29 10:55:00,1.6308,1.6317,1.63075,1.6316,275700000.0
2009-10-29 10:56:00,1.6316,1.6318,1.63105,1.63135,185400000.0
2009-10-29 10:57:00,1.63135,1.63175,1.6312,1.63135,160900000.0
2009-10-29 10:58:00,1.63135,1.63165,1.6313,1.6315,146700000.0
2009-10-29 10:59:00,1.6315,1.6322,1.63145,1.63205,183300000.0
2009-10-29 11:00:00,1.63205,1.6326,1.63195,1.63225,147300000.0
2009-10-29 11:01:00,1.63225,1.63255,1.632,1.63215,136500000.0
2009-10-29 11:02:00,1.63215,1.63235,1.63185,1.63225,173600000.0
2009-10-29 11:03:00,1.63225,1.63275,1.63225,1.6325,196700000.0
2009-10-29 11:04:00,1.63255,1.63275,1.63225,1.6323,151200000.0
2009-10-29 11:05:00,1.63235,1.6324,1.63205,1.63215,193700000.0
2009-10-29 11:06:00,1.63215,1.63215,1.6317,1.632,207700000.0
2009-10-29 11:07:00,1.632,1.63205,1.6315,1.63155,169500000.0
2009-10-29 11:08:00,1.63155,1.6319,1.63125,1.63165,194200000.0
2009-10-29 11:09:00,1.6317,1.63185,1.63145,1.63145,204700000.0
2009-10-29 11:10:00,1.6314,1.63175,1.63125,1.6316,236400000.0
2009-10-29 11:11:00,1.63165,1.63185,1.6315,1.6315,211300000.0
2009-10-29 11:12:00,1.63145,1.632,1.63145,1.63185,232300000.0
2009-10-29 11:13:00,1.632,1.63205,1.6317,1.63195,207900000.0
2009-10-29 11:14:00,1.632,1.63245,1.632,1.63235,139300000.0
2009-10-29 11:15:00,1.63235,1.6327,1.6321,1.63255,145100000.0
2009-10-29 11:16:00,1.63265,1.6327,1.6322,1.63235,158700000.0
2009-10-29 11:17:00,1.6324,1.63245,1.63155,1.6317,125600000.0
2009-10-29 11:18:00,1.6317,1.6318,1.63145,1.63155,192700000.0
2009-10-29 11:19:00,1.63155,1.6318,1.6313,1.6314,205000000.0
2009-10-29 11:20:00,1.63145,1.63165,1.6312,1.63145,225100000.0
2009-10-29 11:21:00,1.63155,1.63185,1.63155,1.63155,211800000.0
2009-10-29 11:22:00,1.63155,1.63165,1.6311,1.6312,148600000.0
2009-10-29 11:23:00,1.6312,1.6313,1.63055,1.63075,296500000.0
2009-10-29 11:24:00,1.6307,1.631,1.63055,1.63075,199200000.0
2009-10-29 11:25:00,1.6308,1.63135,1.63065,1.63075,188700000.0
2009-10-29 11:26:00,1.63065,1.6308,1.63045,1.6306,154100000.0
2009-10-29 11:27:00,1.6306,1.6309,1.6306,1.6307,125500000.0
2009-10-29 11:28:00,1.63085,1.631,1.63065,1.6308,270200000.0
2009-10-29 11:29:00,1.63085,1.63105,1.63065,1.6307,154200000.0
2009-10-29 11:30:00,1.6309,1.6309,1.6306,1.63065,129300000.0
2009-10-29 11:31:00,1.63085,1.63145,1.63075,1.6313,309200000.0
2009-10-29 11:32:00,1.63135,1.6315,1.631,1.6311,166600000.0
2009-10-29 11:33:00,1.63125,1.6313,1.631,1.6312,217700000.0
2009-10-29 11:34:00,1.63125,1.63185,1.6312,1.63175,137400000.0
2009-10-29 11:35:00,1.63175,1.6319,1.63165,1.63185,156500000.0
2009-10-29 11:36:00,1.63185,1.63185,1.63135,1.63165,109800000.0
2009-10-29 11:37:00,1.63155,1.63175,1.63155,1.6316,58000000.0
2009-10-29 11:38:00,1.6316,1.63265,1.6316,1.6322,194600000.0
2009-10-29 11:39:00,1.6322,1.63245,1.63215,1.63225,88600000.0
2009-10-29 11:40:00,1.63225,1.63265,1.63215,1.6322,104100000.0
2009-10-29 11:41:00,1.6322,1.63245,1.63215,1.63235,135900000.0
2009-10-29 11:42:00,1.63235,1.63255,1.6322,1.63225,152900000.0
2009-10-29 11:43:00,1.6322,1.63255,1.6321,1.63255,143000000.0
2009-10-29 11:44:00,1.63245,1.6326,1.6324,1.6324,93000000.0
2009-10-29 11:45:00,1.6324,1.63275,1.6324,1.6324,154100000.0
2009-10-29 11:46:00,1.6324,1.6324,1.63165,1.63165,97300000.0
2009-10-29 11:47:00,1.6316,1.6316,1.6311,1.63115,229600000.0
2009-10-29 11:48:00,1.63115,1.63125,1.63105,1.63125,93700000.0
2009-10-29 11:49:00,1.63125,1.6314,1.63095,1.63095,213700000.0
2009-10-29 11:50:00,1.63095,1.63095,1.62975,1.62995,217600000.0
2009-10-29 11:51:00,1.6299,1.6299,1.62925,1.6296,258600000.0
2009-10-29 11:52:00,1.6295,1.6296,1.6288,1.6292,244100000.0
2009-10-29 11:53:00,1.6292,1.6299,1.62915,1.6298,183300000.0
2009-10-29 11:54:00,1.6298,1.63,1.6296,1.6298,175500000.0
2009-10-29 11:55:00,1.6298,1.6302,1.6298,1.63,101600000.0
2009-10-29 11:56:00,1.63,1.6302,1.62975,1.63005,116100000.0
2009-10-29 11:57:00,1.63015,1.63055,1.62975,1.63055,217700000.0
2009-10-29 11:58:00,1.6305,1.631,1.63025,1.63045,303400000.0
2009-10-29 11:59:00,1.63045,1.63055,1.6297,1.62975,166900000.0
2009-10-29 12:00:00,1.62975,1.6301,1.62925,1.6301,230200000.0
2009-10-29 12:01:00,1.6299,1.63005,1.6295,1.6296,226400000.0
2009-10-29 12:02:00,1.6296,1.6299,1.6294,1.6298,141100000.0
2009-10-29 12:03:00,1.62975,1.62995,1.62945,1.6295,235700000.0
2009-10-29 12:04:00,1.62955,1.6296,1.62915,1.62915,106700000.0
2009-10-29 12:05:00,1.6291,1.6292,1.6289,1.6289,174200000.0
2009-10-29 12:06:00,1.6289,1.6289,1.62855,1.62875,189900000.0
2009-10-29 12:07:00,1.62875,1.6288,1.62855,1.62855,46600000.0
2009-10-29 12:08:00,1.6287,1.62915,1.62865,1.62905,164200000.0
2009-10-29 12:09:00,1.6291,1.62915,1.62815,1.6283,131100000.0
2009-10-29 12:10:00,1.6283,1.6286,1.6283,1.6285,109400000.0
2009-10-29 12:11:00,1.6285,1.6291,1.6285,1.62895,184100000.0
2009-10-29 12:12:00,1.62895,1.62915,1.62875,1.6291,159500000.0
2009-10-29 12:13:00,1.62905,1.62955,1.62905,1.62945,163500000.0
2009-10-29 12:14:00,1.62945,1.62965,1.62915,1.6296,165400000.0
2009-10-29 12:15:00,1.6296,1.62985,1.62945,1.62975,179200000.0
2009-10-29 12:16:00,1.6297,1.63,1.62945,1.62965,169200000.0
2009-10-29 12:17:00,1.62975,1.62995,1.6295,1.6297,185200000.0
2009-10-29 12:18:00,1.6297,1.6299,1.6295,1.62975,241900000.0
2009-10-29 12:19:00,1.6298,1.6302,1.6298,1.6302,170000000.0
2009-10-29 12:20:00,1.6302,1.63035,1.6299,1.63025,214800000.0
2009-10-29 12:21:00,1.63025,1.6304,1.6299,1.63005,159400000.0
2009-10-29 12:22:00,1.6301,1.6302,1.6299,1.63,171000000.0
2009-10-29 12:23:00,1.63,1.6302,1.62985,1.63005,134900000.0
2009-10-29 12:24:00,1.63005,1.63025,1.63,1.63015,151000000.0
2009-10-29 12:25:00,1.6302,1.6305,1.63005,1.63035,223000000.0
2009-10-29 12:26:00,1.6303,1.63065,1.6302,1.63045,162200000.0
2009-10-29 12:27:00,1.63035,1.6307,1.6303,1.63055,203800000.0
2009-10-29 12:28:00,1.6305,1.6308,1.6304,1.6307,233000000.0
2009-10-29 12:29:00,1.6307,1.6309,1.6305,1.63085,137800000.0
2009-10-29 12:30:00,1.6309,1.631,1.62995,1.62995,151400000.0
2009-10-29 12:31:00,1.62995,1.6302,1.6298,1.62985,129000000.0
2009-10-29 12:32:00,1.62985,1.6299,1.629,1.6292,213900000.0
2009-10-29 12:33:00,1.6292,1.62925,1.629,1.62925,85500000.0
2009-10-29 12:34:00,1.6293,1.6293,1.62905,1.6291,88700000.0
2009-10-29 12:35:00,1.6291,1.6293,1.6291,1.62925,69800000.0
2009-10-29 12:36:00,1.62925,1.62965,1.6291,1.62925,115100000.0
2009-10-29 12:37:00,1.62945,1.62955,1.62925,1.6295,124200000.0
2009-10-29 12:38:00,1.6296,1.6296,1.62905,1.6292,106400000.0
2009-10-29 12:39:00,1.6292,1.62955,1.6292,1.6295,160300000.0
2009-10-29 12:40:00,1.6295,1.62985,1.6294,1.6298,241600000.0
2009-10-29 12:41:00,1.62975,1.63015,1.6293,1.62985,239400000.0
2009-10-29 12:42:00,1.62985,1.62995,1.62965,1.62985,181000000.0
2009-10-29 12:43:00,1.62985,1.63,1.6297,1.6298,127800000.0
2009-10-29 12:44:00,1.6298,1.63,1.62965,1.63,145600000.0
2009-10-29 12:45:00,1.63,1.63005,1.62985,1.62985,131100000.0
2009-10-29 12:46:00,1.6299,1.63005,1.6296,1.6298,110100000.0
2009-10-29 12:47:00,1.62975,1.6301,1.6296,1.6299,109800000.0
2009-10-29 12:48:00,1.6299,1.63005,1.6298,1.6299,44100000.0
2009-10-29 12:49:00,1.62985,1.6301,1.6298,1.6299,40100000.0
2009-10-29 12:50:00,1.62995,1.6301,1.62975,1.62975,76200000.0
2009-10-29 12:51:00,1.62975,1.62975,1.6295,1.6296,206400000.0
2009-10-29 12:52:00,1.62965,1.62975,1.62945,1.62945,139100000.0
2009-10-29 12:53:00,1.62945,1.6297,1.6293,1.6294,180100000.0
2009-10-29 12:54:00,1.6294,1.6297,1.6293,1.6297,113100000.0
2009-10-29 12:55:00,1.62975,1.62975,1.62935,1.62935,214300000.0
2009-10-29 12:56:00,1.62935,1.6295,1.62925,1.62945,169600000.0
2009-10-29 12:57:00,1.62945,1.62995,1.6293,1.6299,69700000.0
2009-10-29 12:58:00,1.62985,1.6299,1.6293,1.62935,226600000.0
2009-10-29 12:59:00,1.62935,1.6298,1.62925,1.6296,169200000.0
2009-10-29 13:00:00,1.62975,1.62995,1.62945,1.62965,310000000.0
2009-10-29 13:01:00,1.6297,1.6298,1.6296,1.6297,115900000.0
2009-10-29 13:02:00,1.6297,1.62985,1.6295,1.62965,142100000.0
2009-10-29 13:03:00,1.62965,1.62995,1.62965,1.62975,112900000.0
2009-10-29 13:04:00,1.62975,1.63005,1.62965,1.6299,117200000.0
2009-10-29 13:05:00,1.6298,1.6304,1.6297,1.6303,106600000.0
2009-10-29 13:06:00,1.6303,1.6306,1.6302,1.63045,51400000.0
2009-10-29 13:07:00,1.6303,1.6303,1.6299,1.63005,121400000.0
2009-10-29 13:08:00,1.6301,1.6303,1.63005,1.6301,83800000.0
2009-10-29 13:09:00,1.6301,1.63035,1.6294,1.62945,167300000.0
2009-10-29 13:10:00,1.6295,1.63005,1.62935,1.62985,217900000.0
2009-10-29 13:11:00,1.62985,1.6301,1.6296,1.62965,119900000.0
2009-10-29 13:12:00,1.62965,1.62985,1.62955,1.6297,96500000.0
2009-10-29 13:13:00,1.62965,1.63005,1.62965,1.63005,96100000.0
2009-10-29 13:14:00,1.63005,1.63005,1.62985,1.62985,60900000.0
2009-10-29 13:15:00,1.62985,1.6299,1.62965,1.62975,143000000.0
2009-10-29 13:16:00,1.62985,1.63025,1.62985,1.62995,195100000.0
2009-10-29 13:17:00,1.63005,1.63005,1.62965,1.6297,126000000.0
2009-10-29 13:18:00,1.6297,1.6308,1.62965,1.6305,345000000.0
2009-10-29 13:19:00,1.63045,1.6306,1.6298,1.6299,184800000.0
2009-10-29 13:20:00,1.62995,1.62995,1.6297,1.6297,49800000.0
2009-10-29 13:21:00,1.6298,1.63005,1.62975,1.62985,99800000.0
2009-10-29 13:22:00,1.62985,1.6299,1.62975,1.62975,47500000.0
2009-10-29 13:23:00,1.62975,1.63005,1.62975,1.63005,17000000.0
2009-10-29 13:24:00,1.63005,1.63025,1.62995,1.63,25600000.0
2009-10-29 13:25:00,1.63,1.6301,1.62975,1.62975,32000000.0
2009-10-29 13:26:00,1.62975,1.63015,1.62965,1.63005,216700000.0
2009-10-29 13:27:00,1.63015,1.63025,1.6299,1.6302,110000000.0
2009-10-29 13:28:00,1.6302,1.6304,1.63,1.63,56300000.0
2009-10-29 13:29:00,1.6301,1.63025,1.62995,1.62995,77100000.0
2009-10-29 13:30:00,1.62995,1.63015,1.62995,1.63015,106100000.0
2009-10-29 13:31:00,1.63015,1.63025,1.63,1.63005,165600000.0
2009-10-29 13:32:00,1.63005,1.6302,1.62975,1.6298,148800000.0
2009-10-29 13:33:00,1.6298,1.6299,1.6295,1.62965,121500000.0
2009-10-29 13:34:00,1.62965,1.62975,1.6293,1.6297,175800000.0
2009-10-29 13:35:00,1.6297,1.6301,1.62965,1.62985,261600000.0
2009-10-29 13:36:00,1.62985,1.62995,1.62945,1.62965,287200000.0
2009-10-29 13:37:00,1.62975,1.6298,1.6287,1.6287,286200000.0
2009-10-29 13:38:00,1.6287,1.62925,1.62865,1.62925,245900000.0
2009-10-29 13:39:00,1.6292,1.6296,1.6291,1.6295,135700000.0
2009-10-29 13:40:00,1.6295,1.6296,1.62925,1.62935,155600000.0
2009-10-29 13:41:00,1.62935,1.6294,1.629,1.62935,158600000.0
2009-10-29 13:42:00,1.6294,1.6296,1.62905,1.6296,175800000.0
2009-10-29 13:43:00,1.6296,1.62975,1.6294,1.6296,149400000.0
2009-10-29 13:44:00,1.6298,1.63015,1.6297,1.63,88700000.0
2009-10-29 13:45:00,1.62995,1.62995,1.62875,1.62885,220400000.0
2009-10-29 13:46:00,1.62885,1.629,1.62865,1.6288,353600000.0
2009-10-29 13:47:00,1.6288,1.62935,1.6287,1.62935,192400000.0
2009-10-29 13:48:00,1.6294,1.6297,1.62935,1.62965,139700000.0
2009-10-29 13:49:00,1.62965,1.6297,1.6292,1.6293,142700000.0
2009-10-29 13:50:00,1.6293,1.6303,1.6291,1.63005,135400000.0
2009-10-29 13:51:00,1.63005,1.6301,1.6299,1.6299,52800000.0
2009-10-29 13:52:00,1.6299,1.63,1.62965,1.6297,92600000.0
2009-10-29 13:53:00,1.62975,1.63015,1.62955,1.62985,100800000.0
2009-10-29 13:54:00,1.6298,1.62985,1.62935,1.6298,178300000.0
2009-10-29 13:55:00,1.6298,1.6299,1.6296,1.6298,103000000.0
2009-10-29 13:56:00,1.62985,1.6302,1.62975,1.6301,96700000.0
2009-10-29 13:57:00,1.6301,1.6305,1.63005,1.6304,151600000.0
2009-10-29 13:58:00,1.6304,1.63045,1.63015,1.6304,68800000.0
2009-10-29 13:59:00,1.63035,1.63045,1.63015,1.6302,62300000.0
2009-10-29 14:00:00,1.6301,1.6301,1.6294,1.6295,124500000.0
2009-10-29 14:01:00,1.62945,1.62965,1.629,1.629,79900000.0
2009-10-29 14:02:00,1.629,1.6292,1.62885,1.629,63100000.0
2009-10-29 14:03:00,1.62905,1.62915,1.6289,1.62915,57000000.0
2009-10-29 14:04:00,1.62915,1.62915,1.62915,1.62915,21100000.0
2009-10-29 14:05:00,1.62915,1.62915,1.62875,1.62895,90100000.0
2009-10-29 14:06:00,1.62895,1.629,1.62875,1.62895,57200000.0
2009-10-29 14:07:00,1.6289,1.6289,1.6287,1.6289,77800000.0
2009-10-29 14:08:00,1.62895,1.629,1.62865,1.62865,123500000.0
2009-10-29 14:09:00,1.62865,1.6291,1.6286,1.6291,177100000.0
2009-10-29 14:10:00,1.62905,1.6294,1.62905,1.62935,89800000.0
2009-10-29 14:11:00,1.62925,1.62955,1.62925,1.62945,156600000.0
2009-10-29 14:12:00,1.62945,1.62985,1.6293,1.6297,144700000.0
2009-10-29 14:13:00,1.6298,1.62985,1.6296,1.6297,142800000.0
2009-10-29 14:14:00,1.62965,1.62995,1.62965,1.62975,101900000.0
2009-10-29 14:15:00,1.62975,1.6301,1.62975,1.6299,105100000.0
2009-10-29 14:16:00,1.62995,1.63,1.6294,1.62955,124800000.0
2009-10-29 14:17:00,1.6295,1.6298,1.6294,1.6297,124200000.0
2009-10-29 14:18:00,1.6297,1.62995,1.62965,1.62995,39100000.0
2009-10-29 14:19:00,1.62995,1.63005,1.62965,1.62965,143900000.0
2009-10-29 14:20:00,1.62965,1.62995,1.6296,1.62995,176600000.0
2009-10-29 14:21:00,1.62995,1.63015,1.6297,1.62995,208200000.0
2009-10-29 14:22:00,1.62995,1.63025,1.62995,1.63005,215600000.0
2009-10-29 14:23:00,1.63,1.63035,1.6299,1.62995,210700000.0
2009-10-29 14:24:00,1.62995,1.6303,1.62975,1.62995,202700000.0
2009-10-29 14:25:00,1.6301,1.63025,1.62965,1.6297,214500000.0
2009-10-29 14:26:00,1.6297,1.63045,1.62945,1.63015,268900000.0
2009-10-29 14:27:00,1.6301,1.6304,1.62995,1.63035,243100000.0
2009-10-29 14:28:00,1.63035,1.6308,1.63025,1.6307,92700000.0
2009-10-29 14:29:00,1.63065,1.6308,1.62895,1.62895,290100000.0
2009-10-29 14:30:00,1.62895,1.6295,1.6265,1.62715,466220000.0
2009-10-29 14:31:00,1.62715,1.62725,1.62605,1.6269,412100000.0
2009-10-29 14:32:00,1.62685,1.6276,1.6267,1.6271,414600000.0
2009-10-29 14:33:00,1.6271,1.6271,1.6259,1.62655,380300000.0
2009-10-29 14:34:00,1.62645,1.6267,1.62585,1.62585,355200000.0
2009-10-29 14:35:00,1.62585,1.6272,1.62585,1.6266,309300000.0
2009-10-29 14:36:00,1.62665,1.6274,1.62665,1.6269,317700001.0
2009-10-29 14:37:00,1.62685,1.62685,1.62595,1.62635,225500000.0
2009-10-29 14:38:00,1.6264,1.62665,1.62625,1.6265,300800000.0
2009-10-29 14:39:00,1.62655,1.6279,1.62655,1.62755,341800000.0
2009-10-29 14:40:00,1.6277,1.6278,1.62715,1.6278,246000000.0
2009-10-29 14:41:00,1.6278,1.62805,1.62735,1.62755,246500000.0
2009-10-29 14:42:00,1.6275,1.62765,1.62705,1.62755,219000000.0
2009-10-29 14:43:00,1.62755,1.6277,1.62695,1.627,287300000.0
2009-10-29 14:44:00,1.62725,1.62725,1.6266,1.6266,256200000.0
2009-10-29 14:45:00,1.6266,1.6271,1.62645,1.6265,269500000.0
2009-10-29 14:46:00,1.62645,1.6269,1.6262,1.6268,401340000.0
2009-10-29 14:47:00,1.6268,1.6272,1.62595,1.6262,319820000.0
2009-10-29 14:48:00,1.6262,1.6264,1.6254,1.62555,303110000.0
2009-10-29 14:49:00,1.62555,1.62625,1.6253,1.6261,281300000.0
2009-10-29 14:50:00,1.62625,1.62675,1.6262,1.6262,241100000.0
2009-10-29 14:51:00,1.6262,1.6266,1.6261,1.6264,331600000.0
2009-10-29 14:52:00,1.62645,1.62695,1.62645,1.6267,293300000.0
2009-10-29 14:53:00,1.6267,1.6269,1.6264,1.62665,262100000.0
2009-10-29 14:54:00,1.6266,1.62665,1.626,1.62605,224600000.0
2009-10-29 14:55:00,1.62605,1.6264,1.62605,1.62635,311700000.0
2009-10-29 14:56:00,1.62635,1.6267,1.62635,1.6264,247700000.0
2009-10-29 14:57:00,1.6264,1.62685,1.62635,1.62655,246400000.0
2009-10-29 14:58:00,1.62655,1.62695,1.6264,1.6269,206200000.0
2009-10-29 14:59:00,1.6269,1.62705,1.62645,1.6266,203300000.0
2009-10-29 15:00:00,1.62665,1.6271,1.62655,1.62695,182600000.0
2009-10-29 15:01:00,1.62695,1.62725,1.62685,1.62715,258300000.0
2009-10-29 15:02:00,1.6271,1.62725,1.6261,1.6262,230100000.0
2009-10-29 15:03:00,1.6262,1.6271,1.62615,1.627,335400000.0
2009-10-29 15:04:00,1.627,1.6271,1.62665,1.62695,279100000.0
2009-10-29 15:05:00,1.62695,1.62735,1.6269,1.62735,366800000.0
2009-10-29 15:06:00,1.62735,1.6274,1.6269,1.62725,201800000.0
2009-10-29 15:07:00,1.62725,1.62725,1.6268,1.627,228800000.0
2009-10-29 15:08:00,1.6271,1.62715,1.6266,1.6269,196400000.0
2009-10-29 15:09:00,1.62685,1.62715,1.62665,1.62705,233000000.0
2009-10-29 15:10:00,1.62705,1.62735,1.6268,1.6273,193000000.0
2009-10-29 15:11:00,1.62735,1.6279,1.62715,1.62755,339300000.0
2009-10-29 15:12:00,1.62745,1.62835,1.6273,1.62815,286800000.0
2009-10-29 15:13:00,1.6282,1.62825,1.6278,1.62785,201200000.0
2009-10-29 15:14:00,1.62785,1.62825,1.6277,1.62775,218900000.0
2009-10-29 15:15:00,1.62765,1.62815,1.62755,1.6276,266000000.0
2009-10-29 15:16:00,1.62765,1.62765,1.62725,1.62745,214600000.0
2009-10-29 15:17:00,1.62735,1.62795,1.62725,1.62775,214100000.0
2009-10-29 15:18:00,1.62775,1.628,1.62755,1.6279,137700000.0
2009-10-29 15:19:00,1.6279,1.62855,1.6277,1.62835,182100000.0
2009-10-29 15:20:00,1.62835,1.6284,1.62805,1.62825,188100000.0
2009-10-29 15:21:00,1.62835,1.62865,1.62815,1.62825,208100000.0
2009-10-29 15:22:00,1.62835,1.6286,1.62815,1.62845,192200000.0
2009-10-29 15:23:00,1.62855,1.629,1.6285,1.6289,144900000.0
2009-10-29 15:24:00,1.6289,1.6293,1.62875,1.62925,132100000.0
2009-10-29 15:25:00,1.62925,1.62935,1.629,1.62905,118300000.0
2009-10-29 15:26:00,1.6292,1.62935,1.62885,1.62905,150000000.0
2009-10-29 15:27:00,1.6291,1.6294,1.6289,1.6293,156300000.0
2009-10-29 15:28:00,1.6293,1.6294,1.6291,1.6291,35000000.0
2009-10-29 15:29:00,1.62915,1.62925,1.6288,1.629,83600000.0
2009-10-29 15:30:00,1.62905,1.62935,1.62905,1.62915,132800000.0
2009-10-29 15:31:00,1.62915,1.6295,1.62905,1.62915,111800000.0
2009-10-29 15:32:00,1.62915,1.6294,1.6289,1.62915,180300000.0
2009-10-29 15:33:00,1.62915,1.62925,1.6287,1.6289,210800000.0
2009-10-29 15:34:00,1.62895,1.62935,1.62885,1.6293,167600000.0
2009-10-29 15:35:00,1.6293,1.6298,1.62915,1.6296,275400000.0
2009-10-29 15:36:00,1.62955,1.62955,1.62815,1.6284,256900000.0
2009-10-29 15:37:00,1.62845,1.62915,1.6281,1.62835,283800000.0
2009-10-29 15:38:00,1.62835,1.62895,1.6282,1.62825,187000000.0
2009-10-29 15:39:00,1.62835,1.6287,1.62815,1.6285,237500000.0
2009-10-29 15:40:00,1.62855,1.62865,1.6282,1.62825,219400000.0
2009-10-29 15:41:00,1.62825,1.6286,1.6281,1.6282,345500000.0
2009-10-29 15:42:00,1.6282,1.6287,1.62815,1.6286,331000000.0
2009-10-29 15:43:00,1.62855,1.62925,1.62845,1.6289,245800000.0
2009-10-29 15:44:00,1.6289,1.62905,1.6285,1.62875,191200000.0
2009-10-29 15:45:00,1.62875,1.62885,1.6281,1.6284,312500000.0
2009-10-29 15:46:00,1.62845,1.6286,1.6281,1.62825,253080000.0
2009-10-29 15:47:00,1.62815,1.62845,1.6281,1.6281,292360000.0
2009-10-29 15:48:00,1.6281,1.6287,1.6281,1.62865,214280001.0
2009-10-29 15:49:00,1.6286,1.6287,1.6281,1.6281,246860000.0
2009-10-29 15:50:00,1.6281,1.6281,1.62735,1.6279,344300000.0
2009-10-29 15:51:00,1.62785,1.62805,1.6277,1.62785,153200000.0
2009-10-29 15:52:00,1.6279,1.62835,1.6276,1.62825,206100000.0
2009-10-29 15:53:00,1.6283,1.62845,1.6279,1.62815,216800000.0
2009-10-29 15:54:00,1.62815,1.6282,1.6277,1.6282,170200000.0
2009-10-29 15:55:00,1.62815,1.6282,1.62765,1.628,204200000.0
2009-10-29 15:56:00,1.6281,1.62815,1.62755,1.6278,186600000.0
2009-10-29 15:57:00,1.6276,1.62815,1.62755,1.62805,221000000.0
2009-10-29 15:58:00,1.62805,1.6282,1.62785,1.6281,200200000.0
2009-10-29 15:59:00,1.6282,1.6283,1.62735,1.62735,415330000.0
2009-10-29 16:00:00,1.62735,1.62735,1.6264,1.62665,421240000.0
2009-10-29 16:01:00,1.62665,1.627,1.62625,1.62625,277400000.0
2009-10-29 16:02:00,1.62625,1.62635,1.62495,1.62505,270600000.0
2009-10-29 16:03:00,1.625,1.6252,1.6246,1.6247,251400000.0
2009-10-29 16:04:00,1.6247,1.62535,1.62465,1.6252,220000000.0
2009-10-29 16:05:00,1.62515,1.62535,1.62475,1.62515,238600000.0
2009-10-29 16:06:00,1.6253,1.6257,1.6249,1.625,307600000.0
2009-10-29 16:07:00,1.625,1.62515,1.62435,1.6245,308200000.0
2009-10-29 16:08:00,1.62435,1.6246,1.6242,1.62425,231400000.0
2009-10-29 16:09:00,1.6243,1.6249,1.62425,1.62445,327300000.0
2009-10-29 16:10:00,1.62445,1.62475,1.62425,1.6246,275900000.0
2009-10-29 16:11:00,1.6245,1.6253,1.6245,1.6246,277000000.0
2009-10-29 16:12:00,1.6246,1.625,1.62445,1.6245,242500000.0
2009-10-29 16:13:00,1.6245,1.62485,1.62435,1.6247,215800000.0
2009-10-29 16:14:00,1.62465,1.62495,1.62425,1.62455,283600000.0
2009-10-29 16:15:00,1.62455,1.625,1.62455,1.625,205200000.0
2009-10-29 16:16:00,1.62495,1.62515,1.62455,1.62475,220300000.0
2009-10-29 16:17:00,1.62475,1.62495,1.62455,1.6248,231500000.0
2009-10-29 16:18:00,1.6247,1.62495,1.62405,1.6246,186400000.0
2009-10-29 16:19:00,1.6246,1.6246,1.62365,1.62395,285400000.0
2009-10-29 16:20:00,1.624,1.6243,1.6238,1.624,255700000.0
2009-10-29 16:21:00,1.624,1.6241,1.62305,1.62305,244500000.0
2009-10-29 16:22:00,1.62285,1.62305,1.6205,1.6206,295000000.0
2009-10-29 16:23:00,1.62025,1.62055,1.61975,1.6204,273100000.0
2009-10-29 16:24:00,1.6204,1.62055,1.61955,1.61955,271600000.0
2009-10-29 16:25:00,1.6196,1.61975,1.61905,1.6196,173300000.0
2009-10-29 16:26:00,1.6196,1.6197,1.61885,1.61885,191700000.0
2009-10-29 16:27:00,1.6188,1.61935,1.61865,1.61905,246400000.0
2009-10-29 16:28:00,1.6191,1.61965,1.61885,1.61955,229500000.0
2009-10-29 16:29:00,1.61955,1.61955,1.6177,1.61775,297400000.0
2009-10-29 16:30:00,1.61785,1.61835,1.6175,1.61815,241100000.0
2009-10-29 16:31:00,1.61815,1.61865,1.61775,1.61845,237500000.0
2009-10-29 16:32:00,1.6185,1.6198,1.61815,1.6196,230900000.0
2009-10-29 16:33:00,1.6197,1.61975,1.6191,1.6194,177800000.0
2009-10-29 16:34:00,1.6194,1.61985,1.6191,1.61975,235700000.0
2009-10-29 16:35:00,1.61975,1.62045,1.6197,1.6202,193300000.0
2009-10-29 16:36:00,1.62015,1.6204,1.61985,1.61985,192600000.0
2009-10-29 16:37:00,1.61985,1.62015,1.6198,1.6199,125000000.0
2009-10-29 16:38:00,1.6199,1.62035,1.61985,1.61995,186800000.0
2009-10-29 16:39:00,1.61995,1.62055,1.61985,1.6201,191200000.0
2009-10-29 16:40:00,1.62015,1.62055,1.62015,1.62035,85800000.0
2009-10-29 16:41:00,1.62035,1.62065,1.6201,1.6201,132700000.0
2009-10-29 16:42:00,1.62015,1.62045,1.62005,1.6203,120600000.0
2009-10-29 16:43:00,1.6203,1.62035,1.61985,1.6201,115500000.0
2009-10-29 16:44:00,1.62015,1.62045,1.6199,1.6204,193400000.0
2009-10-29 16:45:00,1.62045,1.62065,1.6202,1.62055,88800000.0
2009-10-29 16:46:00,1.62055,1.62075,1.6205,1.6205,98500000.0
2009-10-29 16:47:00,1.6205,1.62085,1.6205,1.6206,91300000.0
2009-10-29 16:48:00,1.6206,1.62085,1.62025,1.62065,119600000.0
2009-10-29 16:49:00,1.6206,1.62065,1.6201,1.62045,134000000.0
2009-10-29 16:50:00,1.6205,1.6206,1.62025,1.62045,140600000.0
2009-10-29 16:51:00,1.6205,1.62065,1.62,1.62015,270200000.0
2009-10-29 16:52:00,1.62015,1.62025,1.61955,1.61965,115600000.0
2009-10-29 16:53:00,1.61965,1.61965,1.61925,1.61935,153400000.0
2009-10-29 16:54:00,1.6195,1.6197,1.61935,1.6194,86000000.0
2009-10-29 16:55:00,1.6194,1.6195,1.6192,1.6193,128900000.0
2009-10-29 16:56:00,1.6193,1.61935,1.6192,1.6192,229100000.0
2009-10-29 16:57:00,1.6192,1.61945,1.6192,1.6194,211200000.0
2009-10-29 16:58:00,1.61935,1.61985,1.61925,1.6197,127600000.0
2009-10-29 16:59:00,1.6197,1.6197,1.6192,1.61925,122130000.0
2009-10-29 17:00:00,1.61925,1.6194,1.6185,1.6185,253040000.0
2009-10-29 17:01:00,1.6187,1.61875,1.61835,1.61855,231350000.0
2009-10-29 17:02:00,1.61855,1.619,1.6184,1.6186,286330000.0
2009-10-29 17:03:00,1.6186,1.61915,1.6186,1.6189,282900000.0
2009-10-29 17:04:00,1.61895,1.61985,1.61895,1.61965,305200000.0
2009-10-29 17:05:00,1.61965,1.61995,1.6193,1.61955,264500000.0
2009-10-29 17:06:00,1.61945,1.6199,1.61935,1.61965,206100000.0
2009-10-29 17:07:00,1.61965,1.62015,1.6195,1.6199,214800000.0
2009-10-29 17:08:00,1.61985,1.6204,1.61985,1.6203,306400000.0
2009-10-29 17:09:00,1.6203,1.62075,1.61995,1.6206,376100000.0
2009-10-29 17:10:00,1.62055,1.62105,1.62025,1.6208,263700000.0
2009-10-29 17:11:00,1.6208,1.62095,1.62035,1.6207,244500000.0
2009-10-29 17:12:00,1.62075,1.6208,1.6202,1.6205,277100000.0
2009-10-29 17:13:00,1.62035,1.6207,1.6203,1.6207,234500000.0
2009-10-29 17:14:00,1.62075,1.62075,1.6204,1.62065,157500000.0
2009-10-29 17:15:00,1.6206,1.62075,1.62,1.62005,233700000.0
2009-10-29 17:16:00,1.62005,1.62085,1.61995,1.6206,244000000.0
2009-10-29 17:17:00,1.6206,1.6211,1.6205,1.6209,330700000.0
2009-10-29 17:18:00,1.6209,1.6209,1.6202,1.6205,255900000.0
2009-10-29 17:19:00,1.6205,1.6206,1.62,1.62025,192200000.0
2009-10-29 17:20:00,1.6202,1.62055,1.6199,1.6201,261800000.0
2009-10-29 17:21:00,1.62005,1.6202,1.61985,1.6202,155800000.0
2009-10-29 17:22:00,1.6202,1.62055,1.61995,1.62055,153800000.0
2009-10-29 17:23:00,1.6205,1.6206,1.6201,1.62015,217300000.0
2009-10-29 17:24:00,1.62015,1.62075,1.62005,1.62055,190500000.0
2009-10-29 17:25:00,1.6205,1.62065,1.62035,1.62055,152700000.0
2009-10-29 17:26:00,1.62045,1.6211,1.62025,1.621,250200000.0
2009-10-29 17:27:00,1.6209,1.62105,1.62055,1.6208,301900000.0
2009-10-29 17:28:00,1.6208,1.62095,1.6205,1.6209,218900000.0
2009-10-29 17:29:00,1.6209,1.621,1.6206,1.62085,291000000.0
2009-10-29 17:30:00,1.62085,1.62095,1.62055,1.62075,113200000.0
2009-10-29 17:31:00,1.62075,1.62075,1.61955,1.61955,133400000.0
2009-10-29 17:32:00,1.61945,1.6199,1.61945,1.6196,151510000.0
2009-10-29 17:33:00,1.61965,1.6199,1.61945,1.6195,242520000.0
2009-10-29 17:34:00,1.6195,1.61975,1.6189,1.6197,206990000.0
2009-10-29 17:35:00,1.6197,1.62005,1.61955,1.62005,140800000.0
2009-10-29 17:36:00,1.62005,1.6203,1.6199,1.62005,150200000.0
2009-10-29 17:37:00,1.62005,1.6204,1.6199,1.62025,204200000.0
2009-10-29 17:38:00,1.6202,1.6205,1.61995,1.62,262200000.0
2009-10-29 17:39:00,1.62005,1.6207,1.62,1.62055,195000000.0
2009-10-29 17:40:00,1.62055,1.62105,1.62055,1.62095,344200000.0
2009-10-29 17:41:00,1.62095,1.62115,1.6208,1.621,239600000.0
2009-10-29 17:42:00,1.62105,1.62135,1.62085,1.62105,224100000.0
2009-10-29 17:43:00,1.62105,1.62115,1.62055,1.62085,184900000.0
2009-10-29 17:44:00,1.62095,1.62125,1.62095,1.6211,175500000.0
2009-10-29 17:45:00,1.6211,1.6212,1.62015,1.62035,260800000.0
2009-10-29 17:46:00,1.6203,1.6207,1.62015,1.62065,191100000.0
2009-10-29 17:47:00,1.62065,1.6207,1.62005,1.62015,168600000.0
2009-10-29 17:48:00,1.62005,1.6202,1.6199,1.62015,190200000.0
2009-10-29 17:49:00,1.62005,1.6202,1.6198,1.61985,173800000.0
2009-10-29 17:50:00,1.61985,1.62055,1.61975,1.62055,145700000.0
2009-10-29 17:51:00,1.62065,1.62065,1.6202,1.62035,167900000.0
2009-10-29 17:52:00,1.62035,1.6205,1.62015,1.62015,119600000.0
2009-10-29 17:53:00,1.6202,1.6205,1.62,1.6205,143100000.0
2009-10-29 17:54:00,1.6205,1.6205,1.62015,1.6204,123900000.0
2009-10-29 17:55:00,1.62035,1.62065,1.62005,1.6206,158600000.0
2009-10-29 17:56:00,1.62055,1.6207,1.62005,1.6206,161200000.0
2009-10-29 17:57:00,1.6206,1.62095,1.62045,1.62055,195500000.0
2009-10-29 17:58:00,1.6205,1.621,1.6205,1.62095,148700000.0
2009-10-29 17:59:00,1.6209,1.6211,1.62025,1.6207,155000000.0
2009-10-29 18:00:00,1.62075,1.62105,1.6204,1.62065,172000000.0
2009-10-29 18:01:00,1.62075,1.6212,1.62075,1.62095,155500000.0
2009-10-29 18:02:00,1.621,1.621,1.6205,1.6205,143100000.0
2009-10-29 18:03:00,1.62055,1.6208,1.6204,1.62055,178200000.0
2009-10-29 18:04:00,1.62055,1.6209,1.62035,1.6209,202600000.0
2009-10-29 18:05:00,1.6208,1.6209,1.6197,1.62,213700000.0
2009-10-29 18:06:00,1.62,1.62,1.61965,1.6199,180820000.0
2009-10-29 18:07:00,1.6199,1.61995,1.619,1.61925,169890000.0
2009-10-29 18:08:00,1.61935,1.61995,1.61935,1.61985,207400000.0
2009-10-29 18:09:00,1.61985,1.62015,1.6194,1.6198,167400000.0
2009-10-29 18:10:00,1.6198,1.6203,1.6197,1.6203,120300000.0
2009-10-29 18:11:00,1.6203,1.62065,1.6201,1.62055,124600000.0
2009-10-29 18:12:00,1.6205,1.6207,1.6203,1.6203,123100000.0
2009-10-29 18:13:00,1.6204,1.62055,1.62015,1.6202,151900000.0
2009-10-29 18:14:00,1.62025,1.62035,1.61995,1.62015,165000000.0
2009-10-29 18:15:00,1.6202,1.62025,1.61985,1.6201,162200000.0
2009-10-29 18:16:00,1.6201,1.62035,1.62,1.62,136600000.0
2009-10-29 18:17:00,1.6199,1.6203,1.6199,1.6201,108700000.0
2009-10-29 18:18:00,1.62015,1.6203,1.61985,1.6203,203200000.0
2009-10-29 18:19:00,1.6203,1.6204,1.6197,1.62005,160700000.0
2009-10-29 18:20:00,1.62005,1.6206,1.62005,1.62045,174700000.0
2009-10-29 18:21:00,1.62055,1.62055,1.6201,1.6203,70300000.0
2009-10-29 18:22:00,1.6203,1.6206,1.62015,1.62025,95800000.0
2009-10-29 18:23:00,1.62025,1.6205,1.61985,1.62015,140000000.0
2009-10-29 18:24:00,1.62005,1.6201,1.6197,1.6199,116900000.0
2009-10-29 18:25:00,1.6199,1.6202,1.6199,1.62,153500000.0
2009-10-29 18:26:00,1.62,1.62025,1.61985,1.6202,133800000.0
2009-10-29 18:27:00,1.6202,1.62035,1.62005,1.6202,172100000.0
2009-10-29 18:28:00,1.62025,1.62025,1.61995,1.62015,169400000.0
2009-10-29 18:29:00,1.6205,1.6207,1.62015,1.6207,177000000.0
2009-10-29 18:30:00,1.62065,1.6208,1.6204,1.6208,203600000.0
2009-10-29 18:31:00,1.62065,1.62065,1.6203,1.6205,119000000.0
2009-10-29 18:32:00,1.6205,1.6209,1.6205,1.6208,179800000.0
2009-10-29 18:33:00,1.62075,1.6209,1.62,1.62015,189400000.0
2009-10-29 18:34:00,1.62025,1.62055,1.62005,1.6201,154200000.0
2009-10-29 18:35:00,1.62015,1.62055,1.61965,1.6197,165500000.0
2009-10-29 18:36:00,1.61965,1.61965,1.61865,1.6188,227600000.0
2009-10-29 18:37:00,1.61885,1.61885,1.6183,1.61855,178500000.0
2009-10-29 18:38:00,1.61855,1.6187,1.61835,1.6185,145500000.0
2009-10-29 18:39:00,1.6185,1.6191,1.61845,1.6185,159100000.0
2009-10-29 18:40:00,1.61865,1.61915,1.6182,1.6182,202500000.0
2009-10-29 18:41:00,1.61815,1.6187,1.6181,1.61835,129300000.0
2009-10-29 18:42:00,1.6183,1.6185,1.6181,1.6183,118700000.0
2009-10-29 18:43:00,1.61845,1.61845,1.618,1.618,153800000.0
2009-10-29 18:44:00,1.61805,1.61865,1.61805,1.6184,137800000.0
2009-10-29 18:45:00,1.6184,1.61855,1.61815,1.61855,103000000.0
2009-10-29 18:46:00,1.61855,1.6186,1.61835,1.6185,108400000.0
2009-10-29 18:47:00,1.6186,1.61895,1.61855,1.61875,104600000.0
2009-10-29 18:48:00,1.6187,1.61895,1.6183,1.61895,168100000.0
2009-10-29 18:49:00,1.61895,1.61935,1.6188,1.61905,116700000.0
2009-10-29 18:50:00,1.61905,1.6193,1.61855,1.6186,141400000.0
2009-10-29 18:51:00,1.6186,1.6189,1.6184,1.6189,151800000.0
2009-10-29 18:52:00,1.61895,1.61955,1.6189,1.61915,177500000.0
2009-10-29 18:53:00,1.61915,1.6202,1.61915,1.61975,175100000.0
2009-10-29 18:54:00,1.61975,1.61995,1.6193,1.6196,110200000.0
2009-10-29 18:55:00,1.6197,1.6204,1.6197,1.62005,140100000.0
2009-10-29 18:56:00,1.62015,1.6202,1.6198,1.61985,121900000.0
2009-10-29 18:57:00,1.6199,1.62025,1.6199,1.62,76100000.0
2009-10-29 18:58:00,1.62,1.62055,1.62,1.6205,130600000.0
2009-10-29 18:59:00,1.6205,1.62085,1.6204,1.6205,114600000.0
2009-10-29 19:00:00,1.62045,1.6208,1.6204,1.6207,133800000.0
2009-10-29 19:01:00,1.6207,1.621,1.6202,1.62075,209200000.0
2009-10-29 19:02:00,1.6207,1.62085,1.62055,1.62065,189600000.0
2009-10-29 19:03:00,1.62065,1.62115,1.6206,1.6209,285300000.0
2009-10-29 19:04:00,1.62085,1.62085,1.6206,1.6208,230700000.0
2009-10-29 19:05:00,1.62085,1.62095,1.6206,1.62075,87100000.0
2009-10-29 19:06:00,1.6208,1.62085,1.62025,1.62035,169400000.0
2009-10-29 19:07:00,1.62035,1.6205,1.62025,1.62035,94000000.0
2009-10-29 19:08:00,1.62025,1.62025,1.6199,1.6199,135400000.0
2009-10-29 19:09:00,1.6199,1.62015,1.6199,1.62005,86400000.0
2009-10-29 19:10:00,1.62005,1.62005,1.6196,1.6199,137300000.0
2009-10-29 19:11:00,1.6199,1.62005,1.61975,1.62005,97700000.0
2009-10-29 19:12:00,1.62,1.6201,1.61975,1.62005,92500000.0
2009-10-29 19:13:00,1.62015,1.62035,1.61995,1.62005,99900000.0
2009-10-29 19:14:00,1.62035,1.6208,1.6202,1.6206,107100000.0
2009-10-29 19:15:00,1.6206,1.62095,1.62005,1.62005,183100000.0
2009-10-29 19:16:00,1.62005,1.62055,1.6199,1.62,224200000.0
2009-10-29 19:17:00,1.62,1.62005,1.6198,1.61995,86100000.0
2009-10-29 19:18:00,1.61995,1.61995,1.61905,1.6191,147500000.0
2009-10-29 19:19:00,1.6191,1.61915,1.61855,1.6189,235300000.0
2009-10-29 19:20:00,1.6189,1.61915,1.61865,1.61875,138000000.0
2009-10-29 19:21:00,1.61875,1.6188,1.61815,1.61875,150800000.0
2009-10-29 19:22:00,1.61875,1.61905,1.61865,1.61865,121800000.0
2009-10-29 19:23:00,1.61865,1.61895,1.6186,1.6186,132500000.0
2009-10-29 19:24:00,1.6186,1.6187,1.61855,1.6187,124100000.0
2009-10-29 19:25:00,1.6187,1.61905,1.6184,1.61895,133100000.0
2009-10-29 19:26:00,1.619,1.6191,1.61875,1.6188,104300000.0
2009-10-29 19:27:00,1.61875,1.61875,1.61845,1.6185,79500000.0
2009-10-29 19:28:00,1.6185,1.6187,1.6184,1.61865,106800000.0
2009-10-29 19:29:00,1.6186,1.61875,1.61835,1.6185,113200000.0
2009-10-29 19:30:00,1.6185,1.6187,1.6183,1.61845,133800000.0
2009-10-29 19:31:00,1.61845,1.6185,1.6183,1.61835,99000000.0
2009-10-29 19:32:00,1.6183,1.6183,1.61805,1.61825,110600000.0
2009-10-29 19:33:00,1.6183,1.6185,1.61815,1.6183,77100000.0
2009-10-29 19:34:00,1.6183,1.6185,1.61795,1.6181,51300000.0
2009-10-29 19:35:00,1.6181,1.61835,1.61795,1.618,127000000.0
2009-10-29 19:36:00,1.618,1.61835,1.6177,1.61775,126400000.0
2009-10-29 19:37:00,1.61775,1.61795,1.61765,1.61785,116000000.0
2009-10-29 19:38:00,1.61785,1.618,1.6178,1.6179,79100000.0
2009-10-29 19:39:00,1.61775,1.61775,1.6176,1.6176,83200000.0
2009-10-29 19:40:00,1.6176,1.6179,1.6175,1.6177,126500000.0
2009-10-29 19:41:00,1.6177,1.618,1.6177,1.618,93300000.0
2009-10-29 19:42:00,1.618,1.618,1.61765,1.6177,180500000.0
2009-10-29 19:43:00,1.61765,1.61805,1.61765,1.61785,133400000.0
2009-10-29 19:44:00,1.6179,1.61805,1.6177,1.61775,129700000.0
2009-10-29 19:45:00,1.61775,1.61795,1.6175,1.6178,189700000.0
2009-10-29 19:46:00,1.61785,1.6179,1.6175,1.6177,112900000.0
2009-10-29 19:47:00,1.6177,1.61785,1.61755,1.61765,156000000.0
2009-10-29 19:48:00,1.61765,1.61785,1.61755,1.61765,146100000.0
2009-10-29 19:49:00,1.61765,1.61775,1.6174,1.61745,196600000.0
2009-10-29 19:50:00,1.6174,1.61765,1.61725,1.61755,102900000.0
2009-10-29 19:51:00,1.61755,1.61775,1.6174,1.61765,139700000.0
2009-10-29 19:52:00,1.61765,1.61765,1.61725,1.6173,68100000.0
2009-10-29 19:53:00,1.6173,1.61765,1.6173,1.61755,102600000.0
2009-10-29 19:54:00,1.61755,1.61765,1.6175,1.61765,108200000.0
2009-10-29 19:55:00,1.61765,1.6178,1.6172,1.6178,269800000.0
2009-10-29 19:56:00,1.6178,1.61815,1.61735,1.61755,224400000.0
2009-10-29 19:57:00,1.61755,1.61765,1.61735,1.6175,207900000.0
2009-10-29 19:58:00,1.61755,1.6177,1.61745,1.6176,198500000.0
2009-10-29 19:59:00,1.6176,1.61765,1.6171,1.61735,105100000.0
2009-10-29 20:00:00,1.61735,1.61785,1.61705,1.61755,154000000.0
2009-10-29 20:01:00,1.61755,1.6177,1.6174,1.61765,108500000.0
2009-10-29 20:02:00,1.61765,1.61805,1.61765,1.618,57600000.0
2009-10-29 20:03:00,1.6179,1.6182,1.6179,1.618,80600000.0
2009-10-29 20:04:00,1.618,1.61815,1.6179,1.61795,61100000.0
2009-10-29 20:05:00,1.6179,1.6182,1.6179,1.61815,41200000.0
2009-10-29 20:06:00,1.61805,1.61835,1.61805,1.6181,68200000.0
2009-10-29 20:07:00,1.6181,1.6182,1.6179,1.6181,81400000.0
2009-10-29 20:08:00,1.6181,1.6187,1.6181,1.61845,162500000.0
2009-10-29 20:09:00,1.61845,1.61915,1.61845,1.6189,158100000.0
2009-10-29 20:10:00,1.61895,1.6191,1.6188,1.61895,123600000.0
2009-10-29 20:11:00,1.6189,1.6191,1.61875,1.61905,92800000.0
2009-10-29 20:12:00,1.61905,1.61915,1.61895,1.619,70500000.0
2009-10-29 20:13:00,1.619,1.61905,1.61875,1.61875,56500000.0
2009-10-29 20:14:00,1.61875,1.6189,1.6187,1.6187,82200000.0
2009-10-29 20:15:00,1.6187,1.6189,1.61855,1.61875,125000000.0
2009-10-29 20:16:00,1.61875,1.6188,1.61865,1.61875,144500000.0
2009-10-29 20:17:00,1.61875,1.619,1.6186,1.619,149300000.0
2009-10-29 20:18:00,1.61905,1.6192,1.6189,1.6192,89100000.0
2009-10-29 20:19:00,1.61925,1.61925,1.61895,1.61905,78000000.0
2009-10-29 20:20:00,1.61905,1.61955,1.61895,1.61955,81300000.0
2009-10-29 20:21:00,1.6196,1.61985,1.61925,1.6197,101700000.0
2009-10-29 20:22:00,1.61975,1.6199,1.6196,1.61965,69000000.0
2009-10-29 20:23:00,1.61965,1.61965,1.6193,1.61945,93600000.0
2009-10-29 20:24:00,1.61945,1.61985,1.6194,1.61945,84000000.0
2009-10-29 20:25:00,1.6195,1.61965,1.61935,1.6196,135800000.0
2009-10-29 20:26:00,1.61955,1.61975,1.61885,1.61885,111400000.0
2009-10-29 20:27:00,1.6188,1.6192,1.61875,1.6191,76500000.0
2009-10-29 20:28:00,1.6191,1.6192,1.6188,1.6188,101900000.0
2009-10-29 20:29:00,1.6188,1.6192,1.61875,1.6188,133500000.0
2009-10-29 20:30:00,1.6188,1.6189,1.61855,1.61865,73500000.0
2009-10-29 20:31:00,1.61865,1.6188,1.6185,1.6188,151600000.0
2009-10-29 20:32:00,1.6188,1.619,1.61865,1.6189,71900000.0
2009-10-29 20:33:00,1.6189,1.61895,1.61875,1.61875,80400000.0
2009-10-29 20:34:00,1.61875,1.6191,1.61855,1.61865,92600000.0
2009-10-29 20:35:00,1.61865,1.6187,1.6184,1.6184,99600000.0
2009-10-29 20:36:00,1.6184,1.61855,1.61815,1.61815,70000000.0
2009-10-29 20:37:00,1.61825,1.6185,1.6181,1.6182,160100000.0
2009-10-29 20:38:00,1.6182,1.6182,1.61755,1.61765,128200000.0
2009-10-29 20:39:00,1.6175,1.618,1.61745,1.6179,169900000.0
2009-10-29 20:40:00,1.6179,1.6185,1.6177,1.6181,247800000.0
2009-10-29 20:41:00,1.61815,1.6184,1.61795,1.6184,245000000.0
2009-10-29 20:42:00,1.61835,1.61875,1.6183,1.61865,127800000.0
2009-10-29 20:43:00,1.61865,1.61875,1.61825,1.6185,103500000.0
2009-10-29 20:44:00,1.61845,1.61865,1.6184,1.61855,115700000.0
2009-10-29 20:45:00,1.61855,1.6186,1.61825,1.61825,83100000.0
2009-10-29 20:46:00,1.6182,1.6187,1.6181,1.61845,147300000.0
2009-10-29 20:47:00,1.61845,1.6187,1.6183,1.6187,103900000.0
2009-10-29 20:48:00,1.6187,1.6188,1.61835,1.61855,177400000.0
2009-10-29 20:49:00,1.61845,1.6187,1.6182,1.61845,173100000.0
2009-10-29 20:50:00,1.6184,1.61845,1.61795,1.61795,150100000.0
2009-10-29 20:51:00,1.61795,1.61815,1.6178,1.6181,137100000.0
2009-10-29 20:52:00,1.6179,1.6182,1.6179,1.618,116800000.0
2009-10-29 20:53:00,1.6181,1.6184,1.618,1.6184,128100000.0
2009-10-29 20:54:00,1.6184,1.6185,1.6182,1.6184,107000000.0
2009-10-29 20:55:00,1.6184,1.6184,1.61795,1.6182,161800000.0
2009-10-29 20:56:00,1.6182,1.61845,1.61805,1.6181,194000000.0
2009-10-29 20:57:00,1.61805,1.61845,1.6175,1.6178,157200000.0
2009-10-29 20:58:00,1.6177,1.61785,1.6175,1.61785,104900000.0
2009-10-29 20:59:00,1.61785,1.6181,1.6177,1.6181,80500000.0
2009-10-29 21:00:00,1.6181,1.6182,1.618,1.6182,48200000.0
2009-10-29 21:01:00,1.6182,1.6182,1.6176,1.6176,119800000.0
2009-10-29 21:02:00,1.61765,1.61795,1.6176,1.61775,105400000.0
2009-10-29 21:03:00,1.61775,1.6178,1.61755,1.61765,63700000.0
2009-10-29 21:04:00,1.61765,1.61765,1.6176,1.61765,16500000.0
2009-10-29 21:05:00,1.61765,1.61765,1.6175,1.6175,29700000.0
2009-10-29 21:06:00,1.6175,1.6178,1.6175,1.61775,51100000.0
2009-10-29 21:07:00,1.61775,1.6179,1.61755,1.61755,139900000.0
2009-10-29 21:08:00,1.61765,1.6178,1.6175,1.61775,112600000.0
2009-10-29 21:09:00,1.6178,1.6179,1.61755,1.61765,110700000.0
2009-10-29 21:10:00,1.61765,1.6178,1.61765,1.61765,54900000.0
2009-10-29 21:11:00,1.61765,1.61765,1.6175,1.6175,44600000.0
2009-10-29 21:12:00,1.6175,1.61765,1.6175,1.6176,66900000.0
2009-10-29 21:13:00,1.6176,1.61785,1.6176,1.6177,88400000.0
2009-10-29 21:14:00,1.61775,1.6178,1.61765,1.61775,90400000.0
2009-10-29 21:15:00,1.61775,1.61785,1.61765,1.6177,144500000.0
2009-10-29 21:16:00,1.6177,1.6178,1.6175,1.6176,96100000.0
2009-10-29 21:17:00,1.6176,1.61775,1.6175,1.6175,95000000.0
2009-10-29 21:18:00,1.6175,1.61785,1.6175,1.61755,86200000.0
2009-10-29 21:19:00,1.61755,1.6178,1.6175,1.6176,60100000.0
2009-10-29 21:20:00,1.6175,1.61785,1.6175,1.61785,174800000.0
2009-10-29 21:21:00,1.61785,1.618,1.61765,1.6178,148800000.0
2009-10-29 21:22:00,1.61775,1.61805,1.61775,1.6179,111100000.0
2009-10-29 21:23:00,1.61795,1.61815,1.6178,1.6179,136700000.0
2009-10-29 21:24:00,1.618,1.618,1.6177,1.61785,83300000.0
2009-10-29 21:25:00,1.61785,1.618,1.61765,1.618,190800000.0
2009-10-29 21:26:00,1.61795,1.61795,1.6177,1.61795,171300000.0
2009-10-29 21:27:00,1.618,1.61845,1.61795,1.61825,158100000.0
2009-10-29 21:28:00,1.6181,1.61835,1.618,1.61835,152100000.0
2009-10-29 21:29:00,1.61835,1.61885,1.61805,1.6187,171200000.0
2009-10-29 21:30:00,1.6187,1.6187,1.61825,1.61825,108700000.0
2009-10-29 21:31:00,1.61825,1.6184,1.6181,1.6184,57000000.0
2009-10-29 21:32:00,1.61845,1.61845,1.6181,1.6182,48700000.0
2009-10-29 21:33:00,1.6182,1.6184,1.6181,1.61835,147600000.0
2009-10-29 21:34:00,1.61835,1.61835,1.61815,1.61825,116300000.0
2009-10-29 21:35:00,1.61825,1.6183,1.6181,1.6182,104300000.0
2009-10-29 21:36:00,1.61815,1.61825,1.618,1.6182,197800000.0
2009-10-29 21:37:00,1.6182,1.6184,1.6182,1.6184,91400000.0
2009-10-29 21:38:00,1.61835,1.61855,1.61835,1.61845,33800000.0
2009-10-29 21:39:00,1.61835,1.61865,1.61835,1.6186,57100000.0
2009-10-29 21:40:00,1.6186,1.61875,1.61855,1.61875,89400000.0
2009-10-29 21:41:00,1.61875,1.6188,1.61855,1.61855,146700000.0
2009-10-29 21:42:00,1.61855,1.61885,1.6185,1.6188,116300000.0
2009-10-29 21:43:00,1.6188,1.6188,1.61865,1.6188,43700000.0
2009-10-29 21:44:00,1.6188,1.6193,1.61875,1.619,261000000.0
2009-10-29 21:45:00,1.619,1.6196,1.619,1.61955,192600000.0
2009-10-29 21:46:00,1.61955,1.61965,1.6191,1.6193,99700000.0
2009-10-29 21:47:00,1.61925,1.61925,1.61905,1.61905,228600000.0
2009-10-29 21:48:00,1.61905,1.6191,1.61905,1.61905,78600000.0
2009-10-29 21:49:00,1.61905,1.6191,1.6188,1.61895,93900000.0
2009-10-29 21:50:00,1.61895,1.61935,1.6189,1.61895,208200000.0
2009-10-29 21:51:00,1.619,1.6194,1.61895,1.6192,85200000.0
2009-10-29 21:52:00,1.61925,1.61945,1.6192,1.6193,119800000.0
2009-10-29 21:53:00,1.6193,1.61955,1.61905,1.6192,101600000.0
2009-10-29 21:54:00,1.6192,1.61985,1.6191,1.61985,168400000.0
2009-10-29 21:55:00,1.6198,1.6199,1.6195,1.61965,146900000.0
2009-10-29 21:56:00,1.61965,1.6201,1.6194,1.61985,220100000.0
2009-10-29 21:57:00,1.61985,1.6199,1.61915,1.6193,143800000.0
2009-10-29 21:58:00,1.6193,1.6194,1.61905,1.61915,67800000.0
2009-10-29 21:59:00,1.6191,1.6191,1.61865,1.61895,192100000.0
2009-10-29 22:00:00,1.619,1.6194,1.619,1.6194,121300000.0
2009-10-29 22:01:00,1.6195,1.6199,1.61895,1.6191,170300000.0
2009-10-29 22:02:00,1.61895,1.6194,1.61895,1.6193,132100000.0
2009-10-29 22:03:00,1.61935,1.61945,1.619,1.619,116700000.0
2009-10-29 22:04:00,1.61905,1.6193,1.6188,1.6191,60300000.0
2009-10-29 22:05:00,1.61895,1.61905,1.6187,1.6187,34200000.0
2009-10-29 22:06:00,1.61865,1.6189,1.6186,1.61875,50200000.0
2009-10-29 22:07:00,1.6187,1.6188,1.61855,1.6187,49700000.0
2009-10-29 22:08:00,1.6187,1.61885,1.6185,1.6187,52800000.0
2009-10-29 22:09:00,1.6188,1.6188,1.61855,1.6187,27300000.0
2009-10-29 22:10:00,1.61875,1.61885,1.61875,1.6188,7000000.0
2009-10-29 22:11:00,1.61885,1.61905,1.6188,1.6188,65900000.0
2009-10-29 22:12:00,1.61885,1.61915,1.61885,1.6191,25400000.0
2009-10-29 22:13:00,1.6191,1.6191,1.61895,1.619,12000000.0
2009-10-29 22:14:00,1.61905,1.61925,1.619,1.61905,28600000.0
2009-10-29 22:15:00,1.619,1.6192,1.619,1.61905,49100000.0
2009-10-29 22:16:00,1.61905,1.61925,1.61885,1.619,36600000.0
2009-10-29 22:17:00,1.619,1.6192,1.61895,1.61905,30600000.0
2009-10-29 22:18:00,1.61905,1.6192,1.619,1.61915,48500000.0
2009-10-29 22:19:00,1.61915,1.61945,1.61905,1.6193,51400000.0
2009-10-29 22:20:00,1.61925,1.6196,1.61925,1.6196,34400000.0
2009-10-29 22:21:00,1.6197,1.61985,1.6196,1.61965,24000000.0
2009-10-29 22:22:00,1.61965,1.6198,1.6196,1.61975,23300000.0
2009-10-29 22:23:00,1.61975,1.61975,1.6194,1.61965,64000000.0
2009-10-29 22:24:00,1.61965,1.6199,1.61965,1.61975,42100000.0
2009-10-29 22:25:00,1.6198,1.62,1.61975,1.62,23800000.0
2009-10-29 22:26:00,1.62005,1.6203,1.61995,1.62015,114100000.0
2009-10-29 22:27:00,1.61995,1.6201,1.61975,1.6198,113400000.0
2009-10-29 22:28:00,1.6196,1.6198,1.6189,1.61925,45700000.0
2009-10-29 22:29:00,1.61935,1.6199,1.61935,1.6196,241800000.0
2009-10-29 22:30:00,1.61945,1.6199,1.6194,1.61985,46300000.0
2009-10-29 22:31:00,1.6199,1.6201,1.61975,1.6201,33300000.0
2009-10-29 22:32:00,1.62015,1.62015,1.62005,1.62005,12900000.0
2009-10-29 22:33:00,1.6201,1.62015,1.62005,1.62005,36500000.0
2009-10-29 22:34:00,1.61995,1.62005,1.61995,1.62005,5400000.0
2009-10-29 22:35:00,1.62,1.62005,1.62,1.62,18300000.0
2009-10-29 22:36:00,1.62005,1.62005,1.62,1.62,5500000.0
2009-10-29 22:37:00,1.6201,1.6203,1.6201,1.62025,52000000.0
2009-10-29 22:38:00,1.62025,1.62025,1.6201,1.62015,61900000.0
2009-10-29 22:39:00,1.62015,1.62055,1.6201,1.62055,57500000.0
2009-10-29 22:40:00,1.6205,1.6208,1.6205,1.6207,49600000.0
2009-10-29 22:41:00,1.6207,1.6208,1.6205,1.62065,71100000.0
2009-10-29 22:42:00,1.62065,1.6207,1.6205,1.6207,43600000.0
2009-10-29 22:43:00,1.62075,1.6208,1.62055,1.62075,47700000.0
2009-10-29 22:44:00,1.62075,1.6208,1.62075,1.6208,6200000.0
2009-10-29 22:45:00,1.62085,1.621,1.62085,1.621,79500000.0
2009-10-29 22:46:00,1.6209,1.6212,1.6208,1.6211,47700000.0
2009-10-29 22:47:00,1.6211,1.6211,1.6206,1.62065,47000000.0
2009-10-29 22:48:00,1.6207,1.6211,1.6207,1.6209,90400000.0
2009-10-29 22:49:00,1.6209,1.6209,1.6207,1.6208,42200000.0
2009-10-29 22:50:00,1.6207,1.62145,1.6207,1.62145,74100000.0
2009-10-29 22:51:00,1.6215,1.62155,1.6213,1.6214,34600000.0
2009-10-29 22:52:00,1.6214,1.62155,1.62115,1.62155,98700000.0
2009-10-29 22:53:00,1.62165,1.62195,1.62135,1.62165,56000000.0
2009-10-29 22:54:00,1.62165,1.62175,1.62145,1.62145,16200000.0
2009-10-29 22:55:00,1.6215,1.6216,1.62125,1.62125,40500000.0
2009-10-29 22:56:00,1.62125,1.62135,1.62095,1.62095,95300000.0
2009-10-29 22:57:00,1.62095,1.62095,1.61995,1.62,84300000.0
2009-10-29 22:58:00,1.62,1.62025,1.61945,1.62,67900000.0
2009-10-29 22:59:00,1.62,1.6201,1.6195,1.61965,109700000.0
2009-10-29 23:00:00,1.61965,1.62065,1.61965,1.62065,45000000.0
2009-10-29 23:01:00,1.62065,1.6209,1.62025,1.62055,25000000.0
2009-10-29 23:02:00,1.6207,1.6209,1.62045,1.6206,12000000.0
2009-10-29 23:03:00,1.6207,1.62095,1.62035,1.6209,30000000.0
2009-10-29 23:04:00,1.62095,1.62115,1.6208,1.6208,15500000.0
2009-10-29 23:05:00,1.6208,1.62085,1.62055,1.6206,5500000.0
2009-10-29 23:06:00,1.6208,1.621,1.62065,1.62095,20100000.0
2009-10-29 23:07:00,1.6209,1.6209,1.62065,1.62075,33000000.0
2009-10-29 23:08:00,1.6208,1.62085,1.6207,1.6207,12000000.0
2009-10-29 23:09:00,1.6209,1.6209,1.6208,1.62085,9000000.0
2009-10-29 23:10:00,1.6209,1.6209,1.61985,1.62055,45800000.0
2009-10-29 23:11:00,1.6205,1.62055,1.61985,1.62015,19300000.0
2009-10-29 23:12:00,1.62015,1.6204,1.61995,1.62035,21000000.0
2009-10-29 23:13:00,1.62035,1.62035,1.6203,1.6203,9000000.0
2009-10-29 23:14:00,1.6203,1.6203,1.6203,1.6203,1000000.0
2009-10-29 23:15:00,1.62015,1.6203,1.62015,1.6203,6800000.0
2009-10-29 23:16:00,1.6203,1.62035,1.62025,1.62025,12000000.0
2009-10-29 23:17:00,1.6203,1.62045,1.62005,1.6203,15000000.0
2009-10-29 23:18:00,1.6203,1.6203,1.61995,1.61995,19000000.0
2009-10-29 23:19:00,1.62,1.62,1.61995,1.62,15000000.0
2009-10-29 23:20:00,1.62,1.6202,1.62,1.6202,10400000.0
2009-10-29 23:21:00,1.62025,1.6203,1.6187,1.6187,41000000.0
2009-10-29 23:22:00,1.6187,1.61945,1.61855,1.619,16000000.0
2009-10-29 23:23:00,1.619,1.6203,1.619,1.6198,43400000.0
2009-10-29 23:24:00,1.61985,1.61985,1.6198,1.6198,13600000.0
2009-10-29 23:25:00,1.61975,1.61985,1.61975,1.61975,4600000.0
2009-10-29 23:26:00,1.61975,1.61985,1.61975,1.61985,5600000.0
2009-10-29 23:27:00,1.61985,1.61985,1.61975,1.61975,5200000.0
2009-10-29 23:28:00,1.61903,1.61931,1.61898,1.61908,7100000.0
2009-10-29 23:29:00,1.61975,1.61995,1.61975,1.61975,7100000.0
2009-10-29 23:30:00,1.6198,1.61995,1.61975,1.61975,8500000.0
2009-10-29 23:31:00,1.61975,1.61975,1.61975,1.61975,1500000.0
2009-10-29 23:32:00,1.61995,1.61995,1.61975,1.61975,5600000.0
2009-10-29 23:33:00,1.61965,1.61975,1.61965,1.61975,2500000.0
2009-10-29 23:34:00,1.6197,1.6197,1.6197,1.6197,1500000.0
2009-10-29 23:35:00,1.61965,1.61985,1.61965,1.61975,11500000.0
2009-10-29 23:36:00,1.6197,1.61995,1.6197,1.61975,11000000.0
2009-10-29 23:37:00,1.6197,1.61975,1.6197,1.61975,2000000.0
2009-10-29 23:38:00,1.61985,1.62005,1.61985,1.62005,12000000.0
2009-10-29 23:39:00,1.61995,1.62015,1.61955,1.6198,16400000.0
2009-10-29 23:40:00,1.61975,1.61975,1.61975,1.61975,1500000.0
2009-10-29 23:41:00,1.6197,1.6199,1.6191,1.6193,45900000.0
2009-10-29 23:42:00,1.6193,1.61965,1.61915,1.61965,32500000.0
2009-10-29 23:43:00,1.6197,1.62005,1.6197,1.6199,14100000.0
2009-10-29 23:44:00,1.6201,1.62055,1.61975,1.61975,21100000.0
2009-10-29 23:45:00,1.61985,1.61985,1.61985,1.61985,2000000.0
2009-10-29 23:46:00,1.6198,1.6198,1.61955,1.61955,9300000.0
2009-10-29 23:47:00,1.61965,1.61965,1.61955,1.61965,16500000.0
2009-10-29 23:48:00,1.61965,1.61965,1.61955,1.61955,17200000.0
2009-10-29 23:49:00,1.61955,1.6199,1.61955,1.6199,13900000.0
2009-10-29 23:50:00,1.62005,1.6202,1.6198,1.6199,18700000.0
2009-10-29 23:51:00,1.6198,1.61985,1.61975,1.6198,7200000.0
2009-10-29 23:52:00,1.6198,1.6199,1.619,1.619,28500000.0
2009-10-29 23:53:00,1.6191,1.62,1.6189,1.6199,54800000.0
2009-10-29 23:54:00,1.6199,1.62,1.61885,1.61885,36900000.0
2009-10-29 23:55:00,1.61945,1.6198,1.61885,1.6196,111400000.0
2009-10-29 23:56:00,1.6196,1.6197,1.61955,1.61955,62300000.0
2009-10-29 23:57:00,1.61955,1.6197,1.61955,1.61965,30200000.0
2009-10-29 23:58:00,1.61965,1.6197,1.61965,1.61965,8400000.0
2009-10-29 23:59:00,1.61965,1.61985,1.61965,1.61965,48500000.0
2009-10-30 00:00:00,1.61965,1.6198,1.6196,1.6197,57500000.0
2009-10-30 00:01:00,1.6197,1.6197,1.6193,1.6193,12400000.0
2009-10-30 00:02:00,1.61945,1.61965,1.61945,1.61965,7200000.0
2009-10-30 00:03:00,1.61965,1.6197,1.61965,1.6197,6400000.0
2009-10-30 00:04:00,1.61965,1.6197,1.61955,1.61955,18600000.0
2009-10-30 00:05:00,1.6196,1.6196,1.6193,1.6193,19000000.0
2009-10-30 00:06:00,1.61925,1.61925,1.61885,1.619,22700000.0
2009-10-30 00:07:00,1.619,1.61925,1.619,1.61925,19900000.0
2009-10-30 00:08:00,1.61925,1.61925,1.6188,1.6189,19200000.0
2009-10-30 00:09:00,1.6189,1.61915,1.6189,1.61915,34800000.0
2009-10-30 00:10:00,1.61915,1.6193,1.6191,1.6192,27400000.0
2009-10-30 00:11:00,1.6192,1.6192,1.6188,1.6189,11500000.0
2009-10-30 00:12:00,1.61915,1.61965,1.619,1.61915,33700000.0
2009-10-30 00:13:00,1.61915,1.61915,1.61855,1.619,42600000.0
2009-10-30 00:14:00,1.619,1.6191,1.6187,1.6187,80500000.0
2009-10-30 00:15:00,1.6188,1.6189,1.6188,1.6189,29500000.0
2009-10-30 00:16:00,1.6189,1.61895,1.6187,1.61875,23600000.0
2009-10-30 00:17:00,1.6188,1.6189,1.61875,1.6189,8100000.0
2009-10-30 00:18:00,1.6189,1.61915,1.6189,1.61915,31900000.0
2009-10-30 00:19:00,1.6192,1.6192,1.619,1.619,53300000.0
2009-10-30 00:20:00,1.619,1.6191,1.6186,1.619,86000000.0
2009-10-30 00:21:00,1.61895,1.6191,1.6187,1.6187,48500000.0
2009-10-30 00:22:00,1.61885,1.61895,1.61885,1.6189,12900000.0
2009-10-30 00:23:00,1.61895,1.61895,1.6189,1.6189,4200000.0
2009-10-30 00:24:00,1.61895,1.61895,1.61885,1.61885,14300000.0
2009-10-30 00:25:00,1.61885,1.61905,1.61885,1.619,14800000.0
2009-10-30 00:26:00,1.619,1.61925,1.619,1.61925,22500000.0
2009-10-30 00:27:00,1.61925,1.6194,1.61895,1.61905,59400000.0
2009-10-30 00:28:00,1.61905,1.6193,1.6189,1.61905,65400000.0
2009-10-30 00:29:00,1.61905,1.61915,1.61905,1.61905,14000000.0
2009-10-30 00:30:00,1.61905,1.61925,1.6188,1.6188,14000000.0
2009-10-30 00:31:00,1.61885,1.61905,1.61885,1.61905,16500000.0
2009-10-30 00:32:00,1.61905,1.61905,1.6188,1.61895,12000000.0
2009-10-30 00:33:00,1.619,1.619,1.61885,1.619,24800000.0
2009-10-30 00:34:00,1.619,1.619,1.6188,1.61895,24500000.0
2009-10-30 00:35:00,1.61895,1.6191,1.61895,1.61905,19000000.0
2009-10-30 00:36:00,1.6189,1.619,1.6188,1.61895,35500000.0
2009-10-30 00:37:00,1.619,1.61905,1.6187,1.61885,35400000.0
2009-10-30 00:38:00,1.6188,1.61915,1.6188,1.61885,76500000.0
2009-10-30 00:39:00,1.6188,1.6191,1.6187,1.61905,24500000.0
2009-10-30 00:40:00,1.61905,1.6191,1.61905,1.61905,7000000.0
2009-10-30 00:41:00,1.61895,1.619,1.6188,1.619,18400000.0
2009-10-30 00:42:00,1.6191,1.6192,1.6191,1.6191,3500000.0
2009-10-30 00:43:00,1.6191,1.6191,1.6191,1.6191,300000.0
2009-10-30 00:44:00,1.6191,1.61915,1.61855,1.61855,21600000.0
2009-10-30 00:45:00,1.61865,1.61915,1.6186,1.61905,55600000.0
2009-10-30 00:46:00,1.61905,1.61905,1.61905,1.61905,10800000.0
2009-10-30 00:47:00,1.61905,1.61905,1.6187,1.61905,9500000.0
2009-10-30 00:48:00,1.61905,1.61905,1.6187,1.619,2600000.0
2009-10-30 00:49:00,1.619,1.6193,1.619,1.61925,13900000.0
2009-10-30 00:50:00,1.61925,1.61995,1.619,1.61985,83100000.0
2009-10-30 00:51:00,1.6199,1.61995,1.61965,1.6197,65800000.0
2009-10-30 00:52:00,1.6197,1.61985,1.6195,1.61985,44700000.0
2009-10-30 00:53:00,1.6198,1.62035,1.6197,1.62035,42800000.0
2009-10-30 00:54:00,1.6205,1.62065,1.61975,1.62015,35500000.0
2009-10-30 00:55:00,1.6202,1.62055,1.62,1.6205,81900000.0
2009-10-30 00:56:00,1.6204,1.6207,1.62035,1.6205,21100000.0
2009-10-30 00:57:00,1.6206,1.62065,1.6204,1.6204,49100000.0
2009-10-30 00:58:00,1.62015,1.62035,1.62015,1.6203,13900000.0
2009-10-30 00:59:00,1.62025,1.62065,1.62025,1.6205,54300000.0
2009-10-30 01:00:00,1.6205,1.62055,1.61995,1.62,94000000.0
2009-10-30 01:01:00,1.61995,1.62025,1.6199,1.6202,32800000.0
2009-10-30 01:02:00,1.62015,1.6204,1.62,1.62035,79000000.0
2009-10-30 01:03:00,1.62035,1.6214,1.62025,1.6214,87100000.0
2009-10-30 01:04:00,1.62145,1.62145,1.621,1.62105,181600000.0
2009-10-30 01:05:00,1.621,1.6212,1.62095,1.62105,41400000.0
2009-10-30 01:06:00,1.6209,1.621,1.6207,1.6209,53900000.0
2009-10-30 01:07:00,1.62095,1.6211,1.6209,1.621,22100000.0
2009-10-30 01:08:00,1.6209,1.621,1.6207,1.6208,45900000.0
2009-10-30 01:09:00,1.62075,1.6208,1.6205,1.6205,48000000.0
2009-10-30 01:10:00,1.6205,1.62085,1.6205,1.62065,67500000.0
2009-10-30 01:11:00,1.6206,1.6206,1.6201,1.6204,32400000.0
2009-10-30 01:12:00,1.6204,1.6205,1.6203,1.6205,13800000.0
2009-10-30 01:13:00,1.6206,1.62065,1.62045,1.62065,13900000.0
2009-10-30 01:14:00,1.6207,1.6207,1.62055,1.6206,12800000.0
2009-10-30 01:15:00,1.62045,1.6205,1.6203,1.6205,26100000.0
2009-10-30 01:16:00,1.6204,1.6207,1.6202,1.6205,72100000.0
2009-10-30 01:17:00,1.6206,1.6211,1.62055,1.62065,33700000.0
2009-10-30 01:18:00,1.62075,1.62085,1.62055,1.6206,20200000.0
2009-10-30 01:19:00,1.62055,1.6207,1.6204,1.62065,60400000.0
2009-10-30 01:20:00,1.62065,1.62075,1.62055,1.62055,15900000.0
2009-10-30 01:21:00,1.62055,1.6208,1.62055,1.6208,14300000.0
2009-10-30 01:22:00,1.6208,1.6208,1.6206,1.62065,8800000.0
2009-10-30 01:23:00,1.62055,1.62055,1.6201,1.6201,8000000.0
2009-10-30 01:24:00,1.6202,1.62035,1.6201,1.6201,57100000.0
2009-10-30 01:25:00,1.62005,1.62045,1.62005,1.62045,22800000.0
2009-10-30 01:26:00,1.62045,1.62065,1.62045,1.62065,11600000.0
2009-10-30 01:27:00,1.62055,1.6207,1.6203,1.6207,59900000.0
2009-10-30 01:28:00,1.62065,1.62065,1.62055,1.62055,7600000.0
2009-10-30 01:29:00,1.6205,1.6205,1.62035,1.62035,11700000.0
2009-10-30 01:30:00,1.6204,1.6205,1.62005,1.6201,33800000.0
2009-10-30 01:31:00,1.6201,1.62065,1.6201,1.62065,54300000.0
2009-10-30 01:32:00,1.6207,1.62075,1.6205,1.6206,24400000.0
2009-10-30 01:33:00,1.6206,1.621,1.6206,1.621,69300000.0
2009-10-30 01:34:00,1.621,1.62145,1.62055,1.6212,87100000.0
2009-10-30 01:35:00,1.6212,1.6212,1.6211,1.62115,10500000.0
2009-10-30 01:36:00,1.6211,1.62125,1.62105,1.6212,21900000.0
2009-10-30 01:37:00,1.6212,1.62135,1.6209,1.62115,34500000.0
2009-10-30 01:38:00,1.62115,1.62115,1.62075,1.62085,24000000.0
2009-10-30 01:39:00,1.62085,1.62095,1.6206,1.62095,36000000.0
2009-10-30 01:40:00,1.62095,1.62115,1.62085,1.62115,25200000.0
2009-10-30 01:41:00,1.62115,1.62135,1.62115,1.6213,24600000.0
2009-10-30 01:42:00,1.62135,1.62155,1.6212,1.62145,54000000.0
2009-10-30 01:43:00,1.6215,1.6218,1.6215,1.6217,78900000.0
2009-10-30 01:44:00,1.62175,1.62235,1.62165,1.6218,122300000.0
2009-10-30 01:45:00,1.6217,1.62195,1.62165,1.6219,62800000.0
2009-10-30 01:46:00,1.62195,1.622,1.62165,1.6217,80700000.0
2009-10-30 01:47:00,1.6217,1.622,1.6216,1.62175,76400000.0
2009-10-30 01:48:00,1.62175,1.62195,1.62155,1.62195,79900000.0
2009-10-30 01:49:00,1.62195,1.62195,1.6218,1.62185,35800000.0
2009-10-30 01:50:00,1.62185,1.6226,1.62185,1.6224,117600000.0
2009-10-30 01:51:00,1.6224,1.6231,1.6222,1.6229,132300000.0
2009-10-30 01:52:00,1.6229,1.6238,1.62275,1.6234,115500000.0
2009-10-30 01:53:00,1.6235,1.62365,1.62325,1.62355,56100000.0
2009-10-30 01:54:00,1.62365,1.62365,1.62305,1.6231,70500000.0
2009-10-30 01:55:00,1.62315,1.62315,1.6224,1.62245,75100000.0
2009-10-30 01:56:00,1.6225,1.6225,1.62185,1.6222,89800000.0
2009-10-30 01:57:00,1.62225,1.62245,1.62215,1.6223,45300000.0
2009-10-30 01:58:00,1.6224,1.6224,1.6222,1.6222,41400000.0
2009-10-30 01:59:00,1.62225,1.62245,1.62215,1.62215,30000000.0
2009-10-30 02:00:00,1.62215,1.62245,1.62205,1.6223,98700000.0
2009-10-30 02:01:00,1.62225,1.62255,1.62205,1.62245,110000000.0
2009-10-30 02:02:00,1.62245,1.62295,1.6224,1.62255,105300000.0
2009-10-30 02:03:00,1.6226,1.62285,1.6225,1.6225,66300000.0
2009-10-30 02:04:00,1.62235,1.62285,1.6222,1.6225,136400000.0
2009-10-30 02:05:00,1.6225,1.62315,1.62205,1.6231,194400000.0
2009-10-30 02:06:00,1.62305,1.6231,1.6226,1.6227,80300000.0
2009-10-30 02:07:00,1.6227,1.6229,1.62245,1.6227,82700000.0
2009-10-30 02:08:00,1.6227,1.62305,1.6227,1.62305,25000000.0
2009-10-30 02:09:00,1.62305,1.6234,1.62275,1.6233,147900000.0
2009-10-30 02:10:00,1.6232,1.62325,1.62295,1.62315,69800000.0
2009-10-30 02:11:00,1.62305,1.6234,1.6229,1.62325,97800000.0
2009-10-30 02:12:00,1.62335,1.62335,1.6231,1.62315,57400000.0
2009-10-30 02:13:00,1.6232,1.6235,1.62315,1.6232,93000000.0
2009-10-30 02:14:00,1.6232,1.6233,1.62305,1.62305,104300000.0
2009-10-30 02:15:00,1.62305,1.6233,1.62305,1.6232,86900000.0
2009-10-30 02:16:00,1.6232,1.62335,1.62275,1.62315,114400000.0
2009-10-30 02:17:00,1.6231,1.62365,1.62305,1.6236,111400000.0
2009-10-30 02:18:00,1.62365,1.6238,1.62345,1.62375,147500000.0
2009-10-30 02:19:00,1.6237,1.62395,1.62355,1.62355,134400000.0
2009-10-30 02:20:00,1.6236,1.62385,1.6235,1.6238,119500000.0
2009-10-30 02:21:00,1.62375,1.62385,1.62325,1.62345,62000000.0
2009-10-30 02:22:00,1.6235,1.62365,1.62315,1.6233,107800000.0
2009-10-30 02:23:00,1.6232,1.6232,1.62295,1.623,39300000.0
2009-10-30 02:24:00,1.62305,1.6233,1.6228,1.6228,104700000.0
2009-10-30 02:25:00,1.62275,1.6229,1.6225,1.6225,109700000.0
2009-10-30 02:26:00,1.62235,1.6225,1.62125,1.62135,191400000.0
2009-10-30 02:27:00,1.6214,1.62165,1.6209,1.6211,199600000.0
2009-10-30 02:28:00,1.6211,1.6213,1.62075,1.621,134300000.0
2009-10-30 02:29:00,1.6211,1.62145,1.62105,1.6212,102300000.0
2009-10-30 02:30:00,1.6214,1.62245,1.62125,1.62175,246500000.0
2009-10-30 02:31:00,1.62175,1.62195,1.6209,1.621,117300000.0
2009-10-30 02:32:00,1.62105,1.6212,1.62035,1.62075,137100000.0
2009-10-30 02:33:00,1.6208,1.62095,1.6204,1.6206,90300000.0
2009-10-30 02:34:00,1.6206,1.62085,1.6202,1.62025,166300000.0
2009-10-30 02:35:00,1.62025,1.62035,1.61995,1.62035,91300000.0
2009-10-30 02:36:00,1.62035,1.62075,1.6203,1.62055,129500000.0
2009-10-30 02:37:00,1.6205,1.62075,1.6201,1.6201,118900000.0
2009-10-30 02:38:00,1.6201,1.62035,1.62005,1.6201,79500000.0
2009-10-30 02:39:00,1.62015,1.6203,1.61985,1.6201,87900000.0
2009-10-30 02:40:00,1.62015,1.6203,1.62005,1.6202,74700000.0
2009-10-30 02:41:00,1.62015,1.6204,1.6199,1.62,80700000.0
2009-10-30 02:42:00,1.61995,1.6204,1.61995,1.6204,67200000.0
2009-10-30 02:43:00,1.6204,1.62045,1.62,1.6202,70300000.0
2009-10-30 02:44:00,1.62025,1.62125,1.62025,1.62105,106700000.0
2009-10-30 02:45:00,1.62105,1.6213,1.62085,1.6212,87700000.0
2009-10-30 02:46:00,1.62115,1.62115,1.6206,1.6209,50100000.0
2009-10-30 02:47:00,1.6209,1.62125,1.62055,1.6206,63100000.0
2009-10-30 02:48:00,1.6206,1.6207,1.6201,1.6207,65300000.0
2009-10-30 02:49:00,1.62075,1.62085,1.62065,1.6207,59100000.0
2009-10-30 02:50:00,1.62075,1.6209,1.6206,1.62085,98600000.0
2009-10-30 02:51:00,1.6209,1.6217,1.6209,1.62145,143700000.0
2009-10-30 02:52:00,1.6215,1.6215,1.6211,1.6213,90200000.0
2009-10-30 02:53:00,1.6213,1.6218,1.6213,1.6215,144000000.0
2009-10-30 02:54:00,1.6216,1.62175,1.62075,1.621,176100000.0
2009-10-30 02:55:00,1.621,1.62175,1.62085,1.62165,181700000.0
2009-10-30 02:56:00,1.6216,1.62185,1.6215,1.62175,153800000.0
2009-10-30 02:57:00,1.62175,1.6224,1.62175,1.622,73700000.0
2009-10-30 02:58:00,1.622,1.622,1.6217,1.62185,85400000.0
2009-10-30 02:59:00,1.6218,1.6219,1.6216,1.6218,86800000.0
2009-10-30 03:00:00,1.6218,1.62225,1.6218,1.622,71600000.0
2009-10-30 03:01:00,1.6222,1.62225,1.62175,1.6222,94200000.0
2009-10-30 03:02:00,1.62225,1.6227,1.622,1.6223,124100000.0
2009-10-30 03:03:00,1.62235,1.623,1.62235,1.6227,136900000.0
2009-10-30 03:04:00,1.62275,1.62285,1.62235,1.6226,44000000.0
2009-10-30 03:05:00,1.6225,1.6235,1.6225,1.62325,137600000.0
2009-10-30 03:06:00,1.62325,1.6235,1.6227,1.6228,194200000.0
2009-10-30 03:07:00,1.62275,1.62275,1.6224,1.62255,108500000.0
2009-10-30 03:08:00,1.6226,1.6226,1.6223,1.62245,75700000.0
2009-10-30 03:09:00,1.62245,1.6225,1.6219,1.6223,109900000.0
2009-10-30 03:10:00,1.62225,1.62235,1.6222,1.62225,40200000.0
2009-10-30 03:11:00,1.6223,1.62245,1.62215,1.62235,73000000.0
2009-10-30 03:12:00,1.62235,1.6224,1.62215,1.62225,75800000.0
2009-10-30 03:13:00,1.62225,1.62245,1.6222,1.62225,44800000.0
2009-10-30 03:14:00,1.6223,1.6224,1.6221,1.6221,32900000.0
2009-10-30 03:15:00,1.6221,1.6223,1.62205,1.6222,62900000.0
2009-10-30 03:16:00,1.6222,1.6225,1.6222,1.62245,74600000.0
2009-10-30 03:17:00,1.62245,1.6228,1.6224,1.62245,66000000.0
2009-10-30 03:18:00,1.62245,1.6225,1.62175,1.62175,58000000.0
2009-10-30 03:19:00,1.62175,1.62215,1.62175,1.62205,57800000.0
2009-10-30 03:20:00,1.62205,1.6223,1.62185,1.6222,53100000.0
2009-10-30 03:21:00,1.62225,1.6223,1.622,1.62215,76000000.0
2009-10-30 03:22:00,1.6222,1.6223,1.6219,1.6223,83000000.0
2009-10-30 03:23:00,1.62215,1.62245,1.6221,1.6223,70400000.0
2009-10-30 03:24:00,1.6223,1.6223,1.622,1.6222,63500000.0
2009-10-30 03:25:00,1.6222,1.6223,1.6221,1.6221,27300000.0
2009-10-30 03:26:00,1.62205,1.62245,1.62205,1.6223,55000000.0
2009-10-30 03:27:00,1.6223,1.62235,1.6218,1.6218,63200000.0
2009-10-30 03:28:00,1.62185,1.6221,1.62165,1.6219,85100000.0
2009-10-30 03:29:00,1.6219,1.62205,1.6217,1.622,65600000.0
2009-10-30 03:30:00,1.622,1.622,1.62175,1.62185,58500000.0
2009-10-30 03:31:00,1.6218,1.62215,1.6218,1.6221,76900000.0
2009-10-30 03:32:00,1.6221,1.6222,1.6219,1.62205,46500000.0
2009-10-30 03:33:00,1.62225,1.6226,1.622,1.62255,84300000.0
2009-10-30 03:34:00,1.6225,1.6225,1.6221,1.62235,60400000.0
2009-10-30 03:35:00,1.62235,1.62255,1.62225,1.6224,48100000.0
2009-10-30 03:36:00,1.62215,1.6224,1.6221,1.6221,43800000.0
2009-10-30 03:37:00,1.6222,1.62225,1.622,1.62225,60300000.0
2009-10-30 03:38:00,1.62225,1.6227,1.62205,1.6225,66100000.0
2009-10-30 03:39:00,1.62255,1.62255,1.62205,1.6222,115400000.0
2009-10-30 03:40:00,1.6222,1.6223,1.62195,1.62195,50100000.0
2009-10-30 03:41:00,1.622,1.62215,1.6219,1.622,75500000.0
2009-10-30 03:42:00,1.62205,1.62225,1.622,1.62205,67700000.0
2009-10-30 03:43:00,1.62205,1.62215,1.62195,1.622,59500000.0
2009-10-30 03:44:00,1.622,1.6221,1.6218,1.62195,72200000.0
2009-10-30 03:45:00,1.62195,1.6221,1.62155,1.62185,133200000.0
2009-10-30 03:46:00,1.62185,1.6219,1.62145,1.6215,98000000.0
2009-10-30 03:47:00,1.6215,1.622,1.6215,1.622,137800000.0
2009-10-30 03:48:00,1.62205,1.6222,1.62195,1.622,59800000.0
2009-10-30 03:49:00,1.62195,1.6223,1.6219,1.62215,60400000.0
2009-10-30 03:50:00,1.6222,1.6224,1.62125,1.6214,72200000.0
2009-10-30 03:51:00,1.6213,1.62145,1.6209,1.62145,65500000.0
2009-10-30 03:52:00,1.62145,1.62175,1.6212,1.62175,83900000.0
2009-10-30 03:53:00,1.62165,1.62195,1.6216,1.6216,53700000.0
2009-10-30 03:54:00,1.62155,1.622,1.6215,1.6218,121300000.0
2009-10-30 03:55:00,1.6218,1.622,1.62155,1.62185,93300000.0
2009-10-30 03:56:00,1.62185,1.6222,1.6218,1.6221,47800000.0
2009-10-30 03:57:00,1.62215,1.62225,1.6219,1.62205,100900000.0
2009-10-30 03:58:00,1.62205,1.62215,1.62195,1.6221,41200000.0
2009-10-30 03:59:00,1.6221,1.6222,1.62195,1.6221,35700000.0
2009-10-30 04:00:00,1.62215,1.62225,1.62195,1.62215,51600000.0
2009-10-30 04:01:00,1.62215,1.6224,1.6221,1.62215,42400000.0
2009-10-30 04:02:00,1.62215,1.6223,1.6217,1.6222,108400000.0
2009-10-30 04:03:00,1.6222,1.6225,1.6221,1.6224,47100000.0
2009-10-30 04:04:00,1.6224,1.6227,1.62235,1.62245,83800000.0
2009-10-30 04:05:00,1.62245,1.62275,1.6224,1.6226,72900000.0
2009-10-30 04:06:00,1.6226,1.6227,1.62245,1.6226,63000000.0
2009-10-30 04:07:00,1.62255,1.62275,1.62245,1.62265,94300000.0
2009-10-30 04:08:00,1.6225,1.6225,1.62215,1.6224,102500000.0
2009-10-30 04:09:00,1.6223,1.62245,1.62225,1.6224,69300000.0
2009-10-30 04:10:00,1.6224,1.6225,1.6221,1.62215,92600000.0
2009-10-30 04:11:00,1.62215,1.6225,1.62205,1.62245,83200000.0
2009-10-30 04:12:00,1.62245,1.6228,1.6224,1.6228,130300000.0
2009-10-30 04:13:00,1.62285,1.623,1.62275,1.62275,77300000.0
2009-10-30 04:14:00,1.6228,1.6229,1.6226,1.6227,70700000.0
2009-10-30 04:15:00,1.6227,1.62285,1.6226,1.6226,53900000.0
2009-10-30 04:16:00,1.6226,1.62275,1.6225,1.62265,79400000.0
2009-10-30 04:17:00,1.6225,1.62255,1.62225,1.62235,87600000.0
2009-10-30 04:18:00,1.6224,1.62255,1.6223,1.6225,82100000.0
2009-10-30 04:19:00,1.6225,1.6228,1.6224,1.62275,94400000.0
2009-10-30 04:20:00,1.62275,1.62295,1.6226,1.62285,102200000.0
2009-10-30 04:21:00,1.6229,1.623,1.6226,1.623,57100000.0
2009-10-30 04:22:00,1.6229,1.62295,1.6227,1.62295,83900000.0
2009-10-30 04:23:00,1.62295,1.62295,1.6226,1.6227,80000000.0
2009-10-30 04:24:00,1.62275,1.6233,1.6227,1.62325,54900000.0
2009-10-30 04:25:00,1.6233,1.6236,1.62325,1.6235,81200000.0
2009-10-30 04:26:00,1.6235,1.6237,1.6232,1.6236,81500000.0
2009-10-30 04:27:00,1.6236,1.6241,1.62345,1.62345,136700000.0
2009-10-30 04:28:00,1.6235,1.62395,1.6234,1.62355,76400000.0
2009-10-30 04:29:00,1.62355,1.62395,1.62355,1.62375,128400000.0
2009-10-30 04:30:00,1.6238,1.6238,1.62335,1.62345,73600000.0
2009-10-30 04:31:00,1.6235,1.6238,1.6233,1.6234,74200000.0
2009-10-30 04:32:00,1.6234,1.6239,1.6234,1.6236,135900000.0
2009-10-30 04:33:00,1.62365,1.62405,1.6234,1.6236,123900000.0
2009-10-30 04:34:00,1.6236,1.62375,1.6235,1.62375,95700000.0
2009-10-30 04:35:00,1.62375,1.6238,1.6237,1.62375,54200000.0
2009-10-30 04:36:00,1.62375,1.62375,1.62365,1.62365,38200000.0
2009-10-30 04:37:00,1.62365,1.6238,1.6234,1.62355,92400000.0
2009-10-30 04:38:00,1.6236,1.6238,1.6236,1.62365,29400000.0
2009-10-30 04:39:00,1.62385,1.62385,1.62345,1.6237,43600000.0
2009-10-30 04:40:00,1.6237,1.62375,1.6234,1.62345,41800000.0
2009-10-30 04:41:00,1.62345,1.6238,1.62335,1.62375,50800000.0
2009-10-30 04:42:00,1.62375,1.62375,1.6236,1.6236,58700000.0
2009-10-30 04:43:00,1.6236,1.6237,1.6236,1.6236,63500000.0
2009-10-30 04:44:00,1.62365,1.6238,1.6235,1.62355,82800000.0
2009-10-30 04:45:00,1.62355,1.6237,1.62355,1.62365,26600000.0
2009-10-30 04:46:00,1.62365,1.6237,1.62355,1.6236,70000000.0
2009-10-30 04:47:00,1.62355,1.62385,1.62335,1.62355,118400000.0
2009-10-30 04:48:00,1.62355,1.62375,1.6235,1.6235,80600000.0
2009-10-30 04:49:00,1.6235,1.6235,1.62305,1.62335,88600000.0
2009-10-30 04:50:00,1.62335,1.62345,1.62315,1.62315,52600000.0
2009-10-30 04:51:00,1.6231,1.62325,1.62305,1.62305,66800000.0
2009-10-30 04:52:00,1.62295,1.62295,1.6225,1.62265,59700000.0
2009-10-30 04:53:00,1.6226,1.6227,1.62245,1.62265,87400000.0
2009-10-30 04:54:00,1.6226,1.62295,1.62225,1.62285,84000000.0
2009-10-30 04:55:00,1.62285,1.623,1.62255,1.62285,45000000.0
2009-10-30 04:56:00,1.6229,1.62305,1.62255,1.62275,38700000.0
2009-10-30 04:57:00,1.62275,1.6229,1.62255,1.6229,37200000.0
2009-10-30 04:58:00,1.62285,1.623,1.6228,1.6229,34400000.0
2009-10-30 04:59:00,1.6229,1.62295,1.6229,1.6229,35400000.0
2009-10-30 05:00:00,1.6229,1.62295,1.6228,1.6228,8000000.0
2009-10-30 05:01:00,1.62275,1.62285,1.62255,1.6226,18400000.0
2009-10-30 05:02:00,1.62265,1.62265,1.6225,1.62255,13900000.0
2009-10-30 05:03:00,1.62255,1.6227,1.62255,1.6227,20000000.0
2009-10-30 05:04:00,1.62255,1.6227,1.6225,1.6226,15000000.0
2009-10-30 05:05:00,1.62265,1.6228,1.62265,1.62275,10200000.0
2009-10-30 05:06:00,1.6228,1.6229,1.62275,1.62275,38000000.0
2009-10-30 05:07:00,1.6227,1.6227,1.62265,1.62265,11600000.0
2009-10-30 05:08:00,1.6227,1.6227,1.62265,1.6227,11000000.0
2009-10-30 05:09:00,1.62265,1.6227,1.62255,1.62265,9200000.0
2009-10-30 05:10:00,1.6226,1.6226,1.6226,1.6226,4200000.0
2009-10-30 05:11:00,1.6225,1.62285,1.6225,1.62265,23100000.0
2009-10-30 05:12:00,1.6226,1.62265,1.62235,1.6224,58400000.0
2009-10-30 05:13:00,1.6224,1.6225,1.62235,1.6225,25800000.0
2009-10-30 05:14:00,1.6225,1.6225,1.6221,1.62225,100900000.0
2009-10-30 05:15:00,1.62225,1.6224,1.62215,1.6222,118600000.0
2009-10-30 05:16:00,1.6222,1.62265,1.6222,1.6226,53200000.0
2009-10-30 05:17:00,1.62265,1.62295,1.6226,1.6228,19300000.0
2009-10-30 05:18:00,1.6228,1.62285,1.62255,1.62255,37400000.0
2009-10-30 05:19:00,1.62265,1.6229,1.62255,1.6227,102400000.0
2009-10-30 05:20:00,1.6227,1.62295,1.62255,1.62275,91700000.0
2009-10-30 05:21:00,1.6228,1.62295,1.6225,1.62255,133100000.0
2009-10-30 05:22:00,1.6226,1.62285,1.6225,1.6226,83500000.0
2009-10-30 05:23:00,1.62265,1.623,1.62255,1.62265,154300000.0
2009-10-30 05:24:00,1.62265,1.6229,1.62245,1.62245,69900000.0
2009-10-30 05:25:00,1.6224,1.6227,1.62205,1.62255,87900000.0
2009-10-30 05:26:00,1.6225,1.6225,1.62235,1.6224,59300000.0
2009-10-30 05:27:00,1.6223,1.6226,1.62215,1.6224,109800000.0
2009-10-30 05:28:00,1.6224,1.62255,1.62235,1.62245,71100000.0
2009-10-30 05:29:00,1.62235,1.6225,1.62205,1.6221,81700000.0
2009-10-30 05:30:00,1.6221,1.62225,1.6218,1.62185,94800000.0
2009-10-30 05:31:00,1.6218,1.6219,1.6215,1.62185,53800000.0
2009-10-30 05:32:00,1.62195,1.622,1.6216,1.62185,48100000.0
2009-10-30 05:33:00,1.6218,1.62195,1.62175,1.62195,75100000.0
2009-10-30 05:34:00,1.622,1.62205,1.6219,1.62195,47000000.0
2009-10-30 05:35:00,1.6219,1.62205,1.6218,1.62195,61400000.0
2009-10-30 05:36:00,1.62195,1.6222,1.62175,1.6219,83200000.0
2009-10-30 05:37:00,1.6219,1.6221,1.62185,1.62195,64200000.0
2009-10-30 05:38:00,1.62205,1.6221,1.6218,1.6218,89700000.0
2009-10-30 05:39:00,1.62185,1.62205,1.62135,1.62185,131400000.0
2009-10-30 05:40:00,1.62185,1.62195,1.62155,1.62155,61800000.0
2009-10-30 05:41:00,1.62155,1.622,1.62155,1.62185,72500000.0
2009-10-30 05:42:00,1.62185,1.622,1.62165,1.62175,89200000.0
2009-10-30 05:43:00,1.62175,1.6219,1.6217,1.6218,37100000.0
2009-10-30 05:44:00,1.6218,1.62185,1.62135,1.6216,72700000.0
2009-10-30 05:45:00,1.6218,1.62185,1.62155,1.62155,60000000.0
2009-10-30 05:46:00,1.62155,1.6217,1.6215,1.62155,72600000.0
2009-10-30 05:47:00,1.62155,1.6217,1.62125,1.62135,101200000.0
2009-10-30 05:48:00,1.62125,1.6216,1.62125,1.62135,54400000.0
2009-10-30 05:49:00,1.62135,1.6215,1.62105,1.6211,95800000.0
2009-10-30 05:50:00,1.62115,1.62125,1.6211,1.6212,68300000.0
2009-10-30 05:51:00,1.6212,1.62125,1.62095,1.62105,87300000.0
2009-10-30 05:52:00,1.6211,1.6212,1.62095,1.62105,73000000.0
2009-10-30 05:53:00,1.6211,1.62115,1.62035,1.62035,74800000.0
2009-10-30 05:54:00,1.62025,1.6206,1.62025,1.6205,92800000.0
2009-10-30 05:55:00,1.62055,1.6207,1.62035,1.6205,67900000.0
2009-10-30 05:56:00,1.6204,1.6205,1.62025,1.62035,102400000.0
2009-10-30 05:57:00,1.62025,1.6204,1.61965,1.6197,98400000.0
2009-10-30 05:58:00,1.6197,1.62015,1.6197,1.62005,57400000.0
2009-10-30 05:59:00,1.62005,1.6201,1.61995,1.62005,60400000.0
2009-10-30 06:00:00,1.6201,1.62025,1.6198,1.61995,107200000.0
2009-10-30 06:01:00,1.62005,1.62005,1.61975,1.61985,42500000.0
2009-10-30 06:02:00,1.61985,1.6201,1.61985,1.62,66400000.0
2009-10-30 06:03:00,1.62,1.62015,1.62,1.6201,5100000.0
2009-10-30 06:04:00,1.62,1.62015,1.6199,1.62005,52900000.0
2009-10-30 06:05:00,1.61995,1.62,1.6198,1.61985,18100000.0
2009-10-30 06:06:00,1.6198,1.6202,1.61975,1.61985,67300000.0
2009-10-30 06:07:00,1.61985,1.6201,1.61975,1.62,57600000.0
2009-10-30 06:08:00,1.62005,1.62005,1.6196,1.6196,42100000.0
2009-10-30 06:09:00,1.6196,1.6198,1.6196,1.6198,25300000.0
2009-10-30 06:10:00,1.6198,1.6198,1.6196,1.61965,58600000.0
2009-10-30 06:11:00,1.61965,1.61975,1.6196,1.6197,33000000.0
2009-10-30 06:12:00,1.6197,1.61975,1.61945,1.61945,67800000.0
2009-10-30 06:13:00,1.6195,1.61965,1.6193,1.61935,102600000.0
2009-10-30 06:14:00,1.61935,1.6195,1.6192,1.61935,95100000.0
2009-10-30 06:15:00,1.61935,1.61945,1.61925,1.6194,49900000.0
2009-10-30 06:16:00,1.61935,1.61965,1.6193,1.6195,83500000.0
2009-10-30 06:17:00,1.6194,1.61965,1.61925,1.61935,135200000.0
2009-10-30 06:18:00,1.61935,1.61935,1.61895,1.6192,84900000.0
2009-10-30 06:19:00,1.6192,1.6194,1.619,1.6192,57400000.0
2009-10-30 06:20:00,1.6192,1.6194,1.6192,1.6193,68300000.0
2009-10-30 06:21:00,1.6193,1.61955,1.61925,1.6195,49100000.0
2009-10-30 06:22:00,1.61955,1.61995,1.61955,1.61965,65300000.0
2009-10-30 06:23:00,1.61965,1.6197,1.61935,1.61965,53300000.0
2009-10-30 06:24:00,1.61965,1.6199,1.6196,1.61985,61400000.0
2009-10-30 06:25:00,1.61985,1.6202,1.61985,1.62,42000000.0
2009-10-30 06:26:00,1.62,1.6204,1.61995,1.6203,84300000.0
2009-10-30 06:27:00,1.62025,1.62045,1.62005,1.6201,87800000.0
2009-10-30 06:28:00,1.6201,1.6203,1.61985,1.61995,118200000.0
2009-10-30 06:29:00,1.61995,1.6202,1.6199,1.62015,63600000.0
2009-10-30 06:30:00,1.62015,1.62035,1.6201,1.6202,125300000.0
2009-10-30 06:31:00,1.6201,1.62025,1.61995,1.62015,122400000.0
2009-10-30 06:32:00,1.62015,1.6204,1.62015,1.6203,40300000.0
2009-10-30 06:33:00,1.62015,1.6207,1.62015,1.62025,90200000.0
2009-10-30 06:34:00,1.62025,1.62045,1.61995,1.6204,84900000.0
2009-10-30 06:35:00,1.6204,1.62075,1.6203,1.62035,73300000.0
2009-10-30 06:36:00,1.62035,1.62035,1.62005,1.6202,86200000.0
2009-10-30 06:37:00,1.6202,1.6202,1.61985,1.6201,53500000.0
2009-10-30 06:38:00,1.62015,1.6204,1.62015,1.6203,56800000.0
2009-10-30 06:39:00,1.6203,1.6205,1.6203,1.62045,61100000.0
2009-10-30 06:40:00,1.62045,1.6205,1.6203,1.62035,15300000.0
2009-10-30 06:41:00,1.62123,1.62135,1.62115,1.62117,24500000.0
2009-10-30 06:42:00,1.6205,1.62065,1.62045,1.62055,24500000.0
2009-10-30 06:43:00,1.62065,1.6207,1.6204,1.62055,73300000.0
2009-10-30 06:44:00,1.62055,1.62115,1.62045,1.62055,97700000.0
2009-10-30 06:45:00,1.6206,1.62105,1.62045,1.62095,45600000.0
2009-10-30 06:46:00,1.62085,1.62115,1.62085,1.6211,22800000.0
2009-10-30 06:47:00,1.62115,1.6213,1.6211,1.6211,77300000.0
2009-10-30 06:48:00,1.6211,1.6212,1.6209,1.6211,42200000.0
2009-10-30 06:49:00,1.6211,1.6212,1.62085,1.6211,152800000.0
2009-10-30 06:50:00,1.6211,1.6212,1.6209,1.6212,58700000.0
2009-10-30 06:51:00,1.6211,1.6212,1.6208,1.62095,49200000.0
2009-10-30 06:52:00,1.621,1.62125,1.621,1.6211,25900000.0
2009-10-30 06:53:00,1.62105,1.6215,1.62105,1.6215,35800000.0
2009-10-30 06:54:00,1.6215,1.6216,1.6211,1.6214,98600000.0
2009-10-30 06:55:00,1.62135,1.6214,1.6212,1.6214,44300000.0
2009-10-30 06:56:00,1.6213,1.6213,1.6212,1.6212,6600000.0
2009-10-30 06:57:00,1.62125,1.62125,1.62055,1.62055,84200000.0
2009-10-30 06:58:00,1.6206,1.6207,1.6205,1.6207,40700000.0
2009-10-30 06:59:00,1.6207,1.62075,1.6204,1.6207,67800000.0
2009-10-30 07:00:00,1.62085,1.621,1.6205,1.62085,88700000.0
2009-10-30 07:01:00,1.62085,1.6209,1.62065,1.62075,46100000.0
2009-10-30 07:02:00,1.6207,1.62085,1.6207,1.62085,19800000.0
2009-10-30 07:03:00,1.6209,1.6209,1.62055,1.6207,53400000.0
2009-10-30 07:04:00,1.62075,1.62075,1.62045,1.6207,47000000.0
2009-10-30 07:05:00,1.6207,1.6208,1.62065,1.6208,35200000.0
2009-10-30 07:06:00,1.62065,1.62065,1.62025,1.6203,46200000.0
2009-10-30 07:07:00,1.6203,1.6204,1.62,1.62025,69600000.0
2009-10-30 07:08:00,1.6202,1.6202,1.6199,1.6199,59000000.0
2009-10-30 07:09:00,1.6199,1.6202,1.61975,1.62015,99100000.0
2009-10-30 07:10:00,1.6201,1.6207,1.62005,1.6204,95400000.0
2009-10-30 07:11:00,1.62035,1.62055,1.62025,1.6204,53800000.0
2009-10-30 07:12:00,1.6204,1.62055,1.62025,1.6204,97200000.0
2009-10-30 07:13:00,1.6204,1.6204,1.6204,1.6204,20200000.0
2009-10-30 07:14:00,1.62045,1.6205,1.62035,1.62045,37300000.0
2009-10-30 07:15:00,1.62045,1.62055,1.6203,1.62055,39600000.0
2009-10-30 07:16:00,1.6206,1.6208,1.6205,1.62075,50900000.0
2009-10-30 07:17:00,1.62075,1.62125,1.62075,1.62115,70700000.0
2009-10-30 07:18:00,1.6211,1.6213,1.62105,1.62105,31000000.0
2009-10-30 07:19:00,1.6211,1.6211,1.62085,1.6209,37200000.0
2009-10-30 07:20:00,1.6209,1.62095,1.6203,1.6204,60700000.0
2009-10-30 07:21:00,1.62025,1.6204,1.6202,1.62035,70900000.0
2009-10-30 07:22:00,1.6204,1.6206,1.61985,1.62015,96800000.0
2009-10-30 07:23:00,1.62025,1.6204,1.62015,1.6203,86600000.0
2009-10-30 07:24:00,1.6203,1.62035,1.6202,1.6202,14100000.0
2009-10-30 07:25:00,1.62035,1.62035,1.6201,1.6201,42400000.0
2009-10-30 07:26:00,1.6201,1.62015,1.62005,1.62015,17800000.0
2009-10-30 07:27:00,1.62015,1.6206,1.62015,1.62055,99500000.0
2009-10-30 07:28:00,1.6205,1.62055,1.6203,1.62055,56400000.0
2009-10-30 07:29:00,1.62045,1.62065,1.62045,1.62045,49800000.0
2009-10-30 07:30:00,1.62045,1.6206,1.62035,1.62055,100000000.0
2009-10-30 07:31:00,1.6206,1.6207,1.6204,1.6205,97300000.0
2009-10-30 07:32:00,1.6205,1.6212,1.6205,1.62075,136700000.0
2009-10-30 07:33:00,1.6207,1.62095,1.6207,1.62085,45100000.0
2009-10-30 07:34:00,1.62085,1.6211,1.62075,1.6211,97000000.0
2009-10-30 07:35:00,1.6211,1.62115,1.62095,1.62115,66400000.0
2009-10-30 07:36:00,1.6212,1.62135,1.621,1.621,41500000.0
2009-10-30 07:37:00,1.621,1.6211,1.62085,1.621,47600000.0
2009-10-30 07:38:00,1.62105,1.6212,1.6209,1.6212,82200000.0
2009-10-30 07:39:00,1.6211,1.62135,1.6208,1.6213,87900000.0
2009-10-30 07:40:00,1.62135,1.6215,1.62115,1.6212,106300000.0
2009-10-30 07:41:00,1.6213,1.6213,1.6211,1.6211,83300000.0
2009-10-30 07:42:00,1.6211,1.62135,1.621,1.62125,117900000.0
2009-10-30 07:43:00,1.6212,1.62145,1.62115,1.6214,39100000.0
2009-10-30 07:44:00,1.6214,1.6214,1.621,1.62115,41900000.0
2009-10-30 07:45:00,1.62115,1.6221,1.62115,1.622,138200000.0
2009-10-30 07:46:00,1.62205,1.62225,1.6216,1.62185,203100000.0
2009-10-30 07:47:00,1.62175,1.62205,1.6215,1.62165,142100000.0
2009-10-30 07:48:00,1.62165,1.62205,1.62165,1.62195,84400000.0
2009-10-30 07:49:00,1.62195,1.62215,1.6219,1.622,79400000.0
2009-10-30 07:50:00,1.62195,1.62205,1.6218,1.622,76800000.0
2009-10-30 07:51:00,1.6219,1.6221,1.62185,1.6219,42200000.0
2009-10-30 07:52:00,1.62185,1.6221,1.62175,1.6218,137000000.0
2009-10-30 07:53:00,1.6218,1.62205,1.6217,1.6219,146100000.0
2009-10-30 07:54:00,1.6219,1.62195,1.6217,1.6217,34200000.0
2009-10-30 07:55:00,1.62175,1.62185,1.6216,1.62185,74800000.0
2009-10-30 07:56:00,1.62175,1.6219,1.6217,1.6218,103300000.0
2009-10-30 07:57:00,1.6218,1.6218,1.6216,1.6217,83200000.0
2009-10-30 07:58:00,1.62175,1.62175,1.6214,1.6215,103000000.0
2009-10-30 07:59:00,1.62155,1.62175,1.62125,1.62145,145900000.0
2009-10-30 08:00:00,1.62145,1.62155,1.62115,1.62125,158300000.0
2009-10-30 08:01:00,1.62125,1.6215,1.62085,1.62095,106300000.0
2009-10-30 08:02:00,1.62095,1.6214,1.62095,1.6213,82600000.0
2009-10-30 08:03:00,1.62125,1.6214,1.62095,1.62115,72400000.0
2009-10-30 08:04:00,1.62115,1.62125,1.621,1.62105,62100000.0
2009-10-30 08:05:00,1.62105,1.62135,1.62105,1.62115,108000000.0
2009-10-30 08:06:00,1.62115,1.6212,1.62095,1.6212,53700000.0
2009-10-30 08:07:00,1.62115,1.62135,1.62115,1.6213,33100000.0
2009-10-30 08:08:00,1.6213,1.6213,1.6212,1.6212,23000000.0
2009-10-30 08:09:00,1.6213,1.6218,1.6213,1.6217,65800000.0
2009-10-30 08:10:00,1.6217,1.6218,1.6214,1.62145,57500000.0
2009-10-30 08:11:00,1.6215,1.6218,1.6214,1.6217,37100000.0
2009-10-30 08:12:00,1.6217,1.62185,1.6217,1.62175,32700000.0
2009-10-30 08:13:00,1.62175,1.622,1.62175,1.62195,70400000.0
2009-10-30 08:14:00,1.62195,1.6224,1.6219,1.6223,69000000.0
2009-10-30 08:15:00,1.6223,1.62255,1.6219,1.6225,108100000.0
2009-10-30 08:16:00,1.6225,1.62275,1.62245,1.6226,148800000.0
2009-10-30 08:17:00,1.6226,1.62315,1.62235,1.6231,125700000.0
2009-10-30 08:18:00,1.6231,1.62345,1.6228,1.6233,137300000.0
2009-10-30 08:19:00,1.62325,1.62325,1.62275,1.62295,116700000.0
2009-10-30 08:20:00,1.62295,1.623,1.62245,1.62265,87600000.0
2009-10-30 08:21:00,1.62265,1.6228,1.62245,1.6226,72600000.0
2009-10-30 08:22:00,1.62255,1.62275,1.6224,1.6227,69200000.0
2009-10-30 08:23:00,1.62285,1.62295,1.62265,1.6229,89400000.0
2009-10-30 08:24:00,1.62295,1.623,1.6227,1.62285,111100000.0
2009-10-30 08:25:00,1.62285,1.62335,1.62275,1.623,90100000.0
2009-10-30 08:26:00,1.6229,1.62315,1.6227,1.62285,96400000.0
2009-10-30 08:27:00,1.62285,1.62335,1.62285,1.62315,161300000.0
2009-10-30 08:28:00,1.62315,1.62335,1.62255,1.62285,78400000.0
2009-10-30 08:29:00,1.62285,1.62285,1.6227,1.62275,79700000.0
2009-10-30 08:30:00,1.6228,1.62285,1.6227,1.6227,35000000.0
2009-10-30 08:31:00,1.6227,1.6231,1.6226,1.6229,104500000.0
2009-10-30 08:32:00,1.62285,1.62335,1.62285,1.6232,77800000.0
2009-10-30 08:33:00,1.62325,1.62345,1.6232,1.62335,30800000.0
2009-10-30 08:34:00,1.62335,1.62335,1.62305,1.6231,27000000.0
2009-10-30 08:35:00,1.62315,1.6232,1.623,1.62305,63800000.0
2009-10-30 08:36:00,1.6231,1.6232,1.6229,1.6231,63000000.0
2009-10-30 08:37:00,1.6232,1.6232,1.62285,1.62305,89200000.0
2009-10-30 08:38:00,1.62305,1.6235,1.62295,1.6232,136300000.0
2009-10-30 08:39:00,1.6232,1.6233,1.62305,1.62305,43000000.0
2009-10-30 08:40:00,1.62295,1.6232,1.6229,1.6232,44700000.0
2009-10-30 08:41:00,1.6232,1.62335,1.6232,1.6232,17100000.0
2009-10-30 08:42:00,1.6232,1.62355,1.6232,1.6234,47600000.0
2009-10-30 08:43:00,1.62345,1.62345,1.6231,1.62325,98400000.0
2009-10-30 08:44:00,1.6233,1.6235,1.62305,1.6235,145200000.0
2009-10-30 08:45:00,1.6235,1.6235,1.62315,1.62315,62700000.0
2009-10-30 08:46:00,1.62315,1.6236,1.62315,1.6236,132600000.0
2009-10-30 08:47:00,1.6235,1.62365,1.6233,1.62335,99600000.0
2009-10-30 08:48:00,1.62335,1.624,1.62335,1.624,111100000.0
2009-10-30 08:49:00,1.624,1.6241,1.62365,1.62365,117500000.0
2009-10-30 08:50:00,1.62365,1.6237,1.62345,1.6237,56900000.0
2009-10-30 08:51:00,1.6237,1.6238,1.62335,1.6237,116600000.0
2009-10-30 08:52:00,1.6237,1.6237,1.62325,1.62345,91300000.0
2009-10-30 08:53:00,1.62345,1.6235,1.6232,1.6233,45500000.0
2009-10-30 08:54:00,1.6233,1.62345,1.62315,1.62335,89500000.0
2009-10-30 08:55:00,1.62335,1.6235,1.6231,1.6233,77400000.0
2009-10-30 08:56:00,1.62345,1.62345,1.62315,1.6232,32400000.0
2009-10-30 08:57:00,1.6233,1.62345,1.6233,1.6233,69700000.0
2009-10-30 08:58:00,1.6233,1.62355,1.6233,1.6234,22100000.0
2009-10-30 08:59:00,1.62335,1.62355,1.6233,1.62345,32600000.0
2009-10-30 09:00:00,1.62335,1.62335,1.623,1.62315,138600000.0
2009-10-30 09:01:00,1.6232,1.62365,1.623,1.6235,224600000.0
2009-10-30 09:02:00,1.6235,1.6246,1.6232,1.62445,252900000.0
2009-10-30 09:03:00,1.6244,1.6247,1.6239,1.62395,179000000.0
2009-10-30 09:04:00,1.62395,1.6244,1.6238,1.62415,144200000.0
2009-10-30 09:05:00,1.62415,1.62415,1.6235,1.6238,85500000.0
2009-10-30 09:06:00,1.6238,1.62405,1.62355,1.62395,151000000.0
2009-10-30 09:07:00,1.62405,1.6241,1.6236,1.6238,104900000.0
2009-10-30 09:08:00,1.6238,1.6247,1.6238,1.62435,182800000.0
2009-10-30 09:09:00,1.62445,1.62445,1.62325,1.6234,169000000.0
2009-10-30 09:10:00,1.6233,1.6236,1.62315,1.62325,139800000.0
2009-10-30 09:11:00,1.6233,1.62355,1.6233,1.6235,88500000.0
2009-10-30 09:12:00,1.62335,1.6238,1.62335,1.62375,101500000.0
2009-10-30 09:13:00,1.62365,1.62435,1.62355,1.6243,272000000.0
2009-10-30 09:14:00,1.6243,1.6243,1.62365,1.6237,158200000.0
2009-10-30 09:15:00,1.62365,1.62395,1.6233,1.6237,204400000.0
2009-10-30 09:16:00,1.62355,1.6238,1.6233,1.62355,176200000.0
2009-10-30 09:17:00,1.62355,1.6237,1.62355,1.6237,37000000.0
2009-10-30 09:18:00,1.62375,1.6241,1.62355,1.624,144800000.0
2009-10-30 09:19:00,1.6241,1.62455,1.6239,1.6243,106000000.0
2009-10-30 09:20:00,1.62425,1.62455,1.6242,1.62445,202300000.0
2009-10-30 09:21:00,1.62435,1.62445,1.6239,1.62405,154300000.0
2009-10-30 09:22:00,1.624,1.624,1.6238,1.62395,111500000.0
2009-10-30 09:23:00,1.62405,1.6243,1.62395,1.6242,63500000.0
2009-10-30 09:24:00,1.62415,1.6242,1.6237,1.62385,75000000.0
2009-10-30 09:25:00,1.62385,1.62395,1.62365,1.62365,150100000.0
2009-10-30 09:26:00,1.62365,1.624,1.6236,1.6237,146300000.0
2009-10-30 09:27:00,1.62375,1.62395,1.62345,1.6239,236400000.0
2009-10-30 09:28:00,1.6238,1.624,1.6235,1.62395,146800000.0
2009-10-30 09:29:00,1.6239,1.6239,1.62375,1.6238,99400000.0
2009-10-30 09:30:00,1.6238,1.6242,1.62355,1.6236,57000000.0
2009-10-30 09:31:00,1.6236,1.62395,1.6233,1.62335,163500000.0
2009-10-30 09:32:00,1.62335,1.6237,1.6233,1.6235,152000000.0
2009-10-30 09:33:00,1.6235,1.6236,1.623,1.6231,188200000.0
2009-10-30 09:34:00,1.6232,1.62325,1.6228,1.62285,97700000.0
2009-10-30 09:35:00,1.62285,1.62325,1.6228,1.6231,123600000.0
2009-10-30 09:36:00,1.6231,1.6233,1.62295,1.62325,182500000.0
2009-10-30 09:37:00,1.62325,1.6238,1.6232,1.62365,140300000.0
2009-10-30 09:38:00,1.6236,1.62515,1.62355,1.625,201800000.0
2009-10-30 09:39:00,1.62505,1.6263,1.6247,1.6263,293500000.0
2009-10-30 09:40:00,1.6262,1.6263,1.62575,1.62585,212100000.0
2009-10-30 09:41:00,1.62585,1.6264,1.62575,1.62625,231400000.0
2009-10-30 09:42:00,1.62625,1.62675,1.6262,1.6264,146600000.0
2009-10-30 09:43:00,1.6264,1.62675,1.6263,1.6263,192900000.0
2009-10-30 09:44:00,1.62645,1.627,1.62645,1.6267,172700000.0
2009-10-30 09:45:00,1.6267,1.62685,1.6265,1.62665,170500000.0
2009-10-30 09:46:00,1.62665,1.62675,1.62645,1.6266,126900000.0
2009-10-30 09:47:00,1.6267,1.62685,1.62625,1.6264,174100000.0
2009-10-30 09:48:00,1.6264,1.62665,1.6262,1.62635,213100000.0
2009-10-30 09:49:00,1.6262,1.6263,1.626,1.6262,102400000.0
2009-10-30 09:50:00,1.62615,1.62615,1.6257,1.62575,74600000.0
2009-10-30 09:51:00,1.62585,1.6259,1.6254,1.6256,134900000.0
2009-10-30 09:52:00,1.62565,1.62575,1.62475,1.6249,175100000.0
2009-10-30 09:53:00,1.62485,1.62495,1.6245,1.6248,169200000.0
2009-10-30 09:54:00,1.62485,1.62525,1.62475,1.6249,128500000.0
2009-10-30 09:55:00,1.62495,1.62495,1.6242,1.6243,261500000.0
2009-10-30 09:56:00,1.6244,1.6246,1.62425,1.62435,236900000.0
2009-10-30 09:57:00,1.6244,1.62465,1.62425,1.62445,157800000.0
2009-10-30 09:58:00,1.62445,1.62455,1.62425,1.62455,92400000.0
2009-10-30 09:59:00,1.62455,1.6246,1.6238,1.6239,159300000.0
2009-10-30 10:00:00,1.62375,1.62415,1.6234,1.62365,177500000.0
2009-10-30 10:01:00,1.62355,1.6237,1.62345,1.62355,98900000.0
2009-10-30 10:02:00,1.6236,1.6238,1.62335,1.62335,164400000.0
2009-10-30 10:03:00,1.6234,1.62375,1.6227,1.62285,130300000.0
2009-10-30 10:04:00,1.62285,1.6232,1.6223,1.6229,285400000.0
2009-10-30 10:05:00,1.6229,1.62315,1.62265,1.62265,226800000.0
2009-10-30 10:06:00,1.62265,1.623,1.6224,1.623,193800000.0
2009-10-30 10:07:00,1.623,1.62365,1.623,1.62345,259600000.0
2009-10-30 10:08:00,1.62345,1.6239,1.6234,1.6238,193900000.0
2009-10-30 10:09:00,1.6238,1.6241,1.6236,1.6239,182900000.0
2009-10-30 10:10:00,1.62385,1.62415,1.6236,1.62395,185500000.0
2009-10-30 10:11:00,1.62395,1.6241,1.6239,1.624,121000000.0
2009-10-30 10:12:00,1.624,1.6241,1.62385,1.6241,139100000.0
2009-10-30 10:13:00,1.6241,1.6244,1.6237,1.6237,207200000.0
2009-10-30 10:14:00,1.62365,1.6237,1.6232,1.62325,160000000.0
2009-10-30 10:15:00,1.62325,1.62375,1.62325,1.62335,192200000.0
2009-10-30 10:16:00,1.6233,1.62335,1.6226,1.62315,207300000.0
2009-10-30 10:17:00,1.62315,1.6235,1.623,1.62345,229000000.0
2009-10-30 10:18:00,1.6234,1.6237,1.6232,1.6234,244100000.0
2009-10-30 10:19:00,1.62335,1.62355,1.6232,1.6233,155800000.0
2009-10-30 10:20:00,1.6233,1.6235,1.623,1.62315,145500000.0
2009-10-30 10:21:00,1.6231,1.6231,1.6227,1.6228,188200000.0
2009-10-30 10:22:00,1.62285,1.62325,1.6228,1.62285,193200000.0
2009-10-30 10:23:00,1.62285,1.62325,1.62285,1.62295,148000000.0
2009-10-30 10:24:00,1.6229,1.62335,1.6228,1.62285,186400000.0
2009-10-30 10:25:00,1.62285,1.62285,1.6224,1.6228,179400000.0
2009-10-30 10:26:00,1.6228,1.6231,1.6225,1.6229,162700000.0
2009-10-30 10:27:00,1.6229,1.623,1.62255,1.6226,119300000.0
2009-10-30 10:28:00,1.6226,1.6231,1.6226,1.6231,126100000.0
2009-10-30 10:29:00,1.6231,1.62335,1.62295,1.6232,93400000.0
2009-10-30 10:30:00,1.6232,1.6233,1.6231,1.6233,136400000.0
2009-10-30 10:31:00,1.6233,1.6233,1.62285,1.6229,100700000.0
2009-10-30 10:32:00,1.6229,1.6229,1.62265,1.62285,81600000.0
2009-10-30 10:33:00,1.62285,1.623,1.62275,1.62295,99400000.0
2009-10-30 10:34:00,1.62295,1.62335,1.62295,1.6232,101900000.0
2009-10-30 10:35:00,1.62325,1.62335,1.623,1.6232,170700000.0
2009-10-30 10:36:00,1.6232,1.6234,1.62315,1.6232,190100000.0
2009-10-30 10:37:00,1.6232,1.6233,1.62305,1.62305,175300000.0
2009-10-30 10:38:00,1.62305,1.6233,1.62275,1.62275,235600000.0
2009-10-30 10:39:00,1.62275,1.62285,1.6226,1.62275,158000000.0
2009-10-30 10:40:00,1.62265,1.6232,1.62265,1.62315,179700000.0
2009-10-30 10:41:00,1.6232,1.62345,1.62305,1.6232,152600000.0
2009-10-30 10:42:00,1.6232,1.6234,1.62275,1.62315,161600000.0
2009-10-30 10:43:00,1.62315,1.62345,1.62285,1.62325,197800000.0
2009-10-30 10:44:00,1.62315,1.62315,1.62265,1.6229,115700000.0
2009-10-30 10:45:00,1.6229,1.62305,1.6227,1.62275,117100000.0
2009-10-30 10:46:00,1.6227,1.6229,1.62255,1.6228,171900000.0
2009-10-30 10:47:00,1.6228,1.6229,1.6226,1.6228,72400000.0
2009-10-30 10:48:00,1.6228,1.62305,1.6227,1.6228,162500000.0
2009-10-30 10:49:00,1.6228,1.6231,1.62265,1.62275,256500000.0
2009-10-30 10:50:00,1.62275,1.62275,1.6224,1.62265,189100000.0
2009-10-30 10:51:00,1.62265,1.62285,1.6223,1.6223,219900000.0
2009-10-30 10:52:00,1.62235,1.6225,1.62195,1.6225,181500000.0
2009-10-30 10:53:00,1.6222,1.62245,1.6221,1.62225,144900000.0
2009-10-30 10:54:00,1.6222,1.6224,1.62205,1.6223,218400000.0
2009-10-30 10:55:00,1.6224,1.6227,1.6222,1.62245,205600000.0
2009-10-30 10:56:00,1.6224,1.62265,1.6222,1.6224,153500000.0
2009-10-30 10:57:00,1.6224,1.6226,1.62205,1.62205,191400000.0
2009-10-30 10:58:00,1.62205,1.6222,1.62155,1.62155,256700000.0
2009-10-30 10:59:00,1.6215,1.62175,1.6212,1.62145,351600000.0
2009-10-30 11:00:00,1.6215,1.6216,1.62125,1.6213,188700000.0
2009-10-30 11:01:00,1.6213,1.62185,1.6212,1.62165,265800000.0
2009-10-30 11:02:00,1.62165,1.622,1.62155,1.62165,145300000.0
2009-10-30 11:03:00,1.6217,1.62235,1.6217,1.6221,213200000.0
2009-10-30 11:04:00,1.6221,1.62225,1.62175,1.62185,140100000.0
2009-10-30 11:05:00,1.6219,1.622,1.62145,1.62145,221400000.0
2009-10-30 11:06:00,1.62145,1.6216,1.6213,1.6214,170500000.0
2009-10-30 11:07:00,1.6214,1.62195,1.62135,1.62195,201300000.0
2009-10-30 11:08:00,1.62195,1.622,1.6213,1.62145,322800000.0
2009-10-30 11:09:00,1.62145,1.6219,1.62135,1.62175,233900000.0
2009-10-30 11:10:00,1.6218,1.6222,1.62175,1.62205,220300000.0
2009-10-30 11:11:00,1.6221,1.6223,1.62185,1.6219,134700000.0
2009-10-30 11:12:00,1.6219,1.6221,1.62185,1.62185,118800000.0
2009-10-30 11:13:00,1.62185,1.6221,1.62155,1.6219,124600000.0
2009-10-30 11:14:00,1.6219,1.6221,1.6217,1.62175,157200000.0
2009-10-30 11:15:00,1.6219,1.62215,1.62155,1.62185,152500000.0
2009-10-30 11:16:00,1.62185,1.6219,1.62165,1.6218,140000000.0
2009-10-30 11:17:00,1.6218,1.622,1.6216,1.6217,154800000.0
2009-10-30 11:18:00,1.62165,1.62165,1.6208,1.62085,204300000.0
2009-10-30 11:19:00,1.62095,1.62095,1.6201,1.6202,188700000.0
2009-10-30 11:20:00,1.6202,1.6206,1.6202,1.6205,203100000.0
2009-10-30 11:21:00,1.6205,1.6209,1.6205,1.62085,247800000.0
2009-10-30 11:22:00,1.6208,1.62095,1.62035,1.62085,203400000.0
2009-10-30 11:23:00,1.62075,1.62075,1.6201,1.6202,237900000.0
2009-10-30 11:24:00,1.6202,1.62065,1.6201,1.62025,252600000.0
2009-10-30 11:25:00,1.62035,1.6207,1.6202,1.6203,260200000.0
2009-10-30 11:26:00,1.6203,1.62045,1.62005,1.62025,200900000.0
2009-10-30 11:27:00,1.62025,1.6204,1.62005,1.62015,130400000.0
2009-10-30 11:28:00,1.6203,1.6205,1.62015,1.6204,193600000.0
2009-10-30 11:29:00,1.62035,1.62105,1.62035,1.621,216600000.0
2009-10-30 11:30:00,1.62105,1.62205,1.62095,1.6218,219500000.0
2009-10-30 11:31:00,1.6218,1.6222,1.6217,1.62175,121300000.0
2009-10-30 11:32:00,1.62165,1.62205,1.62165,1.62165,153700000.0
2009-10-30 11:33:00,1.62165,1.6217,1.62135,1.62145,166500000.0
2009-10-30 11:34:00,1.6214,1.6219,1.6214,1.62165,142100000.0
2009-10-30 11:35:00,1.62165,1.6218,1.62165,1.62175,93800000.0
2009-10-30 11:36:00,1.6218,1.622,1.62155,1.62185,202300000.0
2009-10-30 11:37:00,1.62185,1.6223,1.6218,1.62215,162500000.0
2009-10-30 11:38:00,1.6221,1.6221,1.62185,1.62195,88000000.0
2009-10-30 11:39:00,1.6219,1.62215,1.6218,1.6218,136200000.0
2009-10-30 11:40:00,1.6218,1.62205,1.6217,1.6218,134200000.0
2009-10-30 11:41:00,1.62185,1.6221,1.6218,1.622,95100000.0
2009-10-30 11:42:00,1.6221,1.6224,1.6219,1.6224,89800000.0
2009-10-30 11:43:00,1.62225,1.62225,1.6219,1.62215,89600000.0
2009-10-30 11:44:00,1.62215,1.6223,1.62195,1.6221,95200000.0
2009-10-30 11:45:00,1.62205,1.6224,1.6219,1.6222,118200000.0
2009-10-30 11:46:00,1.6222,1.62265,1.6222,1.6225,145700000.0
2009-10-30 11:47:00,1.6226,1.62275,1.62235,1.62265,161800000.0
2009-10-30 11:48:00,1.6227,1.6228,1.6224,1.6224,144000000.0
2009-10-30 11:49:00,1.6224,1.62265,1.6223,1.6226,127000000.0
2009-10-30 11:50:00,1.6226,1.62275,1.6224,1.6226,168600000.0
2009-10-30 11:51:00,1.6226,1.62295,1.62255,1.62265,145300000.0
2009-10-30 11:52:00,1.62265,1.62295,1.6226,1.6228,169500000.0
2009-10-30 11:53:00,1.62275,1.62295,1.6225,1.6226,239100000.0
2009-10-30 11:54:00,1.6226,1.6228,1.62255,1.62255,147300000.0
2009-10-30 11:55:00,1.62255,1.62315,1.62245,1.6229,197900000.0
2009-10-30 11:56:00,1.6229,1.6231,1.62275,1.62295,181500000.0
2009-10-30 11:57:00,1.62295,1.62295,1.62255,1.6228,146100000.0
2009-10-30 11:58:00,1.62275,1.6229,1.6226,1.6228,166400000.0
2009-10-30 11:59:00,1.62285,1.623,1.62255,1.6228,289900000.0
2009-10-30 12:00:00,1.6228,1.6231,1.62255,1.6229,236300000.0
2009-10-30 12:01:00,1.62275,1.623,1.6226,1.62285,190600000.0
2009-10-30 12:02:00,1.62285,1.62285,1.6225,1.62255,233100000.0
2009-10-30 12:03:00,1.62255,1.6227,1.62225,1.62245,163400000.0
2009-10-30 12:04:00,1.62245,1.62245,1.6219,1.6221,175000000.0
2009-10-30 12:05:00,1.6221,1.6223,1.62195,1.62225,229600000.0
2009-10-30 12:06:00,1.62225,1.62245,1.62205,1.6223,284100000.0
2009-10-30 12:07:00,1.6223,1.6225,1.62195,1.6223,199000000.0
2009-10-30 12:08:00,1.6223,1.6227,1.62215,1.6225,182200000.0
2009-10-30 12:09:00,1.62245,1.6228,1.6223,1.62265,168800000.0
2009-10-30 12:10:00,1.62265,1.6229,1.6224,1.62265,180300000.0
2009-10-30 12:11:00,1.62265,1.62275,1.6224,1.62275,198100000.0
2009-10-30 12:12:00,1.6227,1.6229,1.62225,1.62225,157400000.0
2009-10-30 12:13:00,1.6223,1.62255,1.6222,1.62255,130000000.0
2009-10-30 12:14:00,1.62255,1.62265,1.62225,1.6223,67700000.0
2009-10-30 12:15:00,1.62225,1.6224,1.62155,1.62185,100100000.0
2009-10-30 12:16:00,1.62195,1.62215,1.62165,1.6217,117800000.0
2009-10-30 12:17:00,1.62165,1.62215,1.62165,1.62205,131500000.0
2009-10-30 12:18:00,1.62205,1.6223,1.62205,1.62205,178600000.0
2009-10-30 12:19:00,1.62215,1.62255,1.62215,1.6223,188700000.0
2009-10-30 12:20:00,1.6223,1.6224,1.62205,1.6223,164700000.0
2009-10-30 12:21:00,1.6223,1.62245,1.62225,1.62235,106700000.0
2009-10-30 12:22:00,1.62235,1.62245,1.6222,1.62225,109600000.0
2009-10-30 12:23:00,1.6224,1.6225,1.62225,1.6223,165700000.0
2009-10-30 12:24:00,1.62235,1.62235,1.62185,1.62185,246700000.0
2009-10-30 12:25:00,1.62185,1.62245,1.62185,1.62245,347500000.0
2009-10-30 12:26:00,1.62245,1.6229,1.62225,1.6226,238000000.0
2009-10-30 12:27:00,1.62265,1.6227,1.6225,1.62255,124500000.0
2009-10-30 12:28:00,1.6227,1.623,1.6225,1.6229,167200000.0
2009-10-30 12:29:00,1.6229,1.62315,1.62215,1.62215,206200000.0
2009-10-30 12:30:00,1.622,1.62255,1.622,1.62255,169700000.0
2009-10-30 12:31:00,1.62255,1.62255,1.62165,1.6218,183700000.0
2009-10-30 12:32:00,1.6218,1.6219,1.6216,1.6219,145100000.0
2009-10-30 12:33:00,1.6219,1.622,1.6217,1.622,227300000.0
2009-10-30 12:34:00,1.62205,1.6223,1.62205,1.62215,104600000.0
2009-10-30 12:35:00,1.62215,1.6227,1.62215,1.6226,148600000.0
2009-10-30 12:36:00,1.6226,1.6234,1.6226,1.62325,169300000.0
2009-10-30 12:37:00,1.6232,1.62365,1.6231,1.6236,205900000.0
2009-10-30 12:38:00,1.62355,1.6237,1.6233,1.62335,183900000.0
2009-10-30 12:39:00,1.6234,1.6238,1.62335,1.62335,213900000.0
2009-10-30 12:40:00,1.62335,1.6236,1.6233,1.6233,107300000.0
2009-10-30 12:41:00,1.6233,1.6234,1.62305,1.62325,99400000.0
2009-10-30 12:42:00,1.62315,1.6235,1.62285,1.6229,209700000.0
2009-10-30 12:43:00,1.6229,1.6231,1.62275,1.6228,164300000.0
2009-10-30 12:44:00,1.6228,1.6229,1.6223,1.6226,286900000.0
2009-10-30 12:45:00,1.6226,1.6226,1.62225,1.6223,179400000.0
2009-10-30 12:46:00,1.6223,1.6225,1.62205,1.6222,143400000.0
2009-10-30 12:47:00,1.6221,1.6223,1.622,1.6221,196100000.0
2009-10-30 12:48:00,1.62205,1.6224,1.62195,1.6223,162800000.0
2009-10-30 12:49:00,1.62235,1.6227,1.62235,1.62245,71800000.0
2009-10-30 12:50:00,1.62245,1.62265,1.6224,1.6226,92600000.0
2009-10-30 12:51:00,1.6226,1.62285,1.62245,1.6228,102800000.0
2009-10-30 12:52:00,1.62285,1.6231,1.6227,1.62295,154500000.0
2009-10-30 12:53:00,1.62295,1.623,1.62255,1.62255,116100000.0
2009-10-30 12:54:00,1.62255,1.6227,1.62215,1.6222,221600000.0
2009-10-30 12:55:00,1.6222,1.6224,1.6221,1.6221,204200000.0
2009-10-30 12:56:00,1.6221,1.6225,1.62205,1.6221,137000000.0
2009-10-30 12:57:00,1.6221,1.6223,1.622,1.62215,88500000.0
2009-10-30 12:58:00,1.6222,1.62235,1.622,1.6221,86600000.0
2009-10-30 12:59:00,1.6222,1.62225,1.622,1.62225,68400000.0
2009-10-30 13:00:00,1.62235,1.62265,1.62225,1.6225,96900000.0
2009-10-30 13:01:00,1.62255,1.62255,1.62225,1.62235,60000000.0
2009-10-30 13:02:00,1.6223,1.62235,1.6221,1.6221,65300000.0
2009-10-30 13:03:00,1.62205,1.62215,1.6219,1.62195,72400000.0
2009-10-30 13:04:00,1.622,1.62225,1.622,1.62215,94200000.0
2009-10-30 13:05:00,1.62215,1.62215,1.62175,1.6218,149300000.0
2009-10-30 13:06:00,1.6219,1.6228,1.6219,1.62245,173900000.0
2009-10-30 13:07:00,1.6226,1.6229,1.6225,1.6225,156100000.0
2009-10-30 13:08:00,1.62245,1.6227,1.6224,1.62255,106100000.0
2009-10-30 13:09:00,1.62255,1.6226,1.6221,1.62215,87700000.0
2009-10-30 13:10:00,1.62215,1.62215,1.6216,1.62175,70000000.0
2009-10-30 13:11:00,1.62165,1.62175,1.62135,1.6216,97800000.0
2009-10-30 13:12:00,1.6216,1.6218,1.6215,1.62175,110900000.0
2009-10-30 13:13:00,1.62175,1.6218,1.62125,1.62125,83500000.0
2009-10-30 13:14:00,1.62125,1.62145,1.62105,1.6214,103700000.0
2009-10-30 13:15:00,1.62135,1.62145,1.62115,1.6212,100900000.0
2009-10-30 13:16:00,1.62125,1.62145,1.62105,1.6214,92000000.0
2009-10-30 13:17:00,1.6214,1.62155,1.62135,1.6215,50500000.0
2009-10-30 13:18:00,1.62145,1.6215,1.62135,1.62135,48800000.0
2009-10-30 13:19:00,1.6215,1.6215,1.62105,1.62105,79600000.0
2009-10-30 13:20:00,1.6211,1.62135,1.621,1.62125,126700000.0
2009-10-30 13:21:00,1.6213,1.62135,1.6211,1.62135,56600000.0
2009-10-30 13:22:00,1.62135,1.6215,1.6212,1.62145,193500000.0
2009-10-30 13:23:00,1.6215,1.6218,1.6213,1.62155,166400000.0
2009-10-30 13:24:00,1.6215,1.62165,1.62125,1.62135,210700000.0
2009-10-30 13:25:00,1.6216,1.62185,1.62105,1.62105,228600000.0
2009-10-30 13:26:00,1.6211,1.6213,1.62095,1.62095,246400000.0
2009-10-30 13:27:00,1.62095,1.6211,1.6206,1.6207,227800000.0
2009-10-30 13:28:00,1.62065,1.6209,1.6205,1.6206,275700000.0
2009-10-30 13:29:00,1.62065,1.6211,1.6205,1.621,217200000.0
2009-10-30 13:30:00,1.621,1.6217,1.62045,1.62105,358800000.0
2009-10-30 13:31:00,1.62105,1.6217,1.62105,1.62135,313300000.0
2009-10-30 13:32:00,1.6213,1.6216,1.62115,1.6212,369900000.0
2009-10-30 13:33:00,1.62125,1.62135,1.62115,1.62115,186700000.0
2009-10-30 13:34:00,1.62115,1.62165,1.621,1.6212,132100000.0
2009-10-30 13:35:00,1.62115,1.6219,1.62115,1.6218,209200000.0
2009-10-30 13:36:00,1.62185,1.62265,1.6217,1.6225,224600000.0
2009-10-30 13:37:00,1.6225,1.62285,1.62215,1.62245,313200000.0
2009-10-30 13:38:00,1.62245,1.6225,1.6221,1.6223,104800000.0
2009-10-30 13:39:00,1.62225,1.62245,1.62205,1.6223,135600000.0
2009-10-30 13:40:00,1.6223,1.6225,1.6222,1.62245,142600000.0
2009-10-30 13:41:00,1.6224,1.62275,1.6224,1.62265,108100000.0
2009-10-30 13:42:00,1.62265,1.6229,1.6225,1.6227,184300000.0
2009-10-30 13:43:00,1.6227,1.623,1.6227,1.6229,292600000.0
2009-10-30 13:44:00,1.6229,1.62345,1.62285,1.62325,273100000.0
2009-10-30 13:45:00,1.6231,1.6231,1.6225,1.6229,178400000.0
2009-10-30 13:46:00,1.62305,1.6231,1.6227,1.6229,102600000.0
2009-10-30 13:47:00,1.6229,1.62305,1.6228,1.62285,82800000.0
2009-10-30 13:48:00,1.62285,1.62305,1.6226,1.62305,154300000.0
2009-10-30 13:49:00,1.62305,1.62315,1.62275,1.6229,176400000.0
2009-10-30 13:50:00,1.623,1.6232,1.62285,1.6229,219100000.0
2009-10-30 13:51:00,1.6229,1.6233,1.6227,1.62305,203000000.0
2009-10-30 13:52:00,1.62315,1.62325,1.6228,1.62315,226900000.0
2009-10-30 13:53:00,1.6232,1.6238,1.6231,1.6238,206200000.0
2009-10-30 13:54:00,1.6238,1.6238,1.6235,1.62365,81600000.0
2009-10-30 13:55:00,1.62365,1.62385,1.62335,1.6236,81000000.0
2009-10-30 13:56:00,1.62355,1.6238,1.6235,1.6237,106700000.0
2009-10-30 13:57:00,1.6237,1.6238,1.6235,1.6236,178400000.0
2009-10-30 13:58:00,1.6236,1.6239,1.6233,1.6234,174400000.0
2009-10-30 13:59:00,1.6235,1.6241,1.62325,1.6239,142300000.0
2009-10-30 14:00:00,1.6239,1.62405,1.6236,1.62395,112000000.0
2009-10-30 14:01:00,1.62395,1.62395,1.62335,1.62375,152100000.0
2009-10-30 14:02:00,1.62375,1.62375,1.62335,1.6235,86500000.0
2009-10-30 14:03:00,1.6235,1.6237,1.623,1.62325,97000000.0
2009-10-30 14:04:00,1.6232,1.6234,1.62295,1.62315,103700000.0
2009-10-30 14:05:00,1.6231,1.6231,1.62295,1.62305,56800000.0
2009-10-30 14:06:00,1.62305,1.62355,1.62295,1.6235,155500000.0
2009-10-30 14:07:00,1.6235,1.6239,1.62335,1.62365,153700000.0
2009-10-30 14:08:00,1.62365,1.6238,1.62335,1.62355,145000000.0
2009-10-30 14:09:00,1.62355,1.6236,1.62335,1.62335,90100000.0
2009-10-30 14:10:00,1.62335,1.6236,1.62325,1.62345,190100000.0
2009-10-30 14:11:00,1.62345,1.6235,1.62315,1.6232,96600000.0
2009-10-30 14:12:00,1.62315,1.62345,1.62315,1.6234,66900000.0
2009-10-30 14:13:00,1.62335,1.6234,1.6231,1.6232,63900000.0
2009-10-30 14:14:00,1.62325,1.62335,1.623,1.62335,81600000.0
2009-10-30 14:15:00,1.62335,1.62355,1.6232,1.62325,114800000.0
2009-10-30 14:16:00,1.62325,1.62345,1.6232,1.62335,63200000.0
2009-10-30 14:17:00,1.62335,1.62355,1.62335,1.62345,121000000.0
2009-10-30 14:18:00,1.6234,1.6235,1.6231,1.6231,91700000.0
2009-10-30 14:19:00,1.62315,1.62325,1.6228,1.6231,83600000.0
2009-10-30 14:20:00,1.62315,1.6232,1.62295,1.62305,97200000.0
2009-10-30 14:21:00,1.62305,1.62365,1.62305,1.62335,147500000.0
2009-10-30 14:22:00,1.62335,1.6238,1.6233,1.62365,140100000.0
2009-10-30 14:23:00,1.62365,1.62375,1.62365,1.62365,74600000.0
2009-10-30 14:24:00,1.62365,1.624,1.62365,1.62395,52200000.0
2009-10-30 14:25:00,1.624,1.62435,1.62395,1.6242,40000000.0
2009-10-30 14:26:00,1.6242,1.62435,1.62415,1.62425,43400000.0
2009-10-30 14:27:00,1.62425,1.62425,1.62385,1.62415,75400000.0
2009-10-30 14:28:00,1.6242,1.6246,1.6241,1.6245,106700000.0
2009-10-30 14:29:00,1.62455,1.6246,1.62305,1.62315,214300000.0
2009-10-30 14:30:00,1.6232,1.62475,1.62305,1.6241,230700000.0
2009-10-30 14:31:00,1.6242,1.62465,1.6241,1.62455,130400000.0
2009-10-30 14:32:00,1.6245,1.62535,1.62445,1.62535,176200000.0
2009-10-30 14:33:00,1.62535,1.62535,1.6248,1.625,167400000.0
2009-10-30 14:34:00,1.625,1.62515,1.62375,1.62375,291700000.0
2009-10-30 14:35:00,1.62375,1.6241,1.62375,1.62385,270890000.0
2009-10-30 14:36:00,1.62385,1.624,1.62375,1.62375,502060000.0
2009-10-30 14:37:00,1.62375,1.62405,1.6235,1.62375,254030000.0
2009-10-30 14:38:00,1.62375,1.62395,1.62375,1.62375,195380000.0
2009-10-30 14:39:00,1.62375,1.624,1.62375,1.6239,242540000.0
2009-10-30 14:40:00,1.6239,1.62485,1.6239,1.6247,160900000.0
2009-10-30 14:41:00,1.6247,1.6251,1.6245,1.62485,151000000.0
2009-10-30 14:42:00,1.62485,1.62485,1.62445,1.62465,90400000.0
2009-10-30 14:43:00,1.62455,1.62455,1.6242,1.6244,120500000.0
2009-10-30 14:44:00,1.6244,1.62465,1.6243,1.62455,95500000.0
2009-10-30 14:45:00,1.62455,1.6256,1.62445,1.62545,127700000.0
2009-10-30 14:46:00,1.62535,1.6256,1.625,1.62505,172300000.0
2009-10-30 14:47:00,1.625,1.62535,1.6249,1.6251,202800000.0
2009-10-30 14:48:00,1.6251,1.6252,1.6249,1.62495,155900000.0
2009-10-30 14:49:00,1.625,1.6251,1.62475,1.6249,212600000.0
2009-10-30 14:50:00,1.6249,1.6254,1.6249,1.6252,167800000.0
2009-10-30 14:51:00,1.62515,1.6265,1.6249,1.6263,235000000.0
2009-10-30 14:52:00,1.62635,1.62815,1.6263,1.6279,274300000.0
2009-10-30 14:53:00,1.6279,1.62825,1.62745,1.6277,238500000.0
2009-10-30 14:54:00,1.6276,1.6278,1.6273,1.6275,198700000.0
2009-10-30 14:55:00,1.6275,1.6279,1.62725,1.62775,157800000.0
2009-10-30 14:56:00,1.62775,1.6281,1.6276,1.62775,194100000.0
2009-10-30 14:57:00,1.6278,1.62845,1.62765,1.62835,169100000.0
2009-10-30 14:58:00,1.62835,1.62835,1.62795,1.62795,164600000.0
2009-10-30 14:59:00,1.62795,1.6286,1.6278,1.62825,206800000.0
2009-10-30 15:00:00,1.6283,1.62835,1.6279,1.62795,211300000.0
2009-10-30 15:01:00,1.62795,1.6287,1.62775,1.62815,200700000.0
2009-10-30 15:02:00,1.62815,1.6285,1.6279,1.62805,190200000.0
2009-10-30 15:03:00,1.62815,1.62935,1.62815,1.6291,215500000.0
2009-10-30 15:04:00,1.6291,1.6293,1.62895,1.62905,148900000.0
2009-10-30 15:05:00,1.62905,1.62925,1.6283,1.6286,157300000.0
2009-10-30 15:06:00,1.62855,1.62905,1.6284,1.62885,198800000.0
2009-10-30 15:07:00,1.62895,1.62895,1.6282,1.62835,202800000.0
2009-10-30 15:08:00,1.62835,1.62835,1.62775,1.62775,142600000.0
2009-10-30 15:09:00,1.62775,1.62785,1.6272,1.6278,180990000.0
2009-10-30 15:10:00,1.62775,1.62795,1.62765,1.6278,170600000.0
2009-10-30 15:11:00,1.6278,1.6281,1.6277,1.6279,181400000.0
2009-10-30 15:12:00,1.6279,1.62825,1.62785,1.62795,134500000.0
2009-10-30 15:13:00,1.62795,1.62795,1.62675,1.6268,314630000.0
2009-10-30 15:14:00,1.62685,1.6271,1.6263,1.62705,237000000.0
2009-10-30 15:15:00,1.62705,1.62745,1.6269,1.6273,191800000.0
2009-10-30 15:16:00,1.6273,1.628,1.6272,1.6275,162100000.0
2009-10-30 15:17:00,1.6275,1.628,1.62745,1.6275,198600000.0
2009-10-30 15:18:00,1.6275,1.62755,1.6272,1.62725,133700000.0
2009-10-30 15:19:00,1.62725,1.6274,1.627,1.62735,109200000.0
2009-10-30 15:20:00,1.62735,1.62765,1.62725,1.62745,124900000.0
2009-10-30 15:21:00,1.6275,1.6278,1.62735,1.6277,168000000.0
2009-10-30 15:22:00,1.62775,1.6278,1.6269,1.6272,119600000.0
2009-10-30 15:23:00,1.62715,1.62715,1.6266,1.627,187500000.0
2009-10-30 15:24:00,1.627,1.6273,1.62675,1.62725,172300000.0
2009-10-30 15:25:00,1.62725,1.6274,1.62675,1.627,184200000.0
2009-10-30 15:26:00,1.627,1.6274,1.62695,1.62735,101000000.0
2009-10-30 15:27:00,1.6275,1.62755,1.62695,1.627,141200000.0
2009-10-30 15:28:00,1.627,1.627,1.62635,1.6265,119900000.0
2009-10-30 15:29:00,1.6265,1.62655,1.62635,1.6264,109300000.0
2009-10-30 15:30:00,1.6264,1.62645,1.6261,1.6264,198900000.0
2009-10-30 15:31:00,1.6264,1.62715,1.6264,1.62705,274600000.0
2009-10-30 15:32:00,1.62715,1.62715,1.6269,1.627,134100000.0
2009-10-30 15:33:00,1.62705,1.62765,1.62695,1.6275,229800000.0
2009-10-30 15:34:00,1.6275,1.62765,1.6272,1.62755,119800000.0
2009-10-30 15:35:00,1.6275,1.6275,1.627,1.62745,160700000.0
2009-10-30 15:36:00,1.62745,1.6277,1.6273,1.6275,131700000.0
2009-10-30 15:37:00,1.6275,1.6279,1.62735,1.62755,170100000.0
2009-10-30 15:38:00,1.6276,1.62775,1.6272,1.62735,209800000.0
2009-10-30 15:39:00,1.62735,1.6275,1.627,1.62705,151600000.0
2009-10-30 15:40:00,1.62705,1.6279,1.62705,1.6277,168200000.0
2009-10-30 15:41:00,1.6277,1.62775,1.627,1.62725,205600000.0
2009-10-30 15:42:00,1.6271,1.62755,1.6248,1.6248,232000000.0
2009-10-30 15:43:00,1.62475,1.62485,1.62335,1.6236,247000000.0
2009-10-30 15:44:00,1.6236,1.6246,1.6236,1.62405,221600000.0
2009-10-30 15:45:00,1.62405,1.62585,1.62345,1.6253,257800000.0
2009-10-30 15:46:00,1.62525,1.6273,1.6252,1.62695,232900000.0
2009-10-30 15:47:00,1.62695,1.62745,1.62675,1.62705,194100000.0
2009-10-30 15:48:00,1.62715,1.62765,1.6268,1.6272,280700000.0
2009-10-30 15:49:00,1.62735,1.6278,1.62705,1.62735,220200000.0
2009-10-30 15:50:00,1.6272,1.62775,1.6268,1.62745,251200000.0
2009-10-30 15:51:00,1.6275,1.6282,1.62725,1.62815,274600000.0
2009-10-30 15:52:00,1.6281,1.6286,1.62805,1.62855,239000000.0
2009-10-30 15:53:00,1.62865,1.6292,1.6282,1.6283,281100000.0
2009-10-30 15:54:00,1.6283,1.62905,1.6279,1.6287,245800000.0
2009-10-30 15:55:00,1.62865,1.62905,1.6278,1.62795,234100000.0
2009-10-30 15:56:00,1.628,1.6281,1.62755,1.6278,178200000.0
2009-10-30 15:57:00,1.62785,1.62795,1.62755,1.6279,274120000.0
2009-10-30 15:58:00,1.62795,1.62815,1.6277,1.6281,162600000.0
2009-10-30 15:59:00,1.62805,1.62835,1.6278,1.6282,234300000.0
2009-10-30 16:00:00,1.62815,1.6285,1.62755,1.62755,363760000.0
2009-10-30 16:01:00,1.62755,1.6279,1.62755,1.62755,251540000.0
2009-10-30 16:02:00,1.62755,1.62755,1.62675,1.6268,233160000.0
2009-10-30 16:03:00,1.62675,1.6272,1.62675,1.6268,311420000.0
2009-10-30 16:04:00,1.6268,1.6274,1.6268,1.6272,223800000.0
2009-10-30 16:05:00,1.6271,1.6273,1.62675,1.62675,189320000.0
2009-10-30 16:06:00,1.62675,1.62695,1.62675,1.62675,298580000.0
2009-10-30 16:07:00,1.62675,1.62685,1.62675,1.62675,348590000.0
2009-10-30 16:08:00,1.62675,1.62705,1.62675,1.627,213710000.0
2009-10-30 16:09:00,1.62705,1.6274,1.62675,1.6269,205410000.0
2009-10-30 16:10:00,1.627,1.62725,1.62695,1.62695,125900000.0
2009-10-30 16:11:00,1.627,1.62755,1.62675,1.62755,159500000.0
2009-10-30 16:12:00,1.62755,1.62785,1.62735,1.62785,148300000.0
2009-10-30 16:13:00,1.62785,1.62785,1.6273,1.62735,140900000.0
2009-10-30 16:14:00,1.6274,1.6275,1.62685,1.62705,225200000.0
2009-10-30 16:15:00,1.62705,1.6274,1.6268,1.62735,181400000.0
2009-10-30 16:16:00,1.6273,1.62815,1.62725,1.6275,262400000.0
2009-10-30 16:17:00,1.62765,1.6279,1.62675,1.62675,197700000.0
2009-10-30 16:18:00,1.62675,1.62725,1.62675,1.62675,297500000.0
2009-10-30 16:19:00,1.62675,1.6269,1.6261,1.62615,229760000.0
2009-10-30 16:20:00,1.62615,1.62655,1.62575,1.62595,206100000.0
2009-10-30 16:21:00,1.6262,1.6269,1.6262,1.6263,277900000.0
2009-10-30 16:22:00,1.62635,1.62655,1.62605,1.6263,255500000.0
2009-10-30 16:23:00,1.6262,1.62645,1.62555,1.626,226400000.0
2009-10-30 16:24:00,1.62595,1.626,1.6254,1.62565,238100000.0
2009-10-30 16:25:00,1.62575,1.62585,1.62525,1.62535,168200000.0
2009-10-30 16:26:00,1.6254,1.6262,1.62525,1.62615,210100000.0
2009-10-30 16:27:00,1.62615,1.6262,1.6257,1.6259,154500000.0
2009-10-30 16:28:00,1.6259,1.62615,1.6256,1.62575,125000000.0
2009-10-30 16:29:00,1.62575,1.626,1.62555,1.62565,212400000.0
2009-10-30 16:30:00,1.62565,1.62565,1.6248,1.62485,240700000.0
2009-10-30 16:31:00,1.62485,1.6251,1.6248,1.62495,162000000.0
2009-10-30 16:32:00,1.62485,1.6254,1.62485,1.6253,194800000.0
2009-10-30 16:33:00,1.6253,1.6255,1.62485,1.6251,188700000.0
2009-10-30 16:34:00,1.62505,1.6257,1.62505,1.6254,198300000.0
2009-10-30 16:35:00,1.62545,1.62595,1.6253,1.6255,258500000.0
2009-10-30 16:36:00,1.6255,1.6259,1.6253,1.6257,243800000.0
2009-10-30 16:37:00,1.6257,1.6258,1.62505,1.62505,175600000.0
2009-10-30 16:38:00,1.6251,1.6253,1.62475,1.62485,218400000.0
2009-10-30 16:39:00,1.62485,1.62505,1.6246,1.6247,161300000.0
2009-10-30 16:40:00,1.6247,1.62515,1.6246,1.6247,163100000.0
2009-10-30 16:41:00,1.62475,1.6253,1.62465,1.62525,256200000.0
2009-10-30 16:42:00,1.62525,1.62525,1.62455,1.62495,213900000.0
2009-10-30 16:43:00,1.6249,1.62545,1.62485,1.6254,144900000.0
2009-10-30 16:44:00,1.6254,1.6254,1.62445,1.62455,264700000.0
2009-10-30 16:45:00,1.6246,1.6249,1.6241,1.62435,209500000.0
2009-10-30 16:46:00,1.6244,1.62455,1.62415,1.6243,169300000.0
2009-10-30 16:47:00,1.6243,1.62465,1.62415,1.62445,172100000.0
2009-10-30 16:48:00,1.6244,1.6247,1.62435,1.6244,101600000.0
2009-10-30 16:49:00,1.62435,1.6248,1.62415,1.62435,171500000.0
2009-10-30 16:50:00,1.62435,1.62445,1.6242,1.6244,189100000.0
2009-10-30 16:51:00,1.62445,1.62455,1.62405,1.62455,178100000.0
2009-10-30 16:52:00,1.62455,1.62455,1.6242,1.62425,141900000.0
2009-10-30 16:53:00,1.62425,1.62455,1.6242,1.6244,102000000.0
2009-10-30 16:54:00,1.6244,1.62475,1.6243,1.62455,112500000.0
2009-10-30 16:55:00,1.6246,1.6248,1.6243,1.62435,121200000.0
2009-10-30 16:56:00,1.62435,1.6245,1.624,1.6242,161600000.0
2009-10-30 16:57:00,1.6242,1.62445,1.62395,1.6243,154200000.0
2009-10-30 16:58:00,1.62435,1.62435,1.6235,1.62375,139300000.0
2009-10-30 16:59:00,1.6238,1.62445,1.6238,1.62445,217400000.0
2009-10-30 17:00:00,1.6245,1.62465,1.6243,1.6244,221700000.0
2009-10-30 17:01:00,1.62445,1.62445,1.62415,1.62415,141400000.0
2009-10-30 17:02:00,1.62415,1.6244,1.6241,1.62435,177200000.0
2009-10-30 17:03:00,1.62435,1.6245,1.6242,1.6242,115700000.0
2009-10-30 17:04:00,1.62425,1.6243,1.62395,1.62425,163800000.0
2009-10-30 17:05:00,1.6242,1.6244,1.6241,1.6244,144100000.0
2009-10-30 17:06:00,1.6244,1.62465,1.6241,1.6245,195600000.0
2009-10-30 17:07:00,1.6245,1.6248,1.62435,1.62445,164400000.0
2009-10-30 17:08:00,1.62445,1.6251,1.62445,1.62485,248400000.0
2009-10-30 17:09:00,1.62485,1.62625,1.6247,1.62625,398900000.0
2009-10-30 17:10:00,1.62625,1.62685,1.62595,1.62675,246800000.0
2009-10-30 17:11:00,1.62685,1.6269,1.6265,1.6268,180400000.0
2009-10-30 17:12:00,1.6268,1.62735,1.6267,1.6271,225400000.0
2009-10-30 17:13:00,1.6271,1.6278,1.62685,1.62705,211800000.0
2009-10-30 17:14:00,1.62705,1.62755,1.6269,1.62735,195300000.0
2009-10-30 17:15:00,1.6274,1.6278,1.62705,1.6271,191900000.0
2009-10-30 17:16:00,1.6271,1.62725,1.6267,1.62715,173400000.0
2009-10-30 17:17:00,1.62715,1.6282,1.62705,1.6277,210600000.0
2009-10-30 17:18:00,1.6277,1.628,1.62725,1.6277,216400000.0
2009-10-30 17:19:00,1.62775,1.62845,1.6277,1.62775,166900000.0
2009-10-30 17:20:00,1.6277,1.6277,1.6264,1.6268,211710000.0
2009-10-30 17:21:00,1.6268,1.6268,1.626,1.62605,199620000.0
2009-10-30 17:22:00,1.6261,1.62665,1.626,1.6265,176200000.0
2009-10-30 17:23:00,1.6265,1.6271,1.6264,1.627,147100000.0
2009-10-30 17:24:00,1.627,1.62715,1.6267,1.6267,170300000.0
2009-10-30 17:25:00,1.6267,1.62715,1.62645,1.6271,143700000.0
2009-10-30 17:26:00,1.6271,1.62745,1.62685,1.6272,122500000.0
2009-10-30 17:27:00,1.6272,1.6275,1.62715,1.62745,105200000.0
2009-10-30 17:28:00,1.62735,1.6277,1.62715,1.6275,194500000.0
2009-10-30 17:29:00,1.6275,1.628,1.6273,1.62795,234700000.0
2009-10-30 17:30:00,1.62785,1.62805,1.6275,1.62765,126700000.0
2009-10-30 17:31:00,1.6276,1.62785,1.62745,1.62785,138200000.0
2009-10-30 17:32:00,1.62795,1.62795,1.6276,1.6277,168800000.0
2009-10-30 17:33:00,1.6277,1.628,1.62715,1.6275,160400000.0
2009-10-30 17:34:00,1.62755,1.62755,1.62695,1.6272,122400000.0
2009-10-30 17:35:00,1.6271,1.62775,1.6271,1.6274,177200000.0
2009-10-30 17:36:00,1.62745,1.6277,1.62745,1.6275,127000000.0
2009-10-30 17:37:00,1.6275,1.62945,1.62735,1.62935,350800000.0
2009-10-30 17:38:00,1.6294,1.63005,1.62925,1.62995,268300000.0
2009-10-30 17:39:00,1.6299,1.6302,1.6295,1.6296,230900000.0
2009-10-30 17:40:00,1.6296,1.62965,1.6289,1.6289,216400000.0
2009-10-30 17:41:00,1.629,1.6291,1.6287,1.62905,137800000.0
2009-10-30 17:42:00,1.62895,1.62925,1.6281,1.6281,243750000.0
2009-10-30 17:43:00,1.6281,1.62835,1.62805,1.62805,318200000.0
2009-10-30 17:44:00,1.62765,1.6283,1.6274,1.6281,202670000.0
2009-10-30 17:45:00,1.62805,1.6287,1.62805,1.6287,146500000.0
2009-10-30 17:46:00,1.6287,1.6299,1.62855,1.6294,288300000.0
2009-10-30 17:47:00,1.62945,1.6297,1.6289,1.62905,202600000.0
2009-10-30 17:48:00,1.62895,1.6299,1.6288,1.62985,259600000.0
2009-10-30 17:49:00,1.6298,1.63005,1.62945,1.6295,277900000.0
2009-10-30 17:50:00,1.6296,1.63,1.62935,1.6297,277300000.0
2009-10-30 17:51:00,1.6298,1.6306,1.62975,1.6302,269400000.0
2009-10-30 17:52:00,1.63005,1.63045,1.62995,1.63015,261800000.0
2009-10-30 17:53:00,1.6302,1.6311,1.63015,1.6306,291800000.0
2009-10-30 17:54:00,1.6306,1.63065,1.62995,1.6301,212800000.0
2009-10-30 17:55:00,1.6301,1.6311,1.6301,1.63085,277200000.0
2009-10-30 17:56:00,1.6309,1.63195,1.6309,1.6316,221300000.0
2009-10-30 17:57:00,1.63145,1.63225,1.63135,1.6316,198000000.0
2009-10-30 17:58:00,1.63165,1.63205,1.6315,1.63175,182100000.0
2009-10-30 17:59:00,1.63175,1.6332,1.63115,1.6325,182300000.0
2009-10-30 18:00:00,1.6325,1.63315,1.63235,1.63245,252500000.0
2009-10-30 18:01:00,1.63245,1.6327,1.63155,1.63155,282900000.0
2009-10-30 18:02:00,1.63155,1.6319,1.6309,1.6312,257310000.0
2009-10-30 18:03:00,1.6312,1.63135,1.631,1.6313,155700000.0
2009-10-30 18:04:00,1.6313,1.6315,1.6308,1.6308,192700000.0
2009-10-30 18:05:00,1.6308,1.63105,1.63045,1.63055,251180000.0
2009-10-30 18:06:00,1.63055,1.63055,1.6287,1.62895,241900000.0
2009-10-30 18:07:00,1.62895,1.62975,1.6287,1.62975,240500000.0
2009-10-30 18:08:00,1.62975,1.63015,1.6296,1.63,182600000.0
2009-10-30 18:09:00,1.63,1.63005,1.62885,1.6297,248900000.0
2009-10-30 18:10:00,1.6297,1.6297,1.62855,1.6288,221900000.0
2009-10-30 18:11:00,1.6289,1.62915,1.6286,1.6291,172000000.0
2009-10-30 18:12:00,1.6292,1.62995,1.6291,1.6294,188300000.0
2009-10-30 18:13:00,1.62955,1.62985,1.6294,1.62985,163600000.0
2009-10-30 18:14:00,1.62985,1.6302,1.6297,1.6298,218900000.0
2009-10-30 18:15:00,1.6298,1.62985,1.62935,1.6296,159300000.0
2009-10-30 18:16:00,1.6297,1.63,1.62925,1.62925,193500000.0
2009-10-30 18:17:00,1.62915,1.62985,1.629,1.6298,228800000.0
2009-10-30 18:18:00,1.6298,1.62985,1.62925,1.6293,131500000.0
2009-10-30 18:19:00,1.62935,1.63025,1.6293,1.6299,212900000.0
2009-10-30 18:20:00,1.62995,1.63015,1.6295,1.6295,84600000.0
2009-10-30 18:21:00,1.62955,1.6297,1.62925,1.62935,183100000.0
2009-10-30 18:22:00,1.62945,1.62955,1.6291,1.62935,178500000.0
2009-10-30 18:23:00,1.62935,1.62975,1.6291,1.62965,158800000.0
2009-10-30 18:24:00,1.62965,1.6302,1.62965,1.62995,217900000.0
2009-10-30 18:25:00,1.62995,1.6314,1.6299,1.6313,292600000.0
2009-10-30 18:26:00,1.63125,1.63185,1.63115,1.6317,226800000.0
2009-10-30 18:27:00,1.6317,1.63325,1.63165,1.6332,281000000.0
2009-10-30 18:28:00,1.6332,1.63325,1.63235,1.6326,277300000.0
2009-10-30 18:29:00,1.6326,1.6327,1.6319,1.6327,252600000.0
2009-10-30 18:30:00,1.6327,1.63305,1.63215,1.6329,261500000.0
2009-10-30 18:31:00,1.6329,1.6339,1.6328,1.63375,240500000.0
2009-10-30 18:32:00,1.63395,1.6343,1.63325,1.63415,241400000.0
2009-10-30 18:33:00,1.6342,1.63425,1.63345,1.6338,190500000.0
2009-10-30 18:34:00,1.6338,1.6342,1.6328,1.63285,179900000.0
2009-10-30 18:35:00,1.63275,1.6335,1.63275,1.63335,172300000.0
2009-10-30 18:36:00,1.6333,1.6336,1.63285,1.6333,152300000.0
2009-10-30 18:37:00,1.6333,1.63375,1.633,1.6333,198400000.0
2009-10-30 18:38:00,1.63325,1.6335,1.63265,1.63265,122100000.0
2009-10-30 18:39:00,1.6326,1.6327,1.63225,1.6327,181200000.0
2009-10-30 18:40:00,1.6327,1.63295,1.63185,1.632,154800000.0
2009-10-30 18:41:00,1.63205,1.6325,1.6319,1.63235,163400000.0
2009-10-30 18:42:00,1.63235,1.6327,1.6321,1.6325,101400000.0
2009-10-30 18:43:00,1.63255,1.63295,1.6325,1.63285,95300000.0
2009-10-30 18:44:00,1.63285,1.63345,1.63285,1.6334,121200000.0
2009-10-30 18:45:00,1.6334,1.6336,1.633,1.6334,108500000.0
2009-10-30 18:46:00,1.6334,1.63385,1.63335,1.6335,119700000.0
2009-10-30 18:47:00,1.6335,1.6342,1.63335,1.63405,175100000.0
2009-10-30 18:48:00,1.6341,1.63485,1.63385,1.63485,249700000.0
2009-10-30 18:49:00,1.63475,1.63615,1.6345,1.63465,259800000.0
2009-10-30 18:50:00,1.6346,1.6346,1.63305,1.6333,236600000.0
2009-10-30 18:51:00,1.6333,1.63345,1.6329,1.63335,212600000.0
2009-10-30 18:52:00,1.63335,1.63385,1.63285,1.63295,228500000.0
2009-10-30 18:53:00,1.63285,1.6337,1.63275,1.63345,187800000.0
2009-10-30 18:54:00,1.63335,1.6339,1.6332,1.63325,146200000.0
2009-10-30 18:55:00,1.63325,1.63405,1.63315,1.63355,198400000.0
2009-10-30 18:56:00,1.63345,1.63365,1.633,1.6333,194300000.0
2009-10-30 18:57:00,1.63325,1.63425,1.63285,1.63425,243900000.0
2009-10-30 18:58:00,1.63415,1.63435,1.63325,1.6333,203500000.0
2009-10-30 18:59:00,1.6333,1.6352,1.63315,1.63495,230300000.0
2009-10-30 19:00:00,1.63495,1.63495,1.634,1.6342,150300000.0
2009-10-30 19:01:00,1.63415,1.63525,1.6339,1.635,128200000.0
2009-10-30 19:02:00,1.63505,1.63505,1.63425,1.6345,101700000.0
2009-10-30 19:03:00,1.63445,1.63455,1.63385,1.6342,107900000.0
2009-10-30 19:04:00,1.63415,1.63445,1.63395,1.63415,189000000.0
2009-10-30 19:05:00,1.6341,1.6343,1.6338,1.63415,115200000.0
2009-10-30 19:06:00,1.634,1.6344,1.6338,1.63425,147500000.0
2009-10-30 19:07:00,1.63435,1.6351,1.6342,1.6348,109300000.0
2009-10-30 19:08:00,1.63475,1.63475,1.6341,1.6342,133300000.0
2009-10-30 19:09:00,1.6342,1.6347,1.6337,1.6346,181300000.0
2009-10-30 19:10:00,1.6346,1.63555,1.63445,1.635,151200000.0
2009-10-30 19:11:00,1.635,1.63575,1.63485,1.63545,183600000.0
2009-10-30 19:12:00,1.6353,1.6353,1.63465,1.63485,157200000.0
2009-10-30 19:13:00,1.6348,1.6357,1.6348,1.6349,185800000.0
2009-10-30 19:14:00,1.63505,1.6356,1.635,1.6356,165300000.0
2009-10-30 19:15:00,1.6356,1.63605,1.63535,1.63535,135800000.0
2009-10-30 19:16:00,1.6354,1.63595,1.63525,1.63585,126800000.0
2009-10-30 19:17:00,1.6358,1.6358,1.6354,1.6354,115000000.0
2009-10-30 19:18:00,1.63545,1.6359,1.63545,1.6357,162800000.0
2009-10-30 19:19:00,1.63585,1.63625,1.63575,1.6358,161100000.0
2009-10-30 19:20:00,1.6359,1.63625,1.6356,1.63615,150100000.0
2009-10-30 19:21:00,1.63605,1.6364,1.63575,1.63575,149800000.0
2009-10-30 19:22:00,1.63575,1.63645,1.63575,1.63645,149000000.0
2009-10-30 19:23:00,1.6363,1.6376,1.63615,1.63725,164700000.0
2009-10-30 19:24:00,1.63725,1.6378,1.63685,1.63765,142600000.0
2009-10-30 19:25:00,1.63765,1.6378,1.63735,1.6377,129500000.0
2009-10-30 19:26:00,1.6377,1.6377,1.63695,1.6374,145900000.0
2009-10-30 19:27:00,1.6374,1.63755,1.6363,1.6363,173600000.0
2009-10-30 19:28:00,1.63635,1.6373,1.63635,1.63655,120200000.0
2009-10-30 19:29:00,1.63655,1.63665,1.63605,1.6365,86400000.0
2009-10-30 19:30:00,1.6365,1.63705,1.6362,1.63675,140400000.0
2009-10-30 19:31:00,1.63675,1.6372,1.63675,1.63705,123600000.0
2009-10-30 19:32:00,1.637,1.63765,1.6369,1.63725,185100000.0
2009-10-30 19:33:00,1.63715,1.63765,1.63685,1.6375,224300000.0
2009-10-30 19:34:00,1.6373,1.6376,1.6372,1.6375,220300000.0
2009-10-30 19:35:00,1.6375,1.6375,1.63685,1.6373,168400000.0
2009-10-30 19:36:00,1.63735,1.6379,1.63735,1.63775,111000000.0
2009-10-30 19:37:00,1.63785,1.63865,1.6378,1.63845,184400000.0
2009-10-30 19:38:00,1.63835,1.63835,1.6372,1.6374,169700000.0
2009-10-30 19:39:00,1.6374,1.6379,1.63715,1.6376,109800000.0
2009-10-30 19:40:00,1.63755,1.6377,1.63735,1.63745,105800000.0
2009-10-30 19:41:00,1.63755,1.63875,1.63745,1.63855,146500000.0
2009-10-30 19:42:00,1.63855,1.63855,1.63785,1.63795,116700000.0
2009-10-30 19:43:00,1.63795,1.638,1.63785,1.6379,73400000.0
2009-10-30 19:44:00,1.6379,1.63835,1.6377,1.63775,148000000.0
2009-10-30 19:45:00,1.63775,1.6385,1.6377,1.6383,167700000.0
2009-10-30 19:46:00,1.6383,1.6384,1.63805,1.6381,106600000.0
2009-10-30 19:47:00,1.63805,1.63825,1.63765,1.6377,144600000.0
2009-10-30 19:48:00,1.63765,1.6381,1.63745,1.6381,120500000.0
2009-10-30 19:49:00,1.6381,1.63865,1.6379,1.63835,162100000.0
2009-10-30 19:50:00,1.63825,1.6384,1.63795,1.638,122800000.0
2009-10-30 19:51:00,1.638,1.63875,1.63795,1.63855,107300000.0
2009-10-30 19:52:00,1.63855,1.6387,1.63835,1.63845,95100000.0
2009-10-30 19:53:00,1.63845,1.63875,1.6383,1.63865,85300000.0
2009-10-30 19:54:00,1.63865,1.6396,1.6385,1.63955,200800000.0
2009-10-30 19:55:00,1.6395,1.63965,1.63925,1.63925,152800000.0
2009-10-30 19:56:00,1.63925,1.6394,1.6388,1.6388,143400000.0
2009-10-30 19:57:00,1.6388,1.63885,1.63845,1.63855,106100000.0
2009-10-30 19:58:00,1.63855,1.6389,1.6385,1.63875,109400000.0
2009-10-30 19:59:00,1.63875,1.63915,1.63835,1.63915,211000000.0
2009-10-30 20:00:00,1.63915,1.63925,1.6385,1.6387,187000000.0
2009-10-30 20:01:00,1.6387,1.63875,1.63835,1.6385,99400000.0
2009-10-30 20:02:00,1.6385,1.6385,1.6382,1.63835,86500000.0
2009-10-30 20:03:00,1.63835,1.63855,1.6383,1.6385,116200000.0
2009-10-30 20:04:00,1.63845,1.63935,1.63845,1.63875,193900000.0
2009-10-30 20:05:00,1.6386,1.6389,1.638,1.6381,147100000.0
2009-10-30 20:06:00,1.63805,1.6381,1.63745,1.63745,85700000.0
2009-10-30 20:07:00,1.6374,1.63765,1.63665,1.6368,164600000.0
2009-10-30 20:08:00,1.6368,1.6371,1.6365,1.63695,159800000.0
2009-10-30 20:09:00,1.63695,1.6374,1.63655,1.63685,131200000.0
2009-10-30 20:10:00,1.63685,1.6371,1.6367,1.6368,43800000.0
2009-10-30 20:11:00,1.6368,1.63685,1.6367,1.63675,79800000.0
2009-10-30 20:12:00,1.63675,1.63695,1.63665,1.6367,117000000.0
2009-10-30 20:13:00,1.6367,1.6369,1.6364,1.63655,161900000.0
2009-10-30 20:14:00,1.63655,1.6366,1.63635,1.63645,98100000.0
2009-10-30 20:15:00,1.63645,1.63715,1.6364,1.63655,159600000.0
2009-10-30 20:16:00,1.63655,1.63685,1.63605,1.63665,158800000.0
2009-10-30 20:17:00,1.63665,1.63675,1.6364,1.63645,151100000.0
2009-10-30 20:18:00,1.63645,1.63655,1.63625,1.63645,136200000.0
2009-10-30 20:19:00,1.63645,1.6367,1.63595,1.6362,156600000.0
2009-10-30 20:20:00,1.6362,1.6366,1.6362,1.63645,77400000.0
2009-10-30 20:21:00,1.63645,1.63655,1.63595,1.63605,122300000.0
2009-10-30 20:22:00,1.63605,1.63625,1.6359,1.63605,83300000.0
2009-10-30 20:23:00,1.636,1.6362,1.63585,1.6361,113900000.0
2009-10-30 20:24:00,1.63615,1.6364,1.636,1.6364,104400000.0
2009-10-30 20:25:00,1.6365,1.63665,1.63605,1.6361,125100000.0
2009-10-30 20:26:00,1.6362,1.63665,1.6362,1.6364,123000000.0
2009-10-30 20:27:00,1.63635,1.6371,1.63635,1.63695,174100000.0
2009-10-30 20:28:00,1.637,1.637,1.6365,1.63655,117400000.0
2009-10-30 20:29:00,1.63655,1.63695,1.63655,1.6369,168900000.0
2009-10-30 20:30:00,1.6369,1.63715,1.63685,1.637,93500000.0
2009-10-30 20:31:00,1.637,1.63735,1.637,1.6372,122900000.0
2009-10-30 20:32:00,1.6372,1.63725,1.6369,1.6369,131400000.0
2009-10-30 20:33:00,1.63695,1.6373,1.6369,1.63725,137900000.0
2009-10-30 20:34:00,1.63725,1.6375,1.63705,1.6372,139000000.0
2009-10-30 20:35:00,1.6372,1.6375,1.6371,1.63745,105900000.0
2009-10-30 20:36:00,1.6374,1.6378,1.6372,1.6376,226000000.0
2009-10-30 20:37:00,1.6376,1.6376,1.6371,1.63725,201700000.0
2009-10-30 20:38:00,1.63725,1.63725,1.63655,1.6366,147800000.0
2009-10-30 20:39:00,1.63655,1.63685,1.6353,1.63565,120300000.0
2009-10-30 20:40:00,1.6356,1.63585,1.6354,1.6356,78900000.0
2009-10-30 20:41:00,1.63565,1.63585,1.63555,1.63585,111300000.0
2009-10-30 20:42:00,1.6358,1.6359,1.63545,1.6356,85600000.0
2009-10-30 20:43:00,1.6356,1.636,1.6355,1.6359,141900000.0
2009-10-30 20:44:00,1.63595,1.63595,1.63545,1.6355,109400000.0
2009-10-30 20:45:00,1.6355,1.6365,1.6355,1.6363,172200000.0
2009-10-30 20:46:00,1.6363,1.6365,1.63565,1.6359,108400000.0
2009-10-30 20:47:00,1.6359,1.6359,1.63495,1.63515,105700000.0
2009-10-30 20:48:00,1.63505,1.63505,1.63485,1.63485,97200000.0
2009-10-30 20:49:00,1.63485,1.63545,1.63475,1.6352,171100000.0
2009-10-30 20:50:00,1.63525,1.6356,1.6352,1.63555,127100000.0
2009-10-30 20:51:00,1.6356,1.63585,1.63545,1.6358,119500000.0
2009-10-30 20:52:00,1.6358,1.63595,1.6354,1.6356,135300000.0
2009-10-30 20:53:00,1.6356,1.6357,1.6349,1.63495,130200000.0
2009-10-30 20:54:00,1.63495,1.63535,1.6348,1.6352,159100000.0
2009-10-30 20:55:00,1.6352,1.6354,1.6343,1.6343,150300000.0
2009-10-30 20:56:00,1.6342,1.63465,1.634,1.63465,189700000.0
2009-10-30 20:57:00,1.6346,1.63515,1.6345,1.63505,136600000.0
2009-10-30 20:58:00,1.63505,1.63535,1.6349,1.63515,120800000.0
2009-10-30 20:59:00,1.6352,1.63555,1.63465,1.63555,163800000.0
2009-10-30 21:00:00,1.63565,1.6359,1.63555,1.63555,122300000.0
2009-10-30 21:01:00,1.63555,1.63625,1.63545,1.636,106600000.0
2009-10-30 21:02:00,1.6361,1.63635,1.63575,1.63575,87300000.0
2009-10-30 21:03:00,1.63575,1.63665,1.6356,1.63665,117400000.0
2009-10-30 21:04:00,1.6366,1.6373,1.6363,1.63715,152900000.0
2009-10-30 21:05:00,1.63715,1.6382,1.637,1.63815,168700000.0
2009-10-30 21:06:00,1.63815,1.63845,1.6379,1.63825,169600000.0
2009-10-30 21:07:00,1.63825,1.63835,1.63725,1.63745,159700000.0
2009-10-30 21:08:00,1.6375,1.6381,1.6375,1.6377,182000000.0
2009-10-30 21:09:00,1.6377,1.6378,1.63755,1.63775,106000000.0
2009-10-30 21:10:00,1.63775,1.6381,1.6371,1.6371,117000000.0
2009-10-30 21:11:00,1.6371,1.6373,1.637,1.6372,133600000.0
2009-10-30 21:12:00,1.6372,1.6381,1.63715,1.63795,131400000.0
2009-10-30 21:13:00,1.6381,1.63815,1.637,1.637,133500000.0
2009-10-30 21:14:00,1.63705,1.6372,1.63615,1.6367,210200000.0
2009-10-30 21:15:00,1.6367,1.63685,1.6364,1.6365,119000000.0
2009-10-30 21:16:00,1.63675,1.6371,1.63645,1.6368,166800000.0
2009-10-30 21:17:00,1.63675,1.63695,1.63665,1.63695,91100000.0
2009-10-30 21:18:00,1.6369,1.6369,1.6361,1.63645,220500000.0
2009-10-30 21:19:00,1.63635,1.63765,1.63635,1.63715,174600000.0
2009-10-30 21:20:00,1.63725,1.63745,1.63725,1.6373,101600000.0
2009-10-30 21:21:00,1.63725,1.63765,1.6369,1.6369,130700000.0
2009-10-30 21:22:00,1.6369,1.6369,1.63595,1.63645,177000000.0
2009-10-30 21:23:00,1.63645,1.63695,1.63635,1.63655,114800000.0
2009-10-30 21:24:00,1.63655,1.6369,1.63615,1.63665,120600000.0
2009-10-30 21:25:00,1.6367,1.6367,1.6363,1.6364,93700000.0
2009-10-30 21:26:00,1.6364,1.6366,1.6363,1.6363,58500000.0
2009-10-30 21:27:00,1.6363,1.63705,1.6363,1.637,66200000.0
2009-10-30 21:28:00,1.637,1.6372,1.63615,1.6364,137700000.0
2009-10-30 21:29:00,1.6364,1.63665,1.63595,1.6363,140300000.0
2009-10-30 21:30:00,1.6363,1.6366,1.6357,1.63645,105000000.0
2009-10-30 21:31:00,1.63655,1.6366,1.63595,1.636,162400000.0
2009-10-30 21:32:00,1.636,1.6361,1.6355,1.6358,167100000.0
2009-10-30 21:33:00,1.6358,1.63625,1.6358,1.636,105200000.0
2009-10-30 21:34:00,1.6359,1.6359,1.6355,1.6357,137900000.0
2009-10-30 21:35:00,1.63565,1.6359,1.63535,1.63575,118400000.0
2009-10-30 21:36:00,1.6358,1.6358,1.63535,1.63555,114100000.0
2009-10-30 21:37:00,1.63555,1.63555,1.6349,1.635,79800000.0
2009-10-30 21:38:00,1.635,1.63515,1.6346,1.63495,103100000.0
2009-10-30 21:39:00,1.6349,1.63535,1.6349,1.63515,108200000.0
2009-10-30 21:40:00,1.63515,1.6352,1.63475,1.63475,135600000.0
2009-10-30 21:41:00,1.6347,1.6353,1.63465,1.6348,143600000.0
2009-10-30 21:42:00,1.6349,1.63515,1.63465,1.6349,150500000.0
2009-10-30 21:43:00,1.63485,1.63495,1.63475,1.63475,102200000.0
2009-10-30 21:44:00,1.63475,1.63525,1.63475,1.63495,88300000.0
2009-10-30 21:45:00,1.6349,1.63505,1.6348,1.63495,103900000.0
2009-10-30 21:46:00,1.63485,1.635,1.63475,1.6349,125300000.0
2009-10-30 21:47:00,1.6349,1.63515,1.63475,1.63475,119700000.0
2009-10-30 21:48:00,1.63475,1.63475,1.634,1.63425,263500000.0
2009-10-30 21:49:00,1.6343,1.6344,1.6342,1.63435,119100000.0
2009-10-30 21:50:00,1.63435,1.6346,1.63425,1.63425,113200000.0
2009-10-30 21:51:00,1.63435,1.6347,1.63415,1.63465,158400000.0
2009-10-30 21:52:00,1.6347,1.63525,1.6344,1.6349,163300000.0
2009-10-30 21:53:00,1.6349,1.6349,1.63465,1.63485,128700000.0
2009-10-30 21:54:00,1.63485,1.6352,1.6345,1.6349,133700000.0
2009-10-30 21:55:00,1.6349,1.63495,1.63425,1.6346,182300000.0
2009-10-30 21:56:00,1.63475,1.63495,1.63435,1.63475,144100000.0
2009-10-30 21:57:00,1.6347,1.6349,1.63435,1.63465,114200000.0
2009-10-30 21:58:00,1.6347,1.6347,1.63435,1.6346,59100000.0
2009-10-30 21:59:00,1.6345,1.6349,1.6342,1.6342,73600000.0
2009-10-30 22:00:00,1.6344,1.6354,1.6344,1.63505,177700000.0
2009-10-30 22:01:00,1.6349,1.6349,1.6348,1.6348,19200000.0
2009-10-30 22:02:00,1.6348,1.6349,1.63425,1.63425,161000000.0
2009-10-30 22:03:00,1.63415,1.63455,1.6339,1.63455,111600000.0
2009-10-30 22:04:00,1.63455,1.63485,1.63445,1.6348,49100000.0
2009-10-30 22:05:00,1.6349,1.635,1.63485,1.6349,33500000.0
2009-10-30 22:06:00,1.6349,1.63525,1.63465,1.6352,54700000.0
2009-10-30 22:07:00,1.6352,1.6367,1.6352,1.6366,64600000.0
2009-10-30 22:08:00,1.63655,1.63655,1.6354,1.63585,121500000.0
2009-10-30 22:09:00,1.63585,1.6361,1.6352,1.6353,89600000.0
2009-10-30 22:10:00,1.63525,1.6353,1.63505,1.6352,55000000.0
2009-10-30 22:11:00,1.6352,1.6352,1.63495,1.6351,145800000.0
2009-10-30 22:12:00,1.6351,1.63535,1.635,1.6351,114500000.0
2009-10-30 22:13:00,1.6351,1.6353,1.635,1.6352,42400000.0
2009-10-30 22:14:00,1.6353,1.6353,1.6352,1.6352,39600000.0
2009-10-30 22:15:00,1.6353,1.63605,1.6353,1.6359,33900000.0
2009-10-30 22:16:00,1.6362,1.63645,1.6359,1.63635,55500000.0
2009-10-30 22:17:00,1.63625,1.63625,1.63585,1.6359,255600000.0
2009-10-30 22:18:00,1.63595,1.63595,1.6354,1.6354,115500000.0
2009-10-30 22:19:00,1.6354,1.6377,1.6353,1.63735,132500000.0
2009-10-30 22:20:00,1.63745,1.63765,1.637,1.6372,96000000.0
2009-10-30 22:21:00,1.6371,1.6373,1.637,1.6371,39300000.0
2009-10-30 22:22:00,1.6372,1.63735,1.63595,1.63645,56200000.0
2009-10-30 22:23:00,1.6364,1.6371,1.6364,1.63705,103100000.0
2009-10-30 22:24:00,1.63705,1.6371,1.63645,1.6366,34400000.0
2009-10-30 22:25:00,1.6365,1.6368,1.6365,1.6367,74800000.0
2009-10-30 22:26:00,1.63675,1.6368,1.6367,1.6367,10800000.0
2009-10-30 22:27:00,1.6365,1.6371,1.6365,1.63685,143400000.0
2009-10-30 22:28:00,1.6369,1.63715,1.63665,1.63665,52600000.0
2009-10-30 22:29:00,1.63675,1.63725,1.6367,1.63705,133500000.0
2009-10-30 22:30:00,1.637,1.6373,1.6368,1.637,179000000.0
2009-10-30 22:31:00,1.637,1.638,1.63685,1.6379,103400000.0
2009-10-30 22:32:00,1.63785,1.638,1.63735,1.6374,82400000.0
2009-10-30 22:33:00,1.6374,1.6374,1.6372,1.6373,32000000.0
2009-10-30 22:34:00,1.6373,1.63785,1.6372,1.63785,59600000.0
2009-10-30 22:35:00,1.6377,1.63805,1.63735,1.638,55500000.0
2009-10-30 22:36:00,1.6379,1.63795,1.6375,1.63795,105300000.0
2009-10-30 22:37:00,1.63785,1.63805,1.6375,1.6379,82800000.0
2009-10-30 22:38:00,1.6379,1.6382,1.6377,1.6382,154900000.0
2009-10-30 22:39:00,1.6382,1.63845,1.63745,1.63795,176100000.0
2009-10-30 22:40:00,1.63795,1.638,1.6371,1.63765,101700000.0
2009-10-30 22:41:00,1.63755,1.6379,1.63725,1.63755,93900000.0
2009-10-30 22:42:00,1.63745,1.63755,1.6373,1.63745,36900000.0
2009-10-30 22:43:00,1.6374,1.6378,1.6374,1.6374,53200000.0
2009-10-30 22:44:00,1.6374,1.63755,1.6365,1.6372,99000000.0
2009-10-30 22:45:00,1.6372,1.6375,1.6366,1.6368,81600000.0
2009-10-30 22:46:00,1.63685,1.63685,1.63575,1.636,104200000.0
2009-10-30 22:47:00,1.6359,1.6369,1.63575,1.6369,110400000.0
2009-10-30 22:48:00,1.63705,1.6373,1.6368,1.63715,84000000.0
2009-10-30 22:49:00,1.6373,1.6373,1.6368,1.6368,67600000.0
2009-10-30 22:50:00,1.63665,1.63675,1.636,1.63655,117000000.0
2009-10-30 22:51:00,1.63655,1.63655,1.63595,1.63625,57000000.0
2009-10-30 22:52:00,1.6361,1.6361,1.6356,1.6358,103900000.0
2009-10-30 22:53:00,1.63585,1.636,1.63575,1.6359,49200000.0
2009-10-30 22:54:00,1.63585,1.63585,1.63565,1.63575,19400000.0
2009-10-30 22:55:00,1.63575,1.6359,1.6355,1.6359,42300000.0
2009-10-30 22:56:00,1.63605,1.6362,1.63545,1.6358,70000000.0
2009-10-30 22:57:00,1.6358,1.6361,1.63555,1.6357,35700000.0
2009-10-30 22:58:00,1.6357,1.6358,1.63555,1.6358,18000000.0
2009-10-30 22:59:00,1.6358,1.63655,1.63335,1.63335,22400000.0
2009-11-02 00:00:00,1.641,1.6413,1.6408,1.641,25000000.0
2009-11-02 00:01:00,1.6409,1.64145,1.6408,1.64125,30200000.0
2009-11-02 00:02:00,1.6412,1.6412,1.64075,1.64095,11400000.0
2009-11-02 00:03:00,1.64095,1.64095,1.6404,1.6404,17400000.0
2009-11-02 00:04:00,1.6405,1.64075,1.6404,1.64075,17800000.0
2009-11-02 00:05:00,1.64085,1.64145,1.6407,1.6412,43600000.0
2009-11-02 00:06:00,1.641,1.6422,1.641,1.64195,60400000.0
2009-11-02 00:07:00,1.6419,1.6421,1.64165,1.6421,43400000.0
2009-11-02 00:08:00,1.6421,1.64255,1.64175,1.6424,46500000.0
2009-11-02 00:09:00,1.6423,1.64265,1.64225,1.64245,53000000.0
2009-11-02 00:10:00,1.6425,1.64275,1.64125,1.64215,71400000.0
2009-11-02 00:11:00,1.6422,1.64315,1.6422,1.64305,45000000.0
2009-11-02 00:12:00,1.64285,1.64325,1.64275,1.643,35200000.0
2009-11-02 00:13:00,1.64295,1.64305,1.6424,1.6424,23600000.0
2009-11-02 00:14:00,1.64225,1.6431,1.64195,1.6431,67800000.0
2009-11-02 00:15:00,1.6434,1.64715,1.64305,1.6462,162000000.0
2009-11-02 00:16:00,1.646,1.6465,1.6448,1.6452,75200000.0
2009-11-02 00:17:00,1.64515,1.64545,1.64475,1.64515,70000000.0
2009-11-02 00:18:00,1.64525,1.6457,1.64485,1.64545,81200000.0
2009-11-02 00:19:00,1.64535,1.64755,1.64445,1.6474,104200000.0
2009-11-02 00:20:00,1.64745,1.64745,1.64495,1.64675,64000000.0
2009-11-02 00:21:00,1.6455,1.648,1.6455,1.648,76200000.0
2009-11-02 00:22:00,1.6481,1.64945,1.6481,1.64945,104300000.0
2009-11-02 00:23:00,1.6495,1.6504,1.6493,1.64945,94000000.0
2009-11-02 00:24:00,1.64945,1.65035,1.64945,1.6495,71800000.0
2009-11-02 00:25:00,1.64965,1.65005,1.64935,1.6494,64000000.0
2009-11-02 00:26:00,1.64945,1.64965,1.64855,1.64885,31200000.0
2009-11-02 00:27:00,1.6487,1.64895,1.6483,1.64885,42800000.0
2009-11-02 00:28:00,1.64865,1.6487,1.648,1.64815,42000000.0
2009-11-02 00:29:00,1.64815,1.6485,1.64775,1.64815,85300000.0
2009-11-02 00:30:00,1.6482,1.6488,1.64775,1.6485,75000000.0
2009-11-02 00:31:00,1.6487,1.64915,1.648,1.6491,76000000.0
2009-11-02 00:32:00,1.64925,1.64945,1.64825,1.64905,87600000.0
2009-11-02 00:33:00,1.64905,1.6495,1.64845,1.64885,57000000.0
2009-11-02 00:34:00,1.64895,1.6492,1.6484,1.64895,51000000.0
2009-11-02 00:35:00,1.64905,1.64925,1.64845,1.6489,63000000.0
2009-11-02 00:36:00,1.64905,1.6495,1.64905,1.6493,26000000.0
2009-11-02 00:37:00,1.64925,1.6493,1.64825,1.64855,55800000.0
2009-11-02 00:38:00,1.64865,1.64865,1.6457,1.64765,70700000.0
2009-11-02 00:39:00,1.6477,1.64825,1.64755,1.6478,60600000.0
2009-11-02 00:40:00,1.64775,1.6484,1.6477,1.64805,53100000.0
2009-11-02 00:41:00,1.64825,1.6485,1.6477,1.6482,51800000.0
2009-11-02 00:42:00,1.6483,1.64905,1.64805,1.6483,49800000.0
2009-11-02 00:43:00,1.64835,1.64855,1.6481,1.64825,33600000.0
2009-11-02 00:44:00,1.64825,1.6483,1.64775,1.64815,48000000.0
2009-11-02 00:45:00,1.64815,1.64845,1.64795,1.6481,48000000.0
2009-11-02 00:46:00,1.64775,1.64805,1.64775,1.6478,59800000.0
2009-11-02 00:47:00,1.6478,1.6483,1.6478,1.64805,66000000.0
2009-11-02 00:48:00,1.6481,1.64835,1.6475,1.648,73600000.0
2009-11-02 00:49:00,1.648,1.648,1.6474,1.6474,31000000.0
2009-11-02 00:50:00,1.64735,1.64735,1.64685,1.64715,41600000.0
2009-11-02 00:51:00,1.64715,1.6472,1.64615,1.6464,75800000.0
2009-11-02 00:52:00,1.6464,1.6479,1.6454,1.64735,165000000.0
2009-11-02 00:53:00,1.64735,1.6485,1.6468,1.64805,124000000.0
2009-11-02 00:54:00,1.648,1.6486,1.64745,1.64775,95000000.0
2009-11-02 00:55:00,1.6477,1.64795,1.64485,1.64655,97600000.0
2009-11-02 00:56:00,1.64655,1.64685,1.6457,1.64575,106800000.0
2009-11-02 00:57:00,1.6459,1.6459,1.6453,1.64545,74600000.0
2009-11-02 00:58:00,1.6454,1.646,1.64535,1.646,69700000.0
2009-11-02 00:59:00,1.6463,1.6466,1.6446,1.6448,128100000.0
2009-11-02 01:00:00,1.64515,1.6453,1.6421,1.64395,166300000.0
2009-11-02 01:01:00,1.64405,1.64495,1.63885,1.6417,137100000.0
2009-11-02 01:02:00,1.64185,1.6435,1.64105,1.64245,139800000.0
2009-11-02 01:03:00,1.6424,1.64335,1.64235,1.64285,102600000.0
2009-11-02 01:04:00,1.64305,1.64305,1.6416,1.64195,166800000.0
2009-11-02 01:05:00,1.6419,1.64235,1.64135,1.6423,131400000.0
2009-11-02 01:06:00,1.6423,1.64265,1.6417,1.6421,90800000.0
2009-11-02 01:07:00,1.6419,1.6422,1.6411,1.6411,75000000.0
2009-11-02 01:08:00,1.64115,1.64225,1.64115,1.64195,98100000.0
2009-11-02 01:09:00,1.6419,1.6419,1.64115,1.6417,84200000.0
2009-11-02 01:10:00,1.64165,1.6417,1.64045,1.6416,128700000.0
2009-11-02 01:11:00,1.6416,1.6427,1.64105,1.64185,104700000.0
2009-11-02 01:12:00,1.64185,1.6421,1.6415,1.6418,45700000.0
2009-11-02 01:13:00,1.642,1.64205,1.64165,1.6417,59800000.0
2009-11-02 01:14:00,1.64165,1.64245,1.64135,1.64175,93400000.0
2009-11-02 01:15:00,1.6419,1.64245,1.64135,1.64215,108800000.0
2009-11-02 01:16:00,1.64225,1.6429,1.64225,1.64245,82000000.0
2009-11-02 01:17:00,1.64245,1.64265,1.642,1.64215,71800000.0
2009-11-02 01:18:00,1.64215,1.6425,1.64115,1.6417,83100000.0
2009-11-02 01:19:00,1.64185,1.6421,1.6409,1.6409,84800000.0
2009-11-02 01:20:00,1.64085,1.64135,1.6406,1.6413,51500000.0
2009-11-02 01:21:00,1.6413,1.64145,1.6408,1.6409,86500000.0
2009-11-02 01:22:00,1.6409,1.6411,1.6408,1.6409,56000000.0
2009-11-02 01:23:00,1.6408,1.6408,1.63975,1.6403,61100000.0
2009-11-02 01:24:00,1.6408,1.6408,1.63985,1.6399,55100000.0
2009-11-02 01:25:00,1.63995,1.6404,1.63985,1.6404,34400000.0
2009-11-02 01:26:00,1.6404,1.64095,1.64015,1.64035,64000000.0
2009-11-02 01:27:00,1.6403,1.641,1.64015,1.6408,69600000.0
2009-11-02 01:28:00,1.64075,1.6418,1.64075,1.6415,70200000.0
2009-11-02 01:29:00,1.6415,1.64165,1.6408,1.6415,51400000.0
2009-11-02 01:30:00,1.64155,1.6418,1.64005,1.6406,89600000.0
2009-11-02 01:31:00,1.64075,1.64085,1.6402,1.64045,68100000.0
2009-11-02 01:32:00,1.6405,1.64115,1.63985,1.641,97800000.0
2009-11-02 01:33:00,1.641,1.64155,1.6407,1.64095,70800000.0
2009-11-02 01:34:00,1.6409,1.6418,1.6406,1.6408,64800000.0
2009-11-02 01:35:00,1.6408,1.6413,1.64045,1.6407,104700000.0
2009-11-02 01:36:00,1.6407,1.6421,1.6406,1.6417,170100000.0
2009-11-02 01:37:00,1.64155,1.64195,1.6413,1.6413,58600000.0
2009-11-02 01:38:00,1.64135,1.642,1.64135,1.6418,57600000.0
2009-11-02 01:39:00,1.6417,1.64215,1.64135,1.64155,103000000.0
2009-11-02 01:40:00,1.64165,1.64165,1.64125,1.64135,54000000.0
2009-11-02 01:41:00,1.64135,1.64155,1.6404,1.6405,75700000.0
2009-11-02 01:42:00,1.64075,1.6414,1.64075,1.641,109200000.0
2009-11-02 01:43:00,1.64075,1.64125,1.64075,1.641,41500000.0
2009-11-02 01:44:00,1.641,1.64115,1.64035,1.6405,76100000.0
2009-11-02 01:45:00,1.64055,1.64085,1.6403,1.6407,55700000.0
2009-11-02 01:46:00,1.6406,1.64075,1.63975,1.64015,87000000.0
2009-11-02 01:47:00,1.6402,1.6404,1.6396,1.6397,48100000.0
2009-11-02 01:48:00,1.6397,1.6405,1.63935,1.64015,132300000.0
2009-11-02 01:49:00,1.6403,1.64065,1.64005,1.6406,68900000.0
2009-11-02 01:50:00,1.64065,1.6412,1.6404,1.64095,64000000.0
2009-11-02 01:51:00,1.6405,1.64115,1.6403,1.64115,111900000.0
2009-11-02 01:52:00,1.6412,1.64175,1.64065,1.64175,106600000.0
2009-11-02 01:53:00,1.6419,1.6419,1.64085,1.641,75900000.0
2009-11-02 01:54:00,1.641,1.64155,1.641,1.6411,59400000.0
2009-11-02 01:55:00,1.641,1.64125,1.64055,1.64065,76500000.0
2009-11-02 01:56:00,1.6406,1.6412,1.64045,1.6409,106400000.0
2009-11-02 01:57:00,1.64105,1.64105,1.64035,1.64035,45400000.0
2009-11-02 01:58:00,1.6402,1.6402,1.63965,1.63985,63500000.0
2009-11-02 01:59:00,1.63985,1.64005,1.6396,1.6397,38100000.0
2009-11-02 02:00:00,1.6396,1.63995,1.6392,1.63955,120000000.0
2009-11-02 02:01:00,1.6395,1.63995,1.6393,1.6397,81000000.0
2009-11-02 02:02:00,1.63985,1.63995,1.6394,1.6395,91100000.0
2009-11-02 02:03:00,1.63945,1.63945,1.6381,1.63835,95100000.0
2009-11-02 02:04:00,1.6383,1.63835,1.63765,1.63785,68300000.0
2009-11-02 02:05:00,1.6375,1.6378,1.6353,1.6353,139000000.0
2009-11-02 02:06:00,1.6353,1.63695,1.635,1.63695,195400000.0
2009-11-02 02:07:00,1.6369,1.6383,1.6368,1.6381,134500000.0
2009-11-02 02:08:00,1.63815,1.63845,1.6379,1.63825,105900000.0
2009-11-02 02:09:00,1.6383,1.6391,1.6381,1.63835,83200000.0
2009-11-02 02:10:00,1.6382,1.6387,1.63765,1.63865,74600000.0
2009-11-02 02:11:00,1.6387,1.639,1.6385,1.639,98700000.0
2009-11-02 02:12:00,1.63915,1.63945,1.6389,1.63915,81800000.0
2009-11-02 02:13:00,1.63905,1.63965,1.6388,1.63935,110500000.0
2009-11-02 02:14:00,1.63935,1.6394,1.6391,1.63925,116200000.0
2009-11-02 02:15:00,1.63935,1.6396,1.63885,1.63915,130900000.0
2009-11-02 02:16:00,1.63925,1.63935,1.63845,1.6391,130400000.0
2009-11-02 02:17:00,1.63905,1.6392,1.63875,1.6388,75200000.0
2009-11-02 02:18:00,1.63885,1.6391,1.6386,1.6388,103100000.0
2009-11-02 02:19:00,1.6388,1.63905,1.63815,1.6384,90300000.0
2009-11-02 02:20:00,1.6384,1.63885,1.6382,1.6387,119400000.0
2009-11-02 02:21:00,1.6387,1.63895,1.6386,1.63875,105300000.0
2009-11-02 02:22:00,1.63875,1.63875,1.63765,1.63775,125100000.0
2009-11-02 02:23:00,1.63775,1.63795,1.6372,1.6376,87500000.0
2009-11-02 02:24:00,1.6375,1.63765,1.6373,1.63755,83800000.0
2009-11-02 02:25:00,1.63765,1.6379,1.6372,1.6372,133500000.0
2009-11-02 02:26:00,1.63715,1.6375,1.6369,1.6375,75700000.0
2009-11-02 02:27:00,1.6376,1.6377,1.63695,1.6371,101300000.0
2009-11-02 02:28:00,1.6371,1.6371,1.63645,1.63655,74500000.0
2009-11-02 02:29:00,1.63655,1.6368,1.63615,1.63665,105200000.0
2009-11-02 02:30:00,1.63675,1.63685,1.6352,1.6362,152300000.0
2009-11-02 02:31:00,1.63605,1.63675,1.6357,1.6358,115200000.0
2009-11-02 02:32:00,1.6357,1.6364,1.6357,1.636,131100000.0
2009-11-02 02:33:00,1.636,1.6365,1.63585,1.63615,114300000.0
2009-11-02 02:34:00,1.6361,1.63705,1.63605,1.63665,147100000.0
2009-11-02 02:35:00,1.6367,1.6373,1.6364,1.637,136300000.0
2009-11-02 02:36:00,1.637,1.63735,1.63685,1.63715,141100000.0
2009-11-02 02:37:00,1.6371,1.63735,1.6365,1.6367,104300000.0
2009-11-02 02:38:00,1.6367,1.6367,1.6357,1.6359,119700000.0
2009-11-02 02:39:00,1.6359,1.6364,1.63575,1.6361,113200000.0
2009-11-02 02:40:00,1.63605,1.6368,1.63585,1.6365,124700000.0
2009-11-02 02:41:00,1.6365,1.6365,1.6355,1.6358,162000000.0
2009-11-02 02:42:00,1.63575,1.63655,1.6357,1.636,126500000.0
2009-11-02 02:43:00,1.63595,1.6362,1.6356,1.63605,86600000.0
2009-11-02 02:44:00,1.6361,1.6361,1.6355,1.63575,112500000.0
2009-11-02 02:45:00,1.63585,1.63595,1.63505,1.6354,142100000.0
2009-11-02 02:46:00,1.6354,1.6357,1.6351,1.6355,91800000.0
2009-11-02 02:47:00,1.6355,1.6356,1.6349,1.63495,96100000.0
2009-11-02 02:48:00,1.63495,1.63535,1.6349,1.63495,52100000.0
2009-11-02 02:49:00,1.63495,1.63525,1.63495,1.63515,68800000.0
2009-11-02 02:50:00,1.63515,1.63545,1.63505,1.63515,146800000.0
2009-11-02 02:51:00,1.63515,1.6352,1.63455,1.6347,83100000.0
2009-11-02 02:52:00,1.6347,1.6347,1.6343,1.63445,85900000.0
2009-11-02 02:53:00,1.63445,1.63455,1.63425,1.63425,48300000.0
2009-11-02 02:54:00,1.6342,1.63485,1.6341,1.63485,93900000.0
2009-11-02 02:55:00,1.63485,1.63485,1.634,1.6343,160800000.0
2009-11-02 02:56:00,1.6343,1.63455,1.6342,1.63425,85300000.0
2009-11-02 02:57:00,1.63425,1.6346,1.63405,1.6343,76700000.0
2009-11-02 02:58:00,1.63435,1.6346,1.63425,1.63445,97700000.0
2009-11-02 02:59:00,1.63445,1.6348,1.63445,1.63455,92900000.0
2009-11-02 03:00:00,1.6346,1.6348,1.6344,1.63465,94400000.0
2009-11-02 03:01:00,1.63465,1.6348,1.63425,1.63455,122900000.0
2009-11-02 03:02:00,1.6345,1.63505,1.63435,1.63495,111000000.0
2009-11-02 03:03:00,1.635,1.6352,1.6348,1.6348,84000000.0
2009-11-02 03:04:00,1.6348,1.6358,1.6348,1.6358,82200000.0
2009-11-02 03:05:00,1.6358,1.6359,1.63545,1.63545,84200000.0
2009-11-02 03:06:00,1.63545,1.63565,1.63515,1.6352,81000000.0
2009-11-02 03:07:00,1.6352,1.63535,1.6349,1.6351,101500000.0
2009-11-02 03:08:00,1.6351,1.6354,1.6351,1.63525,105100000.0
2009-11-02 03:09:00,1.63535,1.63565,1.6351,1.6355,136700000.0
2009-11-02 03:10:00,1.6355,1.6359,1.6354,1.6358,86900000.0
2009-11-02 03:11:00,1.6358,1.6358,1.63495,1.63515,83400000.0
2009-11-02 03:12:00,1.63505,1.6353,1.63495,1.6352,83600000.0
2009-11-02 03:13:00,1.6353,1.63575,1.63525,1.63535,62300000.0
2009-11-02 03:14:00,1.6355,1.63615,1.6352,1.63575,103600000.0
2009-11-02 03:15:00,1.6358,1.636,1.63545,1.63565,73300000.0
2009-11-02 03:16:00,1.63565,1.6367,1.6356,1.6363,89500000.0
2009-11-02 03:17:00,1.63595,1.63645,1.63595,1.6361,65600000.0
2009-11-02 03:18:00,1.6361,1.63675,1.6361,1.63655,100400000.0
2009-11-02 03:19:00,1.63655,1.63675,1.63645,1.63665,64600000.0
2009-11-02 03:20:00,1.63665,1.6368,1.63625,1.63675,100900000.0
2009-11-02 03:21:00,1.6367,1.6369,1.63665,1.6368,74800000.0
2009-11-02 03:22:00,1.63675,1.63695,1.63675,1.63685,47900000.0
2009-11-02 03:23:00,1.6367,1.6372,1.6366,1.6371,99200000.0
2009-11-02 03:24:00,1.6371,1.6375,1.63695,1.6374,65800000.0
2009-11-02 03:25:00,1.6375,1.6377,1.6372,1.6374,62600000.0
2009-11-02 03:26:00,1.6374,1.6377,1.63725,1.6373,79000000.0
2009-11-02 03:27:00,1.6373,1.6376,1.63715,1.6374,83000000.0
2009-11-02 03:28:00,1.63755,1.63805,1.63755,1.63785,88700000.0
2009-11-02 03:29:00,1.63785,1.6383,1.6378,1.63825,65800000.0
2009-11-02 03:30:00,1.6382,1.63845,1.638,1.6381,76400000.0
2009-11-02 03:31:00,1.6381,1.6384,1.6381,1.6383,91000000.0
2009-11-02 03:32:00,1.6383,1.6383,1.63795,1.63805,36200000.0
2009-11-02 03:33:00,1.63805,1.63815,1.63805,1.63815,37700000.0
2009-11-02 03:34:00,1.6382,1.63825,1.6378,1.6379,61300000.0
2009-11-02 03:35:00,1.63785,1.63785,1.6374,1.6377,69500000.0
2009-11-02 03:36:00,1.63765,1.6377,1.6374,1.63745,30300000.0
2009-11-02 03:37:00,1.6374,1.63745,1.6374,1.63745,26200000.0
2009-11-02 03:38:00,1.6374,1.63745,1.63725,1.63735,57000000.0
2009-11-02 03:39:00,1.6374,1.6376,1.637,1.63745,90100000.0
2009-11-02 03:40:00,1.6375,1.6375,1.63715,1.63745,75400000.0
2009-11-02 03:41:00,1.6374,1.6376,1.63715,1.63725,37700000.0
2009-11-02 03:42:00,1.6373,1.6373,1.6371,1.6371,43400000.0
2009-11-02 03:43:00,1.63715,1.63715,1.63685,1.637,33400000.0
2009-11-02 03:44:00,1.6371,1.63745,1.63705,1.63735,54100000.0
2009-11-02 03:45:00,1.63735,1.63745,1.6369,1.6369,70400000.0
2009-11-02 03:46:00,1.6369,1.63735,1.6363,1.63715,65600000.0
2009-11-02 03:47:00,1.63715,1.6376,1.63715,1.63745,72500000.0
2009-11-02 03:48:00,1.63745,1.6376,1.6374,1.63755,47400000.0
2009-11-02 03:49:00,1.6376,1.6376,1.6371,1.63755,48700000.0
2009-11-02 03:50:00,1.63755,1.63765,1.63755,1.63755,56600000.0
2009-11-02 03:51:00,1.63755,1.63755,1.63755,1.63755,48200000.0
2009-11-02 03:52:00,1.63755,1.63755,1.6369,1.6373,83400000.0
2009-11-02 03:53:00,1.6375,1.63765,1.63705,1.6376,43600000.0
2009-11-02 03:54:00,1.6376,1.63765,1.6373,1.63735,67100000.0
2009-11-02 03:55:00,1.63735,1.63755,1.63685,1.63685,99400000.0
2009-11-02 03:56:00,1.63685,1.63715,1.6368,1.63685,37900000.0
2009-11-02 03:57:00,1.6369,1.63725,1.6369,1.637,54700000.0
2009-11-02 03:58:00,1.637,1.6375,1.63695,1.6373,54900000.0
2009-11-02 03:59:00,1.6373,1.63765,1.6373,1.6376,69200000.0
2009-11-02 04:00:00,1.6375,1.6379,1.6373,1.6378,93200000.0
2009-11-02 04:01:00,1.6378,1.6378,1.6375,1.6376,34600000.0
2009-11-02 04:02:00,1.63755,1.63825,1.63745,1.63765,64700000.0
2009-11-02 04:03:00,1.6377,1.638,1.6376,1.6379,65500000.0
2009-11-02 04:04:00,1.6379,1.63865,1.6379,1.63845,102200000.0
2009-11-02 04:05:00,1.6385,1.6386,1.63815,1.63815,43600000.0
2009-11-02 04:06:00,1.6381,1.6384,1.63805,1.63805,93100000.0
2009-11-02 04:07:00,1.6381,1.63825,1.63805,1.63825,26600000.0
2009-11-02 04:08:00,1.63825,1.6384,1.63825,1.63825,33900000.0
2009-11-02 04:09:00,1.63825,1.6383,1.63825,1.6383,45200000.0
2009-11-02 04:10:00,1.63825,1.6385,1.63825,1.63825,63900000.0
2009-11-02 04:11:00,1.6383,1.6384,1.63815,1.63825,40700000.0
2009-11-02 04:12:00,1.63825,1.63855,1.63825,1.63845,37500000.0
2009-11-02 04:13:00,1.63845,1.6387,1.63825,1.6383,77600000.0
2009-11-02 04:14:00,1.6384,1.63885,1.63835,1.6386,77400000.0
2009-11-02 04:15:00,1.63855,1.6393,1.63855,1.6392,66600000.0
2009-11-02 04:16:00,1.63905,1.63915,1.63865,1.6391,119700000.0
2009-11-02 04:17:00,1.6391,1.6395,1.6386,1.63925,106000000.0
2009-11-02 04:18:00,1.63935,1.6395,1.6389,1.6392,52200000.0
2009-11-02 04:19:00,1.63915,1.63925,1.63845,1.6387,43500000.0
2009-11-02 04:20:00,1.63875,1.63875,1.6383,1.6383,47800000.0
2009-11-02 04:21:00,1.6383,1.6384,1.63805,1.6384,43500000.0
2009-11-02 04:22:00,1.6384,1.63845,1.6381,1.6384,47100000.0
2009-11-02 04:23:00,1.6384,1.63845,1.638,1.6381,44500000.0
2009-11-02 04:24:00,1.63815,1.63835,1.6381,1.6381,44200000.0
2009-11-02 04:25:00,1.6381,1.6382,1.63745,1.63755,58400000.0
2009-11-02 04:26:00,1.63745,1.6379,1.63705,1.63705,93900000.0
2009-11-02 04:27:00,1.6371,1.6373,1.63675,1.63685,131100000.0
2009-11-02 04:28:00,1.6368,1.6372,1.63635,1.63675,64600000.0
2009-11-02 04:29:00,1.63675,1.6368,1.63645,1.63675,73800000.0
2009-11-02 04:30:00,1.6367,1.6369,1.63635,1.6365,65900000.0
2009-11-02 04:31:00,1.6365,1.63655,1.6359,1.6361,101400000.0
2009-11-02 04:32:00,1.63615,1.6364,1.63605,1.63625,81700000.0
2009-11-02 04:33:00,1.6363,1.63705,1.6363,1.6369,39100000.0
2009-11-02 04:34:00,1.6369,1.6374,1.63675,1.6372,98600000.0
2009-11-02 04:35:00,1.63715,1.6372,1.63665,1.63675,89700000.0
2009-11-02 04:36:00,1.63675,1.63695,1.6364,1.63665,93500000.0
2009-11-02 04:37:00,1.6367,1.63725,1.63645,1.63725,138800000.0
2009-11-02 04:38:00,1.63705,1.6373,1.63625,1.63675,136500000.0
2009-11-02 04:39:00,1.6367,1.6372,1.6365,1.63655,105100000.0
2009-11-02 04:40:00,1.63665,1.6368,1.6363,1.6364,104300000.0
2009-11-02 04:41:00,1.6364,1.6371,1.6364,1.6371,53300000.0
2009-11-02 04:42:00,1.6371,1.6372,1.6364,1.63665,128200000.0
2009-11-02 04:43:00,1.63655,1.63685,1.6364,1.6366,80700000.0
2009-11-02 04:44:00,1.63655,1.63665,1.63605,1.63605,57800000.0
2009-11-02 04:45:00,1.63595,1.6363,1.63585,1.63605,69500000.0
2009-11-02 04:46:00,1.63605,1.63615,1.63595,1.63615,29600000.0
2009-11-02 04:47:00,1.6362,1.6363,1.6361,1.6361,55300000.0
2009-11-02 04:48:00,1.6362,1.63635,1.63605,1.63605,50800000.0
2009-11-02 04:49:00,1.6361,1.63635,1.63605,1.63635,28600000.0
2009-11-02 04:50:00,1.63625,1.63635,1.6362,1.63625,14800000.0
2009-11-02 04:51:00,1.6363,1.6365,1.63605,1.63605,40100000.0
2009-11-02 04:52:00,1.6361,1.6369,1.636,1.6367,69900000.0
2009-11-02 04:53:00,1.6365,1.6365,1.63625,1.6364,50900000.0
2009-11-02 04:54:00,1.63635,1.6364,1.6363,1.63635,20700000.0
2009-11-02 04:55:00,1.6364,1.63655,1.63635,1.63645,33000000.0
2009-11-02 04:56:00,1.63645,1.63655,1.63625,1.6363,35700000.0
2009-11-02 04:57:00,1.63625,1.63635,1.6362,1.63635,17100000.0
2009-11-02 04:58:00,1.63635,1.6365,1.6363,1.6364,12000000.0
2009-11-02 04:59:00,1.6365,1.6366,1.63645,1.6366,20700000.0
2009-11-02 05:00:00,1.6366,1.6366,1.63645,1.63655,11400000.0
2009-11-02 05:01:00,1.63665,1.63665,1.6365,1.6365,7200000.0
2009-11-02 05:02:00,1.6365,1.63665,1.6365,1.63665,11300000.0
2009-11-02 05:03:00,1.6366,1.63665,1.6366,1.6366,14100000.0
2009-11-02 05:04:00,1.63665,1.63665,1.6364,1.6365,25900000.0
2009-11-02 05:05:00,1.6367,1.6368,1.63655,1.6366,18100000.0
2009-11-02 05:06:00,1.6367,1.6367,1.636,1.63635,40800000.0
2009-11-02 05:07:00,1.6362,1.63635,1.6361,1.63615,26100000.0
2009-11-02 05:08:00,1.63625,1.6364,1.63615,1.63625,46900000.0
2009-11-02 05:09:00,1.63615,1.63615,1.636,1.63605,21200000.0
2009-11-02 05:10:00,1.636,1.6361,1.6349,1.63535,47500000.0
2009-11-02 05:11:00,1.6353,1.6357,1.63505,1.6355,120800000.0
2009-11-02 05:12:00,1.6355,1.6355,1.63525,1.63545,14500000.0
2009-11-02 05:13:00,1.6354,1.6355,1.63525,1.63545,65000000.0
2009-11-02 05:14:00,1.63555,1.6356,1.63485,1.63505,88700000.0
2009-11-02 05:15:00,1.63505,1.6354,1.63495,1.63515,97700000.0
2009-11-02 05:16:00,1.63515,1.6355,1.6351,1.63545,97500000.0
2009-11-02 05:17:00,1.6353,1.63545,1.6348,1.635,91100000.0
2009-11-02 05:18:00,1.635,1.6354,1.63485,1.6351,63700000.0
2009-11-02 05:19:00,1.6352,1.63555,1.6352,1.6355,59400000.0
2009-11-02 05:20:00,1.63555,1.63565,1.63535,1.6356,53900000.0
2009-11-02 05:21:00,1.63555,1.6356,1.6354,1.6356,45400000.0
2009-11-02 05:22:00,1.63565,1.63565,1.63535,1.63535,66400000.0
2009-11-02 05:23:00,1.6354,1.63555,1.6352,1.63525,78600000.0
2009-11-02 05:24:00,1.63525,1.63535,1.63525,1.63525,37400000.0
2009-11-02 05:25:00,1.6353,1.6353,1.6353,1.6353,11000000.0
2009-11-02 05:26:00,1.6353,1.6354,1.63495,1.635,103700000.0
2009-11-02 05:27:00,1.6351,1.6353,1.63495,1.6353,21500000.0
2009-11-02 05:28:00,1.63525,1.63535,1.63515,1.63515,54000000.0
2009-11-02 05:29:00,1.6353,1.63555,1.6351,1.63545,65400000.0
2009-11-02 05:30:00,1.6354,1.6358,1.6353,1.63565,144400000.0
2009-11-02 05:31:00,1.63565,1.6359,1.63535,1.6358,194300000.0
2009-11-02 05:32:00,1.6359,1.636,1.63555,1.63575,101800000.0
2009-11-02 05:33:00,1.6358,1.6359,1.63545,1.6358,83300000.0
2009-11-02 05:34:00,1.6358,1.63595,1.63555,1.63575,64900000.0
2009-11-02 05:35:00,1.6357,1.63605,1.6356,1.63605,66200000.0
2009-11-02 05:36:00,1.63605,1.63645,1.6357,1.63605,114400000.0
2009-11-02 05:37:00,1.63605,1.63655,1.63605,1.6362,54000000.0
2009-11-02 05:38:00,1.6361,1.6362,1.6361,1.6362,18400000.0
2009-11-02 05:39:00,1.63615,1.6363,1.6361,1.6361,24900000.0
2009-11-02 05:40:00,1.63605,1.6361,1.63525,1.6354,30000000.0
2009-11-02 05:41:00,1.6355,1.6355,1.63485,1.63505,35300000.0
2009-11-02 05:42:00,1.63505,1.63505,1.63445,1.6349,43700000.0
2009-11-02 05:43:00,1.63475,1.635,1.6345,1.6346,107100000.0
2009-11-02 05:44:00,1.6347,1.63495,1.6343,1.6349,125300000.0
2009-11-02 05:45:00,1.63485,1.63495,1.63445,1.6346,119000000.0
2009-11-02 05:46:00,1.63455,1.63475,1.63445,1.6346,50300000.0
2009-11-02 05:47:00,1.6345,1.6347,1.6344,1.6345,48500000.0
2009-11-02 05:48:00,1.63455,1.63475,1.6345,1.6347,49700000.0
2009-11-02 05:49:00,1.6347,1.6347,1.6345,1.6346,32100000.0
2009-11-02 05:50:00,1.63445,1.63445,1.63355,1.63365,64000000.0
2009-11-02 05:51:00,1.6337,1.6338,1.6328,1.63335,108400000.0
2009-11-02 05:52:00,1.6334,1.63365,1.63315,1.6335,78600000.0
2009-11-02 05:53:00,1.6335,1.63365,1.63335,1.6335,42000000.0
2009-11-02 05:54:00,1.63345,1.63375,1.6332,1.6333,150600000.0
2009-11-02 05:55:00,1.63325,1.63395,1.6332,1.6338,99400000.0
2009-11-02 05:56:00,1.6338,1.6338,1.63335,1.63345,48400000.0
2009-11-02 05:57:00,1.63325,1.63395,1.63325,1.6335,85700000.0
2009-11-02 05:58:00,1.6335,1.63375,1.63325,1.6333,89400000.0
2009-11-02 05:59:00,1.6334,1.6336,1.63315,1.63335,108800000.0
2009-11-02 06:00:00,1.63335,1.63335,1.63275,1.6328,129700000.0
2009-11-02 06:01:00,1.63275,1.63325,1.63255,1.63285,121300000.0
2009-11-02 06:02:00,1.63295,1.6334,1.63285,1.63285,150500000.0
2009-11-02 06:03:00,1.6329,1.63325,1.6328,1.63285,120800000.0
2009-11-02 06:04:00,1.63285,1.63315,1.6327,1.6331,127300000.0
2009-11-02 06:05:00,1.63315,1.63335,1.633,1.6332,73400000.0
2009-11-02 06:06:00,1.63315,1.6333,1.6329,1.633,125300000.0
2009-11-02 06:07:00,1.6331,1.6331,1.63205,1.63215,107500000.0
2009-11-02 06:08:00,1.632,1.63265,1.6316,1.63165,116600000.0
2009-11-02 06:09:00,1.63165,1.6325,1.63165,1.6325,121600000.0
2009-11-02 06:10:00,1.63245,1.6327,1.6323,1.63245,97400000.0
2009-11-02 06:11:00,1.6324,1.63255,1.63215,1.63235,109700000.0
2009-11-02 06:12:00,1.63235,1.6327,1.6321,1.6327,96600000.0
2009-11-02 06:13:00,1.6327,1.6327,1.6325,1.6326,57700000.0
2009-11-02 06:14:00,1.63255,1.633,1.63245,1.6326,95500000.0
2009-11-02 06:15:00,1.6326,1.63305,1.632,1.633,104900000.0
2009-11-02 06:16:00,1.63305,1.6331,1.63275,1.63275,46600000.0
2009-11-02 06:17:00,1.63275,1.633,1.63275,1.633,67900000.0
2009-11-02 06:18:00,1.633,1.63315,1.63285,1.633,74000000.0
2009-11-02 06:19:00,1.633,1.6332,1.633,1.63305,52700000.0
2009-11-02 06:20:00,1.63305,1.63305,1.6327,1.6329,83200000.0
2009-11-02 06:21:00,1.63285,1.6329,1.63265,1.63265,20200000.0
2009-11-02 06:22:00,1.63265,1.6327,1.63245,1.6327,44600000.0
2009-11-02 06:23:00,1.6327,1.63285,1.63265,1.63265,38400000.0
2009-11-02 06:24:00,1.63265,1.63275,1.6326,1.6327,28200000.0
2009-11-02 06:25:00,1.63275,1.63275,1.6326,1.6327,14300000.0
2009-11-02 06:26:00,1.6328,1.6328,1.63235,1.63235,47900000.0
2009-11-02 06:27:00,1.6323,1.63235,1.63205,1.6322,94800000.0
2009-11-02 06:28:00,1.63235,1.63265,1.6321,1.63255,94000000.0
2009-11-02 06:29:00,1.63245,1.63245,1.63215,1.63225,32900000.0
2009-11-02 06:30:00,1.6323,1.63245,1.632,1.6322,80500000.0
2009-11-02 06:31:00,1.6322,1.63235,1.6322,1.63235,9600000.0
2009-11-02 06:32:00,1.6323,1.6323,1.63225,1.6323,12100000.0
2009-11-02 06:33:00,1.63225,1.6323,1.6322,1.63225,12700000.0
2009-11-02 06:34:00,1.63225,1.63235,1.63215,1.63225,33000000.0
2009-11-02 06:35:00,1.63225,1.6326,1.63215,1.6326,64500000.0
2009-11-02 06:36:00,1.6328,1.6331,1.63245,1.63295,77500000.0
2009-11-02 06:37:00,1.633,1.6334,1.6329,1.6334,84500000.0
2009-11-02 06:38:00,1.6333,1.6335,1.6332,1.63325,32200000.0
2009-11-02 06:39:00,1.6332,1.63325,1.6327,1.63275,79500000.0
2009-11-02 06:40:00,1.6328,1.6328,1.63255,1.63265,28400000.0
2009-11-02 06:41:00,1.63255,1.63265,1.63255,1.6326,6400000.0
2009-11-02 06:42:00,1.63265,1.633,1.6326,1.63295,27700000.0
2009-11-02 06:43:00,1.63295,1.6335,1.6329,1.63325,107100000.0
2009-11-02 06:44:00,1.6333,1.63355,1.63315,1.63355,57300000.0
2009-11-02 06:45:00,1.6334,1.6335,1.63325,1.63335,85400000.0
2009-11-02 06:46:00,1.6334,1.6335,1.6329,1.6333,114100000.0
2009-11-02 06:47:00,1.6333,1.6333,1.6328,1.633,39900000.0
2009-11-02 06:48:00,1.63305,1.6333,1.633,1.6332,48300000.0
2009-11-02 06:49:00,1.6332,1.63335,1.6329,1.63295,57300000.0
2009-11-02 06:50:00,1.63295,1.6333,1.63295,1.6333,100100000.0
2009-11-02 06:51:00,1.6334,1.63345,1.6333,1.63345,31200000.0
2009-11-02 06:52:00,1.63325,1.6334,1.63315,1.6334,14700000.0
2009-11-02 06:53:00,1.6334,1.63375,1.63325,1.6334,51800000.0
2009-11-02 06:54:00,1.6334,1.6337,1.63325,1.6336,40900000.0
2009-11-02 06:55:00,1.6337,1.63375,1.6334,1.6334,26200000.0
2009-11-02 06:56:00,1.63335,1.63385,1.6332,1.6337,33200000.0
2009-11-02 06:57:00,1.63365,1.6338,1.6335,1.6337,30900000.0
2009-11-02 06:58:00,1.6337,1.6337,1.63345,1.6335,63500000.0
2009-11-02 06:59:00,1.63355,1.63365,1.6335,1.63355,25000000.0
2009-11-02 07:00:00,1.6335,1.63365,1.63315,1.63315,57800000.0
2009-11-02 07:01:00,1.63325,1.63325,1.6329,1.63325,43500000.0
2009-11-02 07:02:00,1.63315,1.63345,1.6329,1.63325,78900000.0
2009-11-02 07:03:00,1.63325,1.63335,1.633,1.6331,53000000.0
2009-11-02 07:04:00,1.63315,1.63365,1.633,1.6331,131400000.0
2009-11-02 07:05:00,1.6331,1.6332,1.6328,1.6332,36800000.0
2009-11-02 07:06:00,1.6332,1.6334,1.63295,1.63305,45000000.0
2009-11-02 07:07:00,1.63315,1.63335,1.63305,1.63325,69600000.0
2009-11-02 07:08:00,1.6333,1.63335,1.6332,1.63325,52100000.0
2009-11-02 07:09:00,1.63325,1.6335,1.633,1.63335,62200000.0
2009-11-02 07:10:00,1.6333,1.6334,1.63245,1.63245,73800000.0
2009-11-02 07:11:00,1.63235,1.63315,1.6323,1.63255,81800000.0
2009-11-02 07:12:00,1.63255,1.6329,1.63255,1.63255,38300000.0
2009-11-02 07:13:00,1.6326,1.63315,1.6325,1.633,69900000.0
2009-11-02 07:14:00,1.633,1.6331,1.6326,1.6326,56200000.0
2009-11-02 07:15:00,1.6326,1.6328,1.6326,1.63265,35700000.0
2009-11-02 07:16:00,1.63265,1.6334,1.63265,1.6334,51600000.0
2009-11-02 07:17:00,1.63345,1.6335,1.6333,1.6334,56300000.0
2009-11-02 07:18:00,1.63345,1.63375,1.63335,1.63375,38700000.0
2009-11-02 07:19:00,1.6336,1.63385,1.6336,1.63375,29000000.0
2009-11-02 07:20:00,1.63375,1.6338,1.6334,1.6334,32200000.0
2009-11-02 07:21:00,1.6335,1.6335,1.6333,1.63335,39500000.0
2009-11-02 07:22:00,1.63335,1.63365,1.63335,1.6336,43600000.0
2009-11-02 07:23:00,1.6336,1.63365,1.63325,1.6333,76000000.0
2009-11-02 07:24:00,1.6333,1.6335,1.633,1.6333,74500000.0
2009-11-02 07:25:00,1.6333,1.6333,1.63215,1.63245,54900000.0
2009-11-02 07:26:00,1.6325,1.6328,1.63225,1.6327,47800000.0
2009-11-02 07:27:00,1.6327,1.63315,1.63245,1.63305,64400000.0
2009-11-02 07:28:00,1.63315,1.6333,1.63285,1.63285,51100000.0
2009-11-02 07:29:00,1.63285,1.63295,1.6322,1.6325,58900000.0
2009-11-02 07:30:00,1.6325,1.63255,1.63245,1.6325,20000000.0
2009-11-02 07:31:00,1.6325,1.6326,1.63225,1.63235,46000000.0
2009-11-02 07:32:00,1.6323,1.63255,1.63225,1.6323,55300000.0
2009-11-02 07:33:00,1.6323,1.63245,1.63225,1.6324,33900000.0
2009-11-02 07:34:00,1.6324,1.63245,1.63215,1.63215,40700000.0
2009-11-02 07:35:00,1.6321,1.63245,1.6321,1.6324,49800000.0
2009-11-02 07:36:00,1.63245,1.63265,1.63245,1.6326,34000000.0
2009-11-02 07:37:00,1.6325,1.6328,1.63235,1.63245,62500000.0
2009-11-02 07:38:00,1.63245,1.6327,1.63245,1.6327,59400000.0
2009-11-02 07:39:00,1.63275,1.63295,1.6325,1.6329,53100000.0
2009-11-02 07:40:00,1.6329,1.63335,1.6329,1.6331,30200000.0
2009-11-02 07:41:00,1.6331,1.63325,1.63275,1.63275,13600000.0
2009-11-02 07:42:00,1.63275,1.63285,1.63275,1.6328,7000000.0
2009-11-02 07:43:00,1.6328,1.633,1.6328,1.633,21600000.0
2009-11-02 07:44:00,1.633,1.633,1.6327,1.63285,17500000.0
2009-11-02 07:45:00,1.6328,1.6332,1.6328,1.63305,46100000.0
2009-11-02 07:46:00,1.63305,1.63335,1.63265,1.63315,83600000.0
2009-11-02 07:47:00,1.6332,1.63345,1.6332,1.6334,34800000.0
2009-11-02 07:48:00,1.63335,1.63345,1.6328,1.6328,38800000.0
2009-11-02 07:49:00,1.6328,1.63285,1.63275,1.63275,20200000.0
2009-11-02 07:50:00,1.63275,1.63305,1.63275,1.63305,25900000.0
2009-11-02 07:51:00,1.633,1.63325,1.6328,1.633,110000000.0
2009-11-02 07:52:00,1.63315,1.63315,1.63295,1.63295,85300000.0
2009-11-02 07:53:00,1.63305,1.6335,1.6329,1.633,136200000.0
2009-11-02 07:54:00,1.63305,1.6334,1.63275,1.63315,140700000.0
2009-11-02 07:55:00,1.63315,1.6332,1.63255,1.63255,101000000.0
2009-11-02 07:56:00,1.63255,1.6329,1.6325,1.63255,177000000.0
2009-11-02 07:57:00,1.63255,1.6327,1.6322,1.6324,65700000.0
2009-11-02 07:58:00,1.6324,1.63275,1.6323,1.6324,94700000.0
2009-11-02 07:59:00,1.63245,1.63295,1.63245,1.63275,110600000.0
2009-11-02 08:00:00,1.63285,1.633,1.6327,1.6328,119300000.0
2009-11-02 08:01:00,1.6328,1.6329,1.6327,1.6327,27200000.0
2009-11-02 08:02:00,1.6327,1.6329,1.63265,1.6328,64900000.0
2009-11-02 08:03:00,1.63275,1.63285,1.63275,1.6328,18600000.0
2009-11-02 08:04:00,1.63275,1.63275,1.63265,1.6327,14200000.0
2009-11-02 08:05:00,1.6327,1.63275,1.6325,1.6327,66500000.0
2009-11-02 08:06:00,1.6326,1.63285,1.63255,1.6328,59900000.0
2009-11-02 08:07:00,1.6328,1.63295,1.6325,1.6327,50400000.0
2009-11-02 08:08:00,1.6327,1.6327,1.6325,1.6325,37200000.0
2009-11-02 08:09:00,1.6326,1.63295,1.6324,1.63295,136600000.0
2009-11-02 08:10:00,1.63295,1.63295,1.63275,1.63275,16600000.0
2009-11-02 08:11:00,1.63275,1.63275,1.63265,1.6327,37600000.0
2009-11-02 08:12:00,1.63275,1.63295,1.6327,1.63295,43000000.0
2009-11-02 08:13:00,1.63295,1.63295,1.6325,1.63265,98700000.0
2009-11-02 08:14:00,1.6327,1.63315,1.63235,1.6326,120800000.0
2009-11-02 08:15:00,1.6326,1.6331,1.63255,1.63265,114500000.0
2009-11-02 08:16:00,1.63265,1.63275,1.6323,1.6325,56500000.0
2009-11-02 08:17:00,1.6325,1.63285,1.6322,1.6325,140800000.0
2009-11-02 08:18:00,1.63245,1.6325,1.63225,1.63245,102200000.0
2009-11-02 08:19:00,1.6325,1.6326,1.63245,1.6326,80800000.0
2009-11-02 08:20:00,1.6326,1.6326,1.6325,1.63255,50100000.0
2009-11-02 08:21:00,1.6326,1.63265,1.6325,1.63255,33100000.0
2009-11-02 08:22:00,1.6326,1.63265,1.63245,1.6325,54000000.0
2009-11-02 08:23:00,1.6325,1.63275,1.6325,1.6326,59600000.0
2009-11-02 08:24:00,1.6326,1.6327,1.63245,1.6325,58700000.0
2009-11-02 08:25:00,1.6325,1.63295,1.6323,1.63235,96400000.0
2009-11-02 08:26:00,1.63235,1.633,1.6322,1.63275,146900000.0
2009-11-02 08:27:00,1.63275,1.6328,1.6325,1.6326,131300000.0
2009-11-02 08:28:00,1.6326,1.63285,1.63235,1.6324,117100000.0
2009-11-02 08:29:00,1.6324,1.6324,1.632,1.63215,76300000.0
2009-11-02 08:30:00,1.6322,1.6323,1.6321,1.6322,47300000.0
2009-11-02 08:31:00,1.63225,1.63225,1.63195,1.63215,41300000.0
2009-11-02 08:32:00,1.6322,1.63225,1.63185,1.63185,32900000.0
2009-11-02 08:33:00,1.63185,1.63195,1.6317,1.6319,37600000.0
2009-11-02 08:34:00,1.63195,1.632,1.63165,1.63165,43000000.0
2009-11-02 08:35:00,1.63165,1.6319,1.6314,1.6318,21500000.0
2009-11-02 08:36:00,1.6318,1.63185,1.63155,1.6317,109900000.0
2009-11-02 08:37:00,1.6318,1.6318,1.6313,1.63155,57400000.0
2009-11-02 08:38:00,1.6316,1.6316,1.6312,1.63125,45300000.0
2009-11-02 08:39:00,1.63125,1.63165,1.63125,1.63145,108800000.0
2009-11-02 08:40:00,1.6314,1.6314,1.63115,1.63115,21800000.0
2009-11-02 08:41:00,1.63115,1.6314,1.63115,1.63135,68200000.0
2009-11-02 08:42:00,1.6313,1.63155,1.63125,1.6314,49500000.0
2009-11-02 08:43:00,1.6314,1.6314,1.631,1.631,35600000.0
2009-11-02 08:44:00,1.631,1.6313,1.631,1.6313,30500000.0
2009-11-02 08:45:00,1.6311,1.6311,1.6311,1.6311,7000000.0
2009-11-02 08:46:00,1.6311,1.6312,1.63105,1.63105,14000000.0
2009-11-02 08:47:00,1.63105,1.6312,1.63105,1.6311,28800000.0
2009-11-02 08:48:00,1.63115,1.63125,1.63095,1.63105,18800000.0
2009-11-02 08:49:00,1.63105,1.63105,1.631,1.631,12700000.0
2009-11-02 08:50:00,1.631,1.63105,1.63085,1.63095,32200000.0
2009-11-02 08:51:00,1.63095,1.63105,1.63085,1.631,64200000.0
2009-11-02 08:52:00,1.63095,1.63115,1.63095,1.6311,33600000.0
2009-11-02 08:53:00,1.6311,1.6311,1.63035,1.6304,136500000.0
2009-11-02 08:54:00,1.63045,1.6308,1.63035,1.6305,169200000.0
2009-11-02 08:55:00,1.6306,1.631,1.6304,1.63045,144800000.0
2009-11-02 08:56:00,1.63045,1.63055,1.63015,1.6302,74000000.0
2009-11-02 08:57:00,1.63035,1.63035,1.6299,1.63025,111100000.0
2009-11-02 08:58:00,1.63025,1.63035,1.6299,1.6301,119300000.0
2009-11-02 08:59:00,1.6301,1.6303,1.6299,1.63,135500000.0
2009-11-02 09:00:00,1.62985,1.63025,1.6295,1.63,137500000.0
2009-11-02 09:01:00,1.63,1.6301,1.62965,1.62965,201900000.0
2009-11-02 09:02:00,1.62965,1.62995,1.62945,1.62995,103600000.0
2009-11-02 09:03:00,1.62995,1.63035,1.62985,1.63,104700000.0
2009-11-02 09:04:00,1.6301,1.63065,1.6301,1.6304,129000000.0
2009-11-02 09:05:00,1.63035,1.63065,1.6302,1.63025,121300000.0
2009-11-02 09:06:00,1.6302,1.6307,1.6302,1.6305,131500000.0
2009-11-02 09:07:00,1.6305,1.6305,1.6301,1.6303,114500000.0
2009-11-02 09:08:00,1.63035,1.63105,1.63035,1.63055,172400000.0
2009-11-02 09:09:00,1.6306,1.6307,1.63035,1.6305,51700000.0
2009-11-02 09:10:00,1.6306,1.63085,1.63055,1.63085,86100000.0
2009-11-02 09:11:00,1.63085,1.63155,1.6308,1.63135,81700000.0
2009-11-02 09:12:00,1.63135,1.6328,1.63135,1.6322,247200000.0
2009-11-02 09:13:00,1.6322,1.63285,1.63215,1.63285,66500000.0
2009-11-02 09:14:00,1.63285,1.63315,1.6326,1.6328,133700000.0
2009-11-02 09:15:00,1.6328,1.6333,1.6327,1.6333,152900000.0
2009-11-02 09:16:00,1.63335,1.63365,1.63315,1.63325,155300000.0
2009-11-02 09:17:00,1.63325,1.6334,1.6329,1.6331,189500000.0
2009-11-02 09:18:00,1.6331,1.6334,1.63295,1.6332,161300000.0
2009-11-02 09:19:00,1.6332,1.6336,1.63285,1.63305,195000000.0
2009-11-02 09:20:00,1.63305,1.6333,1.63285,1.6331,138300000.0
2009-11-02 09:21:00,1.6329,1.6332,1.63275,1.6329,169500000.0
2009-11-02 09:22:00,1.63285,1.63315,1.6318,1.6319,165100000.0
2009-11-02 09:23:00,1.6319,1.6321,1.63185,1.6319,109700000.0
2009-11-02 09:24:00,1.63205,1.63235,1.63175,1.632,148900000.0
2009-11-02 09:25:00,1.63195,1.632,1.63185,1.632,46100000.0
2009-11-02 09:26:00,1.6319,1.6319,1.6315,1.6315,40100000.0
2009-11-02 09:27:00,1.6315,1.63165,1.6314,1.63165,127000000.0
2009-11-02 09:28:00,1.63165,1.63165,1.6311,1.6311,86100000.0
2009-11-02 09:29:00,1.6311,1.63125,1.631,1.6311,150500000.0
2009-11-02 09:30:00,1.6311,1.6313,1.6305,1.6306,136300000.0
2009-11-02 09:31:00,1.6306,1.63065,1.63,1.6305,103100000.0
2009-11-02 09:32:00,1.63055,1.6312,1.6304,1.6311,77100000.0
2009-11-02 09:33:00,1.63115,1.63125,1.63105,1.6311,79800000.0
2009-11-02 09:34:00,1.6311,1.63115,1.63065,1.63065,66300000.0
2009-11-02 09:35:00,1.6307,1.63105,1.6307,1.63075,67700000.0
2009-11-02 09:36:00,1.63075,1.63105,1.63065,1.63075,107500000.0
2009-11-02 09:37:00,1.6308,1.6308,1.6305,1.63055,103600000.0
2009-11-02 09:38:00,1.63055,1.63055,1.63025,1.6304,160900000.0
2009-11-02 09:39:00,1.6303,1.6307,1.6303,1.6306,140300000.0
2009-11-02 09:40:00,1.6306,1.63105,1.63055,1.63065,88400000.0
2009-11-02 09:41:00,1.6306,1.6307,1.6301,1.6304,85800000.0
2009-11-02 09:42:00,1.6304,1.63065,1.6301,1.6301,121900000.0
2009-11-02 09:43:00,1.63005,1.6304,1.63005,1.6304,142100000.0
2009-11-02 09:44:00,1.63045,1.6308,1.6304,1.63075,112500000.0
2009-11-02 09:45:00,1.63075,1.63085,1.6304,1.63045,163300000.0
2009-11-02 09:46:00,1.6305,1.63095,1.6305,1.6308,46400000.0
2009-11-02 09:47:00,1.6308,1.63105,1.63065,1.6308,211200000.0
2009-11-02 09:48:00,1.6308,1.631,1.63065,1.6309,226200000.0
2009-11-02 09:49:00,1.63085,1.63085,1.6305,1.63055,140100000.0
2009-11-02 09:50:00,1.63055,1.63075,1.63035,1.63065,80000000.0
2009-11-02 09:51:00,1.6306,1.63105,1.63045,1.63095,82100000.0
2009-11-02 09:52:00,1.63105,1.63125,1.6304,1.6304,136600000.0
2009-11-02 09:53:00,1.63035,1.63085,1.6301,1.6307,144900000.0
2009-11-02 09:54:00,1.6307,1.6312,1.63055,1.6307,95400000.0
2009-11-02 09:55:00,1.6308,1.6311,1.63065,1.63085,103100000.0
2009-11-02 09:56:00,1.63085,1.6311,1.63045,1.63075,167700000.0
2009-11-02 09:57:00,1.63085,1.63095,1.63035,1.63055,232100000.0
2009-11-02 09:58:00,1.63035,1.6308,1.63035,1.6308,153200000.0
2009-11-02 09:59:00,1.63085,1.631,1.6306,1.6307,105200000.0
2009-11-02 10:00:00,1.6308,1.6313,1.63065,1.63105,195600000.0
2009-11-02 10:01:00,1.63115,1.63125,1.63045,1.6305,133400000.0
2009-11-02 10:02:00,1.6305,1.6309,1.63025,1.6306,208200000.0
2009-11-02 10:03:00,1.63055,1.6307,1.63,1.63025,151600000.0
2009-11-02 10:04:00,1.63025,1.6305,1.6302,1.63035,71100000.0
2009-11-02 10:05:00,1.6303,1.6308,1.6301,1.6307,220100000.0
2009-11-02 10:06:00,1.63075,1.6315,1.63055,1.63145,204900000.0
2009-11-02 10:07:00,1.63135,1.63165,1.6311,1.6315,195400000.0
2009-11-02 10:08:00,1.63155,1.6326,1.6315,1.6324,174800000.0
2009-11-02 10:09:00,1.6324,1.6332,1.6322,1.6331,167600000.0
2009-11-02 10:10:00,1.6331,1.63335,1.6328,1.63295,190300000.0
2009-11-02 10:11:00,1.63295,1.63415,1.63295,1.63375,414200000.0
2009-11-02 10:12:00,1.6338,1.63455,1.6336,1.6345,239100000.0
2009-11-02 10:13:00,1.6345,1.63455,1.6335,1.63355,174500000.0
2009-11-02 10:14:00,1.6336,1.63365,1.63325,1.63345,154100000.0
2009-11-02 10:15:00,1.63355,1.634,1.63325,1.6337,165000000.0
2009-11-02 10:16:00,1.6336,1.6336,1.6326,1.6327,164300000.0
2009-11-02 10:17:00,1.6327,1.6329,1.63225,1.63275,158900000.0
2009-11-02 10:18:00,1.6327,1.6328,1.63245,1.63265,123200000.0
2009-11-02 10:19:00,1.63275,1.6331,1.63265,1.6329,96700000.0
2009-11-02 10:20:00,1.6329,1.63305,1.6327,1.6328,92300000.0
2009-11-02 10:21:00,1.63275,1.63275,1.6324,1.6327,169400000.0
2009-11-02 10:22:00,1.6327,1.6328,1.6324,1.63255,161300000.0
2009-11-02 10:23:00,1.6326,1.6329,1.63245,1.63255,148600000.0
2009-11-02 10:24:00,1.63245,1.6327,1.63225,1.63245,77000000.0
2009-11-02 10:25:00,1.6324,1.63275,1.63235,1.63235,119000000.0
2009-11-02 10:26:00,1.6323,1.6323,1.6318,1.63205,112500000.0
2009-11-02 10:27:00,1.632,1.63215,1.63175,1.63195,128200000.0
2009-11-02 10:28:00,1.63195,1.63265,1.63195,1.6322,194900000.0
2009-11-02 10:29:00,1.6322,1.6326,1.6322,1.63245,80000000.0
2009-11-02 10:30:00,1.6325,1.63275,1.63235,1.63275,233500000.0
2009-11-02 10:31:00,1.63275,1.63305,1.6325,1.63305,134000000.0
2009-11-02 10:32:00,1.63305,1.63305,1.6328,1.63295,82800000.0
2009-11-02 10:33:00,1.63285,1.633,1.6327,1.6328,80900000.0
2009-11-02 10:34:00,1.6328,1.63285,1.63225,1.63225,79400000.0
2009-11-02 10:35:00,1.63235,1.63235,1.6316,1.63175,172800000.0
2009-11-02 10:36:00,1.6317,1.6319,1.63085,1.63085,181500000.0
2009-11-02 10:37:00,1.63095,1.63095,1.6298,1.6301,263600000.0
2009-11-02 10:38:00,1.63,1.63065,1.62955,1.63065,220900000.0
2009-11-02 10:39:00,1.6307,1.63085,1.6302,1.6303,168500000.0
2009-11-02 10:40:00,1.6302,1.63045,1.6298,1.6302,119000000.0
2009-11-02 10:41:00,1.63025,1.6306,1.62995,1.63035,205300000.0
2009-11-02 10:42:00,1.63035,1.63065,1.62985,1.62995,174500000.0
2009-11-02 10:43:00,1.62995,1.63005,1.62945,1.62955,111800000.0
2009-11-02 10:44:00,1.62955,1.6296,1.62915,1.6296,130400000.0
2009-11-02 10:45:00,1.62955,1.62955,1.629,1.629,90500000.0
2009-11-02 10:46:00,1.629,1.6293,1.6288,1.62905,75000000.0
2009-11-02 10:47:00,1.62905,1.62905,1.6278,1.6278,112800000.0
2009-11-02 10:48:00,1.6278,1.6282,1.62755,1.6278,129200000.0
2009-11-02 10:49:00,1.6279,1.62805,1.6278,1.62795,147100000.0
2009-11-02 10:50:00,1.62805,1.62815,1.6277,1.62815,135400000.0
2009-11-02 10:51:00,1.62815,1.6284,1.62795,1.62835,99800000.0
2009-11-02 10:52:00,1.62825,1.6286,1.6281,1.6283,140700000.0
2009-11-02 10:53:00,1.62825,1.62835,1.62735,1.6274,216300000.0
2009-11-02 10:54:00,1.6274,1.62775,1.6271,1.6273,127600000.0
2009-11-02 10:55:00,1.6273,1.62765,1.62715,1.6272,197200000.0
2009-11-02 10:56:00,1.62725,1.62735,1.627,1.62715,78200000.0
2009-11-02 10:57:00,1.6271,1.6274,1.62695,1.62725,91200000.0
2009-11-02 10:58:00,1.62715,1.62855,1.6271,1.62855,163900000.0
2009-11-02 10:59:00,1.62855,1.62895,1.62825,1.62885,213600000.0
2009-11-02 11:00:00,1.62885,1.62905,1.6285,1.6286,240000000.0
2009-11-02 11:01:00,1.6286,1.6289,1.6285,1.62885,132200000.0
2009-11-02 11:02:00,1.62875,1.6292,1.62855,1.62895,155700000.0
2009-11-02 11:03:00,1.62895,1.6292,1.62875,1.6292,86600000.0
2009-11-02 11:04:00,1.6292,1.62985,1.62915,1.6294,152900000.0
2009-11-02 11:05:00,1.6293,1.62975,1.62905,1.6291,154000000.0
2009-11-02 11:06:00,1.6291,1.6294,1.62895,1.62925,122600000.0
2009-11-02 11:07:00,1.6293,1.63,1.6292,1.6297,254600000.0
2009-11-02 11:08:00,1.6297,1.6297,1.6289,1.62915,124000000.0
2009-11-02 11:09:00,1.62905,1.6295,1.62895,1.6291,226000000.0
2009-11-02 11:10:00,1.6291,1.6296,1.629,1.62905,148700000.0
2009-11-02 11:11:00,1.629,1.6292,1.6287,1.629,62900000.0
2009-11-02 11:12:00,1.62905,1.62945,1.62865,1.6287,141400000.0
2009-11-02 11:13:00,1.6288,1.62905,1.62855,1.6289,131400000.0
2009-11-02 11:14:00,1.6289,1.6293,1.62885,1.62905,344600000.0
2009-11-02 11:15:00,1.6291,1.63,1.6291,1.6299,162300000.0
2009-11-02 11:16:00,1.6299,1.63035,1.6298,1.63025,80200000.0
2009-11-02 11:17:00,1.6303,1.6304,1.6301,1.6301,104200000.0
2009-11-02 11:18:00,1.6301,1.63035,1.62955,1.63015,193300000.0
2009-11-02 11:19:00,1.63015,1.6306,1.63015,1.6306,88000000.0
2009-11-02 11:20:00,1.6306,1.63065,1.63035,1.63055,96900000.0
2009-11-02 11:21:00,1.63055,1.63055,1.6302,1.6303,132500000.0
2009-11-02 11:22:00,1.6303,1.63035,1.63005,1.63015,133300000.0
2009-11-02 11:23:00,1.6301,1.63035,1.63,1.63035,38800000.0
2009-11-02 11:24:00,1.63035,1.6306,1.6298,1.62995,104600000.0
2009-11-02 11:25:00,1.63,1.6303,1.6299,1.63005,138400000.0
2009-11-02 11:26:00,1.63,1.63005,1.62995,1.63,26800000.0
2009-11-02 11:27:00,1.63005,1.6304,1.63,1.63025,155700000.0
2009-11-02 11:28:00,1.63025,1.6303,1.62945,1.62955,274700000.0
2009-11-02 11:29:00,1.6296,1.6298,1.6294,1.62945,70300000.0
2009-11-02 11:30:00,1.6295,1.6297,1.62945,1.62965,104000000.0
2009-11-02 11:31:00,1.62975,1.6298,1.6294,1.62975,166000000.0
2009-11-02 11:32:00,1.62975,1.6298,1.62935,1.6297,106300000.0
2009-11-02 11:33:00,1.6297,1.62975,1.62915,1.62975,187300000.0
2009-11-02 11:34:00,1.62985,1.6299,1.62965,1.6297,189000000.0
2009-11-02 11:35:00,1.6298,1.63005,1.62955,1.6299,125200000.0
2009-11-02 11:36:00,1.6299,1.63,1.6295,1.6296,155500000.0
2009-11-02 11:37:00,1.6296,1.62975,1.6292,1.62975,205600000.0
2009-11-02 11:38:00,1.6298,1.6307,1.6294,1.63055,189300000.0
2009-11-02 11:39:00,1.6306,1.63115,1.6305,1.6309,230000000.0
2009-11-02 11:40:00,1.63105,1.63125,1.6307,1.6307,160700000.0
2009-11-02 11:41:00,1.6309,1.631,1.6305,1.63055,165600000.0
2009-11-02 11:42:00,1.6306,1.63085,1.63035,1.6306,159000000.0
2009-11-02 11:43:00,1.6306,1.63075,1.6303,1.63045,113700000.0
2009-11-02 11:44:00,1.63045,1.6309,1.63015,1.63085,169200000.0
2009-11-02 11:45:00,1.63085,1.63155,1.6307,1.6309,162000000.0
2009-11-02 11:46:00,1.6309,1.631,1.6304,1.6307,114400000.0
2009-11-02 11:47:00,1.63075,1.6308,1.63035,1.63075,157100000.0
2009-11-02 11:48:00,1.63075,1.63085,1.63055,1.6306,142800000.0
2009-11-02 11:49:00,1.6306,1.631,1.6306,1.63065,99000000.0
2009-11-02 11:50:00,1.63065,1.631,1.63065,1.63085,151500000.0
2009-11-02 11:51:00,1.63085,1.631,1.6307,1.6307,153600000.0
2009-11-02 11:52:00,1.63075,1.6308,1.6299,1.63025,171600000.0
2009-11-02 11:53:00,1.6301,1.6304,1.6301,1.6304,126100000.0
2009-11-02 11:54:00,1.63035,1.63035,1.62975,1.63,108500000.0
2009-11-02 11:55:00,1.63,1.6302,1.6298,1.62995,79600000.0
2009-11-02 11:56:00,1.6299,1.63,1.6298,1.63,90000000.0
2009-11-02 11:57:00,1.63,1.63,1.62955,1.62955,133800000.0
2009-11-02 11:58:00,1.6296,1.62985,1.62945,1.62955,142500000.0
2009-11-02 11:59:00,1.62955,1.62975,1.6293,1.62945,99400000.0
2009-11-02 12:00:00,1.62945,1.6297,1.6293,1.62935,182500000.0
2009-11-02 12:01:00,1.6293,1.6296,1.62925,1.62925,253100000.0
2009-11-02 12:02:00,1.62935,1.6294,1.6284,1.6286,187800000.0
2009-11-02 12:03:00,1.6286,1.6287,1.62825,1.6287,188400000.0
2009-11-02 12:04:00,1.6288,1.6288,1.62835,1.62835,104300000.0
2009-11-02 12:05:00,1.62835,1.62905,1.62835,1.62875,207800000.0
2009-11-02 12:06:00,1.62845,1.62925,1.62845,1.62925,105400000.0
2009-11-02 12:07:00,1.6292,1.6295,1.6291,1.6295,84200000.0
2009-11-02 12:08:00,1.62935,1.62935,1.6289,1.62925,201100000.0
2009-11-02 12:09:00,1.62925,1.6296,1.629,1.6296,233400000.0
2009-11-02 12:10:00,1.6296,1.62985,1.62945,1.62965,150400000.0
2009-11-02 12:11:00,1.62965,1.63015,1.62945,1.63015,95200000.0
2009-11-02 12:12:00,1.63005,1.6307,1.62995,1.6305,161200000.0
2009-11-02 12:13:00,1.63055,1.63065,1.63015,1.6304,197800000.0
2009-11-02 12:14:00,1.6305,1.6307,1.6304,1.63055,106500000.0
2009-11-02 12:15:00,1.63055,1.63065,1.6303,1.63065,58800000.0
2009-11-02 12:16:00,1.63055,1.63055,1.6302,1.63045,74500000.0
2009-11-02 12:17:00,1.6304,1.6308,1.6304,1.6308,93100000.0
2009-11-02 12:18:00,1.6308,1.6311,1.63075,1.6309,63000000.0
2009-11-02 12:19:00,1.6309,1.6311,1.6308,1.631,93300000.0
2009-11-02 12:20:00,1.631,1.6312,1.63095,1.6311,67300000.0
2009-11-02 12:21:00,1.63115,1.63155,1.63095,1.63145,59000000.0
2009-11-02 12:22:00,1.63145,1.632,1.6314,1.6318,142200000.0
2009-11-02 12:23:00,1.6318,1.6323,1.63165,1.6319,88400000.0
2009-11-02 12:24:00,1.6319,1.6322,1.63175,1.6321,109700000.0
2009-11-02 12:25:00,1.6321,1.63245,1.632,1.63215,168500000.0
2009-11-02 12:26:00,1.63225,1.6325,1.63215,1.6324,242500000.0
2009-11-02 12:27:00,1.6324,1.63255,1.6322,1.6324,101100000.0
2009-11-02 12:28:00,1.63245,1.63285,1.63245,1.63275,138900000.0
2009-11-02 12:29:00,1.6328,1.63295,1.63245,1.63245,85700000.0
2009-11-02 12:30:00,1.63245,1.63255,1.6322,1.6322,97000000.0
2009-11-02 12:31:00,1.63215,1.63215,1.632,1.632,33300000.0
2009-11-02 12:32:00,1.632,1.63235,1.63195,1.63215,81800000.0
2009-11-02 12:33:00,1.6322,1.63235,1.632,1.63225,92400000.0
2009-11-02 12:34:00,1.63235,1.63255,1.63225,1.63235,114400000.0
2009-11-02 12:35:00,1.6322,1.6325,1.6319,1.63205,203700000.0
2009-11-02 12:36:00,1.6322,1.63245,1.6322,1.6323,127400000.0
2009-11-02 12:37:00,1.6323,1.6323,1.6318,1.63185,108700000.0
2009-11-02 12:38:00,1.63185,1.63205,1.63175,1.63205,95100000.0
2009-11-02 12:39:00,1.63195,1.63205,1.63185,1.6319,53600000.0
2009-11-02 12:40:00,1.6318,1.6318,1.6315,1.63155,120800000.0
2009-11-02 12:41:00,1.6316,1.63175,1.6313,1.63145,155000000.0
2009-11-02 12:42:00,1.6315,1.63175,1.6314,1.6316,214500000.0
2009-11-02 12:43:00,1.63155,1.63165,1.63125,1.63145,132400000.0
2009-11-02 12:44:00,1.63145,1.6319,1.6314,1.63185,85300000.0
2009-11-02 12:45:00,1.63185,1.63205,1.63185,1.63205,44800000.0
2009-11-02 12:46:00,1.63205,1.6323,1.63185,1.632,155100000.0
2009-11-02 12:47:00,1.63205,1.6325,1.6319,1.6324,109000000.0
2009-11-02 12:48:00,1.6324,1.63265,1.63225,1.6326,214900000.0
2009-11-02 12:49:00,1.6326,1.6328,1.6324,1.6328,107500000.0
2009-11-02 12:50:00,1.6328,1.6332,1.63235,1.6329,232400000.0
2009-11-02 12:51:00,1.63295,1.63335,1.63265,1.63315,131900000.0
2009-11-02 12:52:00,1.63315,1.63335,1.6331,1.63325,106900000.0
2009-11-02 12:53:00,1.63325,1.63335,1.63295,1.633,88100000.0
2009-11-02 12:54:00,1.63295,1.63295,1.632,1.632,150600000.0
2009-11-02 12:55:00,1.632,1.6323,1.632,1.6321,61800000.0
2009-11-02 12:56:00,1.6321,1.6322,1.632,1.6322,64300000.0
2009-11-02 12:57:00,1.6323,1.6332,1.6323,1.63295,175100000.0
2009-11-02 12:58:00,1.6329,1.6332,1.6327,1.6332,119800000.0
2009-11-02 12:59:00,1.6331,1.63315,1.63255,1.6326,79300000.0
2009-11-02 13:00:00,1.63255,1.633,1.6325,1.633,143800000.0
2009-11-02 13:01:00,1.6331,1.6331,1.63295,1.6331,32600000.0
2009-11-02 13:02:00,1.63305,1.63345,1.633,1.63335,123300000.0
2009-11-02 13:03:00,1.6334,1.63365,1.6333,1.6335,90200000.0
2009-11-02 13:04:00,1.63345,1.63365,1.63295,1.63345,138900000.0
2009-11-02 13:05:00,1.63345,1.63395,1.633,1.6338,206800000.0
2009-11-02 13:06:00,1.6338,1.6342,1.6336,1.634,152000000.0
2009-11-02 13:07:00,1.6341,1.6341,1.6332,1.6336,203200000.0
2009-11-02 13:08:00,1.63355,1.6341,1.63355,1.6339,429500000.0
2009-11-02 13:09:00,1.6339,1.63395,1.6338,1.63385,468400000.0
2009-11-02 13:10:00,1.63385,1.63405,1.6336,1.63405,132900000.0
2009-11-02 13:11:00,1.634,1.6341,1.63375,1.6341,139600000.0
2009-11-02 13:12:00,1.6341,1.63425,1.634,1.63415,124700000.0
2009-11-02 13:13:00,1.6341,1.6346,1.6339,1.63445,180900000.0
2009-11-02 13:14:00,1.63445,1.6345,1.634,1.63405,84700000.0
2009-11-02 13:15:00,1.63405,1.63445,1.63405,1.6341,153700000.0
2009-11-02 13:16:00,1.63425,1.63445,1.6342,1.6343,71000000.0
2009-11-02 13:17:00,1.63435,1.6345,1.6342,1.6343,76300000.0
2009-11-02 13:18:00,1.63435,1.6345,1.63415,1.6345,86500000.0
2009-11-02 13:19:00,1.6345,1.63455,1.63415,1.6343,153000000.0
2009-11-02 13:20:00,1.63435,1.63445,1.63415,1.63415,127800000.0
2009-11-02 13:21:00,1.63415,1.6346,1.63405,1.6343,122600000.0
2009-11-02 13:22:00,1.63435,1.6346,1.63425,1.6346,53200000.0
2009-11-02 13:23:00,1.6346,1.63485,1.6344,1.63445,108300000.0
2009-11-02 13:24:00,1.6346,1.6349,1.63445,1.6346,153300000.0
2009-11-02 13:25:00,1.6346,1.63475,1.6341,1.63455,108000000.0
2009-11-02 13:26:00,1.6344,1.63465,1.63415,1.63445,161500000.0
2009-11-02 13:27:00,1.6344,1.6348,1.63425,1.63445,162600000.0
2009-11-02 13:28:00,1.6344,1.6347,1.6343,1.6346,157900000.0
2009-11-02 13:29:00,1.6346,1.6348,1.6344,1.63445,167000000.0
2009-11-02 13:30:00,1.6346,1.6349,1.63455,1.6348,202000000.0
2009-11-02 13:31:00,1.6348,1.6351,1.63465,1.63465,125900000.0
2009-11-02 13:32:00,1.63465,1.63525,1.63465,1.6349,184400000.0
2009-11-02 13:33:00,1.63485,1.6355,1.63485,1.6354,175700000.0
2009-11-02 13:34:00,1.6353,1.63565,1.63525,1.6355,249800000.0
2009-11-02 13:35:00,1.63545,1.6357,1.6354,1.6357,92000000.0
2009-11-02 13:36:00,1.6357,1.63575,1.63565,1.63565,45200000.0
2009-11-02 13:37:00,1.6356,1.63565,1.63515,1.63515,70200000.0
2009-11-02 13:38:00,1.6352,1.63575,1.63515,1.6356,87100000.0
2009-11-02 13:39:00,1.63565,1.63565,1.63545,1.63545,42400000.0
2009-11-02 13:40:00,1.63545,1.6362,1.63525,1.63595,142100000.0
2009-11-02 13:41:00,1.63595,1.63595,1.63585,1.63595,17700000.0
2009-11-02 13:42:00,1.63595,1.63615,1.63575,1.636,118400000.0
2009-11-02 13:43:00,1.6361,1.63615,1.6358,1.63615,97300000.0
2009-11-02 13:44:00,1.63625,1.6363,1.63575,1.636,49800000.0
2009-11-02 13:45:00,1.636,1.63605,1.6358,1.636,67900000.0
2009-11-02 13:46:00,1.6359,1.63595,1.6358,1.6358,28800000.0
2009-11-02 13:47:00,1.6358,1.6358,1.63495,1.6351,107900000.0
2009-11-02 13:48:00,1.63515,1.63515,1.6346,1.6347,104400000.0
2009-11-02 13:49:00,1.6347,1.6347,1.6344,1.63455,75800000.0
2009-11-02 13:50:00,1.6346,1.63505,1.6345,1.6348,53900000.0
2009-11-02 13:51:00,1.6348,1.6351,1.6345,1.63465,161900000.0
2009-11-02 13:52:00,1.6346,1.63485,1.6345,1.63485,94500000.0
2009-11-02 13:53:00,1.6349,1.63495,1.6346,1.6349,66200000.0
2009-11-02 13:54:00,1.6348,1.635,1.63445,1.635,190300000.0
2009-11-02 13:55:00,1.635,1.63515,1.635,1.63505,68700000.0
2009-11-02 13:56:00,1.63505,1.63545,1.63505,1.6351,166100000.0
2009-11-02 13:57:00,1.635,1.6353,1.635,1.63515,55900000.0
2009-11-02 13:58:00,1.63515,1.6353,1.63485,1.6351,166400000.0
2009-11-02 13:59:00,1.63515,1.6363,1.6351,1.63605,151600000.0
2009-11-02 14:00:00,1.6361,1.63615,1.63575,1.63585,91000000.0
2009-11-02 14:01:00,1.6358,1.6361,1.6358,1.63585,111500000.0
2009-11-02 14:02:00,1.63585,1.63615,1.6354,1.6354,112800000.0
2009-11-02 14:03:00,1.6354,1.6354,1.63485,1.635,142800000.0
2009-11-02 14:04:00,1.6352,1.63555,1.6345,1.6345,110700000.0
2009-11-02 14:05:00,1.6345,1.6346,1.6341,1.6344,80200000.0
2009-11-02 14:06:00,1.63435,1.6347,1.6343,1.6345,105100000.0
2009-11-02 14:07:00,1.6345,1.63485,1.63435,1.6348,101900000.0
2009-11-02 14:08:00,1.6348,1.63495,1.6344,1.63455,104900000.0
2009-11-02 14:09:00,1.6346,1.63475,1.63445,1.63475,88900000.0
2009-11-02 14:10:00,1.6348,1.63485,1.63445,1.63455,167700000.0
2009-11-02 14:11:00,1.63455,1.63485,1.63435,1.6347,101900000.0
2009-11-02 14:12:00,1.6347,1.6349,1.63465,1.6348,120900000.0
2009-11-02 14:13:00,1.6348,1.63495,1.63465,1.63485,95000000.0
2009-11-02 14:14:00,1.63485,1.63515,1.634,1.6341,120300000.0
2009-11-02 14:15:00,1.6341,1.63445,1.6338,1.6338,232750000.0
2009-11-02 14:16:00,1.6338,1.63485,1.6338,1.63485,186900000.0
2009-11-02 14:17:00,1.63485,1.63505,1.63455,1.63455,146600000.0
2009-11-02 14:18:00,1.63455,1.63515,1.63455,1.6348,209600000.0
2009-11-02 14:19:00,1.6348,1.635,1.6346,1.63495,175000000.0
2009-11-02 14:20:00,1.63495,1.63495,1.63455,1.63475,71700000.0
2009-11-02 14:21:00,1.63465,1.63495,1.6343,1.63435,85500000.0
2009-11-02 14:22:00,1.63435,1.63465,1.6341,1.6341,128200000.0
2009-11-02 14:23:00,1.63395,1.6341,1.63385,1.63385,109300000.0
2009-11-02 14:24:00,1.63385,1.63455,1.63385,1.63455,119400000.0
2009-11-02 14:25:00,1.63455,1.6347,1.6343,1.63445,91900000.0
2009-11-02 14:26:00,1.63455,1.63465,1.6338,1.63395,188950000.0
2009-11-02 14:27:00,1.63395,1.63425,1.63385,1.63385,162500000.0
2009-11-02 14:28:00,1.63395,1.63415,1.63385,1.63405,79300000.0
2009-11-02 14:29:00,1.634,1.63415,1.63395,1.63415,32100000.0
2009-11-02 14:30:00,1.63415,1.6343,1.63385,1.63385,86500000.0
2009-11-02 14:31:00,1.63385,1.63385,1.63385,1.63385,71300000.0
2009-11-02 14:32:00,1.63385,1.63385,1.63385,1.63385,92000000.0
2009-11-02 14:33:00,1.63385,1.6339,1.63385,1.63385,113600000.0
2009-11-02 14:34:00,1.63385,1.63385,1.63385,1.63385,48500000.0
2009-11-02 14:35:00,1.63385,1.63385,1.63285,1.6331,191650001.0
2009-11-02 14:36:00,1.6331,1.6334,1.633,1.63335,61500000.0
2009-11-02 14:37:00,1.6334,1.63355,1.63325,1.63335,66600000.0
2009-11-02 14:38:00,1.63335,1.634,1.63325,1.634,85800000.0
2009-11-02 14:39:00,1.634,1.63405,1.6333,1.63375,202700000.0
2009-11-02 14:40:00,1.6336,1.63375,1.6335,1.6336,83000000.0
2009-11-02 14:41:00,1.63365,1.63365,1.63325,1.63325,99800000.0
2009-11-02 14:42:00,1.63325,1.63335,1.63315,1.63325,120300000.0
2009-11-02 14:43:00,1.63325,1.63325,1.63325,1.63325,28000000.0
2009-11-02 14:44:00,1.63325,1.63325,1.63275,1.6328,172100000.0
2009-11-02 14:45:00,1.6328,1.63325,1.63275,1.63315,136400000.0
2009-11-02 14:46:00,1.63315,1.63355,1.63315,1.6335,116700000.0
2009-11-02 14:47:00,1.63355,1.63375,1.6333,1.63355,104800000.0
2009-11-02 14:48:00,1.63355,1.63355,1.63335,1.63335,77400000.0
2009-11-02 14:49:00,1.63335,1.63345,1.63295,1.63305,69600000.0
2009-11-02 14:50:00,1.63295,1.6331,1.6328,1.63305,132700000.0
2009-11-02 14:51:00,1.63305,1.6331,1.63265,1.63275,158900000.0
2009-11-02 14:52:00,1.6328,1.6328,1.63255,1.63255,48300000.0
2009-11-02 14:53:00,1.63255,1.63275,1.63235,1.63275,166800000.0
2009-11-02 14:54:00,1.63275,1.63275,1.63255,1.63255,73900000.0
2009-11-02 14:55:00,1.63255,1.63255,1.6318,1.63215,152800000.0
2009-11-02 14:56:00,1.63215,1.63225,1.63195,1.63215,110600000.0
2009-11-02 14:57:00,1.63215,1.63215,1.63175,1.63175,79000000.0
2009-11-02 14:58:00,1.63185,1.63185,1.6316,1.63185,126900000.0
2009-11-02 14:59:00,1.6318,1.6318,1.63105,1.6313,101300000.0
2009-11-02 15:00:00,1.63135,1.6317,1.6313,1.63145,162600000.0
2009-11-02 15:01:00,1.63135,1.6314,1.6311,1.6311,40900000.0
2009-11-02 15:02:00,1.63105,1.63105,1.6308,1.6309,85100000.0
2009-11-02 15:03:00,1.63085,1.63115,1.63085,1.63105,146300000.0
2009-11-02 15:04:00,1.63105,1.63115,1.63075,1.6308,122900000.0
2009-11-02 15:05:00,1.6309,1.63135,1.63085,1.631,138900000.0
2009-11-02 15:06:00,1.63105,1.6313,1.631,1.6313,109100000.0
2009-11-02 15:07:00,1.6313,1.6314,1.6312,1.6314,69400000.0
2009-11-02 15:08:00,1.6313,1.6313,1.6309,1.6312,102700000.0
2009-11-02 15:09:00,1.6313,1.6314,1.63095,1.63105,146000000.0
2009-11-02 15:10:00,1.6311,1.63185,1.6311,1.63155,138100000.0
2009-11-02 15:11:00,1.6315,1.632,1.63135,1.63195,146000000.0
2009-11-02 15:12:00,1.632,1.6321,1.63165,1.6319,187000000.0
2009-11-02 15:13:00,1.6319,1.63225,1.63185,1.63205,187000000.0
2009-11-02 15:14:00,1.63215,1.63235,1.632,1.6321,163100000.0
2009-11-02 15:15:00,1.6322,1.6322,1.6318,1.6318,119500000.0
2009-11-02 15:16:00,1.63185,1.6319,1.63175,1.6318,56100000.0
2009-11-02 15:17:00,1.63185,1.6319,1.63155,1.63175,80500000.0
2009-11-02 15:18:00,1.6317,1.63185,1.6316,1.6317,83400000.0
2009-11-02 15:19:00,1.6317,1.6317,1.63145,1.6316,62100000.0
2009-11-02 15:20:00,1.63175,1.632,1.63145,1.6316,220100000.0
2009-11-02 15:21:00,1.63155,1.6317,1.6313,1.63155,202400000.0
2009-11-02 15:22:00,1.63145,1.63175,1.63135,1.6317,200100000.0
2009-11-02 15:23:00,1.6317,1.63175,1.631,1.63105,162600000.0
2009-11-02 15:24:00,1.63105,1.63125,1.63105,1.63115,105200000.0
2009-11-02 15:25:00,1.63115,1.6317,1.63115,1.6316,149300000.0
2009-11-02 15:26:00,1.63155,1.63175,1.63125,1.6313,195200000.0
2009-11-02 15:27:00,1.6313,1.6316,1.6312,1.6312,128900000.0
2009-11-02 15:28:00,1.6312,1.63145,1.63115,1.6312,122100000.0
2009-11-02 15:29:00,1.63115,1.6315,1.63115,1.63115,117900000.0
2009-11-02 15:30:00,1.63115,1.63115,1.63105,1.63115,64000000.0
2009-11-02 15:31:00,1.63115,1.63115,1.6307,1.63075,132200000.0
2009-11-02 15:32:00,1.63065,1.6312,1.63065,1.6309,164900000.0
2009-11-02 15:33:00,1.631,1.63125,1.6307,1.6311,249600000.0
2009-11-02 15:34:00,1.631,1.63105,1.6306,1.6307,190900000.0
2009-11-02 15:35:00,1.6307,1.6315,1.63055,1.6315,146000000.0
2009-11-02 15:36:00,1.6315,1.6319,1.6315,1.6317,99000000.0
2009-11-02 15:37:00,1.6317,1.6318,1.6312,1.6317,177800000.0
2009-11-02 15:38:00,1.6318,1.632,1.6317,1.63185,114400000.0
2009-11-02 15:39:00,1.6319,1.63205,1.63165,1.63175,172200000.0
2009-11-02 15:40:00,1.63185,1.63185,1.6315,1.63185,147100000.0
2009-11-02 15:41:00,1.63185,1.6319,1.63155,1.6316,94400000.0
2009-11-02 15:42:00,1.63165,1.6317,1.6312,1.63135,98300000.0
2009-11-02 15:43:00,1.63135,1.6314,1.63115,1.6313,74900000.0
2009-11-02 15:44:00,1.63135,1.63145,1.63125,1.63135,72200000.0
2009-11-02 15:45:00,1.6314,1.6317,1.63115,1.63125,135800000.0
2009-11-02 15:46:00,1.6313,1.63155,1.63125,1.63125,100600000.0
2009-11-02 15:47:00,1.63135,1.6315,1.6307,1.6308,164500000.0
2009-11-02 15:48:00,1.6308,1.63085,1.6304,1.6306,101700000.0
2009-11-02 15:49:00,1.63055,1.63085,1.6303,1.63045,153600000.0
2009-11-02 15:50:00,1.63045,1.63065,1.6302,1.6306,211700000.0
2009-11-02 15:51:00,1.63065,1.63065,1.63025,1.63035,143300000.0
2009-11-02 15:52:00,1.63035,1.63065,1.6303,1.63055,35700000.0
2009-11-02 15:53:00,1.63055,1.63065,1.6303,1.6306,146200000.0
2009-11-02 15:54:00,1.6307,1.63075,1.6303,1.6304,147000000.0
2009-11-02 15:55:00,1.6304,1.63055,1.63015,1.63035,203700000.0
2009-11-02 15:56:00,1.6304,1.6307,1.6302,1.6306,183500000.0
2009-11-02 15:57:00,1.6306,1.63085,1.6304,1.63075,251000000.0
2009-11-02 15:58:00,1.63065,1.6311,1.63065,1.6308,208500000.0
2009-11-02 15:59:00,1.6309,1.6313,1.63075,1.63125,185800000.0
2009-11-02 16:00:00,1.63125,1.63135,1.6304,1.6305,207500000.0
2009-11-02 16:01:00,1.6305,1.63105,1.63035,1.6308,211900000.0
2009-11-02 16:02:00,1.6309,1.63125,1.6308,1.63095,256500000.0
2009-11-02 16:03:00,1.631,1.63145,1.63095,1.6312,182000000.0
2009-11-02 16:04:00,1.6312,1.6316,1.63105,1.63115,199400000.0
2009-11-02 16:05:00,1.6312,1.6318,1.6311,1.6316,176000000.0
2009-11-02 16:06:00,1.6316,1.6321,1.6314,1.63195,255300000.0
2009-11-02 16:07:00,1.63195,1.63205,1.6319,1.63205,344900000.0
2009-11-02 16:08:00,1.63205,1.6326,1.632,1.63245,225000000.0
2009-11-02 16:09:00,1.63255,1.63265,1.63225,1.6324,163300000.0
2009-11-02 16:10:00,1.6324,1.6324,1.63195,1.632,128400000.0
2009-11-02 16:11:00,1.632,1.63205,1.6317,1.63195,151200000.0
2009-11-02 16:12:00,1.63195,1.63205,1.63175,1.63175,127800000.0
2009-11-02 16:13:00,1.63175,1.6322,1.63175,1.63185,106800000.0
2009-11-02 16:14:00,1.63195,1.63255,1.6318,1.6324,163900000.0
2009-11-02 16:15:00,1.63245,1.63265,1.632,1.63205,91000000.0
2009-11-02 16:16:00,1.63205,1.63245,1.63205,1.63245,107600000.0
2009-11-02 16:17:00,1.6324,1.63245,1.63165,1.6317,117100000.0
2009-11-02 16:18:00,1.6317,1.63225,1.63165,1.63215,155700000.0
2009-11-02 16:19:00,1.6322,1.6324,1.6319,1.632,63400000.0
2009-11-02 16:20:00,1.632,1.63265,1.63195,1.63235,140200000.0
2009-11-02 16:21:00,1.6324,1.63285,1.6322,1.63275,289700000.0
2009-11-02 16:22:00,1.6328,1.63285,1.63235,1.6326,289000000.0
2009-11-02 16:23:00,1.6327,1.633,1.6326,1.6328,334100000.0
2009-11-02 16:24:00,1.6328,1.63355,1.6328,1.63345,141100000.0
2009-11-02 16:25:00,1.63345,1.63385,1.6334,1.6336,164500000.0
2009-11-02 16:26:00,1.6336,1.63365,1.63285,1.63305,81400000.0
2009-11-02 16:27:00,1.63305,1.63325,1.6329,1.63305,51400000.0
2009-11-02 16:28:00,1.6331,1.6333,1.6329,1.63315,81100000.0
2009-11-02 16:29:00,1.6331,1.6332,1.6328,1.63305,129100000.0
2009-11-02 16:30:00,1.63305,1.6334,1.63215,1.6323,244850000.0
2009-11-02 16:31:00,1.6323,1.6324,1.63215,1.63215,314250000.0
2009-11-02 16:32:00,1.63215,1.63245,1.6315,1.6318,267740000.0
2009-11-02 16:33:00,1.63185,1.63225,1.6317,1.63215,212400000.0
2009-11-02 16:34:00,1.6321,1.6321,1.63165,1.6319,234600000.0
2009-11-02 16:35:00,1.6319,1.63225,1.6318,1.63205,205100000.0
2009-11-02 16:36:00,1.6322,1.63285,1.6322,1.6328,154200000.0
2009-11-02 16:37:00,1.6329,1.6332,1.6326,1.6331,142700000.0
2009-11-02 16:38:00,1.633,1.6334,1.63275,1.63325,230700000.0
2009-11-02 16:39:00,1.63325,1.63345,1.6328,1.63335,214700000.0
2009-11-02 16:40:00,1.63315,1.63325,1.6325,1.6326,204500000.0
2009-11-02 16:41:00,1.63265,1.6333,1.6326,1.6332,153600000.0
2009-11-02 16:42:00,1.63335,1.63355,1.63285,1.63325,227400000.0
2009-11-02 16:43:00,1.6333,1.6337,1.6332,1.63355,217300000.0
2009-11-02 16:44:00,1.63355,1.6337,1.6333,1.6337,282600000.0
2009-11-02 16:45:00,1.63385,1.6345,1.6338,1.6341,196600000.0
2009-11-02 16:46:00,1.63415,1.6347,1.6339,1.6343,283400000.0
2009-11-02 16:47:00,1.6343,1.63475,1.63415,1.6344,255500000.0
2009-11-02 16:48:00,1.63445,1.63495,1.6344,1.6349,171700000.0
2009-11-02 16:49:00,1.6347,1.6349,1.63435,1.63455,197900000.0
2009-11-02 16:50:00,1.6346,1.63465,1.63415,1.63425,211600000.0
2009-11-02 16:51:00,1.63415,1.6343,1.6338,1.6342,228900000.0
2009-11-02 16:52:00,1.63415,1.63415,1.6337,1.63375,173300000.0
2009-11-02 16:53:00,1.63375,1.63375,1.6328,1.6328,268990000.0
2009-11-02 16:54:00,1.6328,1.6331,1.6325,1.6328,176300000.0
2009-11-02 16:55:00,1.6328,1.63295,1.63225,1.6326,199020000.0
2009-11-02 16:56:00,1.6326,1.63315,1.6322,1.6329,152100000.0
2009-11-02 16:57:00,1.63285,1.63285,1.63235,1.63245,213100000.0
2009-11-02 16:58:00,1.6326,1.6327,1.63195,1.63255,143600000.0
2009-11-02 16:59:00,1.6326,1.6326,1.6321,1.63215,256200000.0
2009-11-02 17:00:00,1.6322,1.6323,1.62915,1.62925,432200000.0
2009-11-02 17:01:00,1.6293,1.6306,1.6291,1.6303,352600000.0
2009-11-02 17:02:00,1.6303,1.63035,1.6286,1.6289,251900000.0
2009-11-02 17:03:00,1.6288,1.6292,1.62745,1.62795,339600000.0
2009-11-02 17:04:00,1.62795,1.6289,1.6277,1.6285,444200000.0
2009-11-02 17:05:00,1.62855,1.62865,1.62695,1.6273,402200001.0
2009-11-02 17:06:00,1.62725,1.62845,1.62715,1.6284,294000000.0
2009-11-02 17:07:00,1.62845,1.62885,1.6281,1.6288,591599998.0
2009-11-02 17:08:00,1.62875,1.6291,1.6286,1.629,488299999.0
2009-11-02 17:09:00,1.629,1.6298,1.62885,1.6298,343800000.0
2009-11-02 17:10:00,1.62965,1.6299,1.62895,1.6291,285400000.0
2009-11-02 17:11:00,1.62915,1.6296,1.6289,1.62945,263400000.0
2009-11-02 17:12:00,1.62945,1.6295,1.629,1.6293,276000000.0
2009-11-02 17:13:00,1.62935,1.6296,1.6289,1.62935,272900000.0
2009-11-02 17:14:00,1.6293,1.6296,1.62925,1.62935,183800000.0
2009-11-02 17:15:00,1.6293,1.62955,1.62895,1.629,220400000.0
2009-11-02 17:16:00,1.62905,1.62945,1.6283,1.62865,244800000.0
2009-11-02 17:17:00,1.62855,1.62875,1.62745,1.62765,198500000.0
2009-11-02 17:18:00,1.6276,1.62815,1.62735,1.62785,260000000.0
2009-11-02 17:19:00,1.6279,1.6288,1.62785,1.6287,256200000.0
2009-11-02 17:20:00,1.6287,1.62905,1.6277,1.628,276200000.0
2009-11-02 17:21:00,1.628,1.6287,1.62765,1.62825,301300000.0
2009-11-02 17:22:00,1.62815,1.6284,1.62735,1.62735,290880000.0
2009-11-02 17:23:00,1.62735,1.6281,1.62735,1.62795,274560000.0
2009-11-02 17:24:00,1.62795,1.629,1.62785,1.62875,246100000.0
2009-11-02 17:25:00,1.6287,1.6291,1.628,1.628,276400000.0
2009-11-02 17:26:00,1.6281,1.6283,1.62755,1.62775,531900000.0
2009-11-02 17:27:00,1.62765,1.62815,1.6275,1.62815,432700000.0
2009-11-02 17:28:00,1.6282,1.6282,1.62735,1.6278,291360000.0
2009-11-02 17:29:00,1.62785,1.62795,1.62735,1.62745,264220000.0
2009-11-02 17:30:00,1.62745,1.62755,1.627,1.627,273240000.0
2009-11-02 17:31:00,1.6269,1.628,1.6269,1.62775,273700000.0
2009-11-02 17:32:00,1.6278,1.62855,1.6277,1.62815,221600000.0
2009-11-02 17:33:00,1.62805,1.62885,1.628,1.62875,267000000.0
2009-11-02 17:34:00,1.6288,1.62895,1.62825,1.6283,236500000.0
2009-11-02 17:35:00,1.62835,1.62905,1.6281,1.62905,379400000.0
2009-11-02 17:36:00,1.62905,1.6293,1.62855,1.6286,193000000.0
2009-11-02 17:37:00,1.6285,1.6289,1.6284,1.62855,201200000.0
2009-11-02 17:38:00,1.6285,1.62875,1.6282,1.62825,153600000.0
2009-11-02 17:39:00,1.62825,1.62875,1.6281,1.6285,210800000.0
2009-11-02 17:40:00,1.6285,1.62875,1.6279,1.6286,225300000.0
2009-11-02 17:41:00,1.62865,1.62885,1.6284,1.6287,174400000.0
2009-11-02 17:42:00,1.6286,1.62905,1.62855,1.62885,128900000.0
2009-11-02 17:43:00,1.6288,1.62915,1.62865,1.62895,228800000.0
2009-11-02 17:44:00,1.629,1.62985,1.62895,1.62975,383100000.0
2009-11-02 17:45:00,1.62975,1.62975,1.6289,1.62925,234600000.0
2009-11-02 17:46:00,1.62925,1.63015,1.62915,1.6298,252000000.0
2009-11-02 17:47:00,1.6298,1.63025,1.6295,1.62955,245100000.0
2009-11-02 17:48:00,1.6295,1.6297,1.62895,1.6293,256600000.0
2009-11-02 17:49:00,1.62915,1.62995,1.62915,1.62995,247100000.0
2009-11-02 17:50:00,1.6301,1.63035,1.6297,1.6298,217500000.0
2009-11-02 17:51:00,1.6298,1.62985,1.6294,1.6298,173600000.0
2009-11-02 17:52:00,1.6298,1.63045,1.62975,1.63035,203500000.0
2009-11-02 17:53:00,1.6304,1.63055,1.63,1.6304,244200000.0
2009-11-02 17:54:00,1.63045,1.63045,1.6297,1.62975,238800000.0
2009-11-02 17:55:00,1.6298,1.63045,1.62965,1.62975,178800000.0
2009-11-02 17:56:00,1.6298,1.6306,1.62945,1.6306,191600000.0
2009-11-02 17:57:00,1.6306,1.63095,1.63025,1.6309,252600000.0
2009-11-02 17:58:00,1.6309,1.63125,1.63065,1.6311,173200000.0
2009-11-02 17:59:00,1.63115,1.63315,1.6311,1.6329,287800000.0
2009-11-02 18:00:00,1.6329,1.63325,1.6327,1.63315,320400000.0
2009-11-02 18:01:00,1.63315,1.63325,1.6328,1.6329,265500000.0
2009-11-02 18:02:00,1.63285,1.6331,1.6328,1.6329,141500000.0
2009-11-02 18:03:00,1.6329,1.6332,1.6327,1.6329,189000000.0
2009-11-02 18:04:00,1.63295,1.633,1.63255,1.63265,191600000.0
2009-11-02 18:05:00,1.63265,1.63295,1.63245,1.63285,232700000.0
2009-11-02 18:06:00,1.6328,1.63285,1.6323,1.63255,256900000.0
2009-11-02 18:07:00,1.6326,1.6335,1.6326,1.6335,233100000.0
2009-11-02 18:08:00,1.63335,1.6336,1.63255,1.63255,233000000.0
2009-11-02 18:09:00,1.63255,1.63315,1.6324,1.63255,262600000.0
2009-11-02 18:10:00,1.63255,1.6333,1.63245,1.63275,183500000.0
2009-11-02 18:11:00,1.6328,1.63285,1.6323,1.63245,134900000.0
2009-11-02 18:12:00,1.63245,1.6328,1.6322,1.63235,122400000.0
2009-11-02 18:13:00,1.63235,1.6325,1.6316,1.6318,267500000.0
2009-11-02 18:14:00,1.63175,1.63215,1.6315,1.6316,223600000.0
2009-11-02 18:15:00,1.6316,1.63215,1.63145,1.63215,192200000.0
2009-11-02 18:16:00,1.6321,1.6321,1.63165,1.63165,154100000.0
2009-11-02 18:17:00,1.6317,1.63205,1.6317,1.63205,223600000.0
2009-11-02 18:18:00,1.63215,1.63245,1.63165,1.63175,160900000.0
2009-11-02 18:19:00,1.63175,1.6319,1.63145,1.6316,111300000.0
2009-11-02 18:20:00,1.6316,1.63175,1.6315,1.6317,113300000.0
2009-11-02 18:21:00,1.6317,1.63185,1.6311,1.6311,153200000.0
2009-11-02 18:22:00,1.6311,1.63135,1.6308,1.63115,205900000.0
2009-11-02 18:23:00,1.63115,1.6315,1.63105,1.63145,105500000.0
2009-11-02 18:24:00,1.63145,1.6316,1.63095,1.63095,102400000.0
2009-11-02 18:25:00,1.63095,1.63235,1.6309,1.6321,269600000.0
2009-11-02 18:26:00,1.6322,1.6328,1.632,1.63245,269800000.0
2009-11-02 18:27:00,1.6324,1.63285,1.6321,1.63225,150500000.0
2009-11-02 18:28:00,1.63225,1.63235,1.63185,1.63215,178300000.0
2009-11-02 18:29:00,1.6323,1.63265,1.63215,1.63245,222300000.0
2009-11-02 18:30:00,1.63245,1.63275,1.6323,1.63255,222500000.0
2009-11-02 18:31:00,1.6325,1.63255,1.63215,1.6323,141800000.0
2009-11-02 18:32:00,1.6322,1.6323,1.632,1.6322,176600000.0
2009-11-02 18:33:00,1.63225,1.63255,1.63195,1.632,144700000.0
2009-11-02 18:34:00,1.632,1.6321,1.63155,1.63175,166100000.0
2009-11-02 18:35:00,1.6317,1.63215,1.63125,1.63185,186100000.0
2009-11-02 18:36:00,1.6318,1.632,1.6312,1.6318,182800000.0
2009-11-02 18:37:00,1.6319,1.6321,1.6313,1.63165,185600000.0
2009-11-02 18:38:00,1.63165,1.63225,1.63155,1.63215,96100000.0
2009-11-02 18:39:00,1.6322,1.6327,1.6321,1.63245,180600000.0
2009-11-02 18:40:00,1.6325,1.63265,1.6322,1.6324,198400000.0
2009-11-02 18:41:00,1.6324,1.63275,1.63175,1.6318,195100000.0
2009-11-02 18:42:00,1.63185,1.6324,1.63185,1.63235,126700000.0
2009-11-02 18:43:00,1.6324,1.63255,1.63185,1.632,92800000.0
2009-11-02 18:44:00,1.632,1.6322,1.6316,1.6316,147200000.0
2009-11-02 18:45:00,1.6316,1.6321,1.63155,1.63195,195900000.0
2009-11-02 18:46:00,1.63195,1.63215,1.63175,1.63195,171900000.0
2009-11-02 18:47:00,1.6319,1.6324,1.6319,1.6323,153400000.0
2009-11-02 18:48:00,1.63215,1.63225,1.632,1.63205,83800000.0
2009-11-02 18:49:00,1.63205,1.63215,1.632,1.632,77600000.0
2009-11-02 18:50:00,1.63185,1.6326,1.6318,1.63235,89600000.0
2009-11-02 18:51:00,1.63235,1.6327,1.63205,1.63205,131900000.0
2009-11-02 18:52:00,1.63205,1.6321,1.6317,1.63195,102700000.0
2009-11-02 18:53:00,1.63195,1.63255,1.63175,1.63235,128900000.0
2009-11-02 18:54:00,1.6324,1.6328,1.6317,1.63205,170900000.0
2009-11-02 18:55:00,1.63205,1.6323,1.63205,1.63225,134200000.0
2009-11-02 18:56:00,1.63225,1.63235,1.6318,1.63185,194000000.0
2009-11-02 18:57:00,1.63185,1.6323,1.6318,1.63195,144800000.0
2009-11-02 18:58:00,1.632,1.6323,1.6318,1.63225,161200000.0
2009-11-02 18:59:00,1.6322,1.6325,1.6321,1.6325,127200000.0
2009-11-02 19:00:00,1.6325,1.6325,1.6318,1.63225,146100000.0
2009-11-02 19:01:00,1.63225,1.63265,1.6322,1.63225,160100000.0
2009-11-02 19:02:00,1.63225,1.63275,1.63225,1.6325,178600000.0
2009-11-02 19:03:00,1.6325,1.6325,1.6322,1.6324,147200000.0
2009-11-02 19:04:00,1.6324,1.6327,1.63225,1.6327,177000000.0
2009-11-02 19:05:00,1.6327,1.6329,1.6323,1.6324,223200000.0
2009-11-02 19:06:00,1.6324,1.6336,1.6324,1.6336,249400000.0
2009-11-02 19:07:00,1.63375,1.63455,1.6337,1.634,221300000.0
2009-11-02 19:08:00,1.634,1.6344,1.63385,1.63435,172300000.0
2009-11-02 19:09:00,1.6343,1.6344,1.6334,1.6334,297600000.0
2009-11-02 19:10:00,1.63345,1.6338,1.6332,1.6336,121400000.0
2009-11-02 19:11:00,1.6336,1.6337,1.63315,1.6332,138200000.0
2009-11-02 19:12:00,1.6332,1.6337,1.6332,1.6333,114900000.0
2009-11-02 19:13:00,1.63335,1.6336,1.63295,1.6333,124200000.0
2009-11-02 19:14:00,1.6333,1.63365,1.63315,1.63345,302500000.0
2009-11-02 19:15:00,1.63345,1.6351,1.63315,1.6351,267600000.0
2009-11-02 19:16:00,1.635,1.635,1.6342,1.6342,209000000.0
2009-11-02 19:17:00,1.6344,1.6351,1.6343,1.63475,197300000.0
2009-11-02 19:18:00,1.63475,1.6349,1.63445,1.63455,198200000.0
2009-11-02 19:19:00,1.63455,1.63465,1.63425,1.6345,223100000.0
2009-11-02 19:20:00,1.63455,1.63475,1.6343,1.63475,167300000.0
2009-11-02 19:21:00,1.6348,1.63505,1.63465,1.6349,202800000.0
2009-11-02 19:22:00,1.63485,1.635,1.63465,1.63475,127100000.0
2009-11-02 19:23:00,1.63475,1.63525,1.6345,1.6351,168100000.0
2009-11-02 19:24:00,1.63505,1.6352,1.6347,1.6348,125900000.0
2009-11-02 19:25:00,1.6348,1.63505,1.6347,1.6347,94200000.0
2009-11-02 19:26:00,1.6347,1.6351,1.6347,1.635,222300000.0
2009-11-02 19:27:00,1.635,1.6352,1.63475,1.6349,159200000.0
2009-11-02 19:28:00,1.635,1.63525,1.6349,1.635,143500000.0
2009-11-02 19:29:00,1.635,1.6369,1.635,1.6368,194800000.0
2009-11-02 19:30:00,1.63675,1.63695,1.636,1.636,155500000.0
2009-11-02 19:31:00,1.63595,1.6369,1.6358,1.6366,184200000.0
2009-11-02 19:32:00,1.6367,1.63765,1.6365,1.63765,190200000.0
2009-11-02 19:33:00,1.63775,1.6385,1.6375,1.6384,197200000.0
2009-11-02 19:34:00,1.63845,1.6387,1.6377,1.6379,159800000.0
2009-11-02 19:35:00,1.6379,1.6381,1.6377,1.63775,106400000.0
2009-11-02 19:36:00,1.63775,1.6378,1.63735,1.63735,172300000.0
2009-11-02 19:37:00,1.63735,1.6378,1.63715,1.6378,200800000.0
2009-11-02 19:38:00,1.6378,1.6378,1.6375,1.63755,122200000.0
2009-11-02 19:39:00,1.63755,1.63805,1.6374,1.63785,163900000.0
2009-11-02 19:40:00,1.63785,1.63815,1.63775,1.63785,128200000.0
2009-11-02 19:41:00,1.63795,1.63865,1.63795,1.63855,150800000.0
2009-11-02 19:42:00,1.63865,1.639,1.6384,1.63875,236600000.0
2009-11-02 19:43:00,1.6387,1.6392,1.6384,1.63915,296300000.0
2009-11-02 19:44:00,1.6392,1.6392,1.6383,1.639,248500000.0
2009-11-02 19:45:00,1.6392,1.6392,1.6384,1.63885,243200000.0
2009-11-02 19:46:00,1.6387,1.63885,1.63825,1.63855,208800000.0
2009-11-02 19:47:00,1.63865,1.63865,1.6383,1.63855,233100000.0
2009-11-02 19:48:00,1.63855,1.63905,1.63855,1.63865,159700000.0
2009-11-02 19:49:00,1.63865,1.63925,1.63865,1.6392,130600000.0
2009-11-02 19:50:00,1.63915,1.6393,1.63835,1.63845,192100000.0
2009-11-02 19:51:00,1.63845,1.6392,1.63825,1.6392,235100000.0
2009-11-02 19:52:00,1.6392,1.63975,1.6391,1.6393,260500000.0
2009-11-02 19:53:00,1.63925,1.6396,1.639,1.63935,275600000.0
2009-11-02 19:54:00,1.6393,1.63965,1.63855,1.63875,328700000.0
2009-11-02 19:55:00,1.6387,1.63885,1.63795,1.63815,233300000.0
2009-11-02 19:56:00,1.63815,1.63885,1.63805,1.63885,236500000.0
2009-11-02 19:57:00,1.63885,1.6389,1.63825,1.63855,155900000.0
2009-11-02 19:58:00,1.63855,1.63905,1.63845,1.63905,270500000.0
2009-11-02 19:59:00,1.63905,1.63985,1.6389,1.6393,266100000.0
2009-11-02 20:00:00,1.63955,1.6397,1.63875,1.6388,337300000.0
2009-11-02 20:01:00,1.63875,1.6392,1.63835,1.63885,285300000.0
2009-11-02 20:02:00,1.63875,1.63905,1.6386,1.63905,169500000.0
2009-11-02 20:03:00,1.63895,1.63895,1.63835,1.6385,164900000.0
2009-11-02 20:04:00,1.6385,1.6386,1.638,1.63805,202800000.0
2009-11-02 20:05:00,1.63805,1.6383,1.63795,1.63795,258000000.0
2009-11-02 20:06:00,1.6379,1.63815,1.6376,1.6378,231000000.0
2009-11-02 20:07:00,1.63775,1.638,1.6371,1.6371,191700000.0
2009-11-02 20:08:00,1.63745,1.6375,1.63705,1.63725,155800000.0
2009-11-02 20:09:00,1.6372,1.6376,1.63675,1.6368,210500000.0
2009-11-02 20:10:00,1.6368,1.63695,1.6366,1.6367,109700000.0
2009-11-02 20:11:00,1.6367,1.6372,1.6366,1.63705,124400000.0
2009-11-02 20:12:00,1.63705,1.6373,1.6367,1.6369,185100000.0
2009-11-02 20:13:00,1.6369,1.6372,1.6369,1.6371,187200000.0
2009-11-02 20:14:00,1.6371,1.63735,1.6368,1.63735,160800000.0
2009-11-02 20:15:00,1.63735,1.63815,1.63735,1.638,147700000.0
2009-11-02 20:16:00,1.63795,1.6387,1.63785,1.63855,247300000.0
2009-11-02 20:17:00,1.6385,1.63875,1.63755,1.63765,335000000.0
2009-11-02 20:18:00,1.6377,1.63775,1.6369,1.6369,239300000.0
2009-11-02 20:19:00,1.63695,1.6381,1.63695,1.6371,314300000.0
2009-11-02 20:20:00,1.63705,1.6378,1.637,1.63745,280300000.0
2009-11-02 20:21:00,1.63745,1.63775,1.63695,1.63745,257000000.0
2009-11-02 20:22:00,1.6375,1.6375,1.63625,1.6366,180600000.0
2009-11-02 20:23:00,1.63655,1.63705,1.63645,1.6369,145000000.0
2009-11-02 20:24:00,1.6369,1.6373,1.6366,1.637,211300000.0
2009-11-02 20:25:00,1.637,1.63715,1.63675,1.6371,214900000.0
2009-11-02 20:26:00,1.63715,1.6374,1.63685,1.63725,287300000.0
2009-11-02 20:27:00,1.63725,1.6377,1.6372,1.63735,241600000.0
2009-11-02 20:28:00,1.63725,1.6378,1.63725,1.63745,195100000.0
2009-11-02 20:29:00,1.63745,1.63775,1.63735,1.63755,282400000.0
2009-11-02 20:30:00,1.6376,1.63825,1.63755,1.63815,324900000.0
2009-11-02 20:31:00,1.63815,1.63855,1.6381,1.6383,228200000.0
2009-11-02 20:32:00,1.63845,1.63865,1.63775,1.63795,297300000.0
2009-11-02 20:33:00,1.638,1.63805,1.6375,1.6375,125600000.0
2009-11-02 20:34:00,1.6375,1.63775,1.6374,1.6375,118300000.0
2009-11-02 20:35:00,1.6374,1.6376,1.63725,1.6373,137800000.0
2009-11-02 20:36:00,1.63735,1.6376,1.6372,1.6375,180400000.0
2009-11-02 20:37:00,1.6375,1.638,1.63725,1.638,141700000.0
2009-11-02 20:38:00,1.63795,1.63795,1.6375,1.63755,297800000.0
2009-11-02 20:39:00,1.63755,1.6376,1.63715,1.63725,300900000.0
2009-11-02 20:40:00,1.63725,1.63815,1.6372,1.6375,258800000.0
2009-11-02 20:41:00,1.63755,1.63855,1.6375,1.6384,216200000.0
2009-11-02 20:42:00,1.6384,1.63855,1.6381,1.6382,142200000.0
2009-11-02 20:43:00,1.6382,1.6383,1.6378,1.6378,203800000.0
2009-11-02 20:44:00,1.6378,1.6378,1.6374,1.6375,198600000.0
2009-11-02 20:45:00,1.6375,1.63785,1.63725,1.6374,218400000.0
2009-11-02 20:46:00,1.6374,1.63835,1.6374,1.63815,262800000.0
2009-11-02 20:47:00,1.63815,1.63815,1.6374,1.63775,195500000.0
2009-11-02 20:48:00,1.6378,1.63785,1.63705,1.63705,126100000.0
2009-11-02 20:49:00,1.63705,1.63785,1.637,1.6376,245000000.0
2009-11-02 20:50:00,1.6376,1.6383,1.63755,1.638,199000000.0
2009-11-02 20:51:00,1.6381,1.63845,1.6381,1.6381,142400000.0
2009-11-02 20:52:00,1.6381,1.63845,1.6381,1.63835,292400000.0
2009-11-02 20:53:00,1.63835,1.63865,1.63795,1.6384,335000000.0
2009-11-02 20:54:00,1.63835,1.63895,1.63835,1.63855,195300000.0
2009-11-02 20:55:00,1.6386,1.63875,1.63805,1.6382,250200000.0
2009-11-02 20:56:00,1.63815,1.6388,1.63815,1.6386,242800000.0
2009-11-02 20:57:00,1.6386,1.63885,1.63845,1.6386,200300000.0
2009-11-02 20:58:00,1.63855,1.63855,1.63815,1.6382,157600000.0
2009-11-02 20:59:00,1.6382,1.63875,1.63805,1.63855,319400000.0
2009-11-02 21:00:00,1.63855,1.63855,1.63795,1.6381,229300000.0
2009-11-02 21:01:00,1.6381,1.63845,1.6379,1.6382,262400000.0
2009-11-02 21:02:00,1.6382,1.63855,1.63765,1.6377,295100000.0
2009-11-02 21:03:00,1.63765,1.63875,1.63765,1.63855,286900000.0
2009-11-02 21:04:00,1.63855,1.6388,1.6385,1.63865,213100000.0
2009-11-02 21:05:00,1.63875,1.639,1.6385,1.63865,208900000.0
2009-11-02 21:06:00,1.6386,1.63905,1.63845,1.63875,222800000.0
2009-11-02 21:07:00,1.63875,1.639,1.6384,1.6385,243400000.0
2009-11-02 21:08:00,1.63855,1.639,1.63855,1.63895,122900000.0
2009-11-02 21:09:00,1.63895,1.6393,1.6388,1.6388,255300000.0
2009-11-02 21:10:00,1.6388,1.63975,1.6388,1.63935,471400000.0
2009-11-02 21:11:00,1.63935,1.6396,1.639,1.639,118600000.0
2009-11-02 21:12:00,1.639,1.63925,1.63835,1.63835,128900000.0
2009-11-02 21:13:00,1.63835,1.6385,1.6381,1.63815,70500000.0
2009-11-02 21:14:00,1.6381,1.63845,1.6379,1.63845,216300000.0
2009-11-02 21:15:00,1.63845,1.6385,1.63795,1.63805,154100000.0
2009-11-02 21:16:00,1.63805,1.6387,1.63805,1.6382,281700000.0
2009-11-02 21:17:00,1.6382,1.6384,1.638,1.6382,185700000.0
2009-11-02 21:18:00,1.6382,1.6387,1.6379,1.63845,305900000.0
2009-11-02 21:19:00,1.63855,1.63955,1.63855,1.6395,241100000.0
2009-11-02 21:20:00,1.6395,1.6395,1.6391,1.6391,151500000.0
2009-11-02 21:21:00,1.639,1.63915,1.6385,1.6389,242900000.0
2009-11-02 21:22:00,1.6389,1.6389,1.63775,1.6378,266900000.0
2009-11-02 21:23:00,1.6378,1.63815,1.6376,1.6378,294800000.0
2009-11-02 21:24:00,1.63775,1.6384,1.63775,1.6383,139000000.0
2009-11-02 21:25:00,1.6383,1.63835,1.63805,1.6381,234300000.0
2009-11-02 21:26:00,1.638,1.63805,1.6379,1.638,149500000.0
2009-11-02 21:27:00,1.638,1.638,1.63765,1.6378,312800000.0
2009-11-02 21:28:00,1.6378,1.63805,1.6377,1.6377,205600000.0
2009-11-02 21:29:00,1.6376,1.6376,1.6371,1.6372,154600000.0
2009-11-02 21:30:00,1.6372,1.63755,1.63685,1.6369,226900000.0
2009-11-02 21:31:00,1.63675,1.63775,1.63675,1.6377,232900000.0
2009-11-02 21:32:00,1.6377,1.638,1.6373,1.63735,218500000.0
2009-11-02 21:33:00,1.6374,1.6374,1.6368,1.63695,210700000.0
2009-11-02 21:34:00,1.637,1.6374,1.637,1.637,169800000.0
2009-11-02 21:35:00,1.637,1.6374,1.6369,1.6372,170300000.0
2009-11-02 21:36:00,1.6372,1.6377,1.63705,1.63745,254500000.0
2009-11-02 21:37:00,1.6375,1.63755,1.63715,1.63725,255200000.0
2009-11-02 21:38:00,1.6372,1.63755,1.63715,1.63725,239900000.0
2009-11-02 21:39:00,1.63725,1.6374,1.63705,1.6372,144000000.0
2009-11-02 21:40:00,1.63705,1.63715,1.6368,1.63705,233300000.0
2009-11-02 21:41:00,1.637,1.637,1.6362,1.63625,309500000.0
2009-11-02 21:42:00,1.63625,1.63645,1.6361,1.6363,235100000.0
2009-11-02 21:43:00,1.63635,1.6367,1.63615,1.6366,287500000.0
2009-11-02 21:44:00,1.6366,1.637,1.6366,1.6369,291400000.0
2009-11-02 21:45:00,1.6369,1.637,1.6364,1.63695,269800000.0
2009-11-02 21:46:00,1.63695,1.637,1.63645,1.63675,152500000.0
2009-11-02 21:47:00,1.63675,1.63685,1.6367,1.63675,126500000.0
2009-11-02 21:48:00,1.63675,1.63745,1.63655,1.6374,243700000.0
2009-11-02 21:49:00,1.63745,1.63765,1.63705,1.63715,217500000.0
2009-11-02 21:50:00,1.6371,1.6375,1.6371,1.6375,114600000.0
2009-11-02 21:51:00,1.6375,1.6375,1.63655,1.63655,190400000.0
2009-11-02 21:52:00,1.63675,1.63695,1.6364,1.6366,214700000.0
2009-11-02 21:53:00,1.6366,1.6367,1.6363,1.6365,144800000.0
2009-11-02 21:54:00,1.6365,1.63655,1.63555,1.6357,131400000.0
2009-11-02 21:55:00,1.6357,1.6362,1.63555,1.6361,285700000.0
2009-11-02 21:56:00,1.6361,1.6369,1.636,1.63665,285900000.0
2009-11-02 21:57:00,1.63665,1.6369,1.63655,1.63655,218700000.0
2009-11-02 21:58:00,1.63655,1.63675,1.63655,1.6366,158900000.0
2009-11-02 21:59:00,1.63655,1.6366,1.6359,1.63645,262600000.0
2009-11-02 22:00:00,1.63645,1.6365,1.63545,1.6356,212600000.0
2009-11-02 22:01:00,1.6357,1.63575,1.63505,1.6353,178200000.0
2009-11-02 22:02:00,1.6354,1.6354,1.6351,1.6352,156600000.0
2009-11-02 22:03:00,1.63525,1.63525,1.6348,1.6349,205700000.0
2009-11-02 22:04:00,1.635,1.6351,1.6346,1.63495,231100000.0
2009-11-02 22:05:00,1.6349,1.6353,1.6345,1.6348,130600000.0
2009-11-02 22:06:00,1.6348,1.63555,1.6348,1.6355,237900000.0
2009-11-02 22:07:00,1.6355,1.6362,1.6354,1.6362,127000000.0
2009-11-02 22:08:00,1.63615,1.6364,1.63525,1.63535,164100000.0
2009-11-02 22:09:00,1.6353,1.6362,1.63525,1.63605,189000000.0
2009-11-02 22:10:00,1.636,1.6363,1.6357,1.6358,145700000.0
2009-11-02 22:11:00,1.6358,1.6363,1.63545,1.63545,155800000.0
2009-11-02 22:12:00,1.6359,1.63605,1.63565,1.6357,245900000.0
2009-11-02 22:13:00,1.6357,1.63635,1.6357,1.63605,220900000.0
2009-11-02 22:14:00,1.63615,1.6364,1.63565,1.63575,218600000.0
2009-11-02 22:15:00,1.63575,1.6363,1.63575,1.63625,260800000.0
2009-11-02 22:16:00,1.63625,1.6369,1.63585,1.63645,366500000.0
2009-11-02 22:17:00,1.6365,1.6369,1.63595,1.63595,132100000.0
2009-11-02 22:18:00,1.63605,1.63635,1.63585,1.63625,224600000.0
2009-11-02 22:19:00,1.6362,1.63705,1.6362,1.637,342700000.0
2009-11-02 22:20:00,1.6371,1.6372,1.63625,1.63675,232600000.0
2009-11-02 22:21:00,1.6367,1.63705,1.63615,1.6367,229800000.0
2009-11-02 22:22:00,1.6367,1.6368,1.63645,1.63645,301800000.0
2009-11-02 22:23:00,1.63645,1.6367,1.6359,1.6362,265500000.0
2009-11-02 22:24:00,1.6362,1.63665,1.6362,1.6365,208700000.0
2009-11-02 22:25:00,1.63645,1.63685,1.63625,1.6368,253000000.0
2009-11-02 22:26:00,1.63675,1.63755,1.63665,1.63685,198200000.0
2009-11-02 22:27:00,1.6368,1.63715,1.6365,1.6367,139600000.0
2009-11-02 22:28:00,1.6367,1.637,1.6366,1.6369,104200000.0
2009-11-02 22:29:00,1.637,1.637,1.6366,1.6369,261200000.0
2009-11-02 22:30:00,1.6369,1.6369,1.6361,1.6361,258500000.0
2009-11-02 22:31:00,1.6361,1.63615,1.63565,1.6358,263300000.0
2009-11-02 22:32:00,1.63575,1.6358,1.6355,1.6355,257600000.0
2009-11-02 22:33:00,1.63545,1.6358,1.63545,1.63565,228900000.0
2009-11-02 22:34:00,1.63565,1.63585,1.63525,1.63525,112800000.0
2009-11-02 22:35:00,1.6353,1.63545,1.6352,1.6354,167610000.0
2009-11-02 22:36:00,1.6354,1.6358,1.6352,1.6356,167500000.0
2009-11-02 22:37:00,1.63565,1.6359,1.63545,1.63545,104000000.0
2009-11-02 22:38:00,1.6354,1.63545,1.6352,1.6354,91800000.0
2009-11-02 22:39:00,1.6354,1.6354,1.63465,1.63465,71100000.0
2009-11-02 22:40:00,1.63465,1.63525,1.6345,1.6347,195200000.0
2009-11-02 22:41:00,1.63475,1.6349,1.63375,1.63375,214950000.0
2009-11-02 22:42:00,1.63375,1.63395,1.63375,1.63375,223740000.0
2009-11-02 22:43:00,1.63375,1.6338,1.63375,1.63375,125720000.0
2009-11-02 22:44:00,1.63375,1.6339,1.63375,1.63375,143450000.0
2009-11-02 22:45:00,1.63375,1.6339,1.63375,1.63375,186550000.0
2009-11-02 22:46:00,1.63375,1.63395,1.63375,1.63375,460060000.0
2009-11-02 22:47:00,1.63375,1.634,1.63375,1.63375,234490000.0
2009-11-02 22:48:00,1.6338,1.6343,1.63375,1.63425,152070000.0
2009-11-02 22:49:00,1.63425,1.63445,1.63395,1.6341,170700000.0
2009-11-02 22:50:00,1.63415,1.63435,1.63375,1.63425,233570000.0
2009-11-02 22:51:00,1.63425,1.63435,1.63375,1.63405,221910000.0
2009-11-02 22:52:00,1.63405,1.6342,1.63375,1.63375,199170000.0
2009-11-02 22:53:00,1.6339,1.63395,1.63375,1.63375,149460000.0
2009-11-02 22:54:00,1.63375,1.63415,1.63375,1.634,151350000.0
2009-11-02 22:55:00,1.63395,1.63435,1.6339,1.6341,213900000.0
2009-11-02 22:56:00,1.6341,1.63465,1.6341,1.6343,78500000.0
2009-11-02 22:57:00,1.6343,1.63455,1.6339,1.6343,137200000.0
2009-11-02 22:58:00,1.63425,1.63445,1.63415,1.63415,154800000.0
2009-11-02 22:59:00,1.63425,1.63475,1.6339,1.63395,120500000.0
2009-11-02 23:00:00,1.6339,1.63415,1.63375,1.63375,94130000.0
2009-11-02 23:01:00,1.63375,1.63375,1.63375,1.63375,78870000.0
2009-11-02 23:02:00,1.63375,1.6339,1.63375,1.6339,71320000.0
2009-11-02 23:03:00,1.63395,1.6343,1.63395,1.6342,49900000.0
2009-11-02 23:04:00,1.6342,1.63435,1.63415,1.63435,20200000.0
2009-11-02 23:05:00,1.6343,1.6343,1.6341,1.63425,39800000.0
2009-11-02 23:06:00,1.6342,1.6343,1.6342,1.6342,14200000.0
2009-11-02 23:07:00,1.6343,1.6343,1.6342,1.6343,29900000.0
2009-11-02 23:08:00,1.6343,1.6344,1.6341,1.6341,13800000.0
2009-11-02 23:09:00,1.6341,1.63425,1.63395,1.63415,49500000.0
2009-11-02 23:10:00,1.6342,1.6343,1.63415,1.6342,17200000.0
2009-11-02 23:11:00,1.63415,1.6342,1.63385,1.63405,22500000.0
2009-11-02 23:12:00,1.634,1.634,1.63385,1.63395,6100000.0
2009-11-02 23:13:00,1.63395,1.634,1.63375,1.63385,39380000.0
2009-11-02 23:14:00,1.63385,1.6339,1.63375,1.63375,115880000.0
2009-11-02 23:15:00,1.63375,1.63395,1.63375,1.63375,82980000.0
2009-11-02 23:16:00,1.63375,1.63375,1.63375,1.63375,75240000.0
2009-11-02 23:17:00,1.63375,1.6342,1.63375,1.63415,97670000.0
2009-11-02 23:18:00,1.63405,1.63445,1.634,1.6343,59300000.0
2009-11-02 23:19:00,1.6342,1.6345,1.6342,1.6343,79300000.0
2009-11-02 23:20:00,1.6344,1.6346,1.6343,1.6346,50500000.0
2009-11-02 23:21:00,1.63465,1.63465,1.63445,1.6346,35600000.0
2009-11-02 23:22:00,1.63465,1.63465,1.63445,1.63455,14100000.0
2009-11-02 23:23:00,1.63455,1.63525,1.6345,1.6348,108000000.0
2009-11-02 23:24:00,1.63485,1.63495,1.6348,1.6349,19700000.0
2009-11-02 23:25:00,1.6349,1.6354,1.63475,1.63535,93500000.0
2009-11-02 23:26:00,1.63535,1.63555,1.63525,1.63545,53800000.0
2009-11-02 23:27:00,1.63555,1.63555,1.6351,1.6351,42000000.0
2009-11-02 23:28:00,1.6352,1.63525,1.63515,1.6352,16900000.0
2009-11-02 23:29:00,1.63525,1.63525,1.6352,1.6352,20800000.0
2009-11-02 23:30:00,1.63525,1.6353,1.6349,1.635,50000000.0
2009-11-02 23:31:00,1.6349,1.6349,1.6343,1.63445,40300000.0
2009-11-02 23:32:00,1.6345,1.6345,1.63435,1.6345,20900000.0
2009-11-02 23:33:00,1.63445,1.6345,1.63435,1.63435,13000000.0
2009-11-02 23:34:00,1.6344,1.6347,1.63425,1.6346,48600000.0
2009-11-02 23:35:00,1.6346,1.6346,1.6346,1.6346,6800000.0
2009-11-02 23:36:00,1.6346,1.6346,1.63435,1.63435,38800000.0
2009-11-02 23:37:00,1.63445,1.63445,1.6342,1.63435,36200000.0
2009-11-02 23:38:00,1.63445,1.63445,1.6342,1.63425,17100000.0
2009-11-02 23:39:00,1.63435,1.63465,1.63435,1.63455,51700000.0
2009-11-02 23:40:00,1.63445,1.6348,1.6344,1.63465,53400000.0
2009-11-02 23:41:00,1.6347,1.6347,1.63445,1.6345,29600000.0
2009-11-02 23:42:00,1.6345,1.6345,1.6343,1.63435,42000000.0
2009-11-02 23:43:00,1.63435,1.63455,1.63435,1.63455,27600000.0
2009-11-02 23:44:00,1.6345,1.63455,1.63435,1.6344,41300000.0
2009-11-02 23:45:00,1.6344,1.63455,1.6344,1.63445,64100000.0
2009-11-02 23:46:00,1.63445,1.635,1.6344,1.63495,50800000.0
2009-11-02 23:47:00,1.635,1.635,1.63335,1.63385,58400000.0
2009-11-02 23:48:00,1.634,1.6341,1.63385,1.634,44300000.0
2009-11-02 23:49:00,1.634,1.634,1.6336,1.6336,43600000.0
2009-11-02 23:50:00,1.6336,1.6336,1.6335,1.6335,39000000.0
2009-11-02 23:51:00,1.6335,1.6345,1.6335,1.63395,78600000.0
2009-11-02 23:52:00,1.634,1.63445,1.634,1.63445,14800000.0
2009-11-02 23:53:00,1.63445,1.63445,1.6344,1.6344,8000000.0
2009-11-02 23:54:00,1.63455,1.63455,1.6344,1.63445,15000000.0
2009-11-02 23:55:00,1.6344,1.6344,1.63355,1.63425,12800000.0
2009-11-02 23:56:00,1.6344,1.6344,1.63365,1.63405,17000000.0
2009-11-02 23:57:00,1.63405,1.6343,1.6339,1.6343,12700000.0
2009-11-02 23:58:00,1.6344,1.6344,1.63395,1.6344,17500000.0
2009-11-02 23:59:00,1.6344,1.6345,1.63385,1.6343,41500000.0
2009-11-03 00:00:00,1.63435,1.63435,1.63395,1.63395,19000000.0
2009-11-03 00:01:00,1.63281,1.63286,1.63258,1.63279,45400000.0
2009-11-03 00:02:00,1.63395,1.63415,1.6336,1.63375,45400000.0
2009-11-03 00:03:00,1.6336,1.6336,1.6332,1.6336,15100000.0
2009-11-03 00:04:00,1.63385,1.63385,1.6332,1.63325,34800000.0
2009-11-03 00:05:00,1.63325,1.63325,1.6332,1.6332,9200000.0
2009-11-03 00:06:00,1.6333,1.6338,1.6332,1.6337,44200000.0
2009-11-03 00:07:00,1.63365,1.63365,1.63365,1.63365,2800000.0
2009-11-03 00:08:00,1.6336,1.6341,1.6335,1.6337,32400000.0
2009-11-03 00:09:00,1.63365,1.6339,1.63365,1.6339,3800000.0
2009-11-03 00:10:00,1.63355,1.63425,1.63355,1.63405,27000000.0
2009-11-03 00:11:00,1.63405,1.63425,1.63385,1.63385,32100000.0
2009-11-03 00:12:00,1.634,1.63435,1.634,1.63435,11900000.0
2009-11-03 00:13:00,1.63425,1.63425,1.63365,1.634,28200000.0
2009-11-03 00:14:00,1.634,1.634,1.63335,1.63335,11000000.0
2009-11-03 00:15:00,1.63365,1.63365,1.63355,1.63355,7800000.0
2009-11-03 00:16:00,1.63355,1.63355,1.6334,1.63355,22800000.0
2009-11-03 00:17:00,1.63355,1.63355,1.63355,1.63355,2900000.0
2009-11-03 00:18:00,1.63355,1.63375,1.6334,1.6337,37200000.0
2009-11-03 00:19:00,1.63365,1.6338,1.63355,1.6336,24900000.0
2009-11-03 00:20:00,1.6335,1.6336,1.63345,1.6336,4100000.0
2009-11-03 00:21:00,1.6336,1.6336,1.6336,1.6336,1400000.0
2009-11-03 00:22:00,1.63355,1.6336,1.63355,1.6336,3400000.0
2009-11-03 00:23:00,1.6335,1.63405,1.6334,1.63395,18900000.0
2009-11-03 00:24:00,1.6339,1.63405,1.63375,1.6339,26400000.0
2009-11-03 00:25:00,1.6338,1.6338,1.6338,1.6338,7300000.0
2009-11-03 00:26:00,1.63385,1.6341,1.63365,1.6337,29700000.0
2009-11-03 00:27:00,1.6337,1.6338,1.6334,1.6336,13300000.0
2009-11-03 00:28:00,1.6336,1.63365,1.63355,1.63365,10900000.0
2009-11-03 00:29:00,1.63365,1.63365,1.63355,1.63355,5000000.0
2009-11-03 00:30:00,1.63355,1.63355,1.6333,1.6334,14200000.0
2009-11-03 00:31:00,1.63345,1.63345,1.63345,1.63345,1000000.0
2009-11-03 00:32:00,1.6334,1.6337,1.6334,1.6336,11800000.0
2009-11-03 00:33:00,1.6336,1.63365,1.63355,1.63355,6000000.0
2009-11-03 00:34:00,1.63365,1.63385,1.63365,1.63385,16400000.0
2009-11-03 00:35:00,1.63385,1.63385,1.6332,1.6337,24400000.0
2009-11-03 00:36:00,1.6336,1.63385,1.6332,1.6334,20700000.0
2009-11-03 00:37:00,1.63345,1.6337,1.6334,1.6335,37200000.0
2009-11-03 00:38:00,1.63355,1.63375,1.6333,1.6333,46800000.0
2009-11-03 00:39:00,1.6333,1.6336,1.6332,1.63325,32800000.0
2009-11-03 00:40:00,1.63325,1.63335,1.6332,1.6332,17000000.0
2009-11-03 00:41:00,1.6332,1.6332,1.6332,1.6332,300000.0
2009-11-03 00:42:00,1.6332,1.6332,1.6328,1.6328,1300000.0
2009-11-03 00:43:00,1.6328,1.63315,1.6328,1.633,24600000.0
2009-11-03 00:44:00,1.6329,1.6335,1.6328,1.6335,29100000.0
2009-11-03 00:45:00,1.63355,1.63355,1.63295,1.6331,20200000.0
2009-11-03 00:46:00,1.63315,1.6334,1.633,1.6333,31200000.0
2009-11-03 00:47:00,1.63345,1.6335,1.6334,1.63345,14000000.0
2009-11-03 00:48:00,1.63345,1.63365,1.63345,1.63355,25500000.0
2009-11-03 00:49:00,1.6336,1.6336,1.63345,1.6335,17000000.0
2009-11-03 00:50:00,1.6331,1.6335,1.6331,1.6335,22300000.0
2009-11-03 00:51:00,1.6335,1.63355,1.6335,1.63355,2500000.0
2009-11-03 00:52:00,1.6335,1.63365,1.6335,1.63365,34700000.0
2009-11-03 00:53:00,1.63365,1.63365,1.63365,1.63365,5700000.0
2009-11-03 00:54:00,1.63192,1.63193,1.63185,1.63185,5600000.0
2009-11-03 00:55:00,1.6337,1.63375,1.6337,1.63375,5600000.0
2009-11-03 00:56:00,1.63375,1.63375,1.6336,1.6336,35200000.0
2009-11-03 00:57:00,1.6336,1.6337,1.6332,1.6332,40600000.0
2009-11-03 00:58:00,1.63335,1.6334,1.63315,1.63315,27600000.0
2009-11-03 00:59:00,1.63315,1.63315,1.6328,1.6328,22500000.0
2009-11-03 01:00:00,1.63285,1.63305,1.6328,1.6328,49400000.0
2009-11-03 01:01:00,1.6328,1.63285,1.6328,1.6328,22700000.0
2009-11-03 01:02:00,1.6328,1.6328,1.6328,1.6328,600000.0
2009-11-03 01:03:00,1.6328,1.6328,1.6328,1.6328,900000.0
2009-11-03 01:04:00,1.6328,1.6328,1.6315,1.63175,27200000.0
2009-11-03 01:05:00,1.63215,1.63245,1.63195,1.6324,41600000.0
2009-11-03 01:06:00,1.6324,1.6324,1.63195,1.63195,90100000.0
2009-11-03 01:07:00,1.632,1.632,1.63165,1.6317,27500000.0
2009-11-03 01:08:00,1.6318,1.6319,1.6317,1.6319,54700000.0
2009-11-03 01:09:00,1.6319,1.632,1.63185,1.632,48300000.0
2009-11-03 01:10:00,1.6321,1.6321,1.6319,1.632,22800000.0
2009-11-03 01:11:00,1.63195,1.63195,1.6316,1.63175,88200000.0
2009-11-03 01:12:00,1.6318,1.6318,1.6315,1.63155,25200000.0
2009-11-03 01:13:00,1.6316,1.63185,1.63145,1.63165,56100000.0
2009-11-03 01:14:00,1.63165,1.6321,1.63165,1.63205,39500000.0
2009-11-03 01:15:00,1.63205,1.63205,1.63195,1.63195,15000000.0
2009-11-03 01:16:00,1.6318,1.63205,1.63155,1.63165,76800000.0
2009-11-03 01:17:00,1.63165,1.63195,1.63165,1.63195,26000000.0
2009-11-03 01:18:00,1.63195,1.632,1.63175,1.63175,81600000.0
2009-11-03 01:19:00,1.6317,1.6319,1.6317,1.6318,54200000.0
2009-11-03 01:20:00,1.6319,1.6319,1.63175,1.63185,14700000.0
2009-11-03 01:21:00,1.63185,1.63205,1.6318,1.63205,43300000.0
2009-11-03 01:22:00,1.63205,1.6321,1.6318,1.6321,85900000.0
2009-11-03 01:23:00,1.6321,1.6322,1.63195,1.63215,108800000.0
2009-11-03 01:24:00,1.63215,1.6324,1.63205,1.6324,94500000.0
2009-11-03 01:25:00,1.63245,1.63245,1.6323,1.63235,18300000.0
2009-11-03 01:26:00,1.63235,1.63235,1.63215,1.63215,19200000.0
2009-11-03 01:27:00,1.63215,1.63225,1.632,1.63215,38700000.0
2009-11-03 01:28:00,1.63205,1.63205,1.6318,1.6318,32200000.0
2009-11-03 01:29:00,1.63185,1.63195,1.63185,1.6319,12000000.0
2009-11-03 01:30:00,1.6319,1.6321,1.63175,1.6321,50100000.0
2009-11-03 01:31:00,1.6322,1.6323,1.63195,1.63195,69900000.0
2009-11-03 01:32:00,1.63195,1.63195,1.6319,1.63195,24600000.0
2009-11-03 01:33:00,1.63195,1.63195,1.63185,1.63185,21000000.0
2009-11-03 01:34:00,1.63185,1.63205,1.63185,1.63195,13500000.0
2009-11-03 01:35:00,1.6319,1.63205,1.6319,1.63205,23400000.0
2009-11-03 01:36:00,1.63205,1.6321,1.63195,1.6321,26900000.0
2009-11-03 01:37:00,1.6321,1.63215,1.6317,1.6317,17800000.0
2009-11-03 01:38:00,1.63175,1.63255,1.63175,1.6325,39600000.0
2009-11-03 01:39:00,1.6323,1.6323,1.63195,1.632,21700000.0
2009-11-03 01:40:00,1.632,1.632,1.632,1.632,13200000.0
2009-11-03 01:41:00,1.632,1.6323,1.6319,1.6322,32400000.0
2009-11-03 01:42:00,1.6322,1.6323,1.63205,1.6323,45600000.0
2009-11-03 01:43:00,1.63225,1.6324,1.63205,1.63235,37800000.0
2009-11-03 01:44:00,1.63235,1.63235,1.6321,1.63215,30200000.0
2009-11-03 01:45:00,1.6321,1.6323,1.63205,1.63215,19300000.0
2009-11-03 01:46:00,1.63215,1.6322,1.63215,1.6322,6900000.0
2009-11-03 01:47:00,1.63225,1.6324,1.63225,1.6324,9400000.0
2009-11-03 01:48:00,1.6324,1.6324,1.63185,1.6323,36400000.0
2009-11-03 01:49:00,1.63225,1.6326,1.63225,1.6324,82000000.0
2009-11-03 01:50:00,1.6324,1.63245,1.63235,1.63235,40100000.0
2009-11-03 01:51:00,1.6323,1.6323,1.63165,1.63185,80300000.0
2009-11-03 01:52:00,1.63195,1.63205,1.6318,1.63185,47200000.0
2009-11-03 01:53:00,1.63185,1.632,1.63175,1.6319,43400000.0
2009-11-03 01:54:00,1.63185,1.63185,1.63185,1.63185,14600000.0
2009-11-03 01:55:00,1.63185,1.6319,1.6318,1.6318,28500000.0
2009-11-03 01:56:00,1.63185,1.63185,1.6318,1.6318,8800000.0
2009-11-03 01:57:00,1.6318,1.63185,1.63175,1.63185,18000000.0
2009-11-03 01:58:00,1.6319,1.63205,1.6319,1.63205,5800000.0
2009-11-03 01:59:00,1.632,1.632,1.6319,1.6319,12000000.0
2009-11-03 02:00:00,1.6319,1.632,1.6318,1.6318,18100000.0
2009-11-03 02:01:00,1.63185,1.6323,1.63185,1.6322,32600000.0
2009-11-03 02:02:00,1.63225,1.6324,1.6317,1.6318,119200000.0
2009-11-03 02:03:00,1.6318,1.632,1.6315,1.6318,71700000.0
2009-11-03 02:04:00,1.6318,1.63195,1.63145,1.63155,101700000.0
2009-11-03 02:05:00,1.63145,1.63165,1.63005,1.6303,206100000.0
2009-11-03 02:06:00,1.6303,1.6303,1.63,1.6301,45000000.0
2009-11-03 02:07:00,1.6301,1.6304,1.6301,1.6302,121100000.0
2009-11-03 02:08:00,1.6302,1.63065,1.6301,1.63055,131900000.0
2009-11-03 02:09:00,1.6306,1.631,1.62965,1.62965,166800000.0
2009-11-03 02:10:00,1.6298,1.6303,1.62965,1.63005,137700000.0
2009-11-03 02:11:00,1.63,1.63045,1.6298,1.63045,123500000.0
2009-11-03 02:12:00,1.6305,1.6309,1.63015,1.63075,136000000.0
2009-11-03 02:13:00,1.63075,1.63145,1.63035,1.63125,186800000.0
2009-11-03 02:14:00,1.6313,1.63135,1.63035,1.6306,181000000.0
2009-11-03 02:15:00,1.63065,1.6308,1.6305,1.63065,149100000.0
2009-11-03 02:16:00,1.63065,1.631,1.6298,1.6301,339100000.0
2009-11-03 02:17:00,1.6301,1.6306,1.6296,1.63055,316900000.0
2009-11-03 02:18:00,1.63055,1.6307,1.62985,1.63035,263200000.0
2009-11-03 02:19:00,1.6303,1.6306,1.63,1.63015,147200000.0
2009-11-03 02:20:00,1.6301,1.6302,1.6297,1.62975,163100000.0
2009-11-03 02:21:00,1.62975,1.62975,1.62935,1.6295,101600000.0
2009-11-03 02:22:00,1.62965,1.6301,1.6294,1.6296,165500000.0
2009-11-03 02:23:00,1.6296,1.62965,1.62945,1.6296,37400000.0
2009-11-03 02:24:00,1.6296,1.63,1.62925,1.6297,160300000.0
2009-11-03 02:25:00,1.6297,1.6298,1.6293,1.62965,88600000.0
2009-11-03 02:26:00,1.6298,1.63,1.6296,1.6299,92900000.0
2009-11-03 02:27:00,1.63,1.63,1.6297,1.6298,72100000.0
2009-11-03 02:28:00,1.6298,1.63015,1.6298,1.63,62300000.0
2009-11-03 02:29:00,1.6299,1.63015,1.6299,1.63005,32600000.0
2009-11-03 02:30:00,1.63005,1.6304,1.63005,1.6301,45200000.0
2009-11-03 02:31:00,1.6301,1.6303,1.62985,1.62985,63900000.0
2009-11-03 02:32:00,1.6298,1.6298,1.62945,1.6298,66100000.0
2009-11-03 02:33:00,1.6298,1.6298,1.6297,1.6298,19900000.0
2009-11-03 02:34:00,1.6298,1.62995,1.62955,1.6297,36600000.0
2009-11-03 02:35:00,1.6296,1.6298,1.6295,1.6296,78500000.0
2009-11-03 02:36:00,1.62965,1.6298,1.6295,1.62955,35600000.0
2009-11-03 02:37:00,1.6296,1.6302,1.6296,1.6301,73700000.0
2009-11-03 02:38:00,1.63005,1.6302,1.62995,1.6301,87900000.0
2009-11-03 02:39:00,1.6301,1.63015,1.6299,1.63,26600000.0
2009-11-03 02:40:00,1.6299,1.63,1.6299,1.63,20700000.0
2009-11-03 02:41:00,1.63,1.63015,1.62985,1.63005,91500000.0
2009-11-03 02:42:00,1.63005,1.6302,1.62995,1.62995,38600000.0
2009-11-03 02:43:00,1.63,1.6303,1.6299,1.63,65400000.0
2009-11-03 02:44:00,1.63,1.6302,1.6299,1.6301,58900000.0
2009-11-03 02:45:00,1.6301,1.63025,1.6301,1.63025,10200000.0
2009-11-03 02:46:00,1.63025,1.63035,1.63015,1.63035,44400000.0
2009-11-03 02:47:00,1.63035,1.6309,1.63035,1.6307,111800000.0
2009-11-03 02:48:00,1.6307,1.63095,1.63025,1.6304,129300000.0
2009-11-03 02:49:00,1.63045,1.6305,1.63015,1.6303,52200000.0
2009-11-03 02:50:00,1.6303,1.63035,1.62995,1.6301,73500000.0
2009-11-03 02:51:00,1.6301,1.63045,1.62995,1.63035,86100000.0
2009-11-03 02:52:00,1.63035,1.6306,1.63025,1.6305,110900000.0
2009-11-03 02:53:00,1.63055,1.63055,1.6298,1.6298,83500000.0
2009-11-03 02:54:00,1.62985,1.6301,1.6297,1.62995,78600000.0
2009-11-03 02:55:00,1.62985,1.6299,1.6296,1.6296,91100000.0
2009-11-03 02:56:00,1.6296,1.62975,1.62945,1.6296,81400000.0
2009-11-03 02:57:00,1.6295,1.62995,1.6293,1.6298,82300000.0
2009-11-03 02:58:00,1.6298,1.6298,1.62955,1.6296,75700000.0
2009-11-03 02:59:00,1.62955,1.6298,1.62945,1.62965,99400000.0
2009-11-03 03:00:00,1.62975,1.6299,1.6292,1.6292,59500000.0
2009-11-03 03:01:00,1.6292,1.62935,1.62915,1.62935,59700000.0
2009-11-03 03:02:00,1.6294,1.6294,1.6289,1.6289,75000000.0
2009-11-03 03:03:00,1.62905,1.6292,1.6287,1.6289,84700000.0
2009-11-03 03:04:00,1.6289,1.6291,1.62865,1.62875,143100000.0
2009-11-03 03:05:00,1.62875,1.62935,1.62875,1.6291,141800000.0
2009-11-03 03:06:00,1.6291,1.6294,1.629,1.62915,71300000.0
2009-11-03 03:07:00,1.62915,1.62965,1.62915,1.6292,132400000.0
2009-11-03 03:08:00,1.6292,1.6296,1.62915,1.6292,78600000.0
2009-11-03 03:09:00,1.6292,1.6293,1.62915,1.62925,56400000.0
2009-11-03 03:10:00,1.6293,1.62945,1.62925,1.6293,41700000.0
2009-11-03 03:11:00,1.62935,1.62965,1.62905,1.6294,131200000.0
2009-11-03 03:12:00,1.62955,1.62975,1.62945,1.62955,101100000.0
2009-11-03 03:13:00,1.62955,1.6296,1.6294,1.6296,25200000.0
2009-11-03 03:14:00,1.6296,1.6297,1.6293,1.62935,65700000.0
2009-11-03 03:15:00,1.62935,1.62985,1.6293,1.62985,76600000.0
2009-11-03 03:16:00,1.62985,1.6302,1.6293,1.63,101800000.0
2009-11-03 03:17:00,1.63,1.63015,1.6299,1.63005,75500000.0
2009-11-03 03:18:00,1.63005,1.63005,1.6298,1.62985,43400000.0
2009-11-03 03:19:00,1.62985,1.6306,1.62985,1.6304,159500000.0
2009-11-03 03:20:00,1.63055,1.63075,1.6305,1.63065,54800000.0
2009-11-03 03:21:00,1.63065,1.6307,1.63045,1.6305,55900000.0
2009-11-03 03:22:00,1.63035,1.63105,1.63035,1.63075,122800000.0
2009-11-03 03:23:00,1.63075,1.63075,1.63025,1.6304,109500000.0
2009-11-03 03:24:00,1.6305,1.6307,1.63045,1.63045,104600000.0
2009-11-03 03:25:00,1.63045,1.63045,1.6301,1.63015,69700000.0
2009-11-03 03:26:00,1.63015,1.6309,1.6301,1.63075,83000000.0
2009-11-03 03:27:00,1.63065,1.63085,1.63025,1.6305,106200000.0
2009-11-03 03:28:00,1.63055,1.63115,1.6305,1.63105,133400000.0
2009-11-03 03:29:00,1.6309,1.6309,1.63065,1.6307,88100000.0
2009-11-03 03:30:00,1.6306,1.63135,1.63055,1.63135,76500000.0
2009-11-03 03:31:00,1.63135,1.6316,1.63105,1.63105,48400000.0
2009-11-03 03:32:00,1.6311,1.63125,1.631,1.631,52500000.0
2009-11-03 03:33:00,1.631,1.63105,1.6309,1.6309,54600000.0
2009-11-03 03:34:00,1.6309,1.63095,1.63055,1.63055,90600000.0
2009-11-03 03:35:00,1.63055,1.63075,1.6302,1.63035,77700000.0
2009-11-03 03:36:00,1.6304,1.6305,1.6298,1.6299,81900000.0
2009-11-03 03:37:00,1.6299,1.62995,1.62985,1.62985,99900000.0
2009-11-03 03:38:00,1.6299,1.63025,1.6299,1.63015,48500000.0
2009-11-03 03:39:00,1.6302,1.63075,1.63015,1.63075,46000000.0
2009-11-03 03:40:00,1.6307,1.63075,1.63045,1.63065,57300000.0
2009-11-03 03:41:00,1.63065,1.63095,1.6305,1.6309,113100000.0
2009-11-03 03:42:00,1.6309,1.63105,1.63065,1.63075,75300000.0
2009-11-03 03:43:00,1.6308,1.6309,1.6306,1.6309,69700000.0
2009-11-03 03:44:00,1.631,1.631,1.6303,1.63075,86500000.0
2009-11-03 03:45:00,1.6308,1.6308,1.63025,1.63025,67300000.0
2009-11-03 03:46:00,1.63025,1.6303,1.63005,1.63005,61200000.0
2009-11-03 03:47:00,1.6301,1.6301,1.6297,1.62995,59100000.0
2009-11-03 03:48:00,1.6299,1.6302,1.6298,1.6298,50500000.0
2009-11-03 03:49:00,1.62975,1.62995,1.6295,1.62965,49200000.0
2009-11-03 03:50:00,1.62965,1.6298,1.62955,1.6297,51300000.0
2009-11-03 03:51:00,1.62965,1.6297,1.62935,1.6296,47300000.0
2009-11-03 03:52:00,1.6296,1.62975,1.62935,1.62935,59200000.0
2009-11-03 03:53:00,1.62935,1.6295,1.62935,1.6295,34500000.0
2009-11-03 03:54:00,1.6295,1.62975,1.6295,1.6296,35700000.0
2009-11-03 03:55:00,1.6296,1.62985,1.62935,1.62955,105400000.0
2009-11-03 03:56:00,1.62955,1.6297,1.6295,1.6297,43300000.0
2009-11-03 03:57:00,1.62975,1.62995,1.6297,1.6299,31000000.0
2009-11-03 03:58:00,1.63,1.6301,1.6299,1.6301,18900000.0
2009-11-03 03:59:00,1.63,1.6302,1.6299,1.6301,37400000.0
2009-11-03 04:00:00,1.63,1.63,1.62935,1.6297,75400000.0
2009-11-03 04:01:00,1.6297,1.6298,1.62945,1.6296,51800000.0
2009-11-03 04:02:00,1.6297,1.6297,1.62955,1.62955,21100000.0
2009-11-03 04:03:00,1.6295,1.6296,1.6293,1.6296,90500000.0
2009-11-03 04:04:00,1.6296,1.62965,1.62935,1.62965,60700000.0
2009-11-03 04:05:00,1.62965,1.6297,1.6292,1.62925,60500000.0
2009-11-03 04:06:00,1.62925,1.62985,1.62925,1.62925,58100000.0
2009-11-03 04:07:00,1.62925,1.6293,1.62905,1.6293,69900000.0
2009-11-03 04:08:00,1.62935,1.6296,1.6293,1.6296,55000000.0
2009-11-03 04:09:00,1.62965,1.6297,1.62945,1.6295,18000000.0
2009-11-03 04:10:00,1.6295,1.6297,1.6295,1.6297,18700000.0
2009-11-03 04:11:00,1.62965,1.6297,1.62945,1.62965,43100000.0
2009-11-03 04:12:00,1.62965,1.62985,1.62945,1.62945,67400000.0
2009-11-03 04:13:00,1.62955,1.62975,1.62955,1.62975,37500000.0
2009-11-03 04:14:00,1.62975,1.6298,1.62925,1.6294,68000000.0
2009-11-03 04:15:00,1.62945,1.6296,1.62935,1.62935,37900000.0
2009-11-03 04:16:00,1.6293,1.62945,1.6293,1.62945,46400000.0
2009-11-03 04:17:00,1.62945,1.62955,1.6292,1.62945,32400000.0
2009-11-03 04:18:00,1.62945,1.62955,1.6294,1.6295,13700000.0
2009-11-03 04:19:00,1.62945,1.62955,1.62935,1.6294,55000000.0
2009-11-03 04:20:00,1.62935,1.62985,1.62935,1.6294,68700000.0
2009-11-03 04:21:00,1.62935,1.62945,1.62925,1.62925,65300000.0
2009-11-03 04:22:00,1.62935,1.6296,1.6291,1.6294,103800000.0
2009-11-03 04:23:00,1.62935,1.62975,1.62935,1.62965,55400000.0
2009-11-03 04:24:00,1.62965,1.6297,1.6295,1.6296,41700000.0
2009-11-03 04:25:00,1.62955,1.62955,1.62935,1.6294,54400000.0
2009-11-03 04:26:00,1.6294,1.6295,1.6293,1.62935,50700000.0
2009-11-03 04:27:00,1.62935,1.6298,1.62935,1.62965,106000000.0
2009-11-03 04:28:00,1.62965,1.62985,1.62955,1.6298,114100000.0
2009-11-03 04:29:00,1.6298,1.62985,1.6296,1.62965,115700000.0
2009-11-03 04:30:00,1.62965,1.63015,1.62955,1.6297,153900000.0
2009-11-03 04:31:00,1.6297,1.6299,1.62965,1.62975,121900000.0
2009-11-03 04:32:00,1.62975,1.62995,1.6297,1.62995,64400000.0
2009-11-03 04:33:00,1.62985,1.63005,1.62975,1.6298,54800000.0
2009-11-03 04:34:00,1.6298,1.63,1.6297,1.6299,98000000.0
2009-11-03 04:35:00,1.6299,1.6302,1.62985,1.6301,38100000.0
2009-11-03 04:36:00,1.6301,1.6302,1.62985,1.62995,88100000.0
2009-11-03 04:37:00,1.62995,1.63015,1.6299,1.63005,119500000.0
2009-11-03 04:38:00,1.63005,1.6303,1.6298,1.62985,71800000.0
2009-11-03 04:39:00,1.6299,1.63,1.6298,1.63,72200000.0
2009-11-03 04:40:00,1.63005,1.63005,1.62995,1.63,70500000.0
2009-11-03 04:41:00,1.63,1.6301,1.62985,1.62985,73900000.0
2009-11-03 04:42:00,1.62985,1.62995,1.62955,1.6296,45900000.0
2009-11-03 04:43:00,1.6296,1.6296,1.62925,1.62925,53000000.0
2009-11-03 04:44:00,1.6292,1.62945,1.6292,1.6293,72500000.0
2009-11-03 04:45:00,1.6293,1.6294,1.62905,1.6292,82800000.0
2009-11-03 04:46:00,1.6292,1.62955,1.62905,1.6295,124600000.0
2009-11-03 04:47:00,1.62945,1.6297,1.62915,1.62945,95300000.0
2009-11-03 04:48:00,1.62945,1.63,1.62945,1.6299,74100000.0
2009-11-03 04:49:00,1.62995,1.6301,1.62985,1.62985,19700000.0
2009-11-03 04:50:00,1.62985,1.6302,1.62985,1.63,98300000.0
2009-11-03 04:51:00,1.63,1.6301,1.62965,1.62995,81600000.0
2009-11-03 04:52:00,1.62995,1.62995,1.6294,1.6297,109800000.0
2009-11-03 04:53:00,1.6297,1.6299,1.6295,1.6295,57700000.0
2009-11-03 04:54:00,1.6295,1.62955,1.6295,1.6295,12300000.0
2009-11-03 04:55:00,1.6295,1.6296,1.6294,1.62955,31300000.0
2009-11-03 04:56:00,1.62955,1.62955,1.62935,1.62935,34200000.0
2009-11-03 04:57:00,1.62945,1.6296,1.62925,1.62955,47900000.0
2009-11-03 04:58:00,1.6295,1.6296,1.6294,1.62945,21400000.0
2009-11-03 04:59:00,1.62955,1.62955,1.6294,1.6295,39800000.0
2009-11-03 05:00:00,1.6295,1.6295,1.6285,1.6289,71490000.0
2009-11-03 05:01:00,1.6289,1.629,1.62855,1.6289,69320000.0
2009-11-03 05:02:00,1.6289,1.6289,1.62785,1.6279,37920000.0
2009-11-03 05:03:00,1.6279,1.62805,1.62745,1.62775,87300000.0
2009-11-03 05:04:00,1.6276,1.628,1.62755,1.628,66900000.0
2009-11-03 05:05:00,1.62795,1.6284,1.6278,1.6283,104700000.0
2009-11-03 05:06:00,1.62855,1.62905,1.6284,1.6287,120100000.0
2009-11-03 05:07:00,1.6287,1.6287,1.6286,1.6287,37100000.0
2009-11-03 05:08:00,1.6287,1.6289,1.6286,1.6286,65200000.0
2009-11-03 05:09:00,1.6286,1.6287,1.62855,1.62865,58400000.0
2009-11-03 05:10:00,1.62865,1.62875,1.62865,1.62865,16700000.0
2009-11-03 05:11:00,1.6287,1.62875,1.6285,1.62865,92300000.0
2009-11-03 05:12:00,1.6287,1.6288,1.6286,1.6286,26900000.0
2009-11-03 05:13:00,1.6287,1.6288,1.6284,1.6284,60800000.0
2009-11-03 05:14:00,1.6284,1.62875,1.6284,1.62855,126400000.0
2009-11-03 05:15:00,1.6286,1.6286,1.6281,1.6282,46200000.0
2009-11-03 05:16:00,1.6282,1.6283,1.62795,1.62795,45100000.0
2009-11-03 05:17:00,1.628,1.628,1.62765,1.62785,39300000.0
2009-11-03 05:18:00,1.62785,1.62785,1.6278,1.6278,18700000.0
2009-11-03 05:19:00,1.62785,1.62805,1.6278,1.6279,41500000.0
2009-11-03 05:20:00,1.6279,1.628,1.62765,1.6279,83100000.0
2009-11-03 05:21:00,1.6279,1.62805,1.6276,1.628,98200000.0
2009-11-03 05:22:00,1.628,1.6283,1.6279,1.6279,163700000.0
2009-11-03 05:23:00,1.6279,1.6284,1.62785,1.6282,124600000.0
2009-11-03 05:24:00,1.6282,1.62835,1.6277,1.6279,170000000.0
2009-11-03 05:25:00,1.6279,1.62815,1.6278,1.628,150500000.0
2009-11-03 05:26:00,1.62815,1.6282,1.62765,1.6277,57500000.0
2009-11-03 05:27:00,1.62775,1.63285,1.62775,1.63135,232100000.0
2009-11-03 05:28:00,1.6313,1.63145,1.62995,1.6308,184800000.0
2009-11-03 05:29:00,1.63075,1.63085,1.62675,1.6271,175900000.0
2009-11-03 05:30:00,1.6271,1.6323,1.627,1.6313,214300000.0
2009-11-03 05:31:00,1.6314,1.63635,1.63075,1.6363,235400000.0
2009-11-03 05:32:00,1.6364,1.6364,1.63235,1.6331,207100000.0
2009-11-03 05:33:00,1.6331,1.6341,1.6313,1.63145,158100000.0
2009-11-03 05:34:00,1.63155,1.63185,1.63105,1.6313,145900000.0
2009-11-03 05:35:00,1.6313,1.6344,1.63125,1.6341,174500000.0
2009-11-03 05:36:00,1.63405,1.63425,1.6331,1.6331,188200000.0
2009-11-03 05:37:00,1.6331,1.63375,1.6327,1.63375,138500000.0
2009-11-03 05:38:00,1.63365,1.63385,1.633,1.6335,136500000.0
2009-11-03 05:39:00,1.6335,1.63535,1.63345,1.63535,223600000.0
2009-11-03 05:40:00,1.6354,1.63635,1.6354,1.6363,208700000.0
2009-11-03 05:41:00,1.63625,1.63625,1.63495,1.6355,157800000.0
2009-11-03 05:42:00,1.63545,1.63595,1.6353,1.6353,128900000.0
2009-11-03 05:43:00,1.6353,1.6357,1.63475,1.63515,151600000.0
2009-11-03 05:44:00,1.6351,1.6352,1.63435,1.6348,115700000.0
2009-11-03 05:45:00,1.6345,1.635,1.63315,1.6337,202400000.0
2009-11-03 05:46:00,1.6337,1.63375,1.6329,1.63315,122700000.0
2009-11-03 05:47:00,1.63315,1.6333,1.6329,1.6331,96700000.0
2009-11-03 05:48:00,1.63305,1.63355,1.63305,1.63345,124400000.0
2009-11-03 05:49:00,1.63355,1.63395,1.633,1.633,171400000.0
2009-11-03 05:50:00,1.63295,1.63315,1.63285,1.6329,60300000.0
2009-11-03 05:51:00,1.633,1.63375,1.6329,1.63355,154800000.0
2009-11-03 05:52:00,1.63355,1.63405,1.63355,1.6339,67600000.0
2009-11-03 05:53:00,1.6339,1.6348,1.6339,1.6347,77500000.0
2009-11-03 05:54:00,1.6347,1.63525,1.6344,1.6352,96200000.0
2009-11-03 05:55:00,1.63525,1.6355,1.635,1.6353,113500000.0
2009-11-03 05:56:00,1.6352,1.6353,1.63495,1.6351,79200000.0
2009-11-03 05:57:00,1.63505,1.63505,1.63485,1.6349,33800000.0
2009-11-03 05:58:00,1.63505,1.63625,1.635,1.63625,148400000.0
2009-11-03 05:59:00,1.6362,1.63775,1.63605,1.63765,200400000.0
2009-11-03 06:00:00,1.6375,1.6377,1.63685,1.63715,219800000.0
2009-11-03 06:01:00,1.6373,1.6374,1.6363,1.6369,128500000.0
2009-11-03 06:02:00,1.63685,1.637,1.6361,1.63685,139700000.0
2009-11-03 06:03:00,1.6368,1.6368,1.63645,1.63655,90400000.0
2009-11-03 06:04:00,1.63655,1.63655,1.63625,1.63625,46900000.0
2009-11-03 06:05:00,1.6362,1.6365,1.6361,1.6361,79200000.0
2009-11-03 06:06:00,1.63615,1.6363,1.63615,1.63615,43800000.0
2009-11-03 06:07:00,1.63625,1.6367,1.6362,1.6367,69400000.0
2009-11-03 06:08:00,1.63655,1.63685,1.63645,1.6368,74600000.0
2009-11-03 06:09:00,1.6369,1.6373,1.63595,1.63595,124200000.0
2009-11-03 06:10:00,1.63595,1.6373,1.63575,1.6373,125000000.0
2009-11-03 06:11:00,1.6372,1.6372,1.63655,1.63665,132400000.0
2009-11-03 06:12:00,1.63655,1.637,1.63645,1.63665,131700000.0
2009-11-03 06:13:00,1.6367,1.6368,1.63595,1.63605,73700000.0
2009-11-03 06:14:00,1.6361,1.6361,1.63595,1.636,24900000.0
2009-11-03 06:15:00,1.6361,1.6364,1.6361,1.6361,51900000.0
2009-11-03 06:16:00,1.6361,1.63615,1.6348,1.6352,111100000.0
2009-11-03 06:17:00,1.63505,1.63515,1.6346,1.6349,113100000.0
2009-11-03 06:18:00,1.63485,1.63525,1.63485,1.6351,65100000.0
2009-11-03 06:19:00,1.6352,1.6358,1.63495,1.6357,86200000.0
2009-11-03 06:20:00,1.63575,1.636,1.63565,1.6357,104900000.0
2009-11-03 06:21:00,1.6357,1.63605,1.6356,1.63605,55400000.0
2009-11-03 06:22:00,1.63605,1.63725,1.63605,1.637,121100000.0
2009-11-03 06:23:00,1.637,1.6371,1.6368,1.63685,95400000.0
2009-11-03 06:24:00,1.63695,1.63755,1.63695,1.6375,63200000.0
2009-11-03 06:25:00,1.63715,1.6375,1.63715,1.6373,50600000.0
2009-11-03 06:26:00,1.63725,1.6376,1.63715,1.63755,117700000.0
2009-11-03 06:27:00,1.6375,1.63755,1.63725,1.63755,61500000.0
2009-11-03 06:28:00,1.63765,1.63895,1.6376,1.6385,139100000.0
2009-11-03 06:29:00,1.6385,1.6396,1.6383,1.6396,152300000.0
2009-11-03 06:30:00,1.63965,1.64065,1.63955,1.6398,162600000.0
2009-11-03 06:31:00,1.63975,1.64005,1.63965,1.64,122700000.0
2009-11-03 06:32:00,1.64,1.64,1.6393,1.6394,80200000.0
2009-11-03 06:33:00,1.6394,1.64005,1.6394,1.63975,66900000.0
2009-11-03 06:34:00,1.63975,1.64045,1.63955,1.6403,93900000.0
2009-11-03 06:35:00,1.6403,1.64035,1.6392,1.63935,105500000.0
2009-11-03 06:36:00,1.63935,1.6396,1.63935,1.6395,62100000.0
2009-11-03 06:37:00,1.63955,1.63955,1.6392,1.6392,36900000.0
2009-11-03 06:38:00,1.6392,1.6395,1.6388,1.63945,103600000.0
2009-11-03 06:39:00,1.6395,1.6396,1.63925,1.6394,122000000.0
2009-11-03 06:40:00,1.6394,1.63955,1.6392,1.6392,82400000.0
2009-11-03 06:41:00,1.6391,1.6395,1.63905,1.63915,148000000.0
2009-11-03 06:42:00,1.63915,1.6394,1.63915,1.6393,34900000.0
2009-11-03 06:43:00,1.63925,1.63935,1.639,1.639,72800000.0
2009-11-03 06:44:00,1.63905,1.63925,1.639,1.63915,80200000.0
2009-11-03 06:45:00,1.63915,1.6393,1.63895,1.63915,105000000.0
2009-11-03 06:46:00,1.63915,1.6393,1.63865,1.63875,185800000.0
2009-11-03 06:47:00,1.63875,1.6391,1.6387,1.6389,104500000.0
2009-11-03 06:48:00,1.6388,1.6388,1.6384,1.6387,53900000.0
2009-11-03 06:49:00,1.6387,1.6389,1.6387,1.6388,37900000.0
2009-11-03 06:50:00,1.6388,1.63885,1.638,1.63885,128700000.0
2009-11-03 06:51:00,1.63885,1.63905,1.63865,1.639,113500000.0
2009-11-03 06:52:00,1.639,1.63905,1.6388,1.6388,24100000.0
2009-11-03 06:53:00,1.63895,1.6391,1.6389,1.6391,58600000.0
2009-11-03 06:54:00,1.63915,1.63945,1.6391,1.6393,78200000.0
2009-11-03 06:55:00,1.63925,1.6394,1.6389,1.6394,110200000.0
2009-11-03 06:56:00,1.6394,1.6396,1.63925,1.63945,56500000.0
2009-11-03 06:57:00,1.6398,1.63995,1.63925,1.63925,94700000.0
2009-11-03 06:58:00,1.6391,1.63965,1.6391,1.63935,65200000.0
2009-11-03 06:59:00,1.63935,1.63955,1.6393,1.6395,43400000.0
2009-11-03 07:00:00,1.6395,1.6396,1.6393,1.6393,67500000.0
2009-11-03 07:01:00,1.63945,1.6397,1.6394,1.6396,45900000.0
2009-11-03 07:02:00,1.6396,1.6396,1.63895,1.6393,209200000.0
2009-11-03 07:03:00,1.6393,1.6395,1.6393,1.63945,75900000.0
2009-11-03 07:04:00,1.63945,1.64,1.63945,1.6399,77600000.0
2009-11-03 07:05:00,1.6398,1.6399,1.63925,1.63925,125000000.0
2009-11-03 07:06:00,1.63925,1.63955,1.6392,1.6393,79000000.0
2009-11-03 07:07:00,1.6393,1.6393,1.6388,1.63895,73900000.0
2009-11-03 07:08:00,1.63895,1.6393,1.63885,1.6392,40200000.0
2009-11-03 07:09:00,1.63925,1.63965,1.63925,1.63945,34600000.0
2009-11-03 07:10:00,1.6395,1.63955,1.63915,1.63915,112200000.0
2009-11-03 07:11:00,1.63925,1.6393,1.63885,1.63885,44200000.0
2009-11-03 07:12:00,1.63885,1.63885,1.6382,1.6382,42100000.0
2009-11-03 07:13:00,1.6382,1.63845,1.6378,1.63845,72800000.0
2009-11-03 07:14:00,1.6384,1.6388,1.6384,1.6386,58600000.0
2009-11-03 07:15:00,1.63875,1.63875,1.63845,1.6387,64700000.0
2009-11-03 07:16:00,1.63865,1.639,1.6385,1.63895,112100000.0
2009-11-03 07:17:00,1.63885,1.63915,1.63855,1.6386,87600000.0
2009-11-03 07:18:00,1.63855,1.6387,1.63855,1.6387,21600000.0
2009-11-03 07:19:00,1.6387,1.63915,1.6387,1.63905,43900000.0
2009-11-03 07:20:00,1.639,1.63905,1.6387,1.6389,50000000.0
2009-11-03 07:21:00,1.63895,1.6393,1.63895,1.63915,96700000.0
2009-11-03 07:22:00,1.63915,1.63925,1.6391,1.63915,35200000.0
2009-11-03 07:23:00,1.63915,1.63925,1.6391,1.63925,18600000.0
2009-11-03 07:24:00,1.63925,1.6393,1.6391,1.6393,61900000.0
2009-11-03 07:25:00,1.63935,1.63955,1.63905,1.63935,79200000.0
2009-11-03 07:26:00,1.63945,1.6396,1.6394,1.6395,104600000.0
2009-11-03 07:27:00,1.63945,1.6397,1.63945,1.6397,36200000.0
2009-11-03 07:28:00,1.6397,1.63995,1.6395,1.63985,63600000.0
2009-11-03 07:29:00,1.6398,1.6398,1.6395,1.6396,24300000.0
2009-11-03 07:30:00,1.6396,1.63965,1.6395,1.63965,12600000.0
2009-11-03 07:31:00,1.6396,1.6399,1.6394,1.6397,120100000.0
2009-11-03 07:32:00,1.63975,1.6398,1.6397,1.63975,33200000.0
2009-11-03 07:33:00,1.63965,1.63965,1.63945,1.6396,44100000.0
2009-11-03 07:34:00,1.6396,1.6396,1.6391,1.6392,25300000.0
2009-11-03 07:35:00,1.6392,1.63955,1.6392,1.6394,66900000.0
2009-11-03 07:36:00,1.63945,1.63945,1.63915,1.63925,68200000.0
2009-11-03 07:37:00,1.63915,1.63955,1.6391,1.6393,151700000.0
2009-11-03 07:38:00,1.63935,1.63935,1.6392,1.6393,35100000.0
2009-11-03 07:39:00,1.6392,1.6397,1.6392,1.6397,58500000.0
2009-11-03 07:40:00,1.63965,1.63975,1.6394,1.6394,29400000.0
2009-11-03 07:41:00,1.63935,1.6395,1.63925,1.6394,42200000.0
2009-11-03 07:42:00,1.6394,1.6394,1.6394,1.6394,2800000.0
2009-11-03 07:43:00,1.6393,1.6394,1.63895,1.6391,49600000.0
2009-11-03 07:44:00,1.6391,1.6391,1.63885,1.63885,32100000.0
2009-11-03 07:45:00,1.6388,1.6393,1.6388,1.6391,47000000.0
2009-11-03 07:46:00,1.6391,1.6393,1.63895,1.63895,37300000.0
2009-11-03 07:47:00,1.63885,1.63935,1.6388,1.6391,66500000.0
2009-11-03 07:48:00,1.63905,1.63905,1.63895,1.63905,46800000.0
2009-11-03 07:49:00,1.63905,1.6392,1.63865,1.63865,111900000.0
2009-11-03 07:50:00,1.63865,1.63895,1.63805,1.63825,172600000.0
2009-11-03 07:51:00,1.63825,1.63845,1.6374,1.6374,73900000.0
2009-11-03 07:52:00,1.63735,1.63785,1.63685,1.63765,136100000.0
2009-11-03 07:53:00,1.63765,1.63785,1.63735,1.63785,106900000.0
2009-11-03 07:54:00,1.63785,1.63785,1.6376,1.6378,58400000.0
2009-11-03 07:55:00,1.6378,1.63835,1.63775,1.63785,157200000.0
2009-11-03 07:56:00,1.63785,1.638,1.6374,1.63765,136400000.0
2009-11-03 07:57:00,1.6376,1.63785,1.63745,1.63765,59100000.0
2009-11-03 07:58:00,1.6377,1.6377,1.6375,1.63765,38000000.0
2009-11-03 07:59:00,1.63765,1.6379,1.63755,1.6379,90700000.0
2009-11-03 08:00:00,1.6378,1.63835,1.63775,1.63835,51400000.0
2009-11-03 08:01:00,1.63835,1.63885,1.63835,1.63875,52000000.0
2009-11-03 08:02:00,1.63875,1.63895,1.63835,1.6387,133400000.0
2009-11-03 08:03:00,1.6387,1.63895,1.6382,1.63825,172900000.0
2009-11-03 08:04:00,1.63825,1.63905,1.63825,1.6384,216500000.0
2009-11-03 08:05:00,1.6384,1.6387,1.6378,1.63825,174300000.0
2009-11-03 08:06:00,1.6383,1.63845,1.6381,1.63835,107200000.0
2009-11-03 08:07:00,1.63835,1.6387,1.63835,1.63865,37400000.0
2009-11-03 08:08:00,1.6386,1.6386,1.63845,1.63855,12200000.0
2009-11-03 08:09:00,1.63855,1.6386,1.638,1.63835,142000000.0
2009-11-03 08:10:00,1.6384,1.6385,1.63835,1.6385,34300000.0
2009-11-03 08:11:00,1.63845,1.6387,1.63845,1.63845,17500000.0
2009-11-03 08:12:00,1.63855,1.6386,1.63845,1.6385,70100000.0
2009-11-03 08:13:00,1.6385,1.639,1.6384,1.6388,50400000.0
2009-11-03 08:14:00,1.63875,1.6391,1.63875,1.6388,82300000.0
2009-11-03 08:15:00,1.63885,1.63955,1.63885,1.6395,104000000.0
2009-11-03 08:16:00,1.63945,1.63965,1.6393,1.6393,47600000.0
2009-11-03 08:17:00,1.6394,1.6394,1.6391,1.6393,27600000.0
2009-11-03 08:18:00,1.63925,1.63935,1.6386,1.6386,82700000.0
2009-11-03 08:19:00,1.63875,1.6392,1.63875,1.639,62700000.0
2009-11-03 08:20:00,1.63875,1.6388,1.6387,1.6388,16800000.0
2009-11-03 08:21:00,1.63885,1.6391,1.6387,1.63885,45800000.0
2009-11-03 08:22:00,1.63885,1.6391,1.63885,1.63885,45000000.0
2009-11-03 08:23:00,1.63875,1.639,1.63855,1.63855,65700000.0
2009-11-03 08:24:00,1.63865,1.63885,1.6385,1.6386,86300000.0
2009-11-03 08:25:00,1.6386,1.63865,1.6386,1.63865,5900000.0
2009-11-03 08:26:00,1.6388,1.6388,1.63845,1.6385,36400000.0
2009-11-03 08:27:00,1.6386,1.6389,1.6385,1.63875,76000000.0
2009-11-03 08:28:00,1.63875,1.63915,1.63865,1.63915,42500000.0
2009-11-03 08:29:00,1.63925,1.63945,1.6391,1.6394,45300000.0
2009-11-03 08:30:00,1.6394,1.6394,1.639,1.6391,29000000.0
2009-11-03 08:31:00,1.6393,1.63935,1.63915,1.6392,71200000.0
2009-11-03 08:32:00,1.63915,1.6392,1.639,1.639,73800000.0
2009-11-03 08:33:00,1.6391,1.63925,1.6391,1.6392,19500000.0
2009-11-03 08:34:00,1.63925,1.63935,1.63915,1.63915,18900000.0
2009-11-03 08:35:00,1.63915,1.63925,1.63915,1.63925,9500000.0
2009-11-03 08:36:00,1.63925,1.63925,1.639,1.6392,34700000.0
2009-11-03 08:37:00,1.6392,1.6392,1.639,1.639,82600000.0
2009-11-03 08:38:00,1.63905,1.63905,1.6387,1.63875,93400000.0
2009-11-03 08:39:00,1.63875,1.63895,1.6387,1.63895,155900000.0
2009-11-03 08:40:00,1.63895,1.63895,1.63875,1.6388,92900000.0
2009-11-03 08:41:00,1.6388,1.63905,1.6387,1.6388,117600000.0
2009-11-03 08:42:00,1.6387,1.63895,1.6385,1.6387,177000000.0
2009-11-03 08:43:00,1.6388,1.63895,1.6385,1.63865,74200000.0
2009-11-03 08:44:00,1.63865,1.63865,1.63845,1.6386,33000000.0
2009-11-03 08:45:00,1.6386,1.63875,1.63855,1.63855,15500000.0
2009-11-03 08:46:00,1.6385,1.6387,1.63845,1.63865,41400000.0
2009-11-03 08:47:00,1.63865,1.63865,1.6382,1.6382,46600000.0
2009-11-03 08:48:00,1.6382,1.63845,1.6379,1.6381,129400000.0
2009-11-03 08:49:00,1.63825,1.6386,1.6381,1.6386,126000000.0
2009-11-03 08:50:00,1.63865,1.6388,1.63855,1.63865,17900000.0
2009-11-03 08:51:00,1.63865,1.63865,1.63825,1.6383,30900000.0
2009-11-03 08:52:00,1.6386,1.63905,1.63835,1.63895,138500000.0
2009-11-03 08:53:00,1.63895,1.63995,1.63885,1.6397,214700000.0
2009-11-03 08:54:00,1.63975,1.64005,1.63975,1.63985,79200000.0
2009-11-03 08:55:00,1.63985,1.64015,1.6395,1.63965,125500000.0
2009-11-03 08:56:00,1.6396,1.6398,1.63935,1.6395,62900000.0
2009-11-03 08:57:00,1.63955,1.6396,1.63935,1.6394,47300000.0
2009-11-03 08:58:00,1.6394,1.6397,1.63925,1.63965,62300000.0
2009-11-03 08:59:00,1.63985,1.6408,1.6398,1.6408,191300000.0
2009-11-03 09:00:00,1.6408,1.6413,1.6406,1.64065,289000000.0
2009-11-03 09:01:00,1.6406,1.64205,1.6406,1.64205,350500000.0
2009-11-03 09:02:00,1.64215,1.6426,1.6414,1.6415,214700000.0
2009-11-03 09:03:00,1.64165,1.64235,1.64145,1.6417,265700000.0
2009-11-03 09:04:00,1.6417,1.64235,1.64155,1.6422,261200000.0
2009-11-03 09:05:00,1.6422,1.6424,1.6416,1.64215,345800000.0
2009-11-03 09:06:00,1.642,1.6421,1.64085,1.64105,230100000.0
2009-11-03 09:07:00,1.6411,1.6412,1.6407,1.6407,173100000.0
2009-11-03 09:08:00,1.6407,1.6408,1.6405,1.6405,126700000.0
2009-11-03 09:09:00,1.64055,1.64115,1.64045,1.6411,132100000.0
2009-11-03 09:10:00,1.64105,1.64135,1.6409,1.64135,178400000.0
2009-11-03 09:11:00,1.64145,1.64195,1.6413,1.64155,143100000.0
2009-11-03 09:12:00,1.6416,1.6421,1.6414,1.64175,210600000.0
2009-11-03 09:13:00,1.64175,1.6418,1.64145,1.64145,99200000.0
2009-11-03 09:14:00,1.6414,1.64185,1.64095,1.6418,128400000.0
2009-11-03 09:15:00,1.6419,1.64255,1.6417,1.6422,256200000.0
2009-11-03 09:16:00,1.6423,1.6433,1.6422,1.6426,324900000.0
2009-11-03 09:17:00,1.6426,1.6429,1.6421,1.6421,220100000.0
2009-11-03 09:18:00,1.6421,1.6428,1.642,1.64275,261500000.0
2009-11-03 09:19:00,1.64275,1.64305,1.64245,1.6427,186100000.0
2009-11-03 09:20:00,1.6427,1.6432,1.64265,1.6431,174800000.0
2009-11-03 09:21:00,1.6431,1.6449,1.64295,1.64415,372500000.0
2009-11-03 09:22:00,1.6443,1.64445,1.6434,1.64375,228000000.0
2009-11-03 09:23:00,1.64375,1.64435,1.64345,1.64435,295100000.0
2009-11-03 09:24:00,1.6445,1.6449,1.644,1.644,242300000.0
2009-11-03 09:25:00,1.644,1.644,1.6433,1.64365,186200000.0
2009-11-03 09:26:00,1.64375,1.64455,1.64375,1.64435,178000000.0
2009-11-03 09:27:00,1.64445,1.645,1.6443,1.6447,171900000.0
2009-11-03 09:28:00,1.6447,1.6447,1.6435,1.64365,161300000.0
2009-11-03 09:29:00,1.64355,1.64385,1.64325,1.64385,138500000.0
2009-11-03 09:30:00,1.6439,1.644,1.6433,1.64345,140700000.0
2009-11-03 09:31:00,1.64345,1.64365,1.6432,1.6432,117600000.0
2009-11-03 09:32:00,1.6432,1.64345,1.64295,1.64305,116500000.0
2009-11-03 09:33:00,1.64305,1.64345,1.64295,1.64335,207300000.0
2009-11-03 09:34:00,1.64335,1.64335,1.6422,1.64325,232100000.0
2009-11-03 09:35:00,1.64325,1.64335,1.643,1.64325,118800000.0
2009-11-03 09:36:00,1.64325,1.64335,1.6431,1.64325,93000000.0
2009-11-03 09:37:00,1.64325,1.6439,1.64325,1.64355,100200000.0
2009-11-03 09:38:00,1.64365,1.64385,1.6433,1.6437,217000000.0
2009-11-03 09:39:00,1.64375,1.64385,1.64335,1.64345,114800000.0
2009-11-03 09:40:00,1.64345,1.64375,1.64345,1.64355,119200000.0
2009-11-03 09:41:00,1.64355,1.64365,1.6434,1.6434,60700000.0
2009-11-03 09:42:00,1.6434,1.6436,1.6432,1.64355,91900000.0
2009-11-03 09:43:00,1.64355,1.644,1.64355,1.6438,91100000.0
2009-11-03 09:44:00,1.6439,1.64435,1.6438,1.64415,176900000.0
2009-11-03 09:45:00,1.64415,1.64475,1.6441,1.6442,170500000.0
2009-11-03 09:46:00,1.6442,1.6445,1.6439,1.6443,214500000.0
2009-11-03 09:47:00,1.64435,1.64485,1.64415,1.6445,214700000.0
2009-11-03 09:48:00,1.6444,1.6447,1.6443,1.64465,184500000.0
2009-11-03 09:49:00,1.64455,1.6453,1.64455,1.6448,247000000.0
2009-11-03 09:50:00,1.64495,1.64535,1.6448,1.6448,219700000.0
2009-11-03 09:51:00,1.6447,1.64515,1.6447,1.64485,204900000.0
2009-11-03 09:52:00,1.64485,1.6451,1.6448,1.6449,166300000.0
2009-11-03 09:53:00,1.6449,1.6459,1.6448,1.64575,203900000.0
2009-11-03 09:54:00,1.64575,1.6466,1.64565,1.6464,273700000.0
2009-11-03 09:55:00,1.6464,1.6467,1.6462,1.6464,191900000.0
2009-11-03 09:56:00,1.64635,1.64635,1.6455,1.6463,181200000.0
2009-11-03 09:57:00,1.6463,1.64645,1.6459,1.6462,176900000.0
2009-11-03 09:58:00,1.6462,1.6462,1.64555,1.6458,176100000.0
2009-11-03 09:59:00,1.6458,1.6466,1.64555,1.6465,268500000.0
2009-11-03 10:00:00,1.64655,1.64675,1.6463,1.6467,175600000.0
2009-11-03 10:01:00,1.64675,1.6468,1.6463,1.6465,126500000.0
2009-11-03 10:02:00,1.6465,1.64665,1.6461,1.64635,156700000.0
2009-11-03 10:03:00,1.6464,1.6467,1.64625,1.6467,186500000.0
2009-11-03 10:04:00,1.6467,1.64685,1.6463,1.64645,158400000.0
2009-11-03 10:05:00,1.64645,1.6469,1.64625,1.6468,160600000.0
2009-11-03 10:06:00,1.6468,1.64695,1.6465,1.64695,183300000.0
2009-11-03 10:07:00,1.64695,1.64705,1.64655,1.6469,131100000.0
2009-11-03 10:08:00,1.64695,1.6471,1.6467,1.6468,117900000.0
2009-11-03 10:09:00,1.6468,1.64715,1.64665,1.64675,114900000.0
2009-11-03 10:10:00,1.6468,1.6471,1.64675,1.64705,92100000.0
2009-11-03 10:11:00,1.64705,1.6472,1.64665,1.6472,133800000.0
2009-11-03 10:12:00,1.6472,1.64725,1.6466,1.6466,147200000.0
2009-11-03 10:13:00,1.64665,1.64695,1.64655,1.6468,136200000.0
2009-11-03 10:14:00,1.64675,1.64685,1.64655,1.64665,246100000.0
2009-11-03 10:15:00,1.6466,1.64675,1.64595,1.646,193800000.0
2009-11-03 10:16:00,1.646,1.64625,1.64585,1.64605,161700000.0
2009-11-03 10:17:00,1.64605,1.64625,1.6457,1.64595,228200000.0
2009-11-03 10:18:00,1.64595,1.6462,1.64565,1.64615,210700000.0
2009-11-03 10:19:00,1.64615,1.6464,1.6458,1.64615,161700000.0
2009-11-03 10:20:00,1.6462,1.6462,1.6457,1.6458,119600000.0
2009-11-03 10:21:00,1.6458,1.6458,1.64535,1.64555,167300000.0
2009-11-03 10:22:00,1.6455,1.6457,1.645,1.64535,182500000.0
2009-11-03 10:23:00,1.64535,1.6459,1.64535,1.6457,105100000.0
2009-11-03 10:24:00,1.6457,1.64635,1.6457,1.6463,208600000.0
2009-11-03 10:25:00,1.64615,1.6463,1.64555,1.6458,256100000.0
2009-11-03 10:26:00,1.6458,1.6462,1.64575,1.6458,175400000.0
2009-11-03 10:27:00,1.64575,1.64615,1.6455,1.64595,172600000.0
2009-11-03 10:28:00,1.64585,1.6462,1.6455,1.6455,189300000.0
2009-11-03 10:29:00,1.6455,1.6462,1.6453,1.64565,234700000.0
2009-11-03 10:30:00,1.64565,1.6461,1.64555,1.64555,321500000.0
2009-11-03 10:31:00,1.6456,1.6461,1.6455,1.64605,204000000.0
2009-11-03 10:32:00,1.64605,1.6461,1.64545,1.6456,221000000.0
2009-11-03 10:33:00,1.64565,1.6457,1.6451,1.6452,238600000.0
2009-11-03 10:34:00,1.6453,1.6456,1.64515,1.6454,99700000.0
2009-11-03 10:35:00,1.64535,1.64565,1.64515,1.6456,269500000.0
2009-11-03 10:36:00,1.6456,1.6459,1.6456,1.6457,125200000.0
2009-11-03 10:37:00,1.6456,1.64595,1.6455,1.64585,102300000.0
2009-11-03 10:38:00,1.64585,1.6461,1.64585,1.64605,172500000.0
2009-11-03 10:39:00,1.64605,1.6467,1.64575,1.64645,247700000.0
2009-11-03 10:40:00,1.64645,1.6472,1.6463,1.6467,182400000.0
2009-11-03 10:41:00,1.6467,1.64695,1.6463,1.64695,260400000.0
2009-11-03 10:42:00,1.6469,1.6469,1.64625,1.64635,290700000.0
2009-11-03 10:43:00,1.6464,1.6468,1.6463,1.6466,188600000.0
2009-11-03 10:44:00,1.6464,1.64685,1.6464,1.6467,243500000.0
2009-11-03 10:45:00,1.64675,1.647,1.64635,1.6464,208400000.0
2009-11-03 10:46:00,1.6464,1.6466,1.64615,1.6463,174900000.0
2009-11-03 10:47:00,1.6463,1.64635,1.646,1.64635,186400000.0
2009-11-03 10:48:00,1.64635,1.6471,1.64635,1.6466,214500000.0
2009-11-03 10:49:00,1.6466,1.647,1.6466,1.6467,213600000.0
2009-11-03 10:50:00,1.6467,1.647,1.64645,1.64655,154800000.0
2009-11-03 10:51:00,1.64655,1.64685,1.6461,1.64625,152100000.0
2009-11-03 10:52:00,1.64625,1.64625,1.6459,1.64605,162000000.0
2009-11-03 10:53:00,1.64585,1.6462,1.6457,1.64585,115200000.0
2009-11-03 10:54:00,1.64575,1.64615,1.6457,1.646,163500000.0
2009-11-03 10:55:00,1.646,1.64615,1.64575,1.64575,110500000.0
2009-11-03 10:56:00,1.6458,1.646,1.64565,1.646,253000000.0
2009-11-03 10:57:00,1.6459,1.646,1.6456,1.6458,103100000.0
2009-11-03 10:58:00,1.6458,1.6461,1.64565,1.6457,165500000.0
2009-11-03 10:59:00,1.6457,1.64575,1.64535,1.64555,108700000.0
2009-11-03 11:00:00,1.6454,1.6458,1.6454,1.64565,96600000.0
2009-11-03 11:01:00,1.64565,1.64585,1.64555,1.6457,154000000.0
2009-11-03 11:02:00,1.6457,1.6457,1.64495,1.6451,181500000.0
2009-11-03 11:03:00,1.64515,1.64515,1.6443,1.6444,195000000.0
2009-11-03 11:04:00,1.6444,1.64475,1.6442,1.64455,198900000.0
2009-11-03 11:05:00,1.6446,1.6446,1.64385,1.64385,167300000.0
2009-11-03 11:06:00,1.64385,1.6441,1.6438,1.6439,100400000.0
2009-11-03 11:07:00,1.6439,1.6442,1.64385,1.6442,184900000.0
2009-11-03 11:08:00,1.6442,1.64455,1.64395,1.64395,269500000.0
2009-11-03 11:09:00,1.6441,1.6445,1.6439,1.6442,220400000.0
2009-11-03 11:10:00,1.6442,1.6446,1.644,1.64415,183700000.0
2009-11-03 11:11:00,1.64415,1.64415,1.64375,1.6439,70800000.0
2009-11-03 11:12:00,1.64365,1.64385,1.64345,1.64365,86200000.0
2009-11-03 11:13:00,1.64365,1.64365,1.64345,1.64345,64700000.0
2009-11-03 11:14:00,1.6435,1.64385,1.64345,1.64375,115700000.0
2009-11-03 11:15:00,1.64375,1.64435,1.64375,1.6443,149900000.0
2009-11-03 11:16:00,1.64435,1.64445,1.64395,1.64405,126900000.0
2009-11-03 11:17:00,1.64405,1.64415,1.6436,1.6441,151500000.0
2009-11-03 11:18:00,1.64405,1.6442,1.6439,1.64405,128900000.0
2009-11-03 11:19:00,1.64415,1.64415,1.64295,1.64295,234600000.0
2009-11-03 11:20:00,1.64305,1.64345,1.6428,1.6428,161600000.0
2009-11-03 11:21:00,1.6428,1.64285,1.64175,1.64175,203400000.0
2009-11-03 11:22:00,1.64195,1.6429,1.64195,1.6429,248900000.0
2009-11-03 11:23:00,1.64285,1.64295,1.64185,1.642,183000000.0
2009-11-03 11:24:00,1.64195,1.64245,1.6417,1.6424,213200000.0
2009-11-03 11:25:00,1.64245,1.6432,1.64215,1.6429,248300000.0
2009-11-03 11:26:00,1.6429,1.6432,1.64275,1.6429,104100000.0
2009-11-03 11:27:00,1.6429,1.6429,1.64245,1.6429,246300000.0
2009-11-03 11:28:00,1.6429,1.6429,1.6424,1.64275,277500000.0
2009-11-03 11:29:00,1.64275,1.643,1.64255,1.64275,201100000.0
2009-11-03 11:30:00,1.6428,1.6431,1.64265,1.64275,287000000.0
2009-11-03 11:31:00,1.64275,1.64395,1.64275,1.64375,310000000.0
2009-11-03 11:32:00,1.64375,1.64405,1.64365,1.6439,234200000.0
2009-11-03 11:33:00,1.6438,1.6441,1.64325,1.64335,263300000.0
2009-11-03 11:34:00,1.6434,1.6436,1.64305,1.64305,205900000.0
2009-11-03 11:35:00,1.6431,1.6431,1.6427,1.6428,220300000.0
2009-11-03 11:36:00,1.6428,1.64325,1.64265,1.64305,342000000.0
2009-11-03 11:37:00,1.64315,1.6432,1.6423,1.64285,216800000.0
2009-11-03 11:38:00,1.6428,1.64285,1.6422,1.64235,171400000.0
2009-11-03 11:39:00,1.64235,1.6424,1.64185,1.6419,236600000.0
2009-11-03 11:40:00,1.64195,1.64225,1.64165,1.64165,289400000.0
2009-11-03 11:41:00,1.64165,1.642,1.64155,1.64175,213200000.0
2009-11-03 11:42:00,1.64175,1.64195,1.64155,1.64185,200000000.0
2009-11-03 11:43:00,1.6418,1.6424,1.6417,1.6421,257000000.0
2009-11-03 11:44:00,1.6421,1.64325,1.64195,1.64325,326800000.0
2009-11-03 11:45:00,1.64325,1.6441,1.64305,1.64395,323900000.0
2009-11-03 11:46:00,1.64395,1.6442,1.6437,1.64385,187300000.0
2009-11-03 11:47:00,1.6439,1.64405,1.6435,1.6436,210200000.0
2009-11-03 11:48:00,1.64355,1.6439,1.6434,1.6436,167900000.0
2009-11-03 11:49:00,1.6436,1.6436,1.64255,1.6428,185900000.0
2009-11-03 11:50:00,1.64285,1.643,1.6424,1.64265,264200000.0
2009-11-03 11:51:00,1.64265,1.64315,1.6421,1.6431,299600000.0
2009-11-03 11:52:00,1.64315,1.64345,1.6426,1.64285,260600000.0
2009-11-03 11:53:00,1.6428,1.64485,1.64265,1.64465,373400000.0
2009-11-03 11:54:00,1.64465,1.6452,1.6443,1.64455,271900000.0
2009-11-03 11:55:00,1.64465,1.6449,1.6442,1.6444,303400000.0
2009-11-03 11:56:00,1.6443,1.64495,1.64415,1.6442,292500000.0
2009-11-03 11:57:00,1.64425,1.64425,1.6433,1.6435,290600000.0
2009-11-03 11:58:00,1.6435,1.6437,1.64305,1.64335,300200000.0
2009-11-03 11:59:00,1.64335,1.6436,1.64285,1.6435,289300000.0
2009-11-03 12:00:00,1.6435,1.6443,1.6435,1.6442,188300000.0
2009-11-03 12:01:00,1.64425,1.64425,1.64365,1.6438,248900000.0
2009-11-03 12:02:00,1.6436,1.64435,1.64265,1.643,306300000.0
2009-11-03 12:03:00,1.643,1.6437,1.64245,1.6437,218500000.0
2009-11-03 12:04:00,1.6437,1.644,1.6431,1.64355,263200000.0
2009-11-03 12:05:00,1.64345,1.64355,1.6423,1.6424,224500000.0
2009-11-03 12:06:00,1.6424,1.64285,1.64155,1.6423,188400000.0
2009-11-03 12:07:00,1.6423,1.6423,1.64085,1.6411,286900000.0
2009-11-03 12:08:00,1.6411,1.6411,1.64005,1.6404,243400000.0
2009-11-03 12:09:00,1.6404,1.64065,1.63995,1.64035,235100000.0
2009-11-03 12:10:00,1.64035,1.64095,1.6402,1.64045,190500000.0
2009-11-03 12:11:00,1.64045,1.6413,1.64045,1.64115,300000000.0
2009-11-03 12:12:00,1.64115,1.6417,1.6409,1.64115,227600000.0
2009-11-03 12:13:00,1.64115,1.6415,1.64095,1.6415,191900000.0
2009-11-03 12:14:00,1.6415,1.6418,1.64135,1.6416,181200000.0
2009-11-03 12:15:00,1.6416,1.64185,1.6411,1.64115,205200000.0
2009-11-03 12:16:00,1.641,1.64125,1.6407,1.6412,231500000.0
2009-11-03 12:17:00,1.6412,1.6412,1.6405,1.6407,266500000.0
2009-11-03 12:18:00,1.64075,1.6408,1.64025,1.64035,229100000.0
2009-11-03 12:19:00,1.64035,1.6406,1.6403,1.64055,114700000.0
2009-11-03 12:20:00,1.64055,1.64105,1.64045,1.64045,205100000.0
2009-11-03 12:21:00,1.64035,1.641,1.6402,1.64075,175400000.0
2009-11-03 12:22:00,1.64085,1.6411,1.6403,1.64075,166200000.0
2009-11-03 12:23:00,1.64075,1.64115,1.6407,1.6409,211000000.0
2009-11-03 12:24:00,1.64095,1.64115,1.6407,1.6409,180600000.0
2009-11-03 12:25:00,1.6409,1.64115,1.64065,1.64065,226500000.0
2009-11-03 12:26:00,1.64065,1.6407,1.64015,1.6402,248500000.0
2009-11-03 12:27:00,1.64015,1.6408,1.6401,1.64075,158800000.0
2009-11-03 12:28:00,1.6408,1.6408,1.64015,1.64035,143000000.0
2009-11-03 12:29:00,1.64035,1.6404,1.6401,1.6401,79300000.0
2009-11-03 12:30:00,1.6401,1.6404,1.6398,1.64035,158400000.0
2009-11-03 12:31:00,1.6403,1.64045,1.63995,1.63995,160700000.0
2009-11-03 12:32:00,1.64,1.64025,1.63985,1.64,98700000.0
2009-11-03 12:33:00,1.63995,1.64,1.6396,1.6396,56300000.0
2009-11-03 12:34:00,1.63965,1.64,1.6392,1.63925,123600000.0
2009-11-03 12:35:00,1.63925,1.6396,1.63925,1.6393,150100000.0
2009-11-03 12:36:00,1.6393,1.6394,1.63885,1.6389,110800000.0
2009-11-03 12:37:00,1.639,1.6397,1.63895,1.6397,132500000.0
2009-11-03 12:38:00,1.6397,1.64,1.6392,1.6392,194600000.0
2009-11-03 12:39:00,1.6392,1.6398,1.6391,1.63945,168700000.0
2009-11-03 12:40:00,1.63945,1.6402,1.63945,1.63985,143200000.0
2009-11-03 12:41:00,1.63985,1.6405,1.6397,1.6401,175500000.0
2009-11-03 12:42:00,1.6401,1.64015,1.63935,1.63945,157600000.0
2009-11-03 12:43:00,1.63945,1.63995,1.63935,1.63945,234200000.0
2009-11-03 12:44:00,1.63945,1.6397,1.6391,1.63955,199100000.0
2009-11-03 12:45:00,1.63955,1.63985,1.63945,1.63975,153600000.0
2009-11-03 12:46:00,1.6398,1.64005,1.63945,1.63985,136100000.0
2009-11-03 12:47:00,1.6399,1.64015,1.63955,1.63985,183500000.0
2009-11-03 12:48:00,1.6399,1.6401,1.6397,1.6398,230000000.0
2009-11-03 12:49:00,1.6398,1.6402,1.6393,1.63955,247400000.0
2009-11-03 12:50:00,1.63955,1.63965,1.6386,1.6387,298500000.0
2009-11-03 12:51:00,1.6389,1.639,1.63855,1.63865,185400000.0
2009-11-03 12:52:00,1.63865,1.63875,1.63845,1.63855,136600000.0
2009-11-03 12:53:00,1.63855,1.6386,1.63825,1.63835,163400000.0
2009-11-03 12:54:00,1.63845,1.6386,1.63825,1.6383,221400000.0
2009-11-03 12:55:00,1.63825,1.6388,1.63825,1.6384,157600000.0
2009-11-03 12:56:00,1.6384,1.63875,1.6383,1.63865,157800000.0
2009-11-03 12:57:00,1.6386,1.6387,1.6381,1.63815,153400000.0
2009-11-03 12:58:00,1.63815,1.63885,1.63815,1.63875,242400000.0
2009-11-03 12:59:00,1.6388,1.6389,1.63815,1.63815,176300000.0
2009-11-03 13:00:00,1.63815,1.6386,1.638,1.6384,211400000.0
2009-11-03 13:01:00,1.6384,1.63845,1.63795,1.63835,267000000.0
2009-11-03 13:02:00,1.63835,1.63865,1.6381,1.63855,219800000.0
2009-11-03 13:03:00,1.63855,1.63905,1.6384,1.63875,257200000.0
2009-11-03 13:04:00,1.63875,1.63875,1.63805,1.6384,116200000.0
2009-11-03 13:05:00,1.63845,1.6392,1.63825,1.639,238700000.0
2009-11-03 13:06:00,1.6391,1.63945,1.63855,1.63875,162800000.0
2009-11-03 13:07:00,1.6387,1.63915,1.6387,1.639,164400000.0
2009-11-03 13:08:00,1.63905,1.6391,1.63845,1.63885,111800000.0
2009-11-03 13:09:00,1.6388,1.6393,1.6386,1.6393,148900000.0
2009-11-03 13:10:00,1.6393,1.63935,1.63895,1.6392,146300000.0
2009-11-03 13:11:00,1.6392,1.63975,1.6391,1.63965,212100000.0
2009-11-03 13:12:00,1.6397,1.63975,1.63945,1.63955,141800000.0
2009-11-03 13:13:00,1.6396,1.63975,1.63945,1.6395,119700000.0
2009-11-03 13:14:00,1.6395,1.63965,1.63905,1.6396,136800000.0
2009-11-03 13:15:00,1.6396,1.63995,1.6393,1.63955,97100000.0
2009-11-03 13:16:00,1.63955,1.64,1.63955,1.63995,157000000.0
2009-11-03 13:17:00,1.63995,1.6401,1.6396,1.6398,162600000.0
2009-11-03 13:18:00,1.6398,1.64015,1.63965,1.64,219900000.0
2009-11-03 13:19:00,1.64,1.64005,1.6395,1.6397,218500000.0
2009-11-03 13:20:00,1.63965,1.63985,1.63915,1.63925,178400000.0
2009-11-03 13:21:00,1.63935,1.63975,1.6391,1.63975,183800000.0
2009-11-03 13:22:00,1.63975,1.63975,1.63865,1.6389,202500000.0
2009-11-03 13:23:00,1.6389,1.63905,1.6386,1.63885,153500000.0
2009-11-03 13:24:00,1.63885,1.6391,1.63865,1.63865,234800000.0
2009-11-03 13:25:00,1.63865,1.6389,1.6382,1.63875,179000000.0
2009-11-03 13:26:00,1.6387,1.63945,1.6386,1.63945,198900000.0
2009-11-03 13:27:00,1.63945,1.63975,1.63935,1.6396,140900000.0
2009-11-03 13:28:00,1.6396,1.63995,1.63925,1.63975,171800000.0
2009-11-03 13:29:00,1.63975,1.64005,1.6397,1.6398,148900000.0
2009-11-03 13:30:00,1.6398,1.63985,1.6393,1.6393,98500000.0
2009-11-03 13:31:00,1.6393,1.6397,1.63925,1.6393,135200000.0
2009-11-03 13:32:00,1.63925,1.63925,1.63865,1.6388,125900000.0
2009-11-03 13:33:00,1.6389,1.63915,1.6388,1.63905,90200000.0
2009-11-03 13:34:00,1.63905,1.63945,1.63875,1.63925,145100000.0
2009-11-03 13:35:00,1.63935,1.63935,1.6389,1.63915,188600000.0
2009-11-03 13:36:00,1.63915,1.6392,1.63855,1.6387,176600000.0
2009-11-03 13:37:00,1.6386,1.6387,1.63835,1.6385,90500000.0
2009-11-03 13:38:00,1.63855,1.6387,1.638,1.638,132100000.0
2009-11-03 13:39:00,1.638,1.6382,1.6379,1.638,85900000.0
2009-11-03 13:40:00,1.638,1.63815,1.6378,1.63795,93200000.0
2009-11-03 13:41:00,1.638,1.63805,1.63775,1.63805,73900000.0
2009-11-03 13:42:00,1.63805,1.63805,1.638,1.638,5000000.0
2009-11-03 13:43:00,1.638,1.6382,1.63765,1.6377,104880000.0
2009-11-03 13:44:00,1.63765,1.6378,1.63725,1.6378,133660000.0
2009-11-03 13:45:00,1.6378,1.63805,1.6376,1.638,145700000.0
2009-11-03 13:46:00,1.638,1.6389,1.638,1.63855,217600000.0
2009-11-03 13:47:00,1.63855,1.63855,1.63825,1.6385,132300000.0
2009-11-03 13:48:00,1.6384,1.63885,1.6384,1.63875,261000000.0
2009-11-03 13:49:00,1.63865,1.6391,1.63865,1.6389,432000000.0
2009-11-03 13:50:00,1.63885,1.6389,1.63855,1.6389,219700000.0
2009-11-03 13:51:00,1.6389,1.6389,1.63875,1.63875,98500000.0
2009-11-03 13:52:00,1.63875,1.63905,1.63865,1.63885,117600000.0
2009-11-03 13:53:00,1.63895,1.63975,1.6389,1.63955,252200000.0
2009-11-03 13:54:00,1.6396,1.64005,1.63955,1.6397,101900000.0
2009-11-03 13:55:00,1.6396,1.6398,1.6393,1.6397,204100000.0
2009-11-03 13:56:00,1.63975,1.64035,1.63975,1.6399,203300000.0
2009-11-03 13:57:00,1.6399,1.6399,1.63925,1.63975,202100000.0
2009-11-03 13:58:00,1.63965,1.64,1.6395,1.63995,209100000.0
2009-11-03 13:59:00,1.63995,1.6401,1.63945,1.6395,144700000.0
2009-11-03 14:00:00,1.6396,1.6403,1.63955,1.64025,163700000.0
2009-11-03 14:01:00,1.6404,1.64095,1.6401,1.6408,157300000.0
2009-11-03 14:02:00,1.6408,1.64085,1.64,1.6403,192700000.0
2009-11-03 14:03:00,1.64025,1.64075,1.64025,1.64035,134200000.0
2009-11-03 14:04:00,1.6402,1.6403,1.6381,1.63855,195910000.0
2009-11-03 14:05:00,1.63865,1.6388,1.63785,1.63805,173400000.0
2009-11-03 14:06:00,1.63815,1.63815,1.6375,1.63755,235600000.0
2009-11-03 14:07:00,1.6376,1.63785,1.6372,1.6374,278800000.0
2009-11-03 14:08:00,1.63735,1.6376,1.6368,1.63735,281500000.0
2009-11-03 14:09:00,1.6373,1.63765,1.63685,1.63765,215900000.0
2009-11-03 14:10:00,1.6376,1.6376,1.63695,1.63725,145800000.0
2009-11-03 14:11:00,1.6372,1.6373,1.6368,1.6368,298800000.0
2009-11-03 14:12:00,1.6368,1.637,1.63605,1.6362,356600000.0
2009-11-03 14:13:00,1.63625,1.6371,1.63625,1.6365,191500000.0
2009-11-03 14:14:00,1.6365,1.63675,1.63615,1.63655,183900000.0
2009-11-03 14:15:00,1.63655,1.6366,1.6362,1.6364,205400000.0
2009-11-03 14:16:00,1.6363,1.6363,1.6354,1.63545,158200000.0
2009-11-03 14:17:00,1.63555,1.6362,1.6355,1.6361,203700000.0
2009-11-03 14:18:00,1.6361,1.63665,1.63605,1.63665,258800000.0
2009-11-03 14:19:00,1.6366,1.63665,1.63605,1.6364,159000000.0
2009-11-03 14:20:00,1.6364,1.63675,1.63625,1.63665,188900000.0
2009-11-03 14:21:00,1.63675,1.63715,1.6364,1.6367,299400000.0
2009-11-03 14:22:00,1.6366,1.6376,1.6366,1.6376,170700000.0
2009-11-03 14:23:00,1.63765,1.6377,1.63735,1.6376,139100000.0
2009-11-03 14:24:00,1.6375,1.63775,1.637,1.63725,159700000.0
2009-11-03 14:25:00,1.63735,1.63775,1.6372,1.63725,215700000.0
2009-11-03 14:26:00,1.63725,1.63755,1.6372,1.63745,122200000.0
2009-11-03 14:27:00,1.63745,1.63765,1.63715,1.6373,149100000.0
2009-11-03 14:28:00,1.6374,1.63745,1.63715,1.6373,152400000.0
2009-11-03 14:29:00,1.63715,1.63715,1.6365,1.6366,260900000.0
2009-11-03 14:30:00,1.6367,1.63685,1.6365,1.6367,121200000.0
2009-11-03 14:31:00,1.6367,1.6367,1.63565,1.63565,257100000.0
2009-11-03 14:32:00,1.63565,1.6357,1.63455,1.63455,196300000.0
2009-11-03 14:33:00,1.63455,1.6351,1.634,1.6346,256900000.0
2009-11-03 14:34:00,1.6348,1.63515,1.6341,1.63455,227400000.0
2009-11-03 14:35:00,1.63455,1.63495,1.6344,1.6348,185100000.0
2009-11-03 14:36:00,1.6348,1.635,1.6344,1.63485,220900000.0
2009-11-03 14:37:00,1.63485,1.6352,1.6348,1.6351,222500000.0
2009-11-03 14:38:00,1.6351,1.6354,1.63495,1.6354,134700000.0
2009-11-03 14:39:00,1.6353,1.63565,1.63525,1.6354,207500000.0
2009-11-03 14:40:00,1.63535,1.6355,1.63495,1.63505,215200000.0
2009-11-03 14:41:00,1.6351,1.63515,1.6346,1.6346,150200000.0
2009-11-03 14:42:00,1.6346,1.63485,1.63455,1.6348,90700000.0
2009-11-03 14:43:00,1.63485,1.63505,1.63465,1.63485,148300000.0
2009-11-03 14:44:00,1.6348,1.6351,1.6347,1.63485,171200000.0
2009-11-03 14:45:00,1.6349,1.635,1.63465,1.63475,240200000.0
2009-11-03 14:46:00,1.6347,1.63485,1.6346,1.6347,180600000.0
2009-11-03 14:47:00,1.6347,1.635,1.6347,1.6349,192300000.0
2009-11-03 14:48:00,1.63485,1.6354,1.6346,1.63465,269200000.0
2009-11-03 14:49:00,1.63465,1.6352,1.6346,1.6351,279600000.0
2009-11-03 14:50:00,1.63515,1.6357,1.63495,1.63565,206400000.0
2009-11-03 14:51:00,1.63565,1.63595,1.6355,1.63565,95100000.0
2009-11-03 14:52:00,1.63565,1.63585,1.6354,1.6355,183000000.0
2009-11-03 14:53:00,1.6355,1.63575,1.6353,1.63555,108100000.0
2009-11-03 14:54:00,1.63555,1.63585,1.63535,1.63565,167900000.0
2009-11-03 14:55:00,1.63565,1.63605,1.63565,1.63605,148000000.0
2009-11-03 14:56:00,1.63605,1.6363,1.63525,1.63545,188100000.0
2009-11-03 14:57:00,1.63545,1.6359,1.6354,1.63585,164100000.0
2009-11-03 14:58:00,1.636,1.63605,1.6357,1.63575,159500000.0
2009-11-03 14:59:00,1.63575,1.63615,1.6357,1.63615,82000000.0
2009-11-03 15:00:00,1.6361,1.63625,1.63575,1.63605,166300000.0
2009-11-03 15:01:00,1.636,1.636,1.635,1.63535,152600000.0
2009-11-03 15:02:00,1.63515,1.63555,1.63505,1.63535,157500000.0
2009-11-03 15:03:00,1.63535,1.63535,1.6341,1.6341,153900000.0
2009-11-03 15:04:00,1.63415,1.6347,1.63415,1.63445,184600000.0
2009-11-03 15:05:00,1.63445,1.6347,1.63425,1.6344,140900000.0
2009-11-03 15:06:00,1.6344,1.6344,1.634,1.6342,198200000.0
2009-11-03 15:07:00,1.6342,1.6346,1.63415,1.6344,196300000.0
2009-11-03 15:08:00,1.6344,1.6358,1.63435,1.6347,198900000.0
2009-11-03 15:09:00,1.6347,1.63505,1.63465,1.63495,131700000.0
2009-11-03 15:10:00,1.63495,1.63535,1.6349,1.6351,166900000.0
2009-11-03 15:11:00,1.63495,1.6352,1.63475,1.6351,83100000.0
2009-11-03 15:12:00,1.63515,1.6352,1.6347,1.63515,157600000.0
2009-11-03 15:13:00,1.6351,1.6353,1.63465,1.63515,193300000.0
2009-11-03 15:14:00,1.63515,1.63515,1.63455,1.63455,216600000.0
2009-11-03 15:15:00,1.6346,1.63515,1.6346,1.6347,147800000.0
2009-11-03 15:16:00,1.6347,1.635,1.63445,1.63475,217700000.0
2009-11-03 15:17:00,1.6348,1.6351,1.6345,1.63465,263400000.0
2009-11-03 15:18:00,1.63465,1.6352,1.63455,1.635,166800000.0
2009-11-03 15:19:00,1.6349,1.63515,1.63435,1.635,145900000.0
2009-11-03 15:20:00,1.635,1.63535,1.63485,1.63495,263900000.0
2009-11-03 15:21:00,1.63495,1.63515,1.6348,1.63505,209400000.0
2009-11-03 15:22:00,1.63495,1.63525,1.6344,1.63445,160000000.0
2009-11-03 15:23:00,1.63445,1.6348,1.6343,1.63465,228100000.0
2009-11-03 15:24:00,1.63465,1.63495,1.63425,1.6343,185000000.0
2009-11-03 15:25:00,1.6344,1.6346,1.6338,1.6338,224370000.0
2009-11-03 15:26:00,1.6338,1.634,1.63315,1.63345,189660000.0
2009-11-03 15:27:00,1.6335,1.63365,1.6333,1.6334,157200000.0
2009-11-03 15:28:00,1.6334,1.6335,1.6332,1.6333,94300000.0
2009-11-03 15:29:00,1.6334,1.63385,1.63325,1.63355,161800000.0
2009-11-03 15:30:00,1.63355,1.63405,1.6335,1.63395,186900000.0
2009-11-03 15:31:00,1.63395,1.63425,1.63395,1.6342,114900000.0
2009-11-03 15:32:00,1.6342,1.63425,1.63385,1.63405,109300000.0
2009-11-03 15:33:00,1.63405,1.63425,1.63355,1.63395,228400000.0
2009-11-03 15:34:00,1.63395,1.635,1.6338,1.635,214300000.0
2009-11-03 15:35:00,1.6349,1.63515,1.63455,1.6351,226000000.0
2009-11-03 15:36:00,1.635,1.63555,1.63475,1.6349,316900000.0
2009-11-03 15:37:00,1.635,1.6351,1.63455,1.63465,201300000.0
2009-11-03 15:38:00,1.63475,1.6351,1.63455,1.6351,196300000.0
2009-11-03 15:39:00,1.6351,1.63555,1.63455,1.6353,183800000.0
2009-11-03 15:40:00,1.6353,1.63565,1.6353,1.63555,136400000.0
2009-11-03 15:41:00,1.63555,1.63565,1.63515,1.63525,172800000.0
2009-11-03 15:42:00,1.63525,1.6357,1.63515,1.6355,168200000.0
2009-11-03 15:43:00,1.63545,1.63565,1.63525,1.63555,150200000.0
2009-11-03 15:44:00,1.63555,1.63555,1.63515,1.6354,203400000.0
2009-11-03 15:45:00,1.6354,1.6357,1.63505,1.6351,180700000.0
2009-11-03 15:46:00,1.6352,1.6357,1.6351,1.63565,160600000.0
2009-11-03 15:47:00,1.63545,1.63555,1.63475,1.63495,184700000.0
2009-11-03 15:48:00,1.63495,1.63555,1.63485,1.63555,205600000.0
2009-11-03 15:49:00,1.63545,1.63555,1.63495,1.6352,175700000.0
2009-11-03 15:50:00,1.63525,1.63555,1.6348,1.6351,246000000.0
2009-11-03 15:51:00,1.6351,1.63525,1.6347,1.63485,126800000.0
2009-11-03 15:52:00,1.63485,1.6355,1.63485,1.6354,189400000.0
2009-11-03 15:53:00,1.63545,1.63595,1.63545,1.63595,257300000.0
2009-11-03 15:54:00,1.63595,1.6361,1.6355,1.6357,175800000.0
2009-11-03 15:55:00,1.6357,1.636,1.6356,1.636,186100000.0
2009-11-03 15:56:00,1.63595,1.6366,1.6359,1.6363,285300000.0
2009-11-03 15:57:00,1.63625,1.6365,1.63585,1.6362,191300000.0
2009-11-03 15:58:00,1.6361,1.6364,1.63605,1.63635,199900000.0
2009-11-03 15:59:00,1.6363,1.6364,1.63575,1.6361,272000000.0
2009-11-03 16:00:00,1.63615,1.6362,1.6356,1.63565,149700000.0
2009-11-03 16:01:00,1.63575,1.63575,1.6351,1.6357,178800000.0
2009-11-03 16:02:00,1.6357,1.63625,1.6357,1.6359,223400000.0
2009-11-03 16:03:00,1.63595,1.63635,1.63565,1.63575,221200000.0
2009-11-03 16:04:00,1.6357,1.6358,1.63515,1.6354,181300000.0
2009-11-03 16:05:00,1.63545,1.63565,1.63515,1.6355,170100000.0
2009-11-03 16:06:00,1.63545,1.6357,1.6349,1.63565,215060000.0
2009-11-03 16:07:00,1.63565,1.63565,1.63505,1.6353,249000000.0
2009-11-03 16:08:00,1.6352,1.6357,1.63495,1.6356,222000000.0
2009-11-03 16:09:00,1.63555,1.636,1.6354,1.6357,205700000.0
2009-11-03 16:10:00,1.6356,1.63625,1.6355,1.63595,236300000.0
2009-11-03 16:11:00,1.63595,1.6363,1.6358,1.63605,185800000.0
2009-11-03 16:12:00,1.63615,1.6363,1.63585,1.6361,119500000.0
2009-11-03 16:13:00,1.63615,1.6362,1.6355,1.63555,248100000.0
2009-11-03 16:14:00,1.63555,1.6357,1.6352,1.63565,229300000.0
2009-11-03 16:15:00,1.63555,1.6359,1.6354,1.63545,116900000.0
2009-11-03 16:16:00,1.63545,1.63605,1.63545,1.6356,225100000.0
2009-11-03 16:17:00,1.6356,1.6356,1.63415,1.6342,125940000.0
2009-11-03 16:18:00,1.6343,1.63435,1.6337,1.6343,171670000.0
2009-11-03 16:19:00,1.6343,1.63475,1.6342,1.6342,131400000.0
2009-11-03 16:20:00,1.6342,1.6348,1.6342,1.63455,182900000.0
2009-11-03 16:21:00,1.6346,1.63465,1.6342,1.6342,170700000.0
2009-11-03 16:22:00,1.6342,1.63445,1.634,1.63445,147100000.0
2009-11-03 16:23:00,1.6346,1.6347,1.63435,1.6347,187000000.0
2009-11-03 16:24:00,1.6347,1.6348,1.63445,1.6346,181600000.0
2009-11-03 16:25:00,1.6346,1.63485,1.6345,1.6347,204700000.0
2009-11-03 16:26:00,1.6347,1.6351,1.6344,1.63505,239400000.0
2009-11-03 16:27:00,1.63505,1.63505,1.6344,1.6345,152700000.0
2009-11-03 16:28:00,1.63455,1.63455,1.63405,1.6341,144200000.0
2009-11-03 16:29:00,1.6343,1.6344,1.6341,1.6344,173200000.0
2009-11-03 16:30:00,1.63425,1.6349,1.6337,1.63455,191600000.0
2009-11-03 16:31:00,1.63455,1.6348,1.63345,1.6337,229600000.0
2009-11-03 16:32:00,1.63365,1.6339,1.63325,1.6337,403000000.0
2009-11-03 16:33:00,1.63385,1.63465,1.63375,1.6344,247900000.0
2009-11-03 16:34:00,1.6344,1.63455,1.63365,1.6338,210700000.0
2009-11-03 16:35:00,1.6339,1.6339,1.6329,1.63315,264700000.0
2009-11-03 16:36:00,1.63305,1.6343,1.63305,1.6334,274300000.0
2009-11-03 16:37:00,1.63345,1.6338,1.63245,1.6328,243200000.0
2009-11-03 16:38:00,1.6328,1.63355,1.6328,1.63285,250100000.0
2009-11-03 16:39:00,1.63295,1.63325,1.63265,1.6328,198000000.0
2009-11-03 16:40:00,1.6328,1.63305,1.6327,1.6328,197200000.0
2009-11-03 16:41:00,1.6328,1.63305,1.6324,1.63255,148100000.0
2009-11-03 16:42:00,1.63255,1.6327,1.6317,1.63215,244900000.0
2009-11-03 16:43:00,1.6322,1.63295,1.63205,1.63295,175700000.0
2009-11-03 16:44:00,1.6329,1.63305,1.6324,1.63285,186500000.0
2009-11-03 16:45:00,1.63285,1.63285,1.6324,1.6326,200000000.0
2009-11-03 16:46:00,1.63245,1.63255,1.6321,1.6324,250000000.0
2009-11-03 16:47:00,1.63245,1.63315,1.6324,1.6331,238500000.0
2009-11-03 16:48:00,1.63315,1.6334,1.6328,1.63305,212700000.0
2009-11-03 16:49:00,1.63315,1.6335,1.63265,1.6334,319500000.0
2009-11-03 16:50:00,1.6334,1.6335,1.6328,1.6331,212200000.0
2009-11-03 16:51:00,1.63305,1.6333,1.63225,1.63245,222600000.0
2009-11-03 16:52:00,1.63235,1.6325,1.632,1.632,220200000.0
2009-11-03 16:53:00,1.632,1.63275,1.63185,1.63265,215500000.0
2009-11-03 16:54:00,1.63255,1.63315,1.63245,1.63275,203900000.0
2009-11-03 16:55:00,1.63275,1.63325,1.632,1.632,225400000.0
2009-11-03 16:56:00,1.63205,1.6321,1.63135,1.63185,288600000.0
2009-11-03 16:57:00,1.63185,1.63195,1.6316,1.6317,146300000.0
2009-11-03 16:58:00,1.6317,1.63205,1.63125,1.63125,209200000.0
2009-11-03 16:59:00,1.6312,1.6313,1.63065,1.63065,211900000.0
2009-11-03 17:00:00,1.63045,1.6324,1.6304,1.63235,406400001.0
2009-11-03 17:01:00,1.63235,1.63315,1.6322,1.6325,326400000.0
2009-11-03 17:02:00,1.6325,1.6325,1.6313,1.6315,254900000.0
2009-11-03 17:03:00,1.6315,1.6315,1.6298,1.6299,292550000.0
2009-11-03 17:04:00,1.63,1.6307,1.62985,1.6304,280400000.0
2009-11-03 17:05:00,1.63045,1.6314,1.6304,1.6314,281400000.0
2009-11-03 17:06:00,1.6314,1.63175,1.63085,1.63105,255600000.0
2009-11-03 17:07:00,1.63105,1.63125,1.63065,1.63105,204600000.0
2009-11-03 17:08:00,1.63105,1.6316,1.6308,1.63105,299300000.0
2009-11-03 17:09:00,1.63115,1.6315,1.63095,1.63115,257700000.0
2009-11-03 17:10:00,1.6311,1.6316,1.631,1.6312,261800000.0
2009-11-03 17:11:00,1.6312,1.6331,1.63115,1.63285,327500000.0
2009-11-03 17:12:00,1.63285,1.63325,1.6325,1.6331,337600000.0
2009-11-03 17:13:00,1.63305,1.6331,1.6322,1.6328,249100000.0
2009-11-03 17:14:00,1.63275,1.63295,1.6322,1.63235,240000000.0
2009-11-03 17:15:00,1.6325,1.6328,1.63195,1.63225,271300000.0
2009-11-03 17:16:00,1.63225,1.63245,1.632,1.6323,206400000.0
2009-11-03 17:17:00,1.6323,1.63285,1.632,1.6322,243400000.0
2009-11-03 17:18:00,1.6323,1.6327,1.6321,1.63215,262900000.0
2009-11-03 17:19:00,1.63215,1.63235,1.6316,1.63185,224200000.0
2009-11-03 17:20:00,1.6318,1.6324,1.63155,1.6323,292160000.0
2009-11-03 17:21:00,1.6323,1.63265,1.6316,1.6316,329800000.0
2009-11-03 17:22:00,1.6316,1.63225,1.63155,1.6322,237180000.0
2009-11-03 17:23:00,1.6322,1.63225,1.6317,1.6322,203000000.0
2009-11-03 17:24:00,1.6322,1.6323,1.63155,1.63155,194560000.0
2009-11-03 17:25:00,1.63155,1.63195,1.6312,1.63125,183940000.0
2009-11-03 17:26:00,1.6312,1.63195,1.6311,1.63155,249600000.0
2009-11-03 17:27:00,1.6315,1.6319,1.631,1.63115,209900000.0
2009-11-03 17:28:00,1.6311,1.63185,1.6309,1.63165,258100000.0
2009-11-03 17:29:00,1.63155,1.6321,1.6313,1.63205,263300000.0
2009-11-03 17:30:00,1.632,1.6321,1.6315,1.6317,247900000.0
2009-11-03 17:31:00,1.6317,1.6317,1.631,1.63135,258000000.0
2009-11-03 17:32:00,1.63125,1.6318,1.631,1.63165,241400000.0
2009-11-03 17:33:00,1.63175,1.6318,1.6311,1.6311,206700000.0
2009-11-03 17:34:00,1.6311,1.6312,1.63075,1.63075,289520000.0
2009-11-03 17:35:00,1.6309,1.63115,1.63075,1.63095,295860000.0
2009-11-03 17:36:00,1.63095,1.6314,1.63075,1.6309,281300000.0
2009-11-03 17:37:00,1.631,1.63155,1.63075,1.63155,231080000.0
2009-11-03 17:38:00,1.6315,1.632,1.6314,1.63185,244500000.0
2009-11-03 17:39:00,1.63175,1.63215,1.63155,1.63155,240700000.0
2009-11-03 17:40:00,1.6315,1.6316,1.6308,1.63125,266300000.0
2009-11-03 17:41:00,1.63125,1.63125,1.63075,1.6309,270020000.0
2009-11-03 17:42:00,1.63085,1.63085,1.6303,1.63035,272080000.0
2009-11-03 17:43:00,1.6303,1.63045,1.62935,1.62945,219400000.0
2009-11-03 17:44:00,1.6293,1.62935,1.62785,1.629,230900000.0
2009-11-03 17:45:00,1.629,1.6296,1.6288,1.62935,329700000.0
2009-11-03 17:46:00,1.62945,1.6296,1.6291,1.62925,344500000.0
2009-11-03 17:47:00,1.62935,1.62945,1.62855,1.62865,278500000.0
2009-11-03 17:48:00,1.62865,1.6287,1.62675,1.6273,251200000.0
2009-11-03 17:49:00,1.6273,1.62825,1.6272,1.6279,352600000.0
2009-11-03 17:50:00,1.6279,1.62865,1.6279,1.6282,275700000.0
2009-11-03 17:51:00,1.62825,1.62845,1.62795,1.628,230000000.0
2009-11-03 17:52:00,1.628,1.6287,1.6277,1.62845,261900000.0
2009-11-03 17:53:00,1.62845,1.6289,1.62795,1.62805,282200000.0
2009-11-03 17:54:00,1.628,1.6286,1.6279,1.6286,260900000.0
2009-11-03 17:55:00,1.62855,1.62885,1.62845,1.62865,188400000.0
2009-11-03 17:56:00,1.62865,1.62885,1.6281,1.62885,248700000.0
2009-11-03 17:57:00,1.62885,1.62885,1.62835,1.6284,143200000.0
2009-11-03 17:58:00,1.6284,1.6285,1.6276,1.62815,276800000.0
2009-11-03 17:59:00,1.62815,1.62815,1.6266,1.627,262760000.0
2009-11-03 18:00:00,1.6271,1.6281,1.6271,1.62805,261100000.0
2009-11-03 18:01:00,1.62805,1.62855,1.62785,1.62825,275500000.0
2009-11-03 18:02:00,1.62825,1.62825,1.62745,1.62765,293000000.0
2009-11-03 18:03:00,1.62765,1.62765,1.62725,1.62745,188400000.0
2009-11-03 18:04:00,1.62745,1.6275,1.62675,1.627,211500000.0
2009-11-03 18:05:00,1.6269,1.62785,1.62675,1.6278,225100000.0
2009-11-03 18:06:00,1.6278,1.6285,1.6277,1.62845,240100000.0
2009-11-03 18:07:00,1.62845,1.62865,1.62815,1.62845,317600000.0
2009-11-03 18:08:00,1.62845,1.6293,1.62805,1.62905,302500000.0
2009-11-03 18:09:00,1.62905,1.62905,1.62855,1.6289,303600000.0
2009-11-03 18:10:00,1.62895,1.6297,1.62885,1.6296,308400000.0
2009-11-03 18:11:00,1.62945,1.6297,1.62895,1.62915,239800000.0
2009-11-03 18:12:00,1.62925,1.62975,1.62905,1.6293,219400000.0
2009-11-03 18:13:00,1.6294,1.63015,1.6288,1.62985,277600000.0
2009-11-03 18:14:00,1.62985,1.6301,1.6293,1.62955,170500000.0
2009-11-03 18:15:00,1.6294,1.6311,1.6293,1.63095,328400000.0
2009-11-03 18:16:00,1.63095,1.6322,1.63095,1.6315,333400000.0
2009-11-03 18:17:00,1.6315,1.6328,1.6315,1.63195,334000000.0
2009-11-03 18:18:00,1.632,1.632,1.63125,1.6313,216000000.0
2009-11-03 18:19:00,1.63135,1.63135,1.63065,1.6307,273800000.0
2009-11-03 18:20:00,1.6307,1.63135,1.63065,1.63135,203100000.0
2009-11-03 18:21:00,1.6313,1.6313,1.6309,1.6312,172700000.0
2009-11-03 18:22:00,1.6311,1.63115,1.6299,1.63015,223900000.0
2009-11-03 18:23:00,1.63015,1.6305,1.63015,1.6304,167000000.0
2009-11-03 18:24:00,1.6304,1.63065,1.6302,1.63025,140700000.0
2009-11-03 18:25:00,1.6303,1.63095,1.6302,1.6307,237700000.0
2009-11-03 18:26:00,1.6307,1.6319,1.63055,1.63185,324800000.0
2009-11-03 18:27:00,1.63185,1.63195,1.6312,1.6314,210000000.0
2009-11-03 18:28:00,1.6314,1.6314,1.6309,1.6311,156900000.0
2009-11-03 18:29:00,1.6311,1.63135,1.63075,1.6313,284900000.0
2009-11-03 18:30:00,1.63125,1.6315,1.63095,1.6313,311200000.0
2009-11-03 18:31:00,1.6313,1.6315,1.63095,1.63135,245100000.0
2009-11-03 18:32:00,1.6314,1.6318,1.6314,1.63165,195200000.0
2009-11-03 18:33:00,1.63165,1.63215,1.6312,1.6317,277600000.0
2009-11-03 18:34:00,1.63165,1.63165,1.63115,1.63135,125600000.0
2009-11-03 18:35:00,1.63135,1.6321,1.63135,1.632,221200000.0
2009-11-03 18:36:00,1.632,1.6331,1.63185,1.63305,252800000.0
2009-11-03 18:37:00,1.63295,1.63335,1.6323,1.63255,277600000.0
2009-11-03 18:38:00,1.6325,1.6327,1.63185,1.63205,252100000.0
2009-11-03 18:39:00,1.63205,1.6324,1.6318,1.63185,267200000.0
2009-11-03 18:40:00,1.63185,1.63195,1.6315,1.63155,246500000.0
2009-11-03 18:41:00,1.63175,1.63195,1.631,1.631,246000000.0
2009-11-03 18:42:00,1.63105,1.6314,1.63105,1.6313,160600000.0
2009-11-03 18:43:00,1.63135,1.63135,1.63085,1.63085,214200000.0
2009-11-03 18:44:00,1.63085,1.6316,1.6308,1.6312,192100000.0
2009-11-03 18:45:00,1.6312,1.63175,1.63115,1.6316,260200000.0
2009-11-03 18:46:00,1.63145,1.6316,1.6313,1.6314,143100000.0
2009-11-03 18:47:00,1.63145,1.6316,1.6309,1.631,139900000.0
2009-11-03 18:48:00,1.631,1.6312,1.63085,1.63085,90900000.0
2009-11-03 18:49:00,1.63095,1.63115,1.6306,1.63085,214300000.0
2009-11-03 18:50:00,1.63095,1.63105,1.6304,1.6306,160600000.0
2009-11-03 18:51:00,1.6306,1.63085,1.6305,1.63065,97500000.0
2009-11-03 18:52:00,1.6306,1.6311,1.6306,1.6309,149300000.0
2009-11-03 18:53:00,1.6309,1.63115,1.6305,1.63065,219300000.0
2009-11-03 18:54:00,1.6306,1.63105,1.6306,1.63065,228100000.0
2009-11-03 18:55:00,1.63045,1.63055,1.62985,1.6302,201300000.0
2009-11-03 18:56:00,1.6302,1.6312,1.6302,1.6311,238400000.0
2009-11-03 18:57:00,1.6311,1.6313,1.63065,1.63075,82300000.0
2009-11-03 18:58:00,1.63075,1.63145,1.6307,1.6312,188500000.0
2009-11-03 18:59:00,1.63135,1.63135,1.6308,1.63125,115700000.0
2009-11-03 19:00:00,1.6312,1.6314,1.6307,1.6309,218400000.0
2009-11-03 19:01:00,1.6309,1.631,1.6306,1.6308,215800000.0
2009-11-03 19:02:00,1.63095,1.63135,1.6307,1.63115,165100000.0
2009-11-03 19:03:00,1.63115,1.6313,1.6306,1.6307,248700000.0
2009-11-03 19:04:00,1.6307,1.6309,1.63055,1.6308,186500000.0
2009-11-03 19:05:00,1.63075,1.6309,1.63045,1.63055,259900000.0
2009-11-03 19:06:00,1.6306,1.63085,1.63035,1.63055,235500000.0
2009-11-03 19:07:00,1.6306,1.6306,1.62995,1.62995,140500000.0
2009-11-03 19:08:00,1.62995,1.63025,1.6298,1.63,176300000.0
2009-11-03 19:09:00,1.63,1.63,1.62955,1.6299,191800000.0
2009-11-03 19:10:00,1.6299,1.6302,1.62965,1.62975,291400000.0
2009-11-03 19:11:00,1.62975,1.6303,1.62975,1.63,179300000.0
2009-11-03 19:12:00,1.63,1.63025,1.62995,1.6302,226300000.0
2009-11-03 19:13:00,1.6302,1.6307,1.63015,1.6302,170700000.0
2009-11-03 19:14:00,1.6303,1.6304,1.6298,1.6299,221600000.0
2009-11-03 19:15:00,1.6299,1.63025,1.6299,1.6302,183700000.0
2009-11-03 19:16:00,1.63015,1.63035,1.6298,1.6299,119000000.0
2009-11-03 19:17:00,1.62985,1.6302,1.6297,1.6302,90600000.0
2009-11-03 19:18:00,1.6302,1.6306,1.6298,1.63055,206600000.0
2009-11-03 19:19:00,1.63055,1.63085,1.63035,1.63085,115500000.0
2009-11-03 19:20:00,1.63085,1.631,1.63055,1.63065,185900000.0
2009-11-03 19:21:00,1.6307,1.6307,1.63005,1.63025,152400000.0
2009-11-03 19:22:00,1.63025,1.63055,1.6298,1.62995,279900000.0
2009-11-03 19:23:00,1.62995,1.63055,1.6299,1.6303,284900000.0
2009-11-03 19:24:00,1.63035,1.6305,1.63,1.63005,267800000.0
2009-11-03 19:25:00,1.63005,1.6302,1.62925,1.62925,377900000.0
2009-11-03 19:26:00,1.62925,1.62965,1.62925,1.62945,233900000.0
2009-11-03 19:27:00,1.62925,1.63105,1.62925,1.63105,161700000.0
2009-11-03 19:28:00,1.63115,1.63195,1.63045,1.63045,242600000.0
2009-11-03 19:29:00,1.63045,1.63075,1.63045,1.63065,59400000.0
2009-11-03 19:30:00,1.63065,1.63065,1.6301,1.6302,139300000.0
2009-11-03 19:31:00,1.6301,1.6303,1.62985,1.62995,143000000.0
2009-11-03 19:32:00,1.62995,1.63045,1.62995,1.63015,219700000.0
2009-11-03 19:33:00,1.6302,1.6303,1.62985,1.63,147300000.0
2009-11-03 19:34:00,1.63,1.63015,1.62995,1.63015,77400000.0
2009-11-03 19:35:00,1.63005,1.63015,1.62955,1.62975,149900000.0
2009-11-03 19:36:00,1.62975,1.6299,1.6293,1.62955,305300000.0
2009-11-03 19:37:00,1.6295,1.6298,1.62885,1.62925,229100000.0
2009-11-03 19:38:00,1.62935,1.62975,1.62905,1.62905,306700000.0
2009-11-03 19:39:00,1.6291,1.62965,1.6288,1.6288,172100000.0
2009-11-03 19:40:00,1.62875,1.62915,1.6286,1.62895,210200000.0
2009-11-03 19:41:00,1.62885,1.629,1.62855,1.6287,250000000.0
2009-11-03 19:42:00,1.6287,1.6294,1.6285,1.6292,171900000.0
2009-11-03 19:43:00,1.6292,1.62955,1.62905,1.6291,141200000.0
2009-11-03 19:44:00,1.629,1.6291,1.62845,1.6286,275200000.0
2009-11-03 19:45:00,1.6286,1.629,1.62855,1.6289,190000000.0
2009-11-03 19:46:00,1.62885,1.62925,1.62875,1.62905,162900000.0
2009-11-03 19:47:00,1.629,1.6295,1.62895,1.62925,175600000.0
2009-11-03 19:48:00,1.62925,1.62935,1.6289,1.6292,163700000.0
2009-11-03 19:49:00,1.6291,1.62925,1.6289,1.62905,267300000.0
2009-11-03 19:50:00,1.62905,1.6291,1.6289,1.62905,102100000.0
2009-11-03 19:51:00,1.62915,1.62935,1.62885,1.62925,221100000.0
2009-11-03 19:52:00,1.6292,1.6294,1.62895,1.6291,174600000.0
2009-11-03 19:53:00,1.6291,1.62955,1.6291,1.6293,109900000.0
2009-11-03 19:54:00,1.6293,1.6294,1.629,1.62905,120400000.0
2009-11-03 19:55:00,1.62905,1.6293,1.62865,1.6289,146000000.0
2009-11-03 19:56:00,1.6289,1.6294,1.6289,1.6293,135300000.0
2009-11-03 19:57:00,1.6293,1.62935,1.6288,1.62895,143700000.0
2009-11-03 19:58:00,1.6289,1.6294,1.6285,1.62925,130200000.0
2009-11-03 19:59:00,1.6294,1.6301,1.6291,1.63005,213500000.0
2009-11-03 20:00:00,1.63005,1.63015,1.6294,1.6295,171100000.0
2009-11-03 20:01:00,1.62945,1.6296,1.6292,1.6294,157100000.0
2009-11-03 20:02:00,1.6295,1.62965,1.62935,1.62965,56400000.0
2009-11-03 20:03:00,1.6296,1.6301,1.6296,1.6299,167200000.0
2009-11-03 20:04:00,1.6299,1.6302,1.62955,1.6298,206600000.0
2009-11-03 20:05:00,1.6298,1.63005,1.6293,1.62955,185900000.0
2009-11-03 20:06:00,1.62955,1.6296,1.6289,1.62905,170500000.0
2009-11-03 20:07:00,1.62905,1.62945,1.62885,1.62925,210600000.0
2009-11-03 20:08:00,1.62925,1.62945,1.62885,1.6293,177100000.0
2009-11-03 20:09:00,1.6293,1.6293,1.6287,1.62875,168500000.0
2009-11-03 20:10:00,1.62875,1.6289,1.6287,1.6287,124200000.0
2009-11-03 20:11:00,1.6287,1.6292,1.62845,1.62895,111400000.0
2009-11-03 20:12:00,1.629,1.6291,1.6288,1.6288,151400000.0
2009-11-03 20:13:00,1.62875,1.62895,1.62875,1.6289,158900000.0
2009-11-03 20:14:00,1.6289,1.62925,1.6286,1.62925,213800000.0
2009-11-03 20:15:00,1.62925,1.6297,1.62915,1.6292,176800000.0
2009-11-03 20:16:00,1.62925,1.62945,1.62915,1.62935,111600000.0
2009-11-03 20:17:00,1.62935,1.62995,1.62925,1.62995,160300000.0
2009-11-03 20:18:00,1.6299,1.6301,1.6299,1.63,118400000.0
2009-11-03 20:19:00,1.63,1.63,1.62975,1.6299,136000000.0
2009-11-03 20:20:00,1.6299,1.63025,1.6298,1.63,152900000.0
2009-11-03 20:21:00,1.63,1.6305,1.63,1.63005,181900000.0
2009-11-03 20:22:00,1.63005,1.63015,1.62985,1.63,180200000.0
2009-11-03 20:23:00,1.63,1.63005,1.6298,1.62985,141200000.0
2009-11-03 20:24:00,1.62985,1.6302,1.62965,1.6299,230900000.0
2009-11-03 20:25:00,1.6299,1.63005,1.6297,1.63,217000000.0
2009-11-03 20:26:00,1.63,1.63045,1.62985,1.63025,155000000.0
2009-11-03 20:27:00,1.6303,1.63045,1.63005,1.6301,100700000.0
2009-11-03 20:28:00,1.6301,1.6302,1.62955,1.62955,150400000.0
2009-11-03 20:29:00,1.6296,1.62985,1.62935,1.62985,211500000.0
2009-11-03 20:30:00,1.6298,1.6301,1.62945,1.62945,191600000.0
2009-11-03 20:31:00,1.62945,1.62985,1.6294,1.62975,133800000.0
2009-11-03 20:32:00,1.62965,1.6299,1.6294,1.62985,204600000.0
2009-11-03 20:33:00,1.6298,1.63005,1.6295,1.62975,203600000.0
2009-11-03 20:34:00,1.6298,1.6302,1.62975,1.63005,246000000.0
2009-11-03 20:35:00,1.6301,1.6304,1.63,1.6301,222900000.0
2009-11-03 20:36:00,1.6301,1.6302,1.62975,1.6299,205200000.0
2009-11-03 20:37:00,1.6299,1.6304,1.62965,1.63035,240100000.0
2009-11-03 20:38:00,1.63045,1.6308,1.63025,1.63065,282800000.0
2009-11-03 20:39:00,1.63065,1.6311,1.6306,1.63095,228800000.0
2009-11-03 20:40:00,1.63095,1.6312,1.6308,1.63105,196500000.0
2009-11-03 20:41:00,1.6311,1.63125,1.63045,1.63055,162200000.0
2009-11-03 20:42:00,1.63055,1.631,1.63055,1.63085,121300000.0
2009-11-03 20:43:00,1.63085,1.6309,1.63025,1.6304,163500000.0
2009-11-03 20:44:00,1.6304,1.63085,1.63035,1.6305,133200000.0
2009-11-03 20:45:00,1.63055,1.63065,1.63035,1.6304,163600000.0
2009-11-03 20:46:00,1.63045,1.63165,1.63045,1.63135,273600000.0
2009-11-03 20:47:00,1.63135,1.63185,1.63125,1.63185,132600000.0
2009-11-03 20:48:00,1.6319,1.6319,1.63145,1.63145,95700000.0
2009-11-03 20:49:00,1.63145,1.6318,1.63145,1.63165,83800000.0
2009-11-03 20:50:00,1.63165,1.6317,1.63115,1.6315,109300000.0
2009-11-03 20:51:00,1.6315,1.6316,1.63135,1.6315,33500000.0
2009-11-03 20:52:00,1.6315,1.6316,1.63125,1.63135,137400000.0
2009-11-03 20:53:00,1.63135,1.6319,1.6313,1.6319,158100000.0
2009-11-03 20:54:00,1.6319,1.63215,1.6314,1.6314,167500000.0
2009-11-03 20:55:00,1.6314,1.63175,1.6313,1.6317,101300000.0
2009-11-03 20:56:00,1.6317,1.63225,1.6315,1.6321,141200000.0
2009-11-03 20:57:00,1.63205,1.6321,1.6315,1.6317,185100000.0
2009-11-03 20:58:00,1.63175,1.6322,1.6317,1.6321,201300000.0
2009-11-03 20:59:00,1.63205,1.63205,1.63155,1.63185,155500000.0
2009-11-03 21:00:00,1.63175,1.6318,1.6307,1.6308,265800000.0
2009-11-03 21:01:00,1.6308,1.63125,1.63065,1.63105,181400000.0
2009-11-03 21:02:00,1.63105,1.63115,1.63035,1.63065,196700000.0
2009-11-03 21:03:00,1.63055,1.6311,1.63045,1.63065,179100000.0
2009-11-03 21:04:00,1.6306,1.63095,1.63035,1.63035,211200000.0
2009-11-03 21:05:00,1.63035,1.63095,1.63035,1.6308,218600000.0
2009-11-03 21:06:00,1.6308,1.6309,1.6303,1.63055,250300000.0
2009-11-03 21:07:00,1.6305,1.6309,1.63025,1.6309,220300000.0
2009-11-03 21:08:00,1.63085,1.631,1.6304,1.6304,193500000.0
2009-11-03 21:09:00,1.63055,1.631,1.6305,1.6309,231500000.0
2009-11-03 21:10:00,1.631,1.631,1.6304,1.6304,233200000.0
2009-11-03 21:11:00,1.6304,1.63065,1.62985,1.6303,307400000.0
2009-11-03 21:12:00,1.63045,1.63045,1.6296,1.6296,128900000.0
2009-11-03 21:13:00,1.62965,1.63045,1.62965,1.6302,184900000.0
2009-11-03 21:14:00,1.6302,1.63045,1.62985,1.63035,186400000.0
2009-11-03 21:15:00,1.6303,1.63115,1.63005,1.6311,177900000.0
2009-11-03 21:16:00,1.6311,1.6311,1.63,1.6303,170400000.0
2009-11-03 21:17:00,1.63025,1.6304,1.6298,1.62985,160800000.0
2009-11-03 21:18:00,1.62985,1.6303,1.62975,1.6303,107800000.0
2009-11-03 21:19:00,1.6302,1.6304,1.63,1.63,121600000.0
2009-11-03 21:20:00,1.63,1.6303,1.62985,1.6301,210800000.0
2009-11-03 21:21:00,1.6301,1.6306,1.63005,1.6303,238800000.0
2009-11-03 21:22:00,1.63035,1.6305,1.63015,1.63045,191300000.0
2009-11-03 21:23:00,1.63045,1.63065,1.63035,1.63055,131600000.0
2009-11-03 21:24:00,1.63055,1.6313,1.63055,1.63105,122700000.0
2009-11-03 21:25:00,1.631,1.6313,1.63085,1.63115,123700000.0
2009-11-03 21:26:00,1.6311,1.63175,1.6311,1.6317,109300000.0
2009-11-03 21:27:00,1.63165,1.63225,1.63165,1.63175,155300000.0
2009-11-03 21:28:00,1.63185,1.63195,1.63145,1.6319,147100000.0
2009-11-03 21:29:00,1.63195,1.63215,1.63175,1.6321,83500000.0
2009-11-03 21:30:00,1.6321,1.63225,1.6317,1.6319,171900000.0
2009-11-03 21:31:00,1.6319,1.63215,1.6319,1.63195,138300000.0
2009-11-03 21:32:00,1.63195,1.632,1.6316,1.63195,135300000.0
2009-11-03 21:33:00,1.632,1.63275,1.63195,1.6323,122700000.0
2009-11-03 21:34:00,1.63225,1.6329,1.6321,1.63285,145000000.0
2009-11-03 21:35:00,1.63285,1.633,1.6324,1.63255,107600000.0
2009-11-03 21:36:00,1.63255,1.6329,1.6323,1.63245,164500000.0
2009-11-03 21:37:00,1.63245,1.6331,1.63245,1.6328,278600000.0
2009-11-03 21:38:00,1.63295,1.6333,1.63265,1.6327,144700000.0
2009-11-03 21:39:00,1.6327,1.6333,1.63245,1.63315,282400000.0
2009-11-03 21:40:00,1.63315,1.6335,1.6327,1.633,215800000.0
2009-11-03 21:41:00,1.6331,1.63315,1.63205,1.63205,145400000.0
2009-11-03 21:42:00,1.63205,1.6325,1.6319,1.6324,123900000.0
2009-11-03 21:43:00,1.6324,1.6325,1.63185,1.63185,193400000.0
2009-11-03 21:44:00,1.63185,1.63215,1.63185,1.63205,92100000.0
2009-11-03 21:45:00,1.632,1.6324,1.632,1.6324,139500000.0
2009-11-03 21:46:00,1.6324,1.6324,1.63175,1.632,178400000.0
2009-11-03 21:47:00,1.63215,1.63255,1.63205,1.6322,159900000.0
2009-11-03 21:48:00,1.6322,1.6322,1.63185,1.63195,156500000.0
2009-11-03 21:49:00,1.63195,1.6322,1.63195,1.632,123800000.0
2009-11-03 21:50:00,1.63205,1.6321,1.63195,1.632,82700000.0
2009-11-03 21:51:00,1.632,1.63205,1.63165,1.6319,65700000.0
2009-11-03 21:52:00,1.6319,1.632,1.63175,1.63185,114900000.0
2009-11-03 21:53:00,1.63185,1.63245,1.63185,1.632,149600000.0
2009-11-03 21:54:00,1.632,1.63275,1.632,1.63265,243200000.0
2009-11-03 21:55:00,1.63285,1.6332,1.6323,1.6329,340300000.0
2009-11-03 21:56:00,1.6329,1.6333,1.6322,1.63225,344300000.0
2009-11-03 21:57:00,1.6323,1.6329,1.6323,1.6326,213700000.0
2009-11-03 21:58:00,1.6326,1.63265,1.63205,1.63205,130500000.0
2009-11-03 21:59:00,1.63205,1.6327,1.63205,1.6322,145200000.0
2009-11-03 22:00:00,1.6322,1.63275,1.63215,1.6326,161600000.0
2009-11-03 22:01:00,1.6326,1.63355,1.6326,1.63295,217300000.0
2009-11-03 22:02:00,1.63295,1.6334,1.63295,1.63315,111700000.0
2009-11-03 22:03:00,1.63315,1.63355,1.63315,1.63345,77700000.0
2009-11-03 22:04:00,1.63345,1.6342,1.63345,1.6342,90600000.0
2009-11-03 22:05:00,1.6342,1.6342,1.6331,1.63325,161500000.0
2009-11-03 22:06:00,1.63335,1.63385,1.63325,1.63385,97300000.0
2009-11-03 22:07:00,1.63385,1.63395,1.63335,1.63335,143400000.0
2009-11-03 22:08:00,1.6334,1.63345,1.633,1.63345,132800000.0
2009-11-03 22:09:00,1.6334,1.6337,1.6333,1.63335,85700000.0
2009-11-03 22:10:00,1.63335,1.6335,1.63305,1.6335,71200000.0
2009-11-03 22:11:00,1.6335,1.63375,1.63325,1.6336,182400000.0
2009-11-03 22:12:00,1.6336,1.6336,1.63305,1.63305,113700000.0
2009-11-03 22:13:00,1.63305,1.6335,1.6329,1.6334,99800000.0
2009-11-03 22:14:00,1.6334,1.6344,1.63335,1.634,197400000.0
2009-11-03 22:15:00,1.634,1.6342,1.6336,1.63375,125800000.0
2009-11-03 22:16:00,1.6336,1.6339,1.63335,1.63375,77200000.0
2009-11-03 22:17:00,1.63375,1.6338,1.63335,1.6335,37500000.0
2009-11-03 22:18:00,1.63355,1.6336,1.6333,1.6334,72600000.0
2009-11-03 22:19:00,1.6334,1.63345,1.63315,1.63335,58700000.0
2009-11-03 22:20:00,1.63335,1.63375,1.6331,1.63335,133700000.0
2009-11-03 22:21:00,1.63335,1.63375,1.63325,1.63365,70900000.0
2009-11-03 22:22:00,1.63375,1.6339,1.6336,1.6337,117900000.0
2009-11-03 22:23:00,1.6337,1.6339,1.63325,1.6336,114900000.0
2009-11-03 22:24:00,1.6336,1.6337,1.6333,1.63335,59900000.0
2009-11-03 22:25:00,1.6333,1.63365,1.6333,1.6336,72800000.0
2009-11-03 22:26:00,1.6335,1.6336,1.63335,1.6336,60300000.0
2009-11-03 22:27:00,1.63355,1.63365,1.6333,1.6333,28500000.0
2009-11-03 22:28:00,1.6332,1.6334,1.63305,1.63305,67300000.0
2009-11-03 22:29:00,1.63315,1.63315,1.6321,1.6322,229000000.0
2009-11-03 22:30:00,1.6322,1.6323,1.6312,1.6312,242900000.0
2009-11-03 22:31:00,1.6313,1.63165,1.6311,1.63115,243200000.0
2009-11-03 22:32:00,1.6311,1.63165,1.6311,1.6316,105600000.0
2009-11-03 22:33:00,1.6316,1.6318,1.63155,1.63155,101300000.0
2009-11-03 22:34:00,1.63165,1.63165,1.6311,1.6311,139200000.0
2009-11-03 22:35:00,1.63115,1.6315,1.63055,1.6306,121800000.0
2009-11-03 22:36:00,1.6306,1.6313,1.63055,1.63115,197100000.0
2009-11-03 22:37:00,1.63115,1.63145,1.6311,1.6314,273400000.0
2009-11-03 22:38:00,1.63135,1.6316,1.63105,1.6311,269600000.0
2009-11-03 22:39:00,1.6311,1.63115,1.63085,1.6309,108900000.0
2009-11-03 22:40:00,1.6309,1.63105,1.6306,1.6306,236800000.0
2009-11-03 22:41:00,1.63055,1.63095,1.6305,1.6307,151700000.0
2009-11-03 22:42:00,1.6307,1.63135,1.63055,1.6312,199800000.0
2009-11-03 22:43:00,1.63125,1.63155,1.6311,1.63125,197600000.0
2009-11-03 22:44:00,1.63125,1.63145,1.6308,1.63085,139800000.0
2009-11-03 22:45:00,1.63085,1.63125,1.63075,1.6311,124100000.0
2009-11-03 22:46:00,1.6311,1.63115,1.63015,1.6303,157500000.0
2009-11-03 22:47:00,1.63035,1.63055,1.63025,1.6304,115300000.0
2009-11-03 22:48:00,1.6303,1.63035,1.62955,1.6298,103900000.0
2009-11-03 22:49:00,1.62995,1.6306,1.6299,1.6302,105900000.0
2009-11-03 22:50:00,1.63025,1.63075,1.63015,1.63075,77900000.0
2009-11-03 22:51:00,1.6307,1.6313,1.6307,1.63125,162400000.0
2009-11-03 22:52:00,1.63125,1.6318,1.631,1.6311,110000000.0
2009-11-03 22:53:00,1.6311,1.6314,1.63095,1.6311,145300000.0
2009-11-03 22:54:00,1.6311,1.6314,1.631,1.63115,211500000.0
2009-11-03 22:55:00,1.63115,1.63135,1.63105,1.63105,112600000.0
2009-11-03 22:56:00,1.6311,1.63125,1.63075,1.63095,95000000.0
2009-11-03 22:57:00,1.6309,1.631,1.63075,1.63095,69000000.0
2009-11-03 22:58:00,1.63095,1.63105,1.63065,1.63075,69700000.0
2009-11-03 22:59:00,1.63075,1.63075,1.63005,1.6303,71400000.0
2009-11-03 23:00:00,1.63025,1.6306,1.63025,1.63055,80900000.0
2009-11-03 23:01:00,1.63055,1.63085,1.63055,1.63085,35500000.0
2009-11-03 23:02:00,1.6308,1.63095,1.6307,1.63095,29900000.0
2009-11-03 23:03:00,1.63085,1.631,1.6305,1.6305,71200000.0
2009-11-03 23:04:00,1.63045,1.63105,1.63045,1.63105,65800000.0
2009-11-03 23:05:00,1.63105,1.6314,1.6308,1.631,130300000.0
2009-11-03 23:06:00,1.631,1.63115,1.631,1.63105,20700000.0
2009-11-03 23:07:00,1.6311,1.6311,1.63045,1.63055,35000000.0
2009-11-03 23:08:00,1.6306,1.63065,1.63015,1.6302,33300000.0
2009-11-03 23:09:00,1.6303,1.63055,1.6301,1.6302,62700000.0
2009-11-03 23:10:00,1.6302,1.63055,1.6301,1.6302,39800000.0
2009-11-03 23:11:00,1.63015,1.6304,1.6301,1.63035,15200000.0
2009-11-03 23:12:00,1.63035,1.63035,1.6299,1.6299,28500000.0
2009-11-03 23:13:00,1.6299,1.6299,1.62945,1.62975,82600000.0
2009-11-03 23:14:00,1.6296,1.62985,1.6295,1.62975,49700000.0
2009-11-03 23:15:00,1.62965,1.6299,1.62935,1.6298,79300000.0
2009-11-03 23:16:00,1.62985,1.6299,1.6296,1.6296,17610000.0
2009-11-03 23:17:00,1.62965,1.62965,1.6296,1.6296,1200000.0
2009-11-03 23:18:00,1.62965,1.62965,1.6296,1.6296,4700000.0
2009-11-03 23:19:00,1.6296,1.62975,1.6296,1.62965,12200000.0
2009-11-03 23:20:00,1.6296,1.62975,1.6296,1.62975,10800000.0
2009-11-03 23:21:00,1.62965,1.62975,1.62965,1.62965,10000000.0
2009-11-03 23:22:00,1.62965,1.6297,1.62925,1.6297,13000000.0
2009-11-03 23:23:00,1.6297,1.6297,1.62875,1.6289,31800000.0
2009-11-03 23:24:00,1.629,1.62925,1.62865,1.62865,82900000.0
2009-11-03 23:25:00,1.62865,1.6288,1.62845,1.6287,57500000.0
2009-11-03 23:26:00,1.6286,1.629,1.62845,1.6287,49600000.0
2009-11-03 23:27:00,1.6287,1.6289,1.6287,1.62885,18900000.0
2009-11-03 23:28:00,1.6287,1.6288,1.6287,1.6288,23200000.0
2009-11-03 23:29:00,1.6288,1.6292,1.6288,1.62895,49500000.0
2009-11-03 23:30:00,1.6289,1.6292,1.6287,1.62895,91400000.0
2009-11-03 23:31:00,1.62895,1.6292,1.6289,1.6289,43400000.0
2009-11-03 23:32:00,1.62895,1.62895,1.6288,1.6289,28100000.0
2009-11-03 23:33:00,1.629,1.62915,1.629,1.62915,23300000.0
2009-11-03 23:34:00,1.62915,1.6294,1.6291,1.6294,49400000.0
2009-11-03 23:35:00,1.6293,1.6296,1.6293,1.62935,31500000.0
2009-11-03 23:36:00,1.62935,1.62945,1.62915,1.62925,44600000.0
2009-11-03 23:37:00,1.62925,1.6297,1.62915,1.62955,58700000.0
2009-11-03 23:38:00,1.62955,1.6301,1.6293,1.62975,108500000.0
2009-11-03 23:39:00,1.62975,1.62985,1.62975,1.6298,20100000.0
2009-11-03 23:40:00,1.6298,1.63025,1.62975,1.63,58500000.0
2009-11-03 23:41:00,1.62995,1.6301,1.6298,1.62985,25100000.0
2009-11-03 23:42:00,1.62985,1.63005,1.62975,1.63005,13000000.0
2009-11-03 23:43:00,1.63,1.63,1.629,1.6292,42500000.0
2009-11-03 23:44:00,1.6292,1.6295,1.6292,1.62945,35700000.0
2009-11-03 23:45:00,1.6294,1.62945,1.62915,1.62915,24500000.0
2009-11-03 23:46:00,1.62915,1.62935,1.62905,1.62925,38200000.0
2009-11-03 23:47:00,1.6293,1.6301,1.6293,1.63005,37500000.0
2009-11-03 23:48:00,1.63015,1.63055,1.63015,1.63025,46100000.0
2009-11-03 23:49:00,1.63025,1.63115,1.63025,1.6309,53300000.0
2009-11-03 23:50:00,1.63085,1.63105,1.63055,1.6309,104900000.0
2009-11-03 23:51:00,1.6309,1.63135,1.63075,1.63085,115500000.0
2009-11-03 23:52:00,1.63075,1.63115,1.63075,1.63105,137400000.0
2009-11-03 23:53:00,1.631,1.63115,1.6309,1.631,43100000.0
2009-11-03 23:54:00,1.6309,1.63105,1.6307,1.63105,49800000.0
2009-11-03 23:55:00,1.6311,1.63115,1.63095,1.63105,41500000.0
2009-11-03 23:56:00,1.63095,1.63095,1.63015,1.63085,28300000.0
2009-11-03 23:57:00,1.6308,1.6311,1.6308,1.63085,81700000.0
2009-11-03 23:58:00,1.6309,1.63135,1.6309,1.6313,33500000.0
2009-11-03 23:59:00,1.63135,1.63135,1.63075,1.63075,10500000.0
2009-11-04 00:00:00,1.63095,1.6312,1.62995,1.62995,24000000.0
2009-11-04 00:01:00,1.63015,1.6306,1.6301,1.6306,11000000.0
2009-11-04 00:02:00,1.6307,1.631,1.63055,1.63065,30700000.0
2009-11-04 00:03:00,1.6309,1.6315,1.6304,1.6315,15000000.0
2009-11-04 00:04:00,1.6314,1.6314,1.63035,1.6311,18000000.0
2009-11-04 00:05:00,1.63115,1.63115,1.63045,1.63095,10000000.0
2009-11-04 00:06:00,1.63095,1.63095,1.63005,1.63025,28000000.0
2009-11-04 00:07:00,1.63035,1.63035,1.6297,1.62995,41000000.0
2009-11-04 00:08:00,1.6298,1.6298,1.6292,1.62935,35000000.0
2009-11-04 00:09:00,1.62935,1.62945,1.62875,1.62875,24100000.0
2009-11-04 00:10:00,1.6288,1.6291,1.62875,1.62885,28900000.0
2009-11-04 00:11:00,1.6288,1.62885,1.62875,1.62875,6200000.0
2009-11-04 00:12:00,1.6288,1.6289,1.62875,1.62875,18300000.0
2009-11-04 00:13:00,1.62835,1.6288,1.62835,1.6288,1700000.0
2009-11-04 00:14:00,1.6288,1.6288,1.6288,1.6288,400000.0
2009-11-04 00:15:00,1.6288,1.6288,1.6288,1.6288,1300000.0
2009-11-04 00:16:00,1.6288,1.6288,1.6288,1.6288,400000.0
2009-11-04 00:17:00,1.6288,1.6288,1.6288,1.6288,900000.0
2009-11-04 00:18:00,1.6288,1.62885,1.62845,1.62885,2700000.0
2009-11-04 00:19:00,1.62885,1.6289,1.6285,1.6289,3500000.0
2009-11-04 00:20:00,1.6289,1.6289,1.62815,1.6289,4700000.0
2009-11-04 00:21:00,1.6289,1.6289,1.6289,1.6289,1200000.0
2009-11-04 00:22:00,1.6289,1.6293,1.6289,1.6293,25100000.0
2009-11-04 00:23:00,1.62935,1.6297,1.6293,1.62965,44600000.0
2009-11-04 00:24:00,1.62965,1.63025,1.62965,1.6301,51600000.0
2009-11-04 00:25:00,1.63005,1.6302,1.63005,1.63005,13800000.0
2009-11-04 00:26:00,1.63005,1.63005,1.63,1.63005,7700000.0
2009-11-04 00:27:00,1.62995,1.6303,1.6299,1.6303,24700000.0
2009-11-04 00:28:00,1.6303,1.6303,1.6299,1.63,21200000.0
2009-11-04 00:29:00,1.63,1.63,1.6297,1.6297,22400000.0
2009-11-04 00:30:00,1.62975,1.62975,1.6289,1.62955,32500000.0
2009-11-04 00:31:00,1.62955,1.62955,1.6289,1.6291,31300000.0
2009-11-04 00:32:00,1.62905,1.62915,1.62905,1.62915,10500000.0
2009-11-04 00:33:00,1.6292,1.6295,1.6292,1.6294,11000000.0
2009-11-04 00:34:00,1.6294,1.62945,1.62905,1.62925,22300000.0
2009-11-04 00:35:00,1.6291,1.62915,1.629,1.62915,19200000.0
2009-11-04 00:36:00,1.6292,1.62925,1.62915,1.6292,20500000.0
2009-11-04 00:37:00,1.6292,1.6299,1.6291,1.62975,34200000.0
2009-11-04 00:38:00,1.62985,1.63005,1.62935,1.6296,19000000.0
2009-11-04 00:39:00,1.6296,1.63,1.6294,1.62965,72900000.0
2009-11-04 00:40:00,1.6297,1.6297,1.6293,1.62965,25400000.0
2009-11-04 00:41:00,1.62965,1.6298,1.62965,1.62975,15800000.0
2009-11-04 00:42:00,1.62975,1.6301,1.62975,1.62975,15600000.0
2009-11-04 00:43:00,1.62975,1.62975,1.6291,1.6291,13600000.0
2009-11-04 00:44:00,1.6294,1.6299,1.62925,1.6299,31600000.0
2009-11-04 00:45:00,1.6298,1.6299,1.6294,1.62975,15600000.0
2009-11-04 00:46:00,1.62975,1.62995,1.62965,1.6297,17200000.0
2009-11-04 00:47:00,1.62965,1.62965,1.62945,1.6295,19100000.0
2009-11-04 00:48:00,1.6295,1.6296,1.629,1.6293,42000000.0
2009-11-04 00:49:00,1.6293,1.6296,1.6293,1.62955,20200000.0
2009-11-04 00:50:00,1.62955,1.6298,1.6295,1.6297,18200000.0
2009-11-04 00:51:00,1.6297,1.6298,1.6297,1.6298,4200000.0
2009-11-04 00:52:00,1.6298,1.62995,1.62975,1.62975,19800000.0
2009-11-04 00:53:00,1.6298,1.6301,1.6293,1.62965,55800000.0
2009-11-04 00:54:00,1.63,1.63,1.62965,1.62975,6000000.0
2009-11-04 00:55:00,1.6297,1.63005,1.62965,1.6299,52400000.0
2009-11-04 00:56:00,1.62995,1.63015,1.62995,1.6301,41500000.0
2009-11-04 00:57:00,1.63015,1.6305,1.63,1.63035,90300000.0
2009-11-04 00:58:00,1.6303,1.63075,1.62995,1.63025,81900000.0
2009-11-04 00:59:00,1.63025,1.63035,1.63005,1.6302,9000000.0
2009-11-04 01:00:00,1.6302,1.6302,1.62935,1.63005,40000000.0
2009-11-04 01:01:00,1.63005,1.6301,1.6296,1.6296,12000000.0
2009-11-04 01:02:00,1.6296,1.6299,1.6296,1.6297,39100000.0
2009-11-04 01:03:00,1.6296,1.6297,1.6296,1.6296,12300000.0
2009-11-04 01:04:00,1.62965,1.62965,1.62955,1.62955,7300000.0
2009-11-04 01:05:00,1.6296,1.6296,1.62895,1.629,17000000.0
2009-11-04 01:06:00,1.62905,1.6296,1.62875,1.62875,33800000.0
2009-11-04 01:07:00,1.6288,1.62885,1.62875,1.62885,21600000.0
2009-11-04 01:08:00,1.629,1.6292,1.62865,1.62875,56100000.0
2009-11-04 01:09:00,1.62875,1.62875,1.62795,1.62825,41500000.0
2009-11-04 01:10:00,1.6282,1.62855,1.6282,1.6285,35100000.0
2009-11-04 01:11:00,1.6285,1.62885,1.62845,1.62845,23500000.0
2009-11-04 01:12:00,1.62845,1.6287,1.62835,1.6286,54600000.0
2009-11-04 01:13:00,1.6286,1.6287,1.62825,1.6283,51800000.0
2009-11-04 01:14:00,1.62835,1.6287,1.6283,1.62845,34100000.0
2009-11-04 01:15:00,1.62845,1.62845,1.62825,1.6283,16000000.0
2009-11-04 01:16:00,1.6283,1.6283,1.6283,1.6283,3000000.0
2009-11-04 01:17:00,1.6282,1.62825,1.6281,1.6282,24100000.0
2009-11-04 01:18:00,1.6283,1.6283,1.6282,1.6282,14500000.0
2009-11-04 01:19:00,1.6281,1.62845,1.6281,1.6282,49900000.0
2009-11-04 01:20:00,1.62815,1.62825,1.62815,1.62825,5800000.0
2009-11-04 01:21:00,1.6282,1.6283,1.6281,1.6283,21300000.0
2009-11-04 01:22:00,1.6283,1.62845,1.62805,1.62805,45000000.0
2009-11-04 01:23:00,1.62815,1.62815,1.62795,1.628,23400000.0
2009-11-04 01:24:00,1.628,1.62835,1.628,1.62815,42000000.0
2009-11-04 01:25:00,1.62815,1.6283,1.62815,1.62815,28900000.0
2009-11-04 01:26:00,1.62825,1.6285,1.62805,1.62825,63800000.0
2009-11-04 01:27:00,1.6282,1.6284,1.6282,1.6283,25600000.0
2009-11-04 01:28:00,1.6283,1.6284,1.62825,1.6283,17900000.0
2009-11-04 01:29:00,1.6283,1.62855,1.62825,1.62855,38100000.0
2009-11-04 01:30:00,1.62855,1.6286,1.6285,1.6285,23900000.0
2009-11-04 01:31:00,1.6284,1.62845,1.62825,1.6284,36700000.0
2009-11-04 01:32:00,1.6284,1.6284,1.62825,1.62825,9100000.0
2009-11-04 01:33:00,1.62825,1.62825,1.62775,1.6278,48500000.0
2009-11-04 01:34:00,1.6279,1.62825,1.62785,1.6282,51200000.0
2009-11-04 01:35:00,1.62825,1.6283,1.6281,1.6281,64100000.0
2009-11-04 01:36:00,1.62815,1.62835,1.6281,1.6283,54200000.0
2009-11-04 01:37:00,1.62825,1.6283,1.62825,1.6283,9400000.0
2009-11-04 01:38:00,1.62835,1.6285,1.62835,1.62835,10700000.0
2009-11-04 01:39:00,1.6283,1.6283,1.62805,1.62805,72500000.0
2009-11-04 01:40:00,1.62805,1.62865,1.62805,1.62825,126300000.0
2009-11-04 01:41:00,1.6282,1.62845,1.6282,1.6283,57400000.0
2009-11-04 01:42:00,1.62825,1.62855,1.62825,1.62845,51000000.0
2009-11-04 01:43:00,1.62845,1.62855,1.62845,1.62855,10700000.0
2009-11-04 01:44:00,1.62855,1.62855,1.6282,1.6283,26400000.0
2009-11-04 01:45:00,1.6283,1.62865,1.6282,1.62865,57900000.0
2009-11-04 01:46:00,1.62855,1.62875,1.62855,1.62875,40000000.0
2009-11-04 01:47:00,1.62865,1.6292,1.62865,1.6292,70700000.0
2009-11-04 01:48:00,1.6292,1.6294,1.6291,1.6291,23600000.0
2009-11-04 01:49:00,1.6291,1.6295,1.6291,1.6295,72300000.0
2009-11-04 01:50:00,1.6294,1.6297,1.62925,1.6294,113100000.0
2009-11-04 01:51:00,1.6294,1.62945,1.6291,1.6294,59100000.0
2009-11-04 01:52:00,1.62935,1.6294,1.62915,1.62915,34500000.0
2009-11-04 01:53:00,1.6291,1.62935,1.62865,1.62865,80100000.0
2009-11-04 01:54:00,1.62865,1.6287,1.62835,1.6287,56700000.0
2009-11-04 01:55:00,1.6287,1.62895,1.6285,1.6287,75900000.0
2009-11-04 01:56:00,1.6287,1.6287,1.62855,1.62855,29000000.0
2009-11-04 01:57:00,1.62855,1.62905,1.62845,1.6289,80000000.0
2009-11-04 01:58:00,1.6289,1.6291,1.6287,1.6289,68900000.0
2009-11-04 01:59:00,1.62885,1.62945,1.62875,1.6293,116900000.0
2009-11-04 02:00:00,1.6292,1.6292,1.62855,1.62865,116200000.0
2009-11-04 02:01:00,1.62865,1.6287,1.6284,1.6285,37000000.0
2009-11-04 02:02:00,1.62855,1.62875,1.6285,1.62875,26200000.0
2009-11-04 02:03:00,1.62875,1.6289,1.62855,1.6288,36200000.0
2009-11-04 02:04:00,1.6288,1.629,1.6288,1.62885,48200000.0
2009-11-04 02:05:00,1.62895,1.62895,1.62875,1.62885,37200000.0
2009-11-04 02:06:00,1.62885,1.62925,1.6287,1.62905,119400000.0
2009-11-04 02:07:00,1.62905,1.62915,1.6287,1.629,115600000.0
2009-11-04 02:08:00,1.62915,1.62915,1.62885,1.62885,78900000.0
2009-11-04 02:09:00,1.62885,1.629,1.6288,1.62885,94300000.0
2009-11-04 02:10:00,1.62885,1.62895,1.62845,1.6285,97600000.0
2009-11-04 02:11:00,1.62855,1.62905,1.62845,1.62895,109200000.0
2009-11-04 02:12:00,1.62895,1.629,1.6285,1.62865,106900000.0
2009-11-04 02:13:00,1.6287,1.62885,1.62865,1.62875,38100000.0
2009-11-04 02:14:00,1.6287,1.62905,1.6281,1.62875,177400000.0
2009-11-04 02:15:00,1.62875,1.6291,1.62875,1.62895,48100000.0
2009-11-04 02:16:00,1.62895,1.62915,1.62885,1.62905,75400000.0
2009-11-04 02:17:00,1.62905,1.6297,1.62895,1.62965,84900000.0
2009-11-04 02:18:00,1.6297,1.62985,1.6294,1.62985,110600000.0
2009-11-04 02:19:00,1.6298,1.6298,1.62945,1.62955,107100000.0
2009-11-04 02:20:00,1.62965,1.62965,1.62945,1.62945,101600000.0
2009-11-04 02:21:00,1.6295,1.62955,1.62935,1.6294,67000000.0
2009-11-04 02:22:00,1.62955,1.62965,1.62945,1.6295,50200000.0
2009-11-04 02:23:00,1.6295,1.6297,1.62925,1.6294,135000000.0
2009-11-04 02:24:00,1.6294,1.6295,1.6292,1.6293,119300000.0
2009-11-04 02:25:00,1.62925,1.6295,1.6292,1.6293,75500000.0
2009-11-04 02:26:00,1.62925,1.6296,1.6291,1.6296,195500000.0
2009-11-04 02:27:00,1.6296,1.6297,1.6294,1.62945,122900000.0
2009-11-04 02:28:00,1.6295,1.62955,1.6291,1.62915,104500000.0
2009-11-04 02:29:00,1.62915,1.6292,1.629,1.629,75900000.0
2009-11-04 02:30:00,1.629,1.6419,1.62795,1.63665,204900000.0
2009-11-04 02:31:00,1.63745,1.63755,1.63595,1.63665,177000000.0
2009-11-04 02:32:00,1.63655,1.6367,1.63585,1.6364,160200000.0
2009-11-04 02:33:00,1.6364,1.63645,1.6353,1.63605,199900000.0
2009-11-04 02:34:00,1.6361,1.6362,1.63505,1.6351,182200000.0
2009-11-04 02:35:00,1.63525,1.6357,1.6351,1.6352,131000000.0
2009-11-04 02:36:00,1.6352,1.6359,1.63505,1.6359,159900000.0
2009-11-04 02:37:00,1.63595,1.6369,1.6358,1.63605,153000000.0
2009-11-04 02:38:00,1.6359,1.6361,1.6357,1.6359,112600000.0
2009-11-04 02:39:00,1.636,1.6367,1.63555,1.63655,139900000.0
2009-11-04 02:40:00,1.63655,1.6366,1.636,1.6363,147600000.0
2009-11-04 02:41:00,1.63625,1.63625,1.63565,1.63605,97300000.0
2009-11-04 02:42:00,1.6361,1.63625,1.6361,1.63615,45200000.0
2009-11-04 02:43:00,1.63615,1.63625,1.6359,1.6359,135500000.0
2009-11-04 02:44:00,1.6359,1.6361,1.63455,1.63505,225000000.0
2009-11-04 02:45:00,1.635,1.63525,1.63465,1.63505,162700000.0
2009-11-04 02:46:00,1.635,1.63505,1.63335,1.6334,236100000.0
2009-11-04 02:47:00,1.6334,1.6334,1.6328,1.6332,136500000.0
2009-11-04 02:48:00,1.63325,1.63345,1.6329,1.63345,158700000.0
2009-11-04 02:49:00,1.63355,1.635,1.6335,1.63475,186200000.0
2009-11-04 02:50:00,1.63465,1.6348,1.6342,1.6342,153100000.0
2009-11-04 02:51:00,1.6343,1.6351,1.6343,1.63505,72300000.0
2009-11-04 02:52:00,1.63525,1.6355,1.63455,1.6354,148700000.0
2009-11-04 02:53:00,1.6354,1.6358,1.6347,1.6358,143200000.0
2009-11-04 02:54:00,1.6358,1.6366,1.63565,1.6366,231800000.0
2009-11-04 02:55:00,1.6367,1.637,1.63655,1.6366,177300000.0
2009-11-04 02:56:00,1.6366,1.63675,1.6361,1.6361,117100000.0
2009-11-04 02:57:00,1.6361,1.6364,1.6358,1.6361,112100000.0
2009-11-04 02:58:00,1.6362,1.6366,1.6359,1.6361,121800000.0
2009-11-04 02:59:00,1.6362,1.6362,1.6354,1.63555,95700000.0
2009-11-04 03:00:00,1.6355,1.6356,1.6351,1.6352,52500000.0
2009-11-04 03:01:00,1.6353,1.6354,1.6351,1.6353,97700000.0
2009-11-04 03:02:00,1.63555,1.63605,1.6355,1.63585,56300000.0
2009-11-04 03:03:00,1.636,1.63615,1.63585,1.6359,34300000.0
2009-11-04 03:04:00,1.6359,1.6359,1.6354,1.63555,44600000.0
2009-11-04 03:05:00,1.63555,1.63575,1.63505,1.63515,112800000.0
2009-11-04 03:06:00,1.63515,1.63545,1.63485,1.635,90200000.0
2009-11-04 03:07:00,1.63505,1.6352,1.6346,1.6349,252700000.0
2009-11-04 03:08:00,1.635,1.6353,1.6349,1.63495,135600000.0
2009-11-04 03:09:00,1.63495,1.63505,1.6347,1.6349,182900000.0
2009-11-04 03:10:00,1.635,1.635,1.63425,1.6345,110400000.0
2009-11-04 03:11:00,1.6345,1.63455,1.63385,1.6339,209500000.0
2009-11-04 03:12:00,1.6339,1.6339,1.63335,1.6337,243800000.0
2009-11-04 03:13:00,1.6337,1.6341,1.63355,1.63395,200700000.0
2009-11-04 03:14:00,1.63395,1.63455,1.6337,1.6345,177400000.0
2009-11-04 03:15:00,1.63455,1.6353,1.6344,1.6353,196200000.0
2009-11-04 03:16:00,1.6353,1.63545,1.63475,1.63475,122000000.0
2009-11-04 03:17:00,1.6347,1.6348,1.6345,1.63475,30800000.0
2009-11-04 03:18:00,1.6347,1.63475,1.6346,1.63475,37000000.0
2009-11-04 03:19:00,1.63475,1.63515,1.63455,1.6347,55600000.0
2009-11-04 03:20:00,1.6347,1.63485,1.6345,1.63485,123300000.0
2009-11-04 03:21:00,1.6349,1.6349,1.6348,1.6349,41000000.0
2009-11-04 03:22:00,1.6349,1.635,1.63385,1.63425,138500000.0
2009-11-04 03:23:00,1.6344,1.6345,1.63385,1.6342,118900000.0
2009-11-04 03:24:00,1.6342,1.6342,1.6338,1.63395,158400000.0
2009-11-04 03:25:00,1.6339,1.63405,1.63385,1.63385,97400000.0
2009-11-04 03:26:00,1.6338,1.634,1.63365,1.63365,50800000.0
2009-11-04 03:27:00,1.63375,1.63395,1.63305,1.63385,197200000.0
2009-11-04 03:28:00,1.63385,1.63435,1.63355,1.6341,141700000.0
2009-11-04 03:29:00,1.6341,1.63425,1.63395,1.63395,134300000.0
2009-11-04 03:30:00,1.63395,1.63395,1.63395,1.63395,73800000.0
2009-11-04 03:31:00,1.63395,1.63425,1.63395,1.63415,33200000.0
2009-11-04 03:32:00,1.63415,1.63465,1.6339,1.6342,157800000.0
2009-11-04 03:33:00,1.63425,1.63445,1.6341,1.6342,60600000.0
2009-11-04 03:34:00,1.63425,1.6343,1.63405,1.6342,62600000.0
2009-11-04 03:35:00,1.6342,1.63445,1.634,1.63425,116900000.0
2009-11-04 03:36:00,1.6343,1.63455,1.63405,1.63415,94500000.0
2009-11-04 03:37:00,1.63415,1.63435,1.63415,1.6343,64000000.0
2009-11-04 03:38:00,1.63425,1.6345,1.6341,1.6342,180400000.0
2009-11-04 03:39:00,1.6342,1.6345,1.63415,1.6345,50500000.0
2009-11-04 03:40:00,1.6345,1.63475,1.6343,1.63435,78800000.0
2009-11-04 03:41:00,1.6343,1.6345,1.63395,1.63395,184000000.0
2009-11-04 03:42:00,1.63395,1.6343,1.63395,1.63425,153500000.0
2009-11-04 03:43:00,1.6343,1.63435,1.63415,1.63415,50900000.0
2009-11-04 03:44:00,1.6343,1.6343,1.6342,1.63425,47200000.0
2009-11-04 03:45:00,1.6343,1.6347,1.63405,1.6343,122700000.0
2009-11-04 03:46:00,1.63425,1.63485,1.63415,1.6348,143600000.0
2009-11-04 03:47:00,1.6348,1.63485,1.6344,1.6348,122200000.0
2009-11-04 03:48:00,1.63465,1.63465,1.63415,1.6344,155000000.0
2009-11-04 03:49:00,1.6343,1.6345,1.63425,1.63425,90300000.0
2009-11-04 03:50:00,1.63425,1.6345,1.63405,1.63445,96300000.0
2009-11-04 03:51:00,1.63435,1.63535,1.6342,1.6353,184400000.0
2009-11-04 03:52:00,1.63535,1.6359,1.6353,1.6354,217000000.0
2009-11-04 03:53:00,1.63535,1.6355,1.6353,1.6354,123900000.0
2009-11-04 03:54:00,1.6353,1.63555,1.63515,1.63535,71400000.0
2009-11-04 03:55:00,1.6353,1.6355,1.6352,1.6355,137500000.0
2009-11-04 03:56:00,1.6355,1.6355,1.63525,1.63525,121300000.0
2009-11-04 03:57:00,1.63525,1.6356,1.6351,1.6355,240300000.0
2009-11-04 03:58:00,1.6355,1.6355,1.6353,1.6355,61400000.0
2009-11-04 03:59:00,1.6355,1.6356,1.6354,1.6354,46700000.0
2009-11-04 04:00:00,1.6354,1.6354,1.63525,1.6354,33700000.0
2009-11-04 04:01:00,1.6354,1.6356,1.6354,1.6355,69400000.0
2009-11-04 04:02:00,1.6356,1.6357,1.63545,1.6356,54600000.0
2009-11-04 04:03:00,1.6357,1.6357,1.6356,1.63565,25800000.0
2009-11-04 04:04:00,1.63565,1.6357,1.63555,1.63555,47400000.0
2009-11-04 04:05:00,1.63555,1.63555,1.63535,1.63535,61700000.0
2009-11-04 04:06:00,1.6354,1.6354,1.63525,1.63535,44400000.0
2009-11-04 04:07:00,1.63535,1.6354,1.63515,1.6352,93500000.0
2009-11-04 04:08:00,1.6352,1.63525,1.63505,1.6352,116200000.0
2009-11-04 04:09:00,1.6352,1.6353,1.6351,1.6351,89400000.0
2009-11-04 04:10:00,1.6351,1.6352,1.634,1.63405,227400000.0
2009-11-04 04:11:00,1.63405,1.63475,1.63405,1.6344,105800000.0
2009-11-04 04:12:00,1.63435,1.63435,1.63395,1.63415,134400000.0
2009-11-04 04:13:00,1.6342,1.63455,1.6341,1.63455,30200000.0
2009-11-04 04:14:00,1.6347,1.63475,1.6343,1.63435,44000000.0
2009-11-04 04:15:00,1.6344,1.6345,1.634,1.63435,96400000.0
2009-11-04 04:16:00,1.6344,1.63445,1.63415,1.63435,97100000.0
2009-11-04 04:17:00,1.6344,1.63445,1.6342,1.63435,103600000.0
2009-11-04 04:18:00,1.63445,1.63515,1.63445,1.63515,53500000.0
2009-11-04 04:19:00,1.63515,1.6352,1.6349,1.63505,82400000.0
2009-11-04 04:20:00,1.6351,1.6351,1.6346,1.6348,74100000.0
2009-11-04 04:21:00,1.63475,1.635,1.63475,1.6348,34100000.0
2009-11-04 04:22:00,1.63475,1.635,1.63445,1.6349,135700000.0
2009-11-04 04:23:00,1.6349,1.6351,1.63475,1.63485,75200000.0
2009-11-04 04:24:00,1.6349,1.6349,1.6344,1.6344,69900000.0
2009-11-04 04:25:00,1.6344,1.63475,1.6344,1.63475,68800000.0
2009-11-04 04:26:00,1.63475,1.63495,1.63465,1.6349,92700000.0
2009-11-04 04:27:00,1.6349,1.63495,1.63435,1.63435,44200000.0
2009-11-04 04:28:00,1.63435,1.6348,1.63435,1.63465,61700000.0
2009-11-04 04:29:00,1.63465,1.63465,1.6346,1.6346,4600000.0
2009-11-04 04:30:00,1.6346,1.63465,1.63455,1.6346,21000000.0
2009-11-04 04:31:00,1.63465,1.63465,1.6346,1.6346,15800000.0
2009-11-04 04:32:00,1.63455,1.6346,1.63425,1.6343,32400000.0
2009-11-04 04:33:00,1.6343,1.63455,1.6343,1.6345,28800000.0
2009-11-04 04:34:00,1.6345,1.63475,1.6344,1.6347,59600000.0
2009-11-04 04:35:00,1.6347,1.6348,1.63405,1.63415,33500000.0
2009-11-04 04:36:00,1.63415,1.63425,1.63365,1.63375,71700000.0
2009-11-04 04:37:00,1.6337,1.6338,1.63365,1.6337,56100000.0
2009-11-04 04:38:00,1.63365,1.63385,1.63355,1.63385,44400000.0
2009-11-04 04:39:00,1.63375,1.6344,1.63365,1.6344,80700000.0
2009-11-04 04:40:00,1.63435,1.63475,1.63415,1.63425,94800000.0
2009-11-04 04:41:00,1.63425,1.63425,1.6341,1.6342,28000000.0
2009-11-04 04:42:00,1.6341,1.6341,1.63355,1.63385,103000000.0
2009-11-04 04:43:00,1.63385,1.63415,1.63375,1.634,62800000.0
2009-11-04 04:44:00,1.634,1.634,1.6336,1.63385,52100000.0
2009-11-04 04:45:00,1.63385,1.6348,1.6338,1.6346,114900000.0
2009-11-04 04:46:00,1.63455,1.63455,1.6344,1.63445,31900000.0
2009-11-04 04:47:00,1.63435,1.6344,1.63405,1.63425,81400000.0
2009-11-04 04:48:00,1.63425,1.63435,1.63415,1.6342,30600000.0
2009-11-04 04:49:00,1.63415,1.63415,1.6336,1.6336,69900000.0
2009-11-04 04:50:00,1.63365,1.6338,1.63355,1.63365,62300000.0
2009-11-04 04:51:00,1.63365,1.63395,1.63345,1.63345,96000000.0
2009-11-04 04:52:00,1.63355,1.63415,1.63345,1.63415,87600000.0
2009-11-04 04:53:00,1.63415,1.63415,1.63345,1.63345,65600000.0
2009-11-04 04:54:00,1.63345,1.63355,1.6331,1.6332,53100000.0
2009-11-04 04:55:00,1.63315,1.63315,1.63295,1.63295,36900000.0
2009-11-04 04:56:00,1.63295,1.6331,1.63295,1.633,50700000.0
2009-11-04 04:57:00,1.63295,1.63355,1.63295,1.63335,121600000.0
2009-11-04 04:58:00,1.63325,1.6334,1.6331,1.6334,121200000.0
2009-11-04 04:59:00,1.6334,1.6334,1.6331,1.6332,95700000.0
2009-11-04 05:00:00,1.63325,1.63345,1.6332,1.63345,19800000.0
2009-11-04 05:01:00,1.63345,1.63345,1.63295,1.6331,87400000.0
2009-11-04 05:02:00,1.6331,1.63365,1.63305,1.6333,84100000.0
2009-11-04 05:03:00,1.6332,1.63355,1.63305,1.63335,80400000.0
2009-11-04 05:04:00,1.63335,1.6334,1.63295,1.63325,77000000.0
2009-11-04 05:05:00,1.63325,1.6334,1.63325,1.63335,24600000.0
2009-11-04 05:06:00,1.6334,1.6334,1.63315,1.63315,11200000.0
2009-11-04 05:07:00,1.63315,1.63315,1.6326,1.63265,78900000.0
2009-11-04 05:08:00,1.63265,1.6328,1.63265,1.6328,13200000.0
2009-11-04 05:09:00,1.6328,1.6328,1.6325,1.6327,68800000.0
2009-11-04 05:10:00,1.6328,1.6331,1.63275,1.63285,63900000.0
2009-11-04 05:11:00,1.6328,1.6329,1.63275,1.6329,22900000.0
2009-11-04 05:12:00,1.6329,1.6329,1.63285,1.6329,9200000.0
2009-11-04 05:13:00,1.6329,1.63295,1.63275,1.63275,52500000.0
2009-11-04 05:14:00,1.63275,1.63305,1.63275,1.63305,42200000.0
2009-11-04 05:15:00,1.6331,1.63335,1.63305,1.63335,63100000.0
2009-11-04 05:16:00,1.63335,1.63345,1.633,1.63305,71800000.0
2009-11-04 05:17:00,1.63295,1.6333,1.6329,1.63315,56500000.0
2009-11-04 05:18:00,1.63315,1.63315,1.6328,1.6328,137700000.0
2009-11-04 05:19:00,1.6328,1.6332,1.63275,1.63295,71400000.0
2009-11-04 05:20:00,1.633,1.633,1.63265,1.63275,89900000.0
2009-11-04 05:21:00,1.63275,1.63285,1.6326,1.6328,69400000.0
2009-11-04 05:22:00,1.63285,1.63285,1.63275,1.63285,4800000.0
2009-11-04 05:23:00,1.6329,1.63315,1.63285,1.63295,79200000.0
2009-11-04 05:24:00,1.63305,1.6331,1.6328,1.63295,75700000.0
2009-11-04 05:25:00,1.6329,1.6333,1.6329,1.6332,110900000.0
2009-11-04 05:26:00,1.6332,1.63335,1.63315,1.6333,28600000.0
2009-11-04 05:27:00,1.63335,1.6335,1.63315,1.6332,99300000.0
2009-11-04 05:28:00,1.6332,1.63335,1.6331,1.6331,77500000.0
2009-11-04 05:29:00,1.63315,1.63315,1.6324,1.63255,112500000.0
2009-11-04 05:30:00,1.63265,1.63285,1.63235,1.63255,91000000.0
2009-11-04 05:31:00,1.63255,1.63265,1.63235,1.63245,47900000.0
2009-11-04 05:32:00,1.6325,1.6328,1.6324,1.63275,41100000.0
2009-11-04 05:33:00,1.6328,1.63285,1.6328,1.63285,6200000.0
2009-11-04 05:34:00,1.63275,1.6329,1.6326,1.6329,100500000.0
2009-11-04 05:35:00,1.63295,1.6331,1.63245,1.6327,68900000.0
2009-11-04 05:36:00,1.63275,1.63275,1.6326,1.63275,67900000.0
2009-11-04 05:37:00,1.6328,1.6333,1.63275,1.633,92300000.0
2009-11-04 05:38:00,1.6329,1.6331,1.6327,1.6328,112700000.0
2009-11-04 05:39:00,1.6329,1.6329,1.63245,1.63255,124500000.0
2009-11-04 05:40:00,1.63255,1.63295,1.63245,1.6329,116100000.0
2009-11-04 05:41:00,1.6329,1.6329,1.6326,1.6327,36900000.0
2009-11-04 05:42:00,1.63152,1.63152,1.63136,1.63141,84900000.0
2009-11-04 05:43:00,1.63275,1.63295,1.6325,1.63275,84900000.0
2009-11-04 05:44:00,1.63285,1.63305,1.63285,1.633,43500000.0
2009-11-04 05:45:00,1.633,1.633,1.6327,1.6328,25500000.0
2009-11-04 05:46:00,1.6328,1.63305,1.6328,1.63305,12300000.0
2009-11-04 05:47:00,1.6331,1.63315,1.6326,1.6327,81600000.0
2009-11-04 05:48:00,1.6327,1.6329,1.6326,1.6327,44900000.0
2009-11-04 05:49:00,1.6327,1.633,1.63255,1.6328,111900000.0
2009-11-04 05:50:00,1.6328,1.6328,1.6325,1.6325,104100000.0
2009-11-04 05:51:00,1.63255,1.63285,1.63255,1.63285,43000000.0
2009-11-04 05:52:00,1.63275,1.6328,1.63265,1.6328,49400000.0
2009-11-04 05:53:00,1.6329,1.6329,1.63275,1.63285,30500000.0
2009-11-04 05:54:00,1.6328,1.63285,1.6327,1.63285,20400000.0
2009-11-04 05:55:00,1.63295,1.63295,1.6329,1.6329,12800000.0
2009-11-04 05:56:00,1.63285,1.63305,1.6327,1.63305,86800000.0
2009-11-04 05:57:00,1.633,1.633,1.6328,1.63295,54100000.0
2009-11-04 05:58:00,1.6332,1.63325,1.63295,1.63295,25400000.0
2009-11-04 05:59:00,1.63285,1.63305,1.63285,1.6329,47600000.0
2009-11-04 06:00:00,1.6329,1.633,1.63285,1.63285,25100000.0
2009-11-04 06:01:00,1.63285,1.633,1.6328,1.6329,58000000.0
2009-11-04 06:02:00,1.6329,1.633,1.6327,1.6329,95800000.0
2009-11-04 06:03:00,1.6329,1.633,1.6327,1.63275,50900000.0
2009-11-04 06:04:00,1.63275,1.6328,1.6327,1.63275,22600000.0
2009-11-04 06:05:00,1.6327,1.6328,1.63245,1.6326,142700000.0
2009-11-04 06:06:00,1.63275,1.63285,1.63265,1.63275,23400000.0
2009-11-04 06:07:00,1.63275,1.63275,1.63265,1.6327,15000000.0
2009-11-04 06:08:00,1.63275,1.63275,1.63265,1.63265,52700000.0
2009-11-04 06:09:00,1.63265,1.63265,1.6324,1.6324,26800000.0
2009-11-04 06:10:00,1.63255,1.63275,1.63245,1.6325,214200000.0
2009-11-04 06:11:00,1.6325,1.63265,1.63235,1.63235,77000000.0
2009-11-04 06:12:00,1.63235,1.6325,1.6322,1.6322,68200000.0
2009-11-04 06:13:00,1.6323,1.6323,1.6316,1.63175,74500000.0
2009-11-04 06:14:00,1.6318,1.63205,1.63155,1.63195,104600000.0
2009-11-04 06:15:00,1.6319,1.63195,1.63115,1.6317,113500000.0
2009-11-04 06:16:00,1.63155,1.6316,1.63115,1.6312,118300000.0
2009-11-04 06:17:00,1.6312,1.6315,1.6309,1.63095,158000000.0
2009-11-04 06:18:00,1.63095,1.6314,1.6309,1.6313,97400000.0
2009-11-04 06:19:00,1.63145,1.6317,1.6312,1.63165,153900000.0
2009-11-04 06:20:00,1.63155,1.63165,1.6312,1.63135,88400000.0
2009-11-04 06:21:00,1.63135,1.63175,1.63135,1.6315,159300000.0
2009-11-04 06:22:00,1.6314,1.63145,1.6307,1.6314,161900000.0
2009-11-04 06:23:00,1.6314,1.6318,1.63135,1.63145,156900000.0
2009-11-04 06:24:00,1.63145,1.6317,1.6314,1.6315,80400000.0
2009-11-04 06:25:00,1.6315,1.63195,1.63125,1.6319,93600000.0
2009-11-04 06:26:00,1.6319,1.63195,1.63185,1.63185,12700000.0
2009-11-04 06:27:00,1.6319,1.63195,1.63185,1.63185,52700000.0
2009-11-04 06:28:00,1.63185,1.63185,1.63125,1.6313,77500000.0
2009-11-04 06:29:00,1.6313,1.63185,1.6313,1.6318,113600000.0
2009-11-04 06:30:00,1.6318,1.632,1.63155,1.63165,51100000.0
2009-11-04 06:31:00,1.63165,1.6317,1.6315,1.63165,71200000.0
2009-11-04 06:32:00,1.63165,1.63185,1.6314,1.6315,86200000.0
2009-11-04 06:33:00,1.6316,1.63165,1.6315,1.63165,33100000.0
2009-11-04 06:34:00,1.6316,1.6316,1.63155,1.63155,15600000.0
2009-11-04 06:35:00,1.6315,1.6317,1.6315,1.6317,104800000.0
2009-11-04 06:36:00,1.63165,1.63195,1.6316,1.6318,101400000.0
2009-11-04 06:37:00,1.6318,1.6319,1.6317,1.6317,25600000.0
2009-11-04 06:38:00,1.6318,1.63185,1.63155,1.63185,80300000.0
2009-11-04 06:39:00,1.63185,1.63195,1.63175,1.63185,36900000.0
2009-11-04 06:40:00,1.63185,1.63195,1.63175,1.63185,87900000.0
2009-11-04 06:41:00,1.63185,1.63195,1.63175,1.6318,35400000.0
2009-11-04 06:42:00,1.6318,1.6318,1.6315,1.6317,61500000.0
2009-11-04 06:43:00,1.6317,1.6317,1.63145,1.63145,61900000.0
2009-11-04 06:44:00,1.63145,1.63145,1.63125,1.63135,27500000.0
2009-11-04 06:45:00,1.63145,1.6316,1.63145,1.63145,59700000.0
2009-11-04 06:46:00,1.63145,1.63155,1.63145,1.63145,90000000.0
2009-11-04 06:47:00,1.63145,1.63155,1.63145,1.63145,41100000.0
2009-11-04 06:48:00,1.63145,1.63185,1.63145,1.6318,65200000.0
2009-11-04 06:49:00,1.6318,1.6319,1.6318,1.6318,24500000.0
2009-11-04 06:50:00,1.6318,1.6322,1.6318,1.63195,86100000.0
2009-11-04 06:51:00,1.63195,1.6321,1.63175,1.63175,53800000.0
2009-11-04 06:52:00,1.63175,1.63195,1.63175,1.63195,31800000.0
2009-11-04 06:53:00,1.63195,1.63195,1.63185,1.63195,26300000.0
2009-11-04 06:54:00,1.632,1.63205,1.63195,1.632,20600000.0
2009-11-04 06:55:00,1.632,1.6321,1.63195,1.632,34100000.0
2009-11-04 06:56:00,1.63195,1.63215,1.63195,1.63215,56400000.0
2009-11-04 06:57:00,1.63215,1.63245,1.63205,1.6323,47000000.0
2009-11-04 06:58:00,1.63225,1.6323,1.63195,1.63195,51600000.0
2009-11-04 06:59:00,1.63195,1.6321,1.63195,1.6321,36900000.0
2009-11-04 07:00:00,1.63205,1.6321,1.63175,1.6319,87300000.0
2009-11-04 07:01:00,1.6319,1.6319,1.63175,1.6319,27800000.0
2009-11-04 07:02:00,1.63195,1.63195,1.6316,1.63185,87700000.0
2009-11-04 07:03:00,1.63185,1.63185,1.63185,1.63185,5800000.0
2009-11-04 07:04:00,1.63185,1.63185,1.63165,1.63165,39200000.0
2009-11-04 07:05:00,1.63155,1.6318,1.63155,1.6318,18800000.0
2009-11-04 07:06:00,1.6318,1.632,1.63175,1.63185,21700000.0
2009-11-04 07:07:00,1.63185,1.632,1.63175,1.632,30200000.0
2009-11-04 07:08:00,1.63205,1.63205,1.63165,1.63175,68500000.0
2009-11-04 07:09:00,1.63175,1.6321,1.63175,1.6319,45400000.0
2009-11-04 07:10:00,1.632,1.63215,1.63195,1.63215,29800000.0
2009-11-04 07:11:00,1.6321,1.63225,1.632,1.63215,67400000.0
2009-11-04 07:12:00,1.63215,1.63225,1.632,1.6321,60100000.0
2009-11-04 07:13:00,1.6321,1.63225,1.6319,1.63205,82300000.0
2009-11-04 07:14:00,1.63205,1.63205,1.6318,1.63205,74100000.0
2009-11-04 07:15:00,1.63185,1.63225,1.63185,1.63195,127600000.0
2009-11-04 07:16:00,1.63195,1.63215,1.63155,1.63165,156200000.0
2009-11-04 07:17:00,1.63165,1.6317,1.63125,1.63155,92700000.0
2009-11-04 07:18:00,1.63155,1.6316,1.63145,1.6315,51500000.0
2009-11-04 07:19:00,1.63145,1.6316,1.63135,1.6314,75700000.0
2009-11-04 07:20:00,1.63135,1.6314,1.63035,1.6308,147700000.0
2009-11-04 07:21:00,1.63075,1.63115,1.63075,1.631,135400000.0
2009-11-04 07:22:00,1.631,1.631,1.63075,1.6308,78100000.0
2009-11-04 07:23:00,1.6308,1.6309,1.63035,1.6306,108000000.0
2009-11-04 07:24:00,1.6306,1.63085,1.6305,1.63085,151000000.0
2009-11-04 07:25:00,1.63085,1.63105,1.6306,1.631,72400000.0
2009-11-04 07:26:00,1.63105,1.63135,1.631,1.6311,58700000.0
2009-11-04 07:27:00,1.6311,1.63145,1.6311,1.63115,71100000.0
2009-11-04 07:28:00,1.6312,1.6316,1.6312,1.63145,64100000.0
2009-11-04 07:29:00,1.63145,1.63165,1.6314,1.63165,63500000.0
2009-11-04 07:30:00,1.63165,1.6317,1.63145,1.6317,86700000.0
2009-11-04 07:31:00,1.6318,1.6318,1.6314,1.63165,130700000.0
2009-11-04 07:32:00,1.63185,1.63205,1.6315,1.6317,52900000.0
2009-11-04 07:33:00,1.63185,1.63185,1.63165,1.63165,66100000.0
2009-11-04 07:34:00,1.63165,1.63195,1.6315,1.63175,62000000.0
2009-11-04 07:35:00,1.63175,1.63195,1.6316,1.63195,115100000.0
2009-11-04 07:36:00,1.6319,1.63195,1.6317,1.6317,38000000.0
2009-11-04 07:37:00,1.6317,1.63175,1.6317,1.63175,10600000.0
2009-11-04 07:38:00,1.6317,1.63175,1.6315,1.63175,52900000.0
2009-11-04 07:39:00,1.6317,1.63175,1.6315,1.6315,54700000.0
2009-11-04 07:40:00,1.6315,1.63155,1.6314,1.6315,66500000.0
2009-11-04 07:41:00,1.6315,1.63155,1.63125,1.63135,44000000.0
2009-11-04 07:42:00,1.63135,1.63135,1.63105,1.63105,30400000.0
2009-11-04 07:43:00,1.63115,1.63135,1.6311,1.63115,69700000.0
2009-11-04 07:44:00,1.6312,1.6314,1.63105,1.63105,69300000.0
2009-11-04 07:45:00,1.63105,1.63155,1.63105,1.63155,75300000.0
2009-11-04 07:46:00,1.6313,1.63155,1.63125,1.63155,18900000.0
2009-11-04 07:47:00,1.63155,1.63205,1.63145,1.6319,66300000.0
2009-11-04 07:48:00,1.6319,1.63215,1.6319,1.632,45500000.0
2009-11-04 07:49:00,1.63195,1.6321,1.63185,1.6321,32400000.0
2009-11-04 07:50:00,1.6321,1.6326,1.632,1.63255,112200000.0
2009-11-04 07:51:00,1.63255,1.633,1.6324,1.63295,97400000.0
2009-11-04 07:52:00,1.633,1.63305,1.6328,1.63295,56300000.0
2009-11-04 07:53:00,1.6329,1.63305,1.6327,1.633,61800000.0
2009-11-04 07:54:00,1.633,1.6331,1.633,1.6331,11900000.0
2009-11-04 07:55:00,1.63305,1.6333,1.63295,1.63305,141500000.0
2009-11-04 07:56:00,1.63295,1.633,1.6329,1.633,37300000.0
2009-11-04 07:57:00,1.633,1.6336,1.633,1.63325,65200000.0
2009-11-04 07:58:00,1.63335,1.63345,1.6333,1.63335,61400000.0
2009-11-04 07:59:00,1.6335,1.6336,1.63325,1.6334,83900000.0
2009-11-04 08:00:00,1.63345,1.63405,1.6334,1.63405,115200000.0
2009-11-04 08:01:00,1.63405,1.63405,1.63375,1.63385,112700000.0
2009-11-04 08:02:00,1.63385,1.63385,1.6334,1.6334,111200000.0
2009-11-04 08:03:00,1.6334,1.634,1.6334,1.63385,86900000.0
2009-11-04 08:04:00,1.6339,1.6339,1.6336,1.6337,84800000.0
2009-11-04 08:05:00,1.6337,1.63415,1.6334,1.63375,128900000.0
2009-11-04 08:06:00,1.63375,1.63425,1.6335,1.6336,96900000.0
2009-11-04 08:07:00,1.63355,1.634,1.63355,1.6338,63900000.0
2009-11-04 08:08:00,1.63385,1.634,1.63365,1.63385,51100000.0
2009-11-04 08:09:00,1.6338,1.63425,1.63365,1.63405,125600000.0
2009-11-04 08:10:00,1.634,1.63415,1.63375,1.6339,128300000.0
2009-11-04 08:11:00,1.63395,1.634,1.6338,1.6338,81700000.0
2009-11-04 08:12:00,1.6338,1.6338,1.63325,1.63355,116100000.0
2009-11-04 08:13:00,1.63345,1.63375,1.6334,1.63365,29100000.0
2009-11-04 08:14:00,1.63365,1.6338,1.6336,1.6336,41200000.0
2009-11-04 08:15:00,1.6336,1.6337,1.6333,1.6334,32600000.0
2009-11-04 08:16:00,1.63335,1.6335,1.63335,1.6335,21100000.0
2009-11-04 08:17:00,1.63355,1.63375,1.63345,1.6335,53800000.0
2009-11-04 08:18:00,1.6336,1.63375,1.6335,1.63355,42800000.0
2009-11-04 08:19:00,1.63365,1.6337,1.6334,1.63355,76300000.0
2009-11-04 08:20:00,1.63355,1.63375,1.63345,1.6335,90300000.0
2009-11-04 08:21:00,1.63345,1.63415,1.63335,1.6341,93600000.0
2009-11-04 08:22:00,1.6342,1.6342,1.63335,1.63335,59900000.0
2009-11-04 08:23:00,1.63335,1.63365,1.63325,1.63335,65700000.0
2009-11-04 08:24:00,1.63335,1.6335,1.6332,1.63335,32700000.0
2009-11-04 08:25:00,1.63335,1.63375,1.63325,1.6337,89400000.0
2009-11-04 08:26:00,1.6337,1.6339,1.63365,1.63375,110900000.0
2009-11-04 08:27:00,1.63375,1.63395,1.63365,1.63395,81100000.0
2009-11-04 08:28:00,1.63395,1.63465,1.63395,1.6345,89900000.0
2009-11-04 08:29:00,1.63445,1.6345,1.6343,1.6345,70000000.0
2009-11-04 08:30:00,1.63445,1.63455,1.634,1.6342,106200000.0
2009-11-04 08:31:00,1.63415,1.6344,1.63415,1.6344,19600000.0
2009-11-04 08:32:00,1.6344,1.6344,1.6338,1.6341,92800000.0
2009-11-04 08:33:00,1.6341,1.6341,1.63395,1.634,28200000.0
2009-11-04 08:34:00,1.63405,1.63405,1.63315,1.63345,76100000.0
2009-11-04 08:35:00,1.63345,1.63365,1.63335,1.63335,94300000.0
2009-11-04 08:36:00,1.63335,1.6338,1.63325,1.63375,63400000.0
2009-11-04 08:37:00,1.63365,1.63365,1.6333,1.63335,83300000.0
2009-11-04 08:38:00,1.63335,1.6337,1.63335,1.6337,57200000.0
2009-11-04 08:39:00,1.63365,1.63405,1.6335,1.63385,77800000.0
2009-11-04 08:40:00,1.6339,1.6342,1.63345,1.63345,106800000.0
2009-11-04 08:41:00,1.63345,1.63345,1.6331,1.6331,130900000.0
2009-11-04 08:42:00,1.63305,1.63335,1.6329,1.63335,70600000.0
2009-11-04 08:43:00,1.63335,1.6336,1.63325,1.6333,71500000.0
2009-11-04 08:44:00,1.6333,1.6339,1.63315,1.6337,97700000.0
2009-11-04 08:45:00,1.63355,1.63365,1.6334,1.63355,62700000.0
2009-11-04 08:46:00,1.6336,1.6339,1.6335,1.63355,171100000.0
2009-11-04 08:47:00,1.63355,1.63355,1.6328,1.6328,99500000.0
2009-11-04 08:48:00,1.6328,1.6334,1.63275,1.6333,126100000.0
2009-11-04 08:49:00,1.63325,1.6333,1.63305,1.6331,88600000.0
2009-11-04 08:50:00,1.6331,1.63335,1.6329,1.633,158300000.0
2009-11-04 08:51:00,1.633,1.63315,1.6325,1.6325,145100000.0
2009-11-04 08:52:00,1.63245,1.63265,1.6323,1.63255,107200000.0
2009-11-04 08:53:00,1.63255,1.63295,1.6322,1.6323,219000000.0
2009-11-04 08:54:00,1.63235,1.63255,1.63225,1.6324,139700000.0
2009-11-04 08:55:00,1.6324,1.6324,1.6315,1.6322,179000000.0
2009-11-04 08:56:00,1.63225,1.63245,1.632,1.6322,157600000.0
2009-11-04 08:57:00,1.6322,1.6324,1.63195,1.63225,163700000.0
2009-11-04 08:58:00,1.63225,1.6323,1.6319,1.63205,85200000.0
2009-11-04 08:59:00,1.632,1.63205,1.63165,1.63205,105600000.0
2009-11-04 09:00:00,1.63205,1.63205,1.6315,1.63165,151300000.0
2009-11-04 09:01:00,1.6318,1.63245,1.63175,1.63245,134500000.0
2009-11-04 09:02:00,1.6323,1.63235,1.63125,1.63125,145100000.0
2009-11-04 09:03:00,1.63125,1.63135,1.63075,1.631,210400000.0
2009-11-04 09:04:00,1.631,1.63195,1.631,1.6316,159100000.0
2009-11-04 09:05:00,1.63155,1.632,1.63145,1.6318,172200000.0
2009-11-04 09:06:00,1.63175,1.6322,1.6317,1.63205,99400000.0
2009-11-04 09:07:00,1.63205,1.63225,1.63185,1.6321,132600000.0
2009-11-04 09:08:00,1.6322,1.63225,1.63195,1.6322,89200000.0
2009-11-04 09:09:00,1.6322,1.6323,1.63205,1.6323,80500000.0
2009-11-04 09:10:00,1.6323,1.6323,1.6321,1.63215,96400000.0
2009-11-04 09:11:00,1.63215,1.63215,1.6318,1.6319,89300000.0
2009-11-04 09:12:00,1.6319,1.63205,1.63175,1.6318,152300000.0
2009-11-04 09:13:00,1.63185,1.63225,1.63165,1.6319,144400000.0
2009-11-04 09:14:00,1.63185,1.6319,1.6313,1.63135,158300000.0
2009-11-04 09:15:00,1.63135,1.63155,1.63095,1.631,202100000.0
2009-11-04 09:16:00,1.631,1.6314,1.631,1.63135,111300000.0
2009-11-04 09:17:00,1.63125,1.6316,1.631,1.63135,136300000.0
2009-11-04 09:18:00,1.63135,1.63155,1.6313,1.6313,91500000.0
2009-11-04 09:19:00,1.6312,1.63165,1.63095,1.63105,231900000.0
2009-11-04 09:20:00,1.631,1.6313,1.6305,1.6306,146700000.0
2009-11-04 09:21:00,1.63055,1.63065,1.62965,1.62965,258400000.0
2009-11-04 09:22:00,1.6297,1.6297,1.6291,1.62925,305000000.0
2009-11-04 09:23:00,1.62925,1.6296,1.6292,1.6294,123600000.0
2009-11-04 09:24:00,1.62935,1.62965,1.6292,1.6292,196900000.0
2009-11-04 09:25:00,1.6292,1.62945,1.62915,1.6293,177300000.0
2009-11-04 09:26:00,1.6293,1.62985,1.6293,1.62945,131600000.0
2009-11-04 09:27:00,1.62945,1.6297,1.6294,1.6296,147300000.0
2009-11-04 09:28:00,1.6296,1.6299,1.6294,1.62985,114200000.0
2009-11-04 09:29:00,1.62975,1.6301,1.62975,1.63,215600000.0
2009-11-04 09:30:00,1.63,1.6306,1.6299,1.63045,243800000.0
2009-11-04 09:31:00,1.63065,1.63075,1.63035,1.6304,130900000.0
2009-11-04 09:32:00,1.6304,1.6306,1.6303,1.6304,137700000.0
2009-11-04 09:33:00,1.63035,1.6305,1.63015,1.6304,117400000.0
2009-11-04 09:34:00,1.6303,1.6305,1.6302,1.63035,63500000.0
2009-11-04 09:35:00,1.6303,1.6305,1.6301,1.63025,127300000.0
2009-11-04 09:36:00,1.6303,1.63035,1.62995,1.63015,111400000.0
2009-11-04 09:37:00,1.63015,1.63105,1.63015,1.63095,175900000.0
2009-11-04 09:38:00,1.6309,1.6311,1.6304,1.63085,191100000.0
2009-11-04 09:39:00,1.63095,1.63125,1.63085,1.6309,117600000.0
2009-11-04 09:40:00,1.63095,1.63135,1.63085,1.6311,134400000.0
2009-11-04 09:41:00,1.6311,1.6316,1.63105,1.63145,309700000.0
2009-11-04 09:42:00,1.6315,1.63195,1.6312,1.63175,251000000.0
2009-11-04 09:43:00,1.63135,1.632,1.6313,1.63155,209300000.0
2009-11-04 09:44:00,1.63155,1.63165,1.63105,1.63105,168800000.0
2009-11-04 09:45:00,1.63105,1.63155,1.63095,1.63135,198400000.0
2009-11-04 09:46:00,1.63135,1.6317,1.63095,1.631,258200000.0
2009-11-04 09:47:00,1.631,1.6313,1.6306,1.63085,185800000.0
2009-11-04 09:48:00,1.63085,1.631,1.63065,1.6307,116000000.0
2009-11-04 09:49:00,1.6307,1.6308,1.6303,1.63045,113600000.0
2009-11-04 09:50:00,1.63045,1.6307,1.6303,1.6304,143100000.0
2009-11-04 09:51:00,1.6304,1.63065,1.63025,1.63055,106500000.0
2009-11-04 09:52:00,1.63055,1.63075,1.62985,1.63,206800000.0
2009-11-04 09:53:00,1.63,1.63005,1.62965,1.62975,210300000.0
2009-11-04 09:54:00,1.62985,1.63005,1.62965,1.62985,149500000.0
2009-11-04 09:55:00,1.62985,1.63035,1.62985,1.6303,119000000.0
2009-11-04 09:56:00,1.6303,1.63045,1.6301,1.63045,172700000.0
2009-11-04 09:57:00,1.63045,1.6307,1.63035,1.63035,146600000.0
2009-11-04 09:58:00,1.63035,1.6312,1.63035,1.631,195000000.0
2009-11-04 09:59:00,1.63095,1.6311,1.6307,1.631,118600000.0
2009-11-04 10:00:00,1.631,1.6312,1.63085,1.6311,202000000.0
2009-11-04 10:01:00,1.63105,1.63125,1.6305,1.63065,177900000.0
2009-11-04 10:02:00,1.63055,1.63095,1.63045,1.6308,97100000.0
2009-11-04 10:03:00,1.63085,1.631,1.63,1.6301,120400000.0
2009-11-04 10:04:00,1.6302,1.63025,1.6298,1.62995,201200000.0
2009-11-04 10:05:00,1.63005,1.6302,1.62875,1.6288,225700000.0
2009-11-04 10:06:00,1.6288,1.62905,1.62855,1.6287,216500000.0
2009-11-04 10:07:00,1.6287,1.629,1.62865,1.62895,225000000.0
2009-11-04 10:08:00,1.6289,1.62905,1.6284,1.62855,271000000.0
2009-11-04 10:09:00,1.62835,1.62865,1.6279,1.6283,201900000.0
2009-11-04 10:10:00,1.6283,1.62975,1.6283,1.6291,310800000.0
2009-11-04 10:11:00,1.62915,1.62915,1.6285,1.6286,185900000.0
2009-11-04 10:12:00,1.6286,1.62925,1.6285,1.6292,187900000.0
2009-11-04 10:13:00,1.6292,1.6293,1.62905,1.6292,93800000.0
2009-11-04 10:14:00,1.6292,1.6293,1.62885,1.6293,131000000.0
2009-11-04 10:15:00,1.6293,1.6295,1.62895,1.6292,196900000.0
2009-11-04 10:16:00,1.62925,1.62985,1.6291,1.62975,187000000.0
2009-11-04 10:17:00,1.6298,1.6298,1.62925,1.6293,128400000.0
2009-11-04 10:18:00,1.6293,1.6295,1.629,1.6293,142900000.0
2009-11-04 10:19:00,1.62935,1.62945,1.629,1.62935,218700000.0
2009-11-04 10:20:00,1.62945,1.62955,1.62915,1.6293,174300000.0
2009-11-04 10:21:00,1.6293,1.6293,1.62895,1.6293,148800000.0
2009-11-04 10:22:00,1.62935,1.6297,1.62905,1.62935,193000000.0
2009-11-04 10:23:00,1.62935,1.6299,1.629,1.62985,314000000.0
2009-11-04 10:24:00,1.62985,1.62985,1.6294,1.6294,201000000.0
2009-11-04 10:25:00,1.6294,1.62955,1.62915,1.62925,205700000.0
2009-11-04 10:26:00,1.6292,1.6296,1.629,1.62935,169600000.0
2009-11-04 10:27:00,1.62935,1.62955,1.62905,1.62935,161800000.0
2009-11-04 10:28:00,1.6294,1.62965,1.62915,1.62945,186300000.0
2009-11-04 10:29:00,1.62955,1.6298,1.6295,1.62955,110300000.0
2009-11-04 10:30:00,1.62945,1.62975,1.62935,1.6296,208900000.0
2009-11-04 10:31:00,1.6296,1.62965,1.6292,1.62945,158700000.0
2009-11-04 10:32:00,1.62955,1.6298,1.6294,1.62975,188100000.0
2009-11-04 10:33:00,1.6296,1.62965,1.62915,1.62935,136700000.0
2009-11-04 10:34:00,1.6294,1.62955,1.62925,1.6293,107200000.0
2009-11-04 10:35:00,1.62925,1.62945,1.6291,1.62925,100800000.0
2009-11-04 10:36:00,1.6292,1.62935,1.62895,1.6291,177100000.0
2009-11-04 10:37:00,1.6291,1.6292,1.62835,1.62855,236700000.0
2009-11-04 10:38:00,1.62845,1.62845,1.62765,1.62785,207700000.0
2009-11-04 10:39:00,1.62785,1.62805,1.6276,1.6277,193800000.0
2009-11-04 10:40:00,1.6277,1.6281,1.62755,1.6281,196900000.0
2009-11-04 10:41:00,1.6281,1.6286,1.62785,1.62835,183700000.0
2009-11-04 10:42:00,1.62845,1.6286,1.62815,1.62835,171100000.0
2009-11-04 10:43:00,1.62845,1.6288,1.62825,1.62825,228600000.0
2009-11-04 10:44:00,1.62825,1.62855,1.62805,1.6284,151100000.0
2009-11-04 10:45:00,1.62845,1.6286,1.6281,1.62815,159900000.0
2009-11-04 10:46:00,1.6282,1.62865,1.6282,1.62855,174400000.0
2009-11-04 10:47:00,1.62855,1.62865,1.62805,1.62815,259000000.0
2009-11-04 10:48:00,1.62815,1.62845,1.62795,1.628,189300000.0
2009-11-04 10:49:00,1.62795,1.6282,1.6277,1.6281,288000000.0
2009-11-04 10:50:00,1.62805,1.6283,1.62785,1.62785,285700000.0
2009-11-04 10:51:00,1.62785,1.628,1.6276,1.628,198100000.0
2009-11-04 10:52:00,1.62795,1.62845,1.62785,1.6283,175000000.0
2009-11-04 10:53:00,1.6283,1.62845,1.62815,1.6282,224200000.0
2009-11-04 10:54:00,1.6283,1.62845,1.6281,1.6281,276800000.0
2009-11-04 10:55:00,1.6281,1.6284,1.6278,1.62795,222500000.0
2009-11-04 10:56:00,1.628,1.62855,1.6279,1.6284,252600000.0
2009-11-04 10:57:00,1.6284,1.62845,1.62805,1.62815,161400000.0
2009-11-04 10:58:00,1.6282,1.62855,1.62815,1.62815,225300000.0
2009-11-04 10:59:00,1.62815,1.6286,1.62795,1.62825,235800000.0
2009-11-04 11:00:00,1.62835,1.6285,1.62815,1.62835,112900000.0
2009-11-04 11:01:00,1.62835,1.6286,1.62805,1.62845,247300000.0
2009-11-04 11:02:00,1.6284,1.6289,1.62835,1.62855,174200000.0
2009-11-04 11:03:00,1.62845,1.6291,1.62845,1.62885,143500000.0
2009-11-04 11:04:00,1.62885,1.6291,1.62815,1.62845,171800000.0
2009-11-04 11:05:00,1.62855,1.62855,1.62835,1.6284,60600000.0
2009-11-04 11:06:00,1.6284,1.62845,1.628,1.62845,110600000.0
2009-11-04 11:07:00,1.62835,1.62835,1.628,1.628,100500000.0
2009-11-04 11:08:00,1.6282,1.6283,1.6278,1.6279,267400000.0
2009-11-04 11:09:00,1.6279,1.62805,1.62735,1.62735,199700000.0
2009-11-04 11:10:00,1.62735,1.62785,1.62725,1.62785,204100000.0
2009-11-04 11:11:00,1.62785,1.6282,1.62775,1.6279,200000000.0
2009-11-04 11:12:00,1.6279,1.6283,1.6279,1.62825,175200000.0
2009-11-04 11:13:00,1.6281,1.6282,1.6279,1.62795,156300000.0
2009-11-04 11:14:00,1.6279,1.62825,1.62785,1.62815,122100000.0
2009-11-04 11:15:00,1.62815,1.62825,1.6277,1.628,99000000.0
2009-11-04 11:16:00,1.628,1.62815,1.62775,1.62775,112700000.0
2009-11-04 11:17:00,1.6278,1.628,1.62765,1.62795,150300000.0
2009-11-04 11:18:00,1.62795,1.6283,1.6279,1.6283,72700000.0
2009-11-04 11:19:00,1.6283,1.62845,1.62785,1.62785,108100000.0
2009-11-04 11:20:00,1.62785,1.628,1.62775,1.628,104900000.0
2009-11-04 11:21:00,1.6279,1.62815,1.62775,1.6279,83700000.0
2009-11-04 11:22:00,1.62795,1.62815,1.6272,1.6272,134700000.0
2009-11-04 11:23:00,1.6272,1.62745,1.6271,1.6274,139300000.0
2009-11-04 11:24:00,1.62745,1.6277,1.6272,1.62725,155800000.0
2009-11-04 11:25:00,1.62735,1.62765,1.6272,1.62755,155700000.0
2009-11-04 11:26:00,1.62755,1.62755,1.62695,1.6271,170800000.0
2009-11-04 11:27:00,1.62715,1.6273,1.62685,1.6269,271500000.0
2009-11-04 11:28:00,1.6269,1.62695,1.62635,1.62675,269500000.0
2009-11-04 11:29:00,1.6268,1.62695,1.62665,1.62675,198200000.0
2009-11-04 11:30:00,1.6268,1.6268,1.62625,1.6264,231900000.0
2009-11-04 11:31:00,1.62635,1.6264,1.62615,1.62635,96200000.0
2009-11-04 11:32:00,1.6264,1.6268,1.6263,1.6267,210800000.0
2009-11-04 11:33:00,1.62665,1.62675,1.6265,1.62655,101600000.0
2009-11-04 11:34:00,1.62655,1.62695,1.62655,1.6269,97700000.0
2009-11-04 11:35:00,1.6269,1.62705,1.62655,1.6269,262400000.0
2009-11-04 11:36:00,1.6269,1.62695,1.6262,1.6266,156700000.0
2009-11-04 11:37:00,1.62655,1.62665,1.62605,1.6261,157800000.0
2009-11-04 11:38:00,1.6261,1.62625,1.626,1.626,137700000.0
2009-11-04 11:39:00,1.626,1.62635,1.626,1.6262,77800000.0
2009-11-04 11:40:00,1.6261,1.62625,1.62595,1.62605,95200000.0
2009-11-04 11:41:00,1.6261,1.6261,1.62555,1.6258,314200000.0
2009-11-04 11:42:00,1.6258,1.6258,1.6252,1.6255,206500000.0
2009-11-04 11:43:00,1.6255,1.62585,1.62525,1.6255,193900000.0
2009-11-04 11:44:00,1.6255,1.6258,1.6255,1.6256,190200000.0
2009-11-04 11:45:00,1.62575,1.62615,1.6256,1.62615,123100000.0
2009-11-04 11:46:00,1.6262,1.6264,1.6261,1.6261,81900000.0
2009-11-04 11:47:00,1.6261,1.62635,1.626,1.62625,122800000.0
2009-11-04 11:48:00,1.62625,1.62645,1.6262,1.6262,97800000.0
2009-11-04 11:49:00,1.6262,1.62635,1.6262,1.6262,16600000.0
2009-11-04 11:50:00,1.6262,1.62625,1.6261,1.62625,46000000.0
2009-11-04 11:51:00,1.6262,1.62625,1.6261,1.62615,63000000.0
2009-11-04 11:52:00,1.62615,1.62635,1.62605,1.62605,22600000.0
2009-11-04 11:53:00,1.626,1.62615,1.6259,1.6259,78100000.0
2009-11-04 11:54:00,1.6259,1.62605,1.6257,1.62595,135400000.0
2009-11-04 11:55:00,1.62595,1.6261,1.62575,1.62585,126800000.0
2009-11-04 11:56:00,1.62575,1.62595,1.62555,1.62585,136700000.0
2009-11-04 11:57:00,1.62585,1.6261,1.6257,1.6257,107800000.0
2009-11-04 11:58:00,1.6257,1.6258,1.6256,1.6256,130900000.0
2009-11-04 11:59:00,1.62555,1.6257,1.62505,1.62505,213000000.0
2009-11-04 12:00:00,1.62505,1.62565,1.62505,1.6255,211400000.0
2009-11-04 12:01:00,1.6255,1.6257,1.62535,1.6255,233900000.0
2009-11-04 12:02:00,1.6255,1.6256,1.6253,1.62545,140300000.0
2009-11-04 12:03:00,1.62545,1.62595,1.62545,1.62595,148900000.0
2009-11-04 12:04:00,1.62595,1.6262,1.6258,1.62605,154500000.0
2009-11-04 12:05:00,1.6261,1.6262,1.62585,1.6261,150400000.0
2009-11-04 12:06:00,1.6261,1.62625,1.626,1.62605,71300000.0
2009-11-04 12:07:00,1.62605,1.6261,1.6256,1.6256,108700000.0
2009-11-04 12:08:00,1.6256,1.6257,1.6253,1.6254,105600000.0
2009-11-04 12:09:00,1.6255,1.62575,1.6253,1.6254,157300000.0
2009-11-04 12:10:00,1.6254,1.62565,1.62525,1.62555,147600000.0
2009-11-04 12:11:00,1.6256,1.6257,1.6254,1.62545,128400000.0
2009-11-04 12:12:00,1.62545,1.6258,1.6254,1.62575,162600000.0
2009-11-04 12:13:00,1.62585,1.62585,1.6254,1.6254,115700000.0
2009-11-04 12:14:00,1.6254,1.6254,1.62515,1.6254,131500000.0
2009-11-04 12:15:00,1.6253,1.6257,1.6253,1.6256,195500000.0
2009-11-04 12:16:00,1.6256,1.6257,1.6253,1.62555,153400000.0
2009-11-04 12:17:00,1.6255,1.62555,1.62515,1.6254,134600000.0
2009-11-04 12:18:00,1.6254,1.62555,1.62535,1.62555,110800000.0
2009-11-04 12:19:00,1.62565,1.62575,1.6254,1.6255,50800000.0
2009-11-04 12:20:00,1.62555,1.6258,1.6255,1.62575,33000000.0
2009-11-04 12:21:00,1.6258,1.6258,1.6252,1.6252,82400000.0
2009-11-04 12:22:00,1.6252,1.6255,1.62515,1.6254,115400000.0
2009-11-04 12:23:00,1.62535,1.6255,1.625,1.6252,53000000.0
2009-11-04 12:24:00,1.6252,1.6254,1.62515,1.6254,100700000.0
2009-11-04 12:25:00,1.6253,1.62545,1.62485,1.62485,138000000.0
2009-11-04 12:26:00,1.62475,1.6248,1.6243,1.6245,149300000.0
2009-11-04 12:27:00,1.6245,1.62475,1.6244,1.6245,176100000.0
2009-11-04 12:28:00,1.6244,1.62475,1.62415,1.62475,158500000.0
2009-11-04 12:29:00,1.625,1.62525,1.62485,1.6251,240200000.0
2009-11-04 12:30:00,1.62515,1.6254,1.6248,1.6251,187500000.0
2009-11-04 12:31:00,1.6251,1.62555,1.62495,1.62505,124700000.0
2009-11-04 12:32:00,1.6251,1.62525,1.6249,1.62515,190100000.0
2009-11-04 12:33:00,1.6252,1.62525,1.6249,1.625,97900000.0
2009-11-04 12:34:00,1.625,1.6252,1.6249,1.6252,88400000.0
2009-11-04 12:35:00,1.6252,1.6252,1.62465,1.62475,178000000.0
2009-11-04 12:36:00,1.6247,1.62515,1.6247,1.62505,128900000.0
2009-11-04 12:37:00,1.62505,1.6253,1.62495,1.6252,124100000.0
2009-11-04 12:38:00,1.6252,1.62575,1.6251,1.6257,172900000.0
2009-11-04 12:39:00,1.6257,1.626,1.6254,1.62565,224700000.0
2009-11-04 12:40:00,1.62565,1.62635,1.62565,1.6261,191100000.0
2009-11-04 12:41:00,1.6262,1.62635,1.62595,1.62615,134300000.0
2009-11-04 12:42:00,1.62615,1.62645,1.62605,1.6263,89700000.0
2009-11-04 12:43:00,1.6263,1.6263,1.6259,1.6262,101600000.0
2009-11-04 12:44:00,1.6263,1.62655,1.62625,1.6263,88600000.0
2009-11-04 12:45:00,1.62625,1.62635,1.6262,1.6263,53900000.0
2009-11-04 12:46:00,1.6263,1.6265,1.62625,1.6265,49900000.0
2009-11-04 12:47:00,1.6265,1.6266,1.6264,1.6264,24200000.0
2009-11-04 12:48:00,1.62635,1.62715,1.6262,1.6271,127400000.0
2009-11-04 12:49:00,1.6272,1.62725,1.62695,1.62705,110400000.0
2009-11-04 12:50:00,1.6271,1.6273,1.62685,1.62695,79000000.0
2009-11-04 12:51:00,1.62695,1.62705,1.62685,1.62705,80000000.0
2009-11-04 12:52:00,1.62695,1.6273,1.62685,1.62725,89500000.0
2009-11-04 12:53:00,1.6274,1.6274,1.627,1.6273,95700000.0
2009-11-04 12:54:00,1.6273,1.6274,1.6271,1.6271,59300000.0
2009-11-04 12:55:00,1.6271,1.6273,1.6271,1.6271,87500000.0
2009-11-04 12:56:00,1.62695,1.62695,1.6266,1.62665,94200000.0
2009-11-04 12:57:00,1.62665,1.62665,1.6264,1.6265,102300000.0
2009-11-04 12:58:00,1.6265,1.62675,1.6264,1.6266,148300000.0
2009-11-04 12:59:00,1.62665,1.6268,1.6266,1.6266,82300000.0
2009-11-04 13:00:00,1.6265,1.6269,1.6264,1.6269,126000000.0
2009-11-04 13:01:00,1.6269,1.62705,1.62675,1.62675,44300000.0
2009-11-04 13:02:00,1.62675,1.6269,1.6265,1.6269,102200000.0
2009-11-04 13:03:00,1.62695,1.62705,1.62675,1.6269,100800000.0
2009-11-04 13:04:00,1.62685,1.62685,1.6267,1.62675,32400000.0
2009-11-04 13:05:00,1.62685,1.62695,1.62645,1.62675,147000000.0
2009-11-04 13:06:00,1.62675,1.6269,1.6266,1.62685,123500000.0
2009-11-04 13:07:00,1.62685,1.62695,1.6267,1.62695,118500000.0
2009-11-04 13:08:00,1.627,1.627,1.62675,1.6269,80900000.0
2009-11-04 13:09:00,1.6269,1.62725,1.62675,1.62675,126300000.0
2009-11-04 13:10:00,1.6268,1.62725,1.62635,1.6271,321000000.0
2009-11-04 13:11:00,1.62715,1.62715,1.62565,1.62665,253600000.0
2009-11-04 13:12:00,1.62665,1.62715,1.6266,1.62705,221500000.0
2009-11-04 13:13:00,1.6269,1.62695,1.6265,1.62695,191700000.0
2009-11-04 13:14:00,1.62695,1.62745,1.6267,1.6272,164600000.0
2009-11-04 13:15:00,1.6272,1.62765,1.627,1.62735,184400000.0
2009-11-04 13:16:00,1.6272,1.62765,1.6271,1.6275,135400000.0
2009-11-04 13:17:00,1.6276,1.6277,1.6271,1.6271,133400000.0
2009-11-04 13:18:00,1.62725,1.62745,1.6271,1.6271,132000000.0
2009-11-04 13:19:00,1.6271,1.62725,1.62685,1.62715,162800000.0
2009-11-04 13:20:00,1.627,1.62725,1.62685,1.62705,171100000.0
2009-11-04 13:21:00,1.62705,1.62735,1.6269,1.62735,86100000.0
2009-11-04 13:22:00,1.6274,1.6274,1.62705,1.6272,123900000.0
2009-11-04 13:23:00,1.62715,1.6272,1.62685,1.6271,150700000.0
2009-11-04 13:24:00,1.6271,1.6272,1.6267,1.6268,88500000.0
2009-11-04 13:25:00,1.6268,1.6269,1.6267,1.6269,47300000.0
2009-11-04 13:26:00,1.6269,1.6271,1.6268,1.62705,145300000.0
2009-11-04 13:27:00,1.62705,1.62715,1.62685,1.62695,61000000.0
2009-11-04 13:28:00,1.62695,1.6272,1.62685,1.62695,49400000.0
2009-11-04 13:29:00,1.62685,1.62705,1.62685,1.62695,44300000.0
2009-11-04 13:30:00,1.62695,1.62765,1.6268,1.62765,156900000.0
2009-11-04 13:31:00,1.62765,1.6278,1.6274,1.6274,96300000.0
2009-11-04 13:32:00,1.6274,1.62765,1.62695,1.62705,164400000.0
2009-11-04 13:33:00,1.62715,1.6276,1.62695,1.62695,64700000.0
2009-11-04 13:34:00,1.62695,1.6272,1.62675,1.6272,63200000.0
2009-11-04 13:35:00,1.62725,1.6273,1.62685,1.62705,78700000.0
2009-11-04 13:36:00,1.62705,1.6273,1.62675,1.6271,75800000.0
2009-11-04 13:37:00,1.6272,1.6272,1.6271,1.6272,31100000.0
2009-11-04 13:38:00,1.6272,1.6272,1.6269,1.6272,78900000.0
2009-11-04 13:39:00,1.6272,1.62735,1.6272,1.62725,77000000.0
2009-11-04 13:40:00,1.62735,1.62775,1.62725,1.62765,107100000.0
2009-11-04 13:41:00,1.62765,1.62775,1.6274,1.6275,56200000.0
2009-11-04 13:42:00,1.62745,1.6275,1.6272,1.6272,86800000.0
2009-11-04 13:43:00,1.6272,1.6276,1.6272,1.6275,100500000.0
2009-11-04 13:44:00,1.62745,1.62755,1.6272,1.6273,155100000.0
2009-11-04 13:45:00,1.6273,1.6276,1.6271,1.6274,75400000.0
2009-11-04 13:46:00,1.6274,1.62785,1.6274,1.62775,74100000.0
2009-11-04 13:47:00,1.62775,1.62775,1.6276,1.6276,17700000.0
2009-11-04 13:48:00,1.62765,1.6278,1.62755,1.6276,39200000.0
2009-11-04 13:49:00,1.62765,1.6277,1.62755,1.62755,50100000.0
2009-11-04 13:50:00,1.62755,1.6276,1.6275,1.6276,34500000.0
2009-11-04 13:51:00,1.62765,1.6277,1.6275,1.6276,36200000.0
2009-11-04 13:52:00,1.62765,1.6278,1.62765,1.6277,39500000.0
2009-11-04 13:53:00,1.6277,1.6278,1.62755,1.6278,50600000.0
2009-11-04 13:54:00,1.62785,1.6279,1.6277,1.62785,60700000.0
2009-11-04 13:55:00,1.6278,1.62805,1.6275,1.62765,122500000.0
2009-11-04 13:56:00,1.6275,1.62765,1.6269,1.627,117400000.0
2009-11-04 13:57:00,1.627,1.62715,1.62665,1.62665,112300000.0
2009-11-04 13:58:00,1.6267,1.6271,1.6266,1.627,186100000.0
2009-11-04 13:59:00,1.62705,1.62725,1.62675,1.62705,160700000.0
2009-11-04 14:00:00,1.627,1.6274,1.6269,1.627,202000000.0
2009-11-04 14:01:00,1.62695,1.6272,1.6268,1.62705,108000000.0
2009-11-04 14:02:00,1.62715,1.62735,1.627,1.6271,117300000.0
2009-11-04 14:03:00,1.6271,1.62725,1.6269,1.6269,112600000.0
2009-11-04 14:04:00,1.62695,1.62725,1.6269,1.62695,97600000.0
2009-11-04 14:05:00,1.62695,1.62725,1.6269,1.62725,118100000.0
2009-11-04 14:06:00,1.62725,1.6274,1.62705,1.62725,298000000.0
2009-11-04 14:07:00,1.62725,1.6276,1.62715,1.6272,232200000.0
2009-11-04 14:08:00,1.62725,1.62725,1.62685,1.6272,196700000.0
2009-11-04 14:09:00,1.6273,1.62735,1.627,1.6271,229500000.0
2009-11-04 14:10:00,1.6271,1.6273,1.62705,1.6273,112800000.0
2009-11-04 14:11:00,1.6273,1.6273,1.62665,1.627,282900000.0
2009-11-04 14:12:00,1.627,1.62735,1.62685,1.62725,108000000.0
2009-11-04 14:13:00,1.62725,1.62755,1.62725,1.6274,118200000.0
2009-11-04 14:14:00,1.62745,1.62765,1.62725,1.62745,106800000.0
2009-11-04 14:15:00,1.62745,1.62755,1.6267,1.6269,97500000.0
2009-11-04 14:16:00,1.62685,1.62695,1.62645,1.6267,95900000.0
2009-11-04 14:17:00,1.6267,1.62715,1.6267,1.62715,85700000.0
2009-11-04 14:18:00,1.62715,1.62725,1.62685,1.62715,127700000.0
2009-11-04 14:19:00,1.62715,1.6275,1.6271,1.6274,195800000.0
2009-11-04 14:20:00,1.6274,1.6276,1.62705,1.6272,114600000.0
2009-11-04 14:21:00,1.62715,1.6277,1.62715,1.62755,83800000.0
2009-11-04 14:22:00,1.62755,1.62755,1.6274,1.6274,60100000.0
2009-11-04 14:23:00,1.6274,1.6278,1.6274,1.6278,135900000.0
2009-11-04 14:24:00,1.62775,1.6278,1.62755,1.62765,72300000.0
2009-11-04 14:25:00,1.62765,1.62785,1.6274,1.62745,105200000.0
2009-11-04 14:26:00,1.62745,1.6277,1.62745,1.62745,120800000.0
2009-11-04 14:27:00,1.6275,1.6275,1.6269,1.6271,172700000.0
2009-11-04 14:28:00,1.62705,1.62705,1.6268,1.6268,86100000.0
2009-11-04 14:29:00,1.6268,1.62695,1.6267,1.6269,102800000.0
2009-11-04 14:30:00,1.6268,1.627,1.6267,1.6269,73200000.0
2009-11-04 14:31:00,1.6269,1.6269,1.62645,1.62645,94100000.0
2009-11-04 14:32:00,1.62645,1.62685,1.62645,1.62685,69300000.0
2009-11-04 14:33:00,1.62685,1.62685,1.62685,1.62685,68200000.0
2009-11-04 14:34:00,1.62685,1.62685,1.62625,1.6265,42800000.0
2009-11-04 14:35:00,1.6265,1.6267,1.6264,1.62645,72800000.0
2009-11-04 14:36:00,1.6265,1.62685,1.6265,1.62685,101100000.0
2009-11-04 14:37:00,1.6269,1.6272,1.6268,1.62685,84700000.0
2009-11-04 14:38:00,1.62695,1.62715,1.6268,1.627,79500000.0
2009-11-04 14:39:00,1.627,1.6271,1.62675,1.62695,119400000.0
2009-11-04 14:40:00,1.62695,1.6275,1.62685,1.62725,99600000.0
2009-11-04 14:41:00,1.62725,1.62745,1.62725,1.62735,29600000.0
2009-11-04 14:42:00,1.62725,1.62725,1.62725,1.62725,7400000.0
2009-11-04 14:43:00,1.6273,1.62735,1.6272,1.62735,19400000.0
2009-11-04 14:44:00,1.6274,1.62745,1.6273,1.6274,56300000.0
2009-11-04 14:45:00,1.6274,1.6275,1.62715,1.62735,72000000.0
2009-11-04 14:46:00,1.62735,1.62735,1.6269,1.6271,111900000.0
2009-11-04 14:47:00,1.62715,1.62715,1.62665,1.62665,84700000.0
2009-11-04 14:48:00,1.62675,1.6269,1.62635,1.6265,118400000.0
2009-11-04 14:49:00,1.62645,1.6266,1.62615,1.62635,196100000.0
2009-11-04 14:50:00,1.6263,1.62695,1.62615,1.6265,177400000.0
2009-11-04 14:51:00,1.6265,1.62665,1.62625,1.6263,191000000.0
2009-11-04 14:52:00,1.6263,1.6266,1.6262,1.62645,131600000.0
2009-11-04 14:53:00,1.62645,1.62645,1.62635,1.6264,97400000.0
2009-11-04 14:54:00,1.6265,1.6269,1.6265,1.62665,100900000.0
2009-11-04 14:55:00,1.62665,1.6268,1.6264,1.62645,233000000.0
2009-11-04 14:56:00,1.62645,1.6266,1.62635,1.62635,206000000.0
2009-11-04 14:57:00,1.62635,1.62665,1.6262,1.6265,114700000.0
2009-11-04 14:58:00,1.6265,1.6265,1.62625,1.6264,64300000.0
2009-11-04 14:59:00,1.6263,1.6264,1.6261,1.6261,144400000.0
2009-11-04 15:00:00,1.6261,1.62705,1.6261,1.62685,140700000.0
2009-11-04 15:01:00,1.62685,1.627,1.62635,1.6264,121800000.0
2009-11-04 15:02:00,1.62645,1.62665,1.626,1.62625,98100000.0
2009-11-04 15:03:00,1.6263,1.62635,1.62605,1.6262,66700000.0
2009-11-04 15:04:00,1.62615,1.6262,1.62595,1.6261,80700000.0
2009-11-04 15:05:00,1.62615,1.62625,1.6259,1.62615,132000000.0
2009-11-04 15:06:00,1.62615,1.62635,1.6257,1.6259,123500000.0
2009-11-04 15:07:00,1.6259,1.62615,1.62585,1.62595,213400000.0
2009-11-04 15:08:00,1.62595,1.62605,1.6258,1.62605,171700000.0
2009-11-04 15:09:00,1.62605,1.6262,1.62585,1.62605,80100000.0
2009-11-04 15:10:00,1.6261,1.62625,1.62605,1.62625,92600000.0
2009-11-04 15:11:00,1.62615,1.62625,1.62605,1.6261,104600000.0
2009-11-04 15:12:00,1.6261,1.6264,1.62605,1.62635,234200000.0
2009-11-04 15:13:00,1.62635,1.6269,1.62635,1.62685,140800000.0
2009-11-04 15:14:00,1.62685,1.6273,1.6268,1.6273,341600000.0
2009-11-04 15:15:00,1.62755,1.6283,1.6272,1.6273,388700000.0
2009-11-04 15:16:00,1.62725,1.6275,1.62675,1.6273,263200000.0
2009-11-04 15:17:00,1.6273,1.62755,1.6263,1.6263,292200000.0
2009-11-04 15:18:00,1.62625,1.6264,1.62565,1.62585,231670000.0
2009-11-04 15:19:00,1.6259,1.62655,1.6259,1.626,193200000.0
2009-11-04 15:20:00,1.62605,1.62615,1.62555,1.62565,204800000.0
2009-11-04 15:21:00,1.62565,1.6259,1.62525,1.62545,187000000.0
2009-11-04 15:22:00,1.62545,1.62575,1.62535,1.62575,208900000.0
2009-11-04 15:23:00,1.62575,1.62575,1.6249,1.62545,116400000.0
2009-11-04 15:24:00,1.6254,1.6254,1.62465,1.6249,198000000.0
2009-11-04 15:25:00,1.6249,1.62535,1.62415,1.6244,184100000.0
2009-11-04 15:26:00,1.62435,1.62565,1.6243,1.6248,333200000.0
2009-11-04 15:27:00,1.62475,1.62485,1.62445,1.62455,242500000.0
2009-11-04 15:28:00,1.62465,1.62475,1.62435,1.62445,210800000.0
2009-11-04 15:29:00,1.62445,1.62455,1.62405,1.6245,250500000.0
2009-11-04 15:30:00,1.6245,1.62505,1.62445,1.62475,225400000.0
2009-11-04 15:31:00,1.62475,1.6252,1.6244,1.62515,280500000.0
2009-11-04 15:32:00,1.62515,1.62525,1.62425,1.62445,263200000.0
2009-11-04 15:33:00,1.62445,1.625,1.6241,1.62495,266900000.0
2009-11-04 15:34:00,1.62495,1.62505,1.62465,1.62475,179300000.0
2009-11-04 15:35:00,1.6247,1.625,1.6247,1.6249,103500000.0
2009-11-04 15:36:00,1.6249,1.62505,1.62455,1.6248,186700000.0
2009-11-04 15:37:00,1.625,1.62525,1.62445,1.625,246500000.0
2009-11-04 15:38:00,1.62495,1.6253,1.6249,1.62495,96600000.0
2009-11-04 15:39:00,1.62495,1.62565,1.6249,1.62555,141400000.0
2009-11-04 15:40:00,1.62555,1.62565,1.62525,1.62535,161000000.0
2009-11-04 15:41:00,1.6253,1.6255,1.6251,1.6252,198400000.0
2009-11-04 15:42:00,1.62525,1.62565,1.62525,1.6255,151100000.0
2009-11-04 15:43:00,1.6256,1.62585,1.62545,1.6256,244500000.0
2009-11-04 15:44:00,1.6256,1.6259,1.6251,1.6253,159800000.0
2009-11-04 15:45:00,1.62555,1.62595,1.62525,1.62555,236100000.0
2009-11-04 15:46:00,1.6255,1.6257,1.62525,1.6253,182900000.0
2009-11-04 15:47:00,1.62525,1.62565,1.6252,1.62545,161900000.0
2009-11-04 15:48:00,1.6254,1.6259,1.62535,1.62545,174600000.0
2009-11-04 15:49:00,1.62545,1.6256,1.62525,1.6254,240700000.0
2009-11-04 15:50:00,1.6254,1.62575,1.62535,1.62555,108200000.0
2009-11-04 15:51:00,1.62555,1.6257,1.62515,1.6257,137100000.0
2009-11-04 15:52:00,1.62565,1.62565,1.6252,1.62525,146300000.0
2009-11-04 15:53:00,1.6253,1.6255,1.62505,1.6255,184200000.0
2009-11-04 15:54:00,1.6254,1.6256,1.62495,1.62505,130500000.0
2009-11-04 15:55:00,1.6251,1.62555,1.625,1.62525,129200000.0
2009-11-04 15:56:00,1.62525,1.6256,1.625,1.6252,174800000.0
2009-11-04 15:57:00,1.6252,1.6252,1.6246,1.6247,302300000.0
2009-11-04 15:58:00,1.6247,1.62485,1.62465,1.6247,166600000.0
2009-11-04 15:59:00,1.62475,1.6251,1.6246,1.62485,202100000.0
2009-11-04 16:00:00,1.62485,1.62535,1.6248,1.62525,307400000.0
2009-11-04 16:01:00,1.6253,1.6255,1.625,1.6252,227400000.0
2009-11-04 16:02:00,1.6253,1.6254,1.62475,1.62515,209800000.0
2009-11-04 16:03:00,1.62505,1.6254,1.62475,1.6252,203700000.0
2009-11-04 16:04:00,1.6252,1.6256,1.62515,1.62545,172400000.0
2009-11-04 16:05:00,1.62545,1.62615,1.62515,1.6252,260700000.0
2009-11-04 16:06:00,1.62535,1.6254,1.6251,1.62525,148900000.0
2009-11-04 16:07:00,1.62525,1.6256,1.6252,1.62545,240200000.0
2009-11-04 16:08:00,1.62545,1.6256,1.62535,1.62555,217800000.0
2009-11-04 16:09:00,1.62555,1.6257,1.6254,1.62555,262000000.0
2009-11-04 16:10:00,1.6255,1.6257,1.62535,1.62545,157300000.0
2009-11-04 16:11:00,1.6256,1.6256,1.62515,1.62525,149800000.0
2009-11-04 16:12:00,1.6252,1.62555,1.6251,1.6251,143800000.0
2009-11-04 16:13:00,1.62505,1.62525,1.62485,1.62515,196400000.0
2009-11-04 16:14:00,1.625,1.62515,1.6247,1.6249,131500000.0
2009-11-04 16:15:00,1.62495,1.62505,1.62445,1.62445,121000000.0
2009-11-04 16:16:00,1.62445,1.62465,1.6244,1.6244,120400000.0
2009-11-04 16:17:00,1.6244,1.62445,1.6238,1.6242,154830000.0
2009-11-04 16:18:00,1.6242,1.6244,1.62415,1.62415,136600000.0
2009-11-04 16:19:00,1.62415,1.62465,1.62415,1.6243,162100000.0
2009-11-04 16:20:00,1.6243,1.6247,1.62415,1.6245,264099999.0
2009-11-04 16:21:00,1.6245,1.62485,1.62435,1.62475,198900000.0
2009-11-04 16:22:00,1.62475,1.62495,1.62455,1.62485,222800000.0
2009-11-04 16:23:00,1.62485,1.6249,1.62475,1.6249,105800000.0
2009-11-04 16:24:00,1.6249,1.62495,1.6245,1.62455,155500000.0
2009-11-04 16:25:00,1.62455,1.6246,1.6243,1.6244,132300000.0
2009-11-04 16:26:00,1.6244,1.6246,1.6242,1.6244,88600000.0
2009-11-04 16:27:00,1.6244,1.62475,1.62435,1.6246,139800000.0
2009-11-04 16:28:00,1.6247,1.625,1.6247,1.6249,142900000.0
2009-11-04 16:29:00,1.6249,1.6249,1.62445,1.6248,124200000.0
2009-11-04 16:30:00,1.6248,1.62505,1.62455,1.625,356800000.0
2009-11-04 16:31:00,1.6249,1.62555,1.6249,1.62525,220500000.0
2009-11-04 16:32:00,1.6252,1.6253,1.62455,1.62455,180400000.0
2009-11-04 16:33:00,1.62455,1.6251,1.6244,1.62495,219700000.0
2009-11-04 16:34:00,1.625,1.62545,1.6248,1.62535,204600000.0
2009-11-04 16:35:00,1.62535,1.6257,1.6252,1.6254,220500000.0
2009-11-04 16:36:00,1.6254,1.6257,1.62525,1.6255,234100000.0
2009-11-04 16:37:00,1.6255,1.62595,1.62545,1.6255,222200000.0
2009-11-04 16:38:00,1.62555,1.62655,1.62555,1.62635,268100000.0
2009-11-04 16:39:00,1.6264,1.6266,1.6263,1.62635,195100000.0
2009-11-04 16:40:00,1.6263,1.6268,1.62625,1.6265,333900000.0
2009-11-04 16:41:00,1.6265,1.62665,1.62615,1.6262,294800000.0
2009-11-04 16:42:00,1.62605,1.62645,1.62575,1.62635,268200000.0
2009-11-04 16:43:00,1.62645,1.62655,1.626,1.62615,160600000.0
2009-11-04 16:44:00,1.62615,1.62675,1.62605,1.62655,316000000.0
2009-11-04 16:45:00,1.62655,1.62695,1.6261,1.62645,263500000.0
2009-11-04 16:46:00,1.62635,1.62695,1.6262,1.62665,255500000.0
2009-11-04 16:47:00,1.62675,1.627,1.62655,1.6267,234600000.0
2009-11-04 16:48:00,1.62675,1.62715,1.62645,1.6267,284300000.0
2009-11-04 16:49:00,1.6267,1.6273,1.62645,1.6271,180200000.0
2009-11-04 16:50:00,1.6272,1.62725,1.6266,1.6266,252900000.0
2009-11-04 16:51:00,1.6266,1.6271,1.6265,1.6271,205700000.0
2009-11-04 16:52:00,1.6273,1.6274,1.62705,1.62715,199900000.0
2009-11-04 16:53:00,1.6271,1.62745,1.6271,1.6273,145300000.0
2009-11-04 16:54:00,1.6273,1.6277,1.62725,1.62755,162300000.0
2009-11-04 16:55:00,1.62745,1.62785,1.62745,1.62785,156700000.0
2009-11-04 16:56:00,1.62775,1.6279,1.62725,1.62755,230200000.0
2009-11-04 16:57:00,1.62755,1.62765,1.62735,1.62755,176100000.0
2009-11-04 16:58:00,1.62755,1.6276,1.627,1.6273,146900000.0
2009-11-04 16:59:00,1.62735,1.6274,1.6266,1.6267,300600000.0
2009-11-04 17:00:00,1.6262,1.62875,1.6262,1.62815,351290000.0
2009-11-04 17:01:00,1.62815,1.6288,1.62735,1.62825,356400000.0
2009-11-04 17:02:00,1.62845,1.6292,1.6275,1.6277,345200000.0
2009-11-04 17:03:00,1.6277,1.62805,1.6275,1.6279,254530000.0
2009-11-04 17:04:00,1.6279,1.62865,1.6278,1.62835,356300000.0
2009-11-04 17:05:00,1.62795,1.62855,1.62795,1.6284,271000000.0
2009-11-04 17:06:00,1.62835,1.6287,1.6278,1.62835,313600000.0
2009-11-04 17:07:00,1.62835,1.6288,1.62815,1.62855,261800000.0
2009-11-04 17:08:00,1.6285,1.6289,1.62825,1.62855,208500000.0
2009-11-04 17:09:00,1.6286,1.6286,1.6277,1.6279,317300000.0
2009-11-04 17:10:00,1.6279,1.6282,1.6275,1.62805,278590000.0
2009-11-04 17:11:00,1.628,1.6287,1.62795,1.62845,270100000.0
2009-11-04 17:12:00,1.62845,1.62845,1.6275,1.6275,244000000.0
2009-11-04 17:13:00,1.6275,1.6277,1.627,1.62765,242950000.0
2009-11-04 17:14:00,1.6276,1.62795,1.62715,1.62765,294500000.0
2009-11-04 17:15:00,1.6277,1.62775,1.62735,1.62755,449400000.0
2009-11-04 17:16:00,1.62755,1.6277,1.62735,1.6275,259000000.0
2009-11-04 17:17:00,1.62755,1.62765,1.627,1.62735,253360000.0
2009-11-04 17:18:00,1.62735,1.62795,1.62735,1.6277,223200000.0
2009-11-04 17:19:00,1.6276,1.6278,1.62735,1.62775,305400000.0
2009-11-04 17:20:00,1.62785,1.62805,1.6274,1.6274,225500000.0
2009-11-04 17:21:00,1.6274,1.6275,1.627,1.62715,245840000.0
2009-11-04 17:22:00,1.62715,1.6278,1.62705,1.62735,241500000.0
2009-11-04 17:23:00,1.62735,1.6276,1.6272,1.62745,115900000.0
2009-11-04 17:24:00,1.62745,1.6277,1.62735,1.6276,253000000.0
2009-11-04 17:25:00,1.6275,1.6277,1.6274,1.62755,174900000.0
2009-11-04 17:26:00,1.62755,1.62765,1.6273,1.6274,163700000.0
2009-11-04 17:27:00,1.6274,1.6279,1.62735,1.62785,226000000.0
2009-11-04 17:28:00,1.62785,1.62825,1.6278,1.62825,171800000.0
2009-11-04 17:29:00,1.6283,1.6283,1.6279,1.628,172300000.0
2009-11-04 17:30:00,1.6281,1.62815,1.62735,1.62765,291300000.0
2009-11-04 17:31:00,1.6276,1.62775,1.62725,1.62725,264900000.0
2009-11-04 17:32:00,1.62725,1.62775,1.62725,1.6277,178100000.0
2009-11-04 17:33:00,1.6277,1.6283,1.6277,1.6282,262400000.0
2009-11-04 17:34:00,1.62825,1.62825,1.62775,1.6279,147300000.0
2009-11-04 17:35:00,1.62795,1.6282,1.6278,1.6279,255300000.0
2009-11-04 17:36:00,1.62795,1.62815,1.6278,1.62805,146700000.0
2009-11-04 17:37:00,1.6281,1.6282,1.62755,1.6278,204800000.0
2009-11-04 17:38:00,1.6278,1.6282,1.62765,1.62805,145200000.0
2009-11-04 17:39:00,1.62805,1.62865,1.62805,1.62865,192900000.0
2009-11-04 17:40:00,1.62865,1.6288,1.62835,1.6287,229200000.0
2009-11-04 17:41:00,1.6287,1.6288,1.62825,1.62835,223900000.0
2009-11-04 17:42:00,1.62835,1.6288,1.6283,1.62875,248400000.0
2009-11-04 17:43:00,1.6288,1.6291,1.6286,1.6291,366800000.0
2009-11-04 17:44:00,1.6291,1.6291,1.62855,1.62895,222800000.0
2009-11-04 17:45:00,1.6289,1.6292,1.6288,1.629,264900000.0
2009-11-04 17:46:00,1.62905,1.6292,1.62885,1.62915,335300000.0
2009-11-04 17:47:00,1.6291,1.62925,1.62885,1.62885,103600000.0
2009-11-04 17:48:00,1.62885,1.62915,1.62885,1.62895,238600000.0
2009-11-04 17:49:00,1.62895,1.6293,1.62885,1.62885,149500000.0
2009-11-04 17:50:00,1.62885,1.62915,1.6288,1.6289,123600000.0
2009-11-04 17:51:00,1.62895,1.62955,1.62895,1.62945,147700000.0
2009-11-04 17:52:00,1.6295,1.62965,1.62925,1.6295,133700000.0
2009-11-04 17:53:00,1.62955,1.6303,1.62955,1.63025,207300000.0
2009-11-04 17:54:00,1.6303,1.6304,1.63005,1.63025,164300000.0
2009-11-04 17:55:00,1.6304,1.63085,1.6302,1.63055,191000000.0
2009-11-04 17:56:00,1.6305,1.63085,1.6302,1.6308,155800000.0
2009-11-04 17:57:00,1.6308,1.6312,1.63065,1.63085,179600000.0
2009-11-04 17:58:00,1.63095,1.63095,1.6304,1.63045,149500000.0
2009-11-04 17:59:00,1.63045,1.6312,1.6304,1.6305,229000000.0
2009-11-04 18:00:00,1.6305,1.631,1.63025,1.63085,220100000.0
2009-11-04 18:01:00,1.63085,1.631,1.6307,1.6308,148200000.0
2009-11-04 18:02:00,1.6308,1.6311,1.6305,1.63105,185600000.0
2009-11-04 18:03:00,1.63105,1.6313,1.63095,1.63115,168300000.0
2009-11-04 18:04:00,1.63115,1.6314,1.6306,1.631,236200000.0
2009-11-04 18:05:00,1.631,1.6311,1.63075,1.6309,189500000.0
2009-11-04 18:06:00,1.6308,1.63115,1.63065,1.63095,297200000.0
2009-11-04 18:07:00,1.631,1.63105,1.6307,1.63075,272800000.0
2009-11-04 18:08:00,1.6308,1.63105,1.63065,1.63085,199400000.0
2009-11-04 18:09:00,1.63085,1.63155,1.63065,1.63155,227600000.0
2009-11-04 18:10:00,1.6315,1.63165,1.63115,1.6315,212600000.0
2009-11-04 18:11:00,1.6315,1.6315,1.63105,1.63135,208400000.0
2009-11-04 18:12:00,1.63145,1.6317,1.63135,1.63135,218300000.0
2009-11-04 18:13:00,1.63135,1.63185,1.63135,1.6316,221000000.0
2009-11-04 18:14:00,1.63165,1.63205,1.6316,1.632,154100000.0
2009-11-04 18:15:00,1.63195,1.63225,1.63165,1.63165,177700000.0
2009-11-04 18:16:00,1.63165,1.63215,1.63165,1.63205,234000000.0
2009-11-04 18:17:00,1.6321,1.63235,1.63185,1.63235,150800000.0
2009-11-04 18:18:00,1.63235,1.6324,1.6317,1.632,137200000.0
2009-11-04 18:19:00,1.632,1.63215,1.6317,1.63175,173700000.0
2009-11-04 18:20:00,1.63165,1.63195,1.63155,1.63155,238300000.0
2009-11-04 18:21:00,1.63155,1.6319,1.6313,1.63135,209200000.0
2009-11-04 18:22:00,1.63145,1.6318,1.63125,1.6315,211700000.0
2009-11-04 18:23:00,1.6315,1.6316,1.63125,1.63145,202400000.0
2009-11-04 18:24:00,1.63145,1.63175,1.63135,1.63165,144500000.0
2009-11-04 18:25:00,1.6317,1.63225,1.63165,1.63195,115400000.0
2009-11-04 18:26:00,1.632,1.6322,1.6317,1.632,211200000.0
2009-11-04 18:27:00,1.632,1.6323,1.63175,1.63175,220500000.0
2009-11-04 18:28:00,1.63185,1.63215,1.63165,1.63175,206600000.0
2009-11-04 18:29:00,1.63175,1.6319,1.6316,1.63165,165600000.0
2009-11-04 18:30:00,1.63165,1.6321,1.63155,1.63205,253500000.0
2009-11-04 18:31:00,1.6321,1.6323,1.6319,1.63205,273300000.0
2009-11-04 18:32:00,1.63205,1.63215,1.63155,1.6319,267000000.0
2009-11-04 18:33:00,1.6319,1.63205,1.6315,1.6318,202900000.0
2009-11-04 18:34:00,1.63175,1.63195,1.63155,1.63165,123900000.0
2009-11-04 18:35:00,1.63155,1.63175,1.6312,1.63145,266800000.0
2009-11-04 18:36:00,1.6314,1.632,1.6314,1.6318,277900000.0
2009-11-04 18:37:00,1.63175,1.6323,1.6317,1.63205,195200000.0
2009-11-04 18:38:00,1.63205,1.63225,1.6319,1.63205,133700000.0
2009-11-04 18:39:00,1.63205,1.6323,1.63195,1.6322,127100000.0
2009-11-04 18:40:00,1.6322,1.6325,1.6322,1.6325,76500000.0
2009-11-04 18:41:00,1.63245,1.63315,1.63235,1.6331,148400000.0
2009-11-04 18:42:00,1.63315,1.63335,1.6331,1.63335,103300000.0
2009-11-04 18:43:00,1.63345,1.63345,1.6329,1.63295,94900000.0
2009-11-04 18:44:00,1.6329,1.6335,1.63285,1.63345,150300000.0
2009-11-04 18:45:00,1.6334,1.63355,1.63325,1.63335,168800000.0
2009-11-04 18:46:00,1.63335,1.6335,1.63325,1.6333,81600000.0
2009-11-04 18:47:00,1.6333,1.6336,1.63325,1.63325,150700000.0
2009-11-04 18:48:00,1.63325,1.6335,1.6332,1.63325,120300000.0
2009-11-04 18:49:00,1.6332,1.6335,1.6331,1.6332,134700000.0
2009-11-04 18:50:00,1.6331,1.6333,1.63255,1.63275,187000000.0
2009-11-04 18:51:00,1.63285,1.63285,1.63235,1.63245,108600000.0
2009-11-04 18:52:00,1.63255,1.63265,1.63215,1.63215,154200000.0
2009-11-04 18:53:00,1.63215,1.6323,1.63205,1.6323,116500000.0
2009-11-04 18:54:00,1.6323,1.63235,1.63205,1.6321,47800000.0
2009-11-04 18:55:00,1.6322,1.63295,1.63215,1.6328,138200000.0
2009-11-04 18:56:00,1.63285,1.6329,1.6325,1.6327,89500000.0
2009-11-04 18:57:00,1.6328,1.63295,1.63255,1.63265,164100000.0
2009-11-04 18:58:00,1.6327,1.6329,1.63245,1.6327,120900000.0
2009-11-04 18:59:00,1.6328,1.6329,1.6325,1.6326,78000000.0
2009-11-04 19:00:00,1.6326,1.6328,1.63245,1.63275,125200000.0
2009-11-04 19:01:00,1.6327,1.63295,1.63255,1.6329,120500000.0
2009-11-04 19:02:00,1.6329,1.6332,1.63285,1.63295,99000000.0
2009-11-04 19:03:00,1.6329,1.6332,1.63285,1.633,56400000.0
2009-11-04 19:04:00,1.633,1.63325,1.63285,1.6331,79900000.0
2009-11-04 19:05:00,1.6331,1.6332,1.63295,1.6331,143500000.0
2009-11-04 19:06:00,1.6331,1.63365,1.6331,1.6334,156700000.0
2009-11-04 19:07:00,1.6334,1.6336,1.6333,1.63345,219300000.0
2009-11-04 19:08:00,1.63345,1.63375,1.63325,1.63325,176300000.0
2009-11-04 19:09:00,1.63325,1.63335,1.63295,1.6332,166100000.0
2009-11-04 19:10:00,1.6332,1.6338,1.63315,1.6338,129800000.0
2009-11-04 19:11:00,1.63395,1.6341,1.63365,1.63405,277800000.0
2009-11-04 19:12:00,1.63405,1.63405,1.63335,1.6335,358000000.0
2009-11-04 19:13:00,1.6335,1.63365,1.6333,1.63355,168600000.0
2009-11-04 19:14:00,1.6335,1.63365,1.6335,1.63355,95400000.0
2009-11-04 19:15:00,1.6335,1.63355,1.63325,1.6335,87300000.0
2009-11-04 19:16:00,1.6335,1.6335,1.63285,1.63295,155800000.0
2009-11-04 19:17:00,1.63295,1.6332,1.63275,1.63295,184200000.0
2009-11-04 19:18:00,1.63295,1.63325,1.63295,1.6331,146100000.0
2009-11-04 19:19:00,1.63305,1.6331,1.6327,1.6329,209000000.0
2009-11-04 19:20:00,1.63285,1.63295,1.6327,1.63295,104500000.0
2009-11-04 19:21:00,1.633,1.63335,1.6328,1.6329,126500000.0
2009-11-04 19:22:00,1.6329,1.6332,1.6329,1.63305,110200000.0
2009-11-04 19:23:00,1.63305,1.6333,1.6327,1.63275,185600000.0
2009-11-04 19:24:00,1.63275,1.6329,1.63265,1.6329,131500000.0
2009-11-04 19:25:00,1.63285,1.6329,1.63255,1.6327,160500000.0
2009-11-04 19:26:00,1.6326,1.633,1.63255,1.633,196000000.0
2009-11-04 19:27:00,1.63295,1.63365,1.63295,1.63345,155900000.0
2009-11-04 19:28:00,1.6334,1.6336,1.63325,1.6336,219100000.0
2009-11-04 19:29:00,1.6336,1.6336,1.6334,1.63345,125400000.0
2009-11-04 19:30:00,1.63345,1.6336,1.6333,1.63335,181200000.0
2009-11-04 19:31:00,1.63335,1.6334,1.633,1.63325,108500000.0
2009-11-04 19:32:00,1.63335,1.6334,1.63315,1.63325,95400000.0
2009-11-04 19:33:00,1.63325,1.6333,1.63285,1.63295,127100000.0
2009-11-04 19:34:00,1.63295,1.63335,1.6329,1.63305,164000000.0
2009-11-04 19:35:00,1.63305,1.6333,1.63295,1.6333,103300000.0
2009-11-04 19:36:00,1.6333,1.6335,1.6333,1.63345,66200000.0
2009-11-04 19:37:00,1.6334,1.63345,1.63315,1.63325,90000000.0
2009-11-04 19:38:00,1.63325,1.6333,1.6331,1.63315,64700000.0
2009-11-04 19:39:00,1.6332,1.63335,1.63295,1.633,126500000.0
2009-11-04 19:40:00,1.633,1.6333,1.63275,1.63295,159100000.0
2009-11-04 19:41:00,1.63295,1.63315,1.6327,1.63315,171500000.0
2009-11-04 19:42:00,1.63315,1.6334,1.63305,1.6331,101700000.0
2009-11-04 19:43:00,1.63305,1.6332,1.6329,1.63305,179900000.0
2009-11-04 19:44:00,1.633,1.63305,1.6329,1.6329,91500000.0
2009-11-04 19:45:00,1.6329,1.63295,1.6328,1.6329,75200000.0
2009-11-04 19:46:00,1.6329,1.633,1.63235,1.6324,234200000.0
2009-11-04 19:47:00,1.63245,1.63245,1.63225,1.63235,159500000.0
2009-11-04 19:48:00,1.63235,1.6326,1.63225,1.63225,149900000.0
2009-11-04 19:49:00,1.63225,1.6327,1.6321,1.6326,174900000.0
2009-11-04 19:50:00,1.6326,1.63275,1.63255,1.6326,151200000.0
2009-11-04 19:51:00,1.6326,1.63265,1.6322,1.6323,250100000.0
2009-11-04 19:52:00,1.63225,1.6324,1.63215,1.6322,129500000.0
2009-11-04 19:53:00,1.6322,1.6325,1.63215,1.6325,72800000.0
2009-11-04 19:54:00,1.6325,1.63275,1.6325,1.6327,80700000.0
2009-11-04 19:55:00,1.63265,1.63265,1.63245,1.6325,40400000.0
2009-11-04 19:56:00,1.6324,1.6325,1.6323,1.6323,88200000.0
2009-11-04 19:57:00,1.6323,1.63255,1.6323,1.63255,46600000.0
2009-11-04 19:58:00,1.63255,1.63255,1.6322,1.6322,61200000.0
2009-11-04 19:59:00,1.6322,1.6322,1.63195,1.63195,161600000.0
2009-11-04 20:00:00,1.63195,1.63255,1.63195,1.63255,168900000.0
2009-11-04 20:01:00,1.63255,1.6326,1.6322,1.63225,137500000.0
2009-11-04 20:02:00,1.63225,1.63245,1.63215,1.6323,174300000.0
2009-11-04 20:03:00,1.6323,1.63265,1.6323,1.63255,86300000.0
2009-11-04 20:04:00,1.63255,1.633,1.63235,1.6329,91700000.0
2009-11-04 20:05:00,1.63295,1.6331,1.6328,1.6331,137600000.0
2009-11-04 20:06:00,1.6331,1.63325,1.63295,1.6332,77500000.0
2009-11-04 20:07:00,1.6331,1.63335,1.63295,1.6333,104700000.0
2009-11-04 20:08:00,1.63315,1.6333,1.63275,1.63275,60300000.0
2009-11-04 20:09:00,1.6328,1.63315,1.63275,1.63295,75200000.0
2009-11-04 20:10:00,1.633,1.63305,1.6327,1.63285,252000000.0
2009-11-04 20:11:00,1.63285,1.633,1.63285,1.6329,100200000.0
2009-11-04 20:12:00,1.63295,1.63335,1.63285,1.63335,78200000.0
2009-11-04 20:13:00,1.6334,1.6334,1.6331,1.63315,78900000.0
2009-11-04 20:14:00,1.63315,1.63315,1.63275,1.633,116200000.0
2009-11-04 20:15:00,1.63305,1.6337,1.63305,1.63345,182300000.0
2009-11-04 20:16:00,1.63345,1.63375,1.6334,1.6336,181700000.0
2009-11-04 20:17:00,1.6336,1.6337,1.63345,1.6337,178000000.0
2009-11-04 20:18:00,1.63365,1.63365,1.6335,1.6335,111800000.0
2009-11-04 20:19:00,1.63355,1.63365,1.63345,1.63355,139900000.0
2009-11-04 20:20:00,1.63355,1.6338,1.6335,1.63365,108900000.0
2009-11-04 20:21:00,1.63365,1.63375,1.63325,1.6333,162400000.0
2009-11-04 20:22:00,1.6332,1.63375,1.6332,1.6336,114200000.0
2009-11-04 20:23:00,1.6336,1.63375,1.63345,1.6337,103200000.0
2009-11-04 20:24:00,1.63375,1.63375,1.63345,1.63345,86900000.0
2009-11-04 20:25:00,1.63345,1.63405,1.6332,1.63405,160300000.0
2009-11-04 20:26:00,1.634,1.63425,1.6338,1.6341,162500000.0
2009-11-04 20:27:00,1.6341,1.6341,1.63365,1.63385,81800000.0
2009-11-04 20:28:00,1.63375,1.6339,1.63315,1.63315,102800000.0
2009-11-04 20:29:00,1.63315,1.63345,1.6327,1.6329,187000000.0
2009-11-04 20:30:00,1.63305,1.63365,1.63305,1.6333,147400000.0
2009-11-04 20:31:00,1.6334,1.63355,1.63335,1.63345,150900000.0
2009-11-04 20:32:00,1.63345,1.6338,1.6334,1.63365,156000000.0
2009-11-04 20:33:00,1.63365,1.63375,1.63345,1.6337,69000000.0
2009-11-04 20:34:00,1.6337,1.63385,1.63295,1.633,103200000.0
2009-11-04 20:35:00,1.63305,1.63305,1.6323,1.6326,163100000.0
2009-11-04 20:36:00,1.63255,1.63315,1.6325,1.633,97700000.0
2009-11-04 20:37:00,1.633,1.633,1.63265,1.6328,74200000.0
2009-11-04 20:38:00,1.6328,1.63295,1.63265,1.63275,74700000.0
2009-11-04 20:39:00,1.63265,1.6328,1.6325,1.63265,82000000.0
2009-11-04 20:40:00,1.6327,1.63275,1.6325,1.6327,62800000.0
2009-11-04 20:41:00,1.6327,1.6332,1.6327,1.6329,148700000.0
2009-11-04 20:42:00,1.6329,1.6331,1.6328,1.6328,80700000.0
2009-11-04 20:43:00,1.6328,1.6329,1.6326,1.63285,75900000.0
2009-11-04 20:44:00,1.63285,1.6329,1.63275,1.63285,75800000.0
2009-11-04 20:45:00,1.63285,1.6331,1.63275,1.6331,76400000.0
2009-11-04 20:46:00,1.633,1.633,1.63235,1.6324,67100000.0
2009-11-04 20:47:00,1.63235,1.63275,1.63235,1.6324,101200000.0
2009-11-04 20:48:00,1.63245,1.6326,1.6324,1.6326,21100000.0
2009-11-04 20:49:00,1.63245,1.63265,1.63245,1.6326,39600000.0
2009-11-04 20:50:00,1.6326,1.63285,1.6324,1.6326,72100000.0
2009-11-04 20:51:00,1.63265,1.6327,1.6326,1.63265,17200000.0
2009-11-04 20:52:00,1.63265,1.63285,1.63265,1.6327,45100000.0
2009-11-04 20:53:00,1.63275,1.63275,1.63255,1.6326,110400000.0
2009-11-04 20:54:00,1.63265,1.63285,1.63255,1.63265,50400000.0
2009-11-04 20:55:00,1.63265,1.6327,1.63215,1.6322,100900000.0
2009-11-04 20:56:00,1.6322,1.63235,1.63175,1.6318,98900000.0
2009-11-04 20:57:00,1.6318,1.63225,1.6317,1.63205,161100000.0
2009-11-04 20:58:00,1.632,1.6321,1.63165,1.6317,102700000.0
2009-11-04 20:59:00,1.6316,1.63185,1.6314,1.6314,103700000.0
2009-11-04 21:00:00,1.6314,1.63185,1.6313,1.63165,171300000.0
2009-11-04 21:01:00,1.6317,1.6317,1.63055,1.63055,142600000.0
2009-11-04 21:02:00,1.63055,1.6308,1.63045,1.63065,241900000.0
2009-11-04 21:03:00,1.63055,1.6311,1.6304,1.63105,272100000.0
2009-11-04 21:04:00,1.6311,1.6314,1.63105,1.6311,245000000.0
2009-11-04 21:05:00,1.6311,1.6316,1.6311,1.63145,153900000.0
2009-11-04 21:06:00,1.63145,1.63155,1.6309,1.6314,152800000.0
2009-11-04 21:07:00,1.6314,1.63185,1.6309,1.63105,159800000.0
2009-11-04 21:08:00,1.63105,1.6311,1.63045,1.6306,187500000.0
2009-11-04 21:09:00,1.63075,1.6316,1.63075,1.6315,223300000.0
2009-11-04 21:10:00,1.6315,1.63185,1.631,1.63185,140700000.0
2009-11-04 21:11:00,1.6322,1.6333,1.63205,1.6321,235300000.0
2009-11-04 21:12:00,1.63215,1.63245,1.63155,1.63155,214500000.0
2009-11-04 21:13:00,1.6317,1.63255,1.63155,1.6322,161500000.0
2009-11-04 21:14:00,1.63225,1.63255,1.6317,1.63235,202100000.0
2009-11-04 21:15:00,1.63245,1.63485,1.63245,1.6331,192900000.0
2009-11-04 21:16:00,1.6332,1.63585,1.63255,1.63425,176000000.0
2009-11-04 21:17:00,1.6342,1.63605,1.63225,1.6335,169800000.0
2009-11-04 21:18:00,1.6342,1.6349,1.63345,1.6349,111000000.0
2009-11-04 21:19:00,1.635,1.635,1.63035,1.63035,217490000.0
2009-11-04 21:20:00,1.6316,1.6332,1.6306,1.63255,248900000.0
2009-11-04 21:21:00,1.6322,1.6329,1.63105,1.6324,233400000.0
2009-11-04 21:22:00,1.6324,1.63435,1.6317,1.633,280400000.0
2009-11-04 21:23:00,1.6328,1.6343,1.6318,1.6338,248900000.0
2009-11-04 21:24:00,1.6331,1.63425,1.63305,1.6332,270600000.0
2009-11-04 21:25:00,1.6333,1.6338,1.6313,1.632,236400000.0
2009-11-04 21:26:00,1.632,1.6334,1.63185,1.63335,244300000.0
2009-11-04 21:27:00,1.6334,1.63565,1.6332,1.6347,270700000.0
2009-11-04 21:28:00,1.6344,1.63535,1.63425,1.63495,275200000.0
2009-11-04 21:29:00,1.63495,1.63545,1.63355,1.63395,184900000.0
2009-11-04 21:30:00,1.63465,1.6348,1.63385,1.6346,216300000.0
2009-11-04 21:31:00,1.6346,1.63485,1.63365,1.63465,238600000.0
2009-11-04 21:32:00,1.6348,1.6353,1.63435,1.63475,250200000.0
2009-11-04 21:33:00,1.6347,1.6348,1.63395,1.6341,174900000.0
2009-11-04 21:34:00,1.63405,1.63435,1.63285,1.63305,257500000.0
2009-11-04 21:35:00,1.63325,1.63345,1.6325,1.6331,225000000.0
2009-11-04 21:36:00,1.6331,1.6335,1.63165,1.632,212300000.0
2009-11-04 21:37:00,1.63205,1.63305,1.63205,1.63295,167200000.0
2009-11-04 21:38:00,1.63295,1.6334,1.63245,1.6333,142800000.0
2009-11-04 21:39:00,1.63325,1.6333,1.6325,1.63315,207600000.0
2009-11-04 21:40:00,1.6331,1.6335,1.6327,1.63275,193500000.0
2009-11-04 21:41:00,1.63285,1.63355,1.6323,1.6327,215600000.0
2009-11-04 21:42:00,1.63285,1.633,1.63165,1.63205,219700000.0
2009-11-04 21:43:00,1.63195,1.632,1.63035,1.63105,244820000.0
2009-11-04 21:44:00,1.631,1.63125,1.6305,1.6308,269300000.0
2009-11-04 21:45:00,1.63065,1.63155,1.63045,1.6308,275200000.0
2009-11-04 21:46:00,1.63085,1.63165,1.63085,1.6316,313700000.0
2009-11-04 21:47:00,1.6316,1.63205,1.63125,1.6316,247000000.0
2009-11-04 21:48:00,1.63165,1.6319,1.6311,1.63155,278300000.0
2009-11-04 21:49:00,1.63145,1.6315,1.63035,1.6307,286310000.0
2009-11-04 21:50:00,1.6307,1.63095,1.63035,1.63035,220110000.0
2009-11-04 21:51:00,1.63035,1.63065,1.62935,1.63005,199440000.0
2009-11-04 21:52:00,1.62995,1.6304,1.6296,1.6304,250000000.0
2009-11-04 21:53:00,1.63035,1.6305,1.62915,1.62915,197300000.0
2009-11-04 21:54:00,1.6291,1.6299,1.629,1.62965,175400000.0
2009-11-04 21:55:00,1.6296,1.63005,1.62935,1.6298,190100000.0
2009-11-04 21:56:00,1.62985,1.63035,1.6297,1.63035,272200000.0
2009-11-04 21:57:00,1.63035,1.6306,1.6299,1.63035,166400000.0
2009-11-04 21:58:00,1.63025,1.63055,1.62965,1.63005,259800000.0
2009-11-04 21:59:00,1.63005,1.6303,1.62935,1.6303,199900000.0
2009-11-04 22:00:00,1.63035,1.63035,1.62975,1.62995,156900000.0
2009-11-04 22:01:00,1.62995,1.6301,1.62935,1.6298,193100000.0
2009-11-04 22:02:00,1.6298,1.6301,1.6296,1.6301,179500000.0
2009-11-04 22:03:00,1.6301,1.6302,1.62975,1.63,218200000.0
2009-11-04 22:04:00,1.63015,1.6306,1.63,1.63045,199400000.0
2009-11-04 22:05:00,1.63055,1.6306,1.62955,1.6297,199400000.0
2009-11-04 22:06:00,1.6297,1.6303,1.62925,1.6298,263900000.0
2009-11-04 22:07:00,1.6298,1.63005,1.62945,1.62955,191000000.0
2009-11-04 22:08:00,1.62955,1.62995,1.62865,1.62865,136200000.0
2009-11-04 22:09:00,1.62875,1.6296,1.6284,1.6295,205300000.0
2009-11-04 22:10:00,1.6295,1.62975,1.6288,1.6292,187900000.0
2009-11-04 22:11:00,1.62915,1.62995,1.62895,1.62985,251100000.0
2009-11-04 22:12:00,1.6298,1.6307,1.6298,1.6301,185900000.0
2009-11-04 22:13:00,1.6301,1.63035,1.6295,1.63,168000000.0
2009-11-04 22:14:00,1.6301,1.6303,1.6297,1.62995,140900000.0
2009-11-04 22:15:00,1.62995,1.63005,1.629,1.629,154700000.0
2009-11-04 22:16:00,1.629,1.6298,1.62885,1.6294,80400000.0
2009-11-04 22:17:00,1.6294,1.63,1.6294,1.62975,251200000.0
2009-11-04 22:18:00,1.62975,1.63025,1.62955,1.62965,124600000.0
2009-11-04 22:19:00,1.62965,1.6298,1.6292,1.62935,135300000.0
2009-11-04 22:20:00,1.62945,1.63015,1.62925,1.6295,177900000.0
2009-11-04 22:21:00,1.62955,1.62985,1.62915,1.62965,186300000.0
2009-11-04 22:22:00,1.6297,1.6299,1.6294,1.6297,96100000.0
2009-11-04 22:23:00,1.6296,1.6301,1.62945,1.6299,128500000.0
2009-11-04 22:24:00,1.62985,1.6303,1.6298,1.62985,98100000.0
2009-11-04 22:25:00,1.6299,1.63015,1.6294,1.6295,128200000.0
2009-11-04 22:26:00,1.62955,1.6299,1.62885,1.62915,142500000.0
2009-11-04 22:27:00,1.62915,1.6294,1.62875,1.62915,160800000.0
2009-11-04 22:28:00,1.62915,1.62955,1.6291,1.62955,176200000.0
2009-11-04 22:29:00,1.6296,1.6302,1.6295,1.63,245200000.0
2009-11-04 22:30:00,1.63,1.63015,1.62955,1.63015,156600000.0
2009-11-04 22:31:00,1.63015,1.63065,1.6299,1.63015,252400000.0
2009-11-04 22:32:00,1.6302,1.63085,1.6299,1.6307,170700000.0
2009-11-04 22:33:00,1.6306,1.6313,1.63035,1.6309,211300000.0
2009-11-04 22:34:00,1.63085,1.63115,1.63045,1.63055,326400000.0
2009-11-04 22:35:00,1.63055,1.631,1.62985,1.63085,250600000.0
2009-11-04 22:36:00,1.63085,1.63125,1.63045,1.63125,216100000.0
2009-11-04 22:37:00,1.63125,1.6313,1.63035,1.63065,129900000.0
2009-11-04 22:38:00,1.63065,1.6315,1.63015,1.6315,202400000.0
2009-11-04 22:39:00,1.6315,1.63155,1.6307,1.631,195800000.0
2009-11-04 22:40:00,1.631,1.6314,1.63085,1.63125,168100000.0
2009-11-04 22:41:00,1.6313,1.63205,1.6312,1.63155,235800000.0
2009-11-04 22:42:00,1.63165,1.63235,1.63145,1.632,245100000.0
2009-11-04 22:43:00,1.632,1.6329,1.63185,1.63225,288900000.0
2009-11-04 22:44:00,1.6323,1.63245,1.6317,1.6317,227700000.0
2009-11-04 22:45:00,1.63175,1.6325,1.63175,1.6325,189800000.0
2009-11-04 22:46:00,1.63245,1.63255,1.6316,1.6318,219600000.0
2009-11-04 22:47:00,1.63185,1.6319,1.63135,1.63185,207200000.0
2009-11-04 22:48:00,1.63195,1.63345,1.6319,1.6319,255700000.0
2009-11-04 22:49:00,1.6319,1.6332,1.63185,1.6326,261500000.0
2009-11-04 22:50:00,1.6326,1.63285,1.6324,1.63265,212800000.0
2009-11-04 22:51:00,1.6326,1.63345,1.63245,1.6327,221100000.0
2009-11-04 22:52:00,1.6327,1.63355,1.63265,1.6333,286800000.0
2009-11-04 22:53:00,1.6333,1.6338,1.63285,1.63295,177600000.0
2009-11-04 22:54:00,1.6329,1.6329,1.6324,1.6326,221400000.0
2009-11-04 22:55:00,1.63255,1.63285,1.63185,1.6327,207800000.0
2009-11-04 22:56:00,1.6327,1.633,1.63255,1.633,223500000.0
2009-11-04 22:57:00,1.633,1.6336,1.6329,1.63345,174600000.0
2009-11-04 22:58:00,1.6333,1.63355,1.63285,1.63325,132400000.0
2009-11-04 22:59:00,1.63335,1.6337,1.63325,1.63365,109800000.0
2009-11-04 23:00:00,1.63355,1.63425,1.6334,1.6336,193100000.0
2009-11-04 23:01:00,1.6336,1.6337,1.633,1.63345,56700000.0
2009-11-04 23:02:00,1.63345,1.6338,1.63315,1.6337,78000000.0
2009-11-04 23:03:00,1.6337,1.63385,1.63325,1.63335,78800000.0
2009-11-04 23:04:00,1.63335,1.6335,1.63305,1.6332,60100000.0
2009-11-04 23:05:00,1.6332,1.63355,1.63295,1.6335,96400000.0
2009-11-04 23:06:00,1.6335,1.6335,1.63275,1.6329,104000000.0
2009-11-04 23:07:00,1.6328,1.6328,1.631,1.6319,151000000.0
2009-11-04 23:08:00,1.6319,1.63345,1.6319,1.633,168300000.0
2009-11-04 23:09:00,1.6331,1.6332,1.6328,1.6328,80700000.0
2009-11-04 23:10:00,1.6329,1.6331,1.63225,1.63245,105800000.0
2009-11-04 23:11:00,1.6324,1.63305,1.6321,1.63305,107800000.0
2009-11-04 23:12:00,1.633,1.633,1.63195,1.63205,50000000.0
2009-11-04 23:13:00,1.63205,1.63215,1.6314,1.63175,196900000.0
2009-11-04 23:14:00,1.63185,1.63185,1.63155,1.63165,23400000.0
2009-11-04 23:15:00,1.63155,1.633,1.63155,1.633,113100000.0
2009-11-04 23:16:00,1.633,1.63355,1.633,1.6331,106900000.0
2009-11-04 23:17:00,1.63315,1.6332,1.63305,1.6331,50000000.0
2009-11-04 23:18:00,1.633,1.63305,1.6328,1.633,53600000.0
2009-11-04 23:19:00,1.63305,1.6336,1.63305,1.6334,38500000.0
2009-11-04 23:20:00,1.6334,1.6335,1.6334,1.63345,13200000.0
2009-11-04 23:21:00,1.63345,1.63365,1.6332,1.6334,89700000.0
2009-11-04 23:22:00,1.63325,1.63335,1.63315,1.6332,20600000.0
2009-11-04 23:23:00,1.6332,1.6333,1.6326,1.6331,113600000.0
2009-11-04 23:24:00,1.6331,1.6333,1.63255,1.6327,197100000.0
2009-11-04 23:25:00,1.63275,1.6329,1.6315,1.63195,162900000.0
2009-11-04 23:26:00,1.632,1.63215,1.63155,1.6317,84800000.0
2009-11-04 23:27:00,1.6317,1.63195,1.6317,1.63175,33400000.0
2009-11-04 23:28:00,1.6318,1.6321,1.63145,1.63185,62500000.0
2009-11-04 23:29:00,1.6318,1.6318,1.6313,1.63135,64000000.0
2009-11-04 23:30:00,1.6314,1.63175,1.6309,1.6317,116900000.0
2009-11-04 23:31:00,1.63165,1.6318,1.6316,1.6317,51700000.0
2009-11-04 23:32:00,1.6316,1.63205,1.63155,1.63195,41100000.0
2009-11-04 23:33:00,1.632,1.63205,1.63165,1.63175,34600000.0
2009-11-04 23:34:00,1.6317,1.632,1.6317,1.63195,54300000.0
2009-11-04 23:35:00,1.63195,1.63235,1.63195,1.63205,68200000.0
2009-11-04 23:36:00,1.6321,1.6322,1.63165,1.63215,36500000.0
2009-11-04 23:37:00,1.6321,1.63275,1.63205,1.6324,100000000.0
2009-11-04 23:38:00,1.6324,1.6327,1.6324,1.6326,62600000.0
2009-11-04 23:39:00,1.63265,1.63285,1.63245,1.63285,58000000.0
2009-11-04 23:40:00,1.63285,1.6329,1.6328,1.6328,17500000.0
2009-11-04 23:41:00,1.6327,1.633,1.6327,1.6328,40700000.0
2009-11-04 23:42:00,1.6328,1.63295,1.6326,1.6326,29000000.0
2009-11-04 23:43:00,1.6326,1.63375,1.6326,1.63315,110100000.0
2009-11-04 23:44:00,1.63315,1.6338,1.6314,1.6318,131200000.0
2009-11-04 23:45:00,1.63185,1.6343,1.6316,1.6341,184100000.0
2009-11-04 23:46:00,1.634,1.6346,1.63325,1.6338,157900000.0
2009-11-04 23:47:00,1.6338,1.6338,1.6334,1.6335,93800000.0
2009-11-04 23:48:00,1.63355,1.6338,1.6332,1.63345,122600000.0
2009-11-04 23:49:00,1.6335,1.6335,1.6323,1.63305,96900000.0
2009-11-04 23:50:00,1.63305,1.63315,1.63275,1.63285,87800000.0
2009-11-04 23:51:00,1.63265,1.63295,1.63255,1.63295,60400000.0
2009-11-04 23:52:00,1.63295,1.63315,1.6327,1.63275,68700000.0
2009-11-04 23:53:00,1.6327,1.63285,1.6311,1.63135,69900000.0
2009-11-04 23:54:00,1.6313,1.63205,1.63095,1.63205,145100000.0
2009-11-04 23:55:00,1.63205,1.63275,1.63195,1.63205,95500000.0
2009-11-04 23:56:00,1.63205,1.6322,1.63195,1.63195,43500000.0
2009-11-04 23:57:00,1.63195,1.63195,1.6317,1.63175,27400000.0
2009-11-04 23:58:00,1.6318,1.6327,1.6318,1.63265,37800000.0
2009-11-04 23:59:00,1.63285,1.63285,1.63255,1.6327,32000000.0
2009-11-05 00:00:00,1.6329,1.63345,1.63225,1.63285,74000000.0
2009-11-05 00:01:00,1.63305,1.63305,1.63225,1.63305,13800000.0
2009-11-05 00:02:00,1.63295,1.634,1.63295,1.6332,70000000.0
2009-11-05 00:03:00,1.6331,1.6331,1.63285,1.63305,15000000.0
2009-11-05 00:04:00,1.63305,1.63315,1.6321,1.6325,52300000.0
2009-11-05 00:05:00,1.63265,1.63275,1.6323,1.63235,16200000.0
2009-11-05 00:06:00,1.6323,1.6323,1.6323,1.6323,10000000.0
2009-11-05 00:07:00,1.6324,1.6325,1.63075,1.63215,47600000.0
2009-11-05 00:08:00,1.6317,1.6328,1.6317,1.63265,26800000.0
2009-11-05 00:09:00,1.63265,1.63285,1.63255,1.63275,9000000.0
2009-11-05 00:10:00,1.63275,1.63275,1.6326,1.63275,23000000.0
2009-11-05 00:11:00,1.6328,1.63315,1.6327,1.6329,41000000.0
2009-11-05 00:12:00,1.63285,1.6331,1.63285,1.633,11400000.0
2009-11-05 00:13:00,1.63315,1.63325,1.6331,1.63325,9000000.0
2009-11-05 00:14:00,1.63325,1.6334,1.6331,1.6334,9600000.0
2009-11-05 00:15:00,1.6335,1.6335,1.6334,1.6334,8200000.0
2009-11-05 00:16:00,1.6335,1.6336,1.6334,1.6336,14800000.0
2009-11-05 00:17:00,1.6337,1.6337,1.6336,1.63365,11200000.0
2009-11-05 00:18:00,1.6336,1.63365,1.6334,1.63365,24800000.0
2009-11-05 00:19:00,1.63365,1.63365,1.63325,1.63325,20800000.0
2009-11-05 00:20:00,1.63325,1.63345,1.63325,1.63335,8200000.0
2009-11-05 00:21:00,1.6334,1.634,1.6334,1.6336,53900000.0
2009-11-05 00:22:00,1.63355,1.63365,1.6335,1.63365,8600000.0
2009-11-05 00:23:00,1.63375,1.63375,1.6337,1.6337,11000000.0
2009-11-05 00:24:00,1.6337,1.6337,1.6335,1.63355,16600000.0
2009-11-05 00:25:00,1.63355,1.63355,1.63325,1.6333,22400000.0
2009-11-05 00:26:00,1.6334,1.63385,1.6333,1.63375,37000000.0
2009-11-05 00:27:00,1.63375,1.63375,1.63305,1.6333,30500000.0
2009-11-05 00:28:00,1.6333,1.6333,1.6331,1.6333,17000000.0
2009-11-05 00:29:00,1.6334,1.6338,1.6334,1.6336,24300000.0
2009-11-05 00:30:00,1.63355,1.63365,1.6333,1.63345,96300000.0
2009-11-05 00:31:00,1.63365,1.63365,1.63335,1.6336,15200000.0
2009-11-05 00:32:00,1.6335,1.6338,1.63345,1.63365,22000000.0
2009-11-05 00:33:00,1.6337,1.63375,1.6337,1.63375,8300000.0
2009-11-05 00:34:00,1.6333,1.6337,1.6333,1.6337,22900000.0
2009-11-05 00:35:00,1.63365,1.6337,1.6335,1.63365,39100000.0
2009-11-05 00:36:00,1.63365,1.63405,1.6335,1.63395,23800000.0
2009-11-05 00:37:00,1.63385,1.6342,1.63365,1.63375,60800000.0
2009-11-05 00:38:00,1.63375,1.63415,1.6337,1.63395,63700000.0
2009-11-05 00:39:00,1.6339,1.63395,1.6339,1.6339,28200000.0
2009-11-05 00:40:00,1.6339,1.63395,1.63355,1.63365,36900000.0
2009-11-05 00:41:00,1.63365,1.63385,1.63365,1.63385,11700000.0
2009-11-05 00:42:00,1.6338,1.63385,1.6338,1.6338,3800000.0
2009-11-05 00:43:00,1.6338,1.6338,1.6329,1.63335,12100000.0
2009-11-05 00:44:00,1.63345,1.63395,1.6331,1.6331,54400000.0
2009-11-05 00:45:00,1.63325,1.63405,1.63295,1.6334,58800000.0
2009-11-05 00:46:00,1.6334,1.6335,1.6334,1.6335,19400000.0
2009-11-05 00:47:00,1.6334,1.63365,1.6334,1.63365,13900000.0
2009-11-05 00:48:00,1.63365,1.63405,1.63335,1.63355,34700000.0
2009-11-05 00:49:00,1.63385,1.63385,1.63385,1.63385,1400000.0
2009-11-05 00:50:00,1.6338,1.6338,1.63325,1.63335,6900000.0
2009-11-05 00:51:00,1.63345,1.63365,1.6333,1.6336,37000000.0
2009-11-05 00:52:00,1.6337,1.63395,1.6335,1.6335,10700000.0
2009-11-05 00:53:00,1.6337,1.6343,1.63355,1.6343,29900000.0
2009-11-05 00:54:00,1.6343,1.63475,1.6343,1.63475,66100000.0
2009-11-05 00:55:00,1.6349,1.63515,1.63435,1.6348,44500000.0
2009-11-05 00:56:00,1.6344,1.63505,1.6344,1.635,13800000.0
2009-11-05 00:57:00,1.6347,1.63485,1.63465,1.63475,25200000.0
2009-11-05 00:58:00,1.63475,1.63495,1.63465,1.63485,20300000.0
2009-11-05 00:59:00,1.63495,1.6354,1.6349,1.6353,47800000.0
2009-11-05 01:00:00,1.63525,1.63525,1.63495,1.6351,37600000.0
2009-11-05 01:01:00,1.6351,1.6351,1.63455,1.63455,30300000.0
2009-11-05 01:02:00,1.63455,1.63475,1.63455,1.63455,52300000.0
2009-11-05 01:03:00,1.63475,1.63475,1.6343,1.6345,46700000.0
2009-11-05 01:04:00,1.6345,1.6345,1.63415,1.63415,13600000.0
2009-11-05 01:05:00,1.6343,1.63435,1.63415,1.63415,21700000.0
2009-11-05 01:06:00,1.6342,1.6342,1.6339,1.6341,44900000.0
2009-11-05 01:07:00,1.6341,1.6341,1.63315,1.63375,51500000.0
2009-11-05 01:08:00,1.6338,1.63385,1.63355,1.63365,17400000.0
2009-11-05 01:09:00,1.63365,1.63365,1.6329,1.6329,47400000.0
2009-11-05 01:10:00,1.6329,1.6332,1.6327,1.63315,75200000.0
2009-11-05 01:11:00,1.63315,1.6335,1.63315,1.63345,44400000.0
2009-11-05 01:12:00,1.63345,1.6339,1.63345,1.6339,42500000.0
2009-11-05 01:13:00,1.6339,1.6339,1.63365,1.63375,42000000.0
2009-11-05 01:14:00,1.6338,1.6338,1.6335,1.6335,39400000.0
2009-11-05 01:15:00,1.6336,1.63385,1.63355,1.63365,83800000.0
2009-11-05 01:16:00,1.63365,1.63375,1.63345,1.63355,57600000.0
2009-11-05 01:17:00,1.63355,1.63355,1.6335,1.63355,20200000.0
2009-11-05 01:18:00,1.6335,1.6335,1.6334,1.6334,21400000.0
2009-11-05 01:19:00,1.63345,1.6335,1.63335,1.6335,22500000.0
2009-11-05 01:20:00,1.63355,1.63355,1.6332,1.6332,35800000.0
2009-11-05 01:21:00,1.6332,1.6332,1.63315,1.63315,16300000.0
2009-11-05 01:22:00,1.63315,1.63325,1.63315,1.63315,12800000.0
2009-11-05 01:23:00,1.63325,1.63325,1.63315,1.6332,20100000.0
2009-11-05 01:24:00,1.6331,1.63325,1.6331,1.63325,25800000.0
2009-11-05 01:25:00,1.63325,1.63335,1.63325,1.6333,11400000.0
2009-11-05 01:26:00,1.6333,1.6333,1.63325,1.63325,4200000.0
2009-11-05 01:27:00,1.63508,1.63528,1.635,1.63521,2900000.0
2009-11-05 01:28:00,1.6332,1.6332,1.6332,1.6332,2900000.0
2009-11-05 01:29:00,1.6332,1.6333,1.6332,1.63325,8500000.0
2009-11-05 01:30:00,1.63325,1.6333,1.63315,1.63325,17900000.0
2009-11-05 01:31:00,1.6332,1.6335,1.6331,1.63345,32800000.0
2009-11-05 01:32:00,1.63345,1.63345,1.6332,1.6333,29300000.0
2009-11-05 01:33:00,1.6333,1.63345,1.6333,1.6334,37100000.0
2009-11-05 01:34:00,1.63345,1.63355,1.6334,1.6334,19700000.0
2009-11-05 01:35:00,1.63345,1.6336,1.63345,1.6336,8700000.0
2009-11-05 01:36:00,1.63355,1.63365,1.63325,1.63355,46200000.0
2009-11-05 01:37:00,1.63345,1.63445,1.6333,1.63435,103900000.0
2009-11-05 01:38:00,1.63415,1.63435,1.6341,1.63415,41400000.0
2009-11-05 01:39:00,1.63415,1.6342,1.63395,1.63395,18500000.0
2009-11-05 01:40:00,1.63395,1.634,1.63395,1.63395,9900000.0
2009-11-05 01:41:00,1.6339,1.6339,1.63375,1.6339,24400000.0
2009-11-05 01:42:00,1.63415,1.6343,1.63415,1.6342,12600000.0
2009-11-05 01:43:00,1.6342,1.63465,1.6342,1.63455,19200000.0
2009-11-05 01:44:00,1.63455,1.63455,1.63445,1.6345,14200000.0
2009-11-05 01:45:00,1.6345,1.6347,1.63425,1.6347,98100000.0
2009-11-05 01:46:00,1.6347,1.6347,1.634,1.6342,39300000.0
2009-11-05 01:47:00,1.6342,1.6344,1.63405,1.6344,79500000.0
2009-11-05 01:48:00,1.63435,1.63435,1.63395,1.6341,27300000.0
2009-11-05 01:49:00,1.6341,1.6341,1.6334,1.63345,63500000.0
2009-11-05 01:50:00,1.6335,1.634,1.6334,1.6337,78600000.0
2009-11-05 01:51:00,1.6336,1.6343,1.63355,1.6338,96100000.0
2009-11-05 01:52:00,1.6338,1.6344,1.6338,1.63425,165200000.0
2009-11-05 01:53:00,1.63425,1.63435,1.63395,1.63395,86300000.0
2009-11-05 01:54:00,1.6338,1.63385,1.6335,1.63375,98600000.0
2009-11-05 01:55:00,1.63375,1.63415,1.6334,1.63415,68500000.0
2009-11-05 01:56:00,1.6341,1.63445,1.6341,1.6344,36300000.0
2009-11-05 01:57:00,1.6344,1.63445,1.63405,1.6343,95600000.0
2009-11-05 01:58:00,1.6344,1.63515,1.6343,1.6349,77100000.0
2009-11-05 01:59:00,1.6349,1.63525,1.6348,1.63515,79400000.0
2009-11-05 02:00:00,1.6351,1.63525,1.6349,1.63505,74500000.0
2009-11-05 02:01:00,1.63505,1.63515,1.63465,1.63465,52100000.0
2009-11-05 02:02:00,1.63465,1.63515,1.6346,1.635,78200000.0
2009-11-05 02:03:00,1.635,1.63585,1.635,1.63585,115600000.0
2009-11-05 02:04:00,1.63585,1.63585,1.6355,1.6356,48800000.0
2009-11-05 02:05:00,1.6355,1.6363,1.63545,1.6361,132800000.0
2009-11-05 02:06:00,1.636,1.63615,1.6359,1.63605,50400000.0
2009-11-05 02:07:00,1.63605,1.63615,1.63575,1.6359,106800000.0
2009-11-05 02:08:00,1.636,1.6362,1.63575,1.6359,108600000.0
2009-11-05 02:09:00,1.63585,1.6362,1.63575,1.6362,112500000.0
2009-11-05 02:10:00,1.6361,1.63615,1.6356,1.6356,106500000.0
2009-11-05 02:11:00,1.63565,1.63605,1.6353,1.6353,131800000.0
2009-11-05 02:12:00,1.6353,1.63545,1.63485,1.6351,146100000.0
2009-11-05 02:13:00,1.63505,1.6354,1.6349,1.6353,162900000.0
2009-11-05 02:14:00,1.63535,1.63545,1.63515,1.63515,98100000.0
2009-11-05 02:15:00,1.6352,1.63575,1.63505,1.6357,113200000.0
2009-11-05 02:16:00,1.6357,1.636,1.6357,1.636,54500000.0
2009-11-05 02:17:00,1.6359,1.63595,1.63545,1.63555,91300000.0
2009-11-05 02:18:00,1.6356,1.63575,1.63545,1.63565,80300000.0
2009-11-05 02:19:00,1.63565,1.63595,1.63565,1.63585,61800000.0
2009-11-05 02:20:00,1.63585,1.636,1.63565,1.63575,128500000.0
2009-11-05 02:21:00,1.63575,1.6361,1.6356,1.6356,161900000.0
2009-11-05 02:22:00,1.6357,1.6357,1.6351,1.6352,151700000.0
2009-11-05 02:23:00,1.63525,1.63535,1.63485,1.63485,61400000.0
2009-11-05 02:24:00,1.63485,1.63545,1.63485,1.6353,132600000.0
2009-11-05 02:25:00,1.6353,1.63545,1.63525,1.6354,59800000.0
2009-11-05 02:26:00,1.6353,1.63545,1.6351,1.6353,133800000.0
2009-11-05 02:27:00,1.6353,1.63555,1.63525,1.6355,71000000.0
2009-11-05 02:28:00,1.6355,1.63595,1.6355,1.63575,87400000.0
2009-11-05 02:29:00,1.6357,1.636,1.6357,1.63585,52400000.0
2009-11-05 02:30:00,1.6358,1.636,1.63455,1.63565,214200000.0
2009-11-05 02:31:00,1.6357,1.63595,1.6351,1.6352,90900000.0
2009-11-05 02:32:00,1.6352,1.6352,1.63385,1.63415,136200000.0
2009-11-05 02:33:00,1.63415,1.63455,1.6341,1.63425,74000000.0
2009-11-05 02:34:00,1.6342,1.6343,1.63385,1.6341,140100000.0
2009-11-05 02:35:00,1.63415,1.6343,1.6341,1.63425,89700000.0
2009-11-05 02:36:00,1.6343,1.63445,1.63405,1.6342,145100000.0
2009-11-05 02:37:00,1.63425,1.6343,1.6329,1.6329,101600000.0
2009-11-05 02:38:00,1.6328,1.63345,1.63275,1.6331,133500000.0
2009-11-05 02:39:00,1.633,1.63315,1.63285,1.6329,119800000.0
2009-11-05 02:40:00,1.633,1.6333,1.63285,1.6332,76300000.0
2009-11-05 02:41:00,1.6332,1.6334,1.63315,1.6334,92300000.0
2009-11-05 02:42:00,1.6334,1.63345,1.63285,1.63285,100200000.0
2009-11-05 02:43:00,1.63285,1.63295,1.63235,1.63275,114500000.0
2009-11-05 02:44:00,1.63285,1.63285,1.6326,1.6328,78300000.0
2009-11-05 02:45:00,1.6328,1.63295,1.6323,1.63245,163600000.0
2009-11-05 02:46:00,1.63245,1.63265,1.63155,1.6318,181400000.0
2009-11-05 02:47:00,1.6318,1.6322,1.63175,1.6319,114000000.0
2009-11-05 02:48:00,1.6319,1.63205,1.6315,1.6316,125800000.0
2009-11-05 02:49:00,1.6317,1.6317,1.6312,1.6314,169300000.0
2009-11-05 02:50:00,1.6314,1.6317,1.63085,1.6317,177700000.0
2009-11-05 02:51:00,1.6317,1.6319,1.63145,1.6318,112800000.0
2009-11-05 02:52:00,1.6318,1.632,1.63165,1.63165,114400000.0
2009-11-05 02:53:00,1.63175,1.63205,1.63155,1.6319,186600000.0
2009-11-05 02:54:00,1.63205,1.63215,1.63175,1.63205,112900000.0
2009-11-05 02:55:00,1.63205,1.6321,1.6316,1.63195,138700000.0
2009-11-05 02:56:00,1.63195,1.63205,1.63165,1.6319,101000000.0
2009-11-05 02:57:00,1.6319,1.6323,1.6319,1.6319,87500000.0
2009-11-05 02:58:00,1.63195,1.63315,1.63155,1.63215,106500000.0
2009-11-05 02:59:00,1.63215,1.63305,1.63205,1.633,192900000.0
2009-11-05 03:00:00,1.633,1.63315,1.63275,1.63315,132000000.0
2009-11-05 03:01:00,1.63315,1.6332,1.6326,1.6329,141600000.0
2009-11-05 03:02:00,1.63295,1.633,1.63185,1.63215,156500000.0
2009-11-05 03:03:00,1.63215,1.63255,1.6317,1.6323,76500000.0
2009-11-05 03:04:00,1.6323,1.6326,1.6323,1.6326,75300000.0
2009-11-05 03:05:00,1.63265,1.6332,1.63255,1.6328,118800000.0
2009-11-05 03:06:00,1.6328,1.6331,1.6327,1.63305,70400000.0
2009-11-05 03:07:00,1.633,1.633,1.6322,1.63235,139200000.0
2009-11-05 03:08:00,1.6323,1.63235,1.63205,1.63205,45100000.0
2009-11-05 03:09:00,1.63205,1.63255,1.632,1.63255,122400000.0
2009-11-05 03:10:00,1.63255,1.6326,1.63205,1.63245,127500000.0
2009-11-05 03:11:00,1.6324,1.6326,1.63225,1.63245,98700000.0
2009-11-05 03:12:00,1.63245,1.633,1.63245,1.6329,130900000.0
2009-11-05 03:13:00,1.633,1.63355,1.633,1.6334,87100000.0
2009-11-05 03:14:00,1.6334,1.6337,1.6331,1.63365,109300000.0
2009-11-05 03:15:00,1.63365,1.634,1.63355,1.6338,108000000.0
2009-11-05 03:16:00,1.6337,1.6337,1.63325,1.63325,84800000.0
2009-11-05 03:17:00,1.63325,1.63325,1.63235,1.63265,139800000.0
2009-11-05 03:18:00,1.63265,1.63295,1.63255,1.6329,134600000.0
2009-11-05 03:19:00,1.6331,1.63315,1.63275,1.63275,41200000.0
2009-11-05 03:20:00,1.63285,1.633,1.6328,1.63285,77500000.0
2009-11-05 03:21:00,1.6328,1.63345,1.63275,1.63345,83200000.0
2009-11-05 03:22:00,1.63325,1.6333,1.6331,1.6331,38200000.0
2009-11-05 03:23:00,1.63305,1.63355,1.63305,1.6331,101500000.0
2009-11-05 03:24:00,1.6331,1.63335,1.6329,1.633,100600000.0
2009-11-05 03:25:00,1.63295,1.6335,1.63295,1.63345,109600000.0
2009-11-05 03:26:00,1.63345,1.63345,1.6329,1.6332,74900000.0
2009-11-05 03:27:00,1.6332,1.63345,1.6332,1.63325,40900000.0
2009-11-05 03:28:00,1.63325,1.6337,1.633,1.6336,80600000.0
2009-11-05 03:29:00,1.6336,1.63375,1.6332,1.6337,130500000.0
2009-11-05 03:30:00,1.63375,1.63385,1.6335,1.63375,56200000.0
2009-11-05 03:31:00,1.63365,1.63405,1.6334,1.63385,152900000.0
2009-11-05 03:32:00,1.6338,1.6342,1.6338,1.6341,123800000.0
2009-11-05 03:33:00,1.6339,1.6339,1.63355,1.6339,43400000.0
2009-11-05 03:34:00,1.63395,1.63415,1.63395,1.63405,43800000.0
2009-11-05 03:35:00,1.63405,1.63425,1.6339,1.63405,118500000.0
2009-11-05 03:36:00,1.634,1.63445,1.634,1.63415,59400000.0
2009-11-05 03:37:00,1.63415,1.6343,1.63395,1.6342,115400000.0
2009-11-05 03:38:00,1.63415,1.63425,1.634,1.6341,83600000.0
2009-11-05 03:39:00,1.63405,1.63435,1.6338,1.63415,100700000.0
2009-11-05 03:40:00,1.6341,1.63445,1.63395,1.6344,113700000.0
2009-11-05 03:41:00,1.6344,1.6345,1.63415,1.63435,124400000.0
2009-11-05 03:42:00,1.63425,1.6345,1.63415,1.63425,91400000.0
2009-11-05 03:43:00,1.6343,1.6346,1.63415,1.6344,116500000.0
2009-11-05 03:44:00,1.63455,1.6348,1.63425,1.63435,103100000.0
2009-11-05 03:45:00,1.63435,1.6348,1.6342,1.6348,121700000.0
2009-11-05 03:46:00,1.6348,1.6351,1.6346,1.63495,106000000.0
2009-11-05 03:47:00,1.63495,1.63495,1.6346,1.63475,66100000.0
2009-11-05 03:48:00,1.63475,1.63485,1.6345,1.6347,84600000.0
2009-11-05 03:49:00,1.6347,1.63475,1.63455,1.63465,56700000.0
2009-11-05 03:50:00,1.63465,1.6347,1.63445,1.6347,57600000.0
2009-11-05 03:51:00,1.6346,1.6347,1.63455,1.6346,30200000.0
2009-11-05 03:52:00,1.63465,1.6348,1.63455,1.63455,73200000.0
2009-11-05 03:53:00,1.63455,1.63465,1.63435,1.63445,74200000.0
2009-11-05 03:54:00,1.63435,1.6346,1.6343,1.6345,77100000.0
2009-11-05 03:55:00,1.63445,1.63455,1.6338,1.6338,127400000.0
2009-11-05 03:56:00,1.6338,1.63415,1.63375,1.6338,68100000.0
2009-11-05 03:57:00,1.6337,1.6341,1.6336,1.63405,50600000.0
2009-11-05 03:58:00,1.6341,1.6344,1.6339,1.63405,83800000.0
2009-11-05 03:59:00,1.6341,1.6343,1.63395,1.6342,59400000.0
2009-11-05 04:00:00,1.6342,1.63425,1.6339,1.63415,65200000.0
2009-11-05 04:01:00,1.6341,1.63425,1.63405,1.6341,20000000.0
2009-11-05 04:02:00,1.63415,1.63445,1.63415,1.63445,41300000.0
2009-11-05 04:03:00,1.6344,1.63445,1.63405,1.63405,48300000.0
2009-11-05 04:04:00,1.63405,1.6341,1.63385,1.63395,68700000.0
2009-11-05 04:05:00,1.634,1.6343,1.6338,1.63425,85500000.0
2009-11-05 04:06:00,1.63425,1.6349,1.63415,1.63465,56100000.0
2009-11-05 04:07:00,1.63465,1.6348,1.6343,1.6345,107200000.0
2009-11-05 04:08:00,1.6345,1.63455,1.6343,1.63435,89600000.0
2009-11-05 04:09:00,1.6344,1.63455,1.6343,1.6344,43600000.0
2009-11-05 04:10:00,1.6344,1.6345,1.6342,1.63435,63300000.0
2009-11-05 04:11:00,1.63435,1.6346,1.6343,1.6346,30900000.0
2009-11-05 04:12:00,1.6346,1.63465,1.6341,1.6341,39400000.0
2009-11-05 04:13:00,1.63395,1.63415,1.63385,1.63415,28400000.0
2009-11-05 04:14:00,1.63415,1.63435,1.63405,1.63415,50600000.0
2009-11-05 04:15:00,1.6342,1.6344,1.63415,1.63425,40200000.0
2009-11-05 04:16:00,1.6342,1.6342,1.634,1.6341,28900000.0
2009-11-05 04:17:00,1.63415,1.63435,1.63415,1.63435,17600000.0
2009-11-05 04:18:00,1.63435,1.6345,1.63385,1.634,78100000.0
2009-11-05 04:19:00,1.634,1.63415,1.63385,1.634,55000000.0
2009-11-05 04:20:00,1.6339,1.634,1.63365,1.634,67400000.0
2009-11-05 04:21:00,1.63405,1.63415,1.6334,1.63345,44800000.0
2009-11-05 04:22:00,1.63345,1.6336,1.63315,1.6332,53400000.0
2009-11-05 04:23:00,1.6332,1.63345,1.6331,1.6333,61600000.0
2009-11-05 04:24:00,1.6333,1.6334,1.633,1.63305,75200000.0
2009-11-05 04:25:00,1.633,1.63335,1.633,1.63335,70600000.0
2009-11-05 04:26:00,1.6334,1.6334,1.63275,1.63285,96600000.0
2009-11-05 04:27:00,1.63285,1.6338,1.63285,1.63335,144500000.0
2009-11-05 04:28:00,1.63335,1.63345,1.63295,1.6332,71600000.0
2009-11-05 04:29:00,1.6332,1.6333,1.633,1.63315,36400000.0
2009-11-05 04:30:00,1.633,1.63305,1.63255,1.6327,132700000.0
2009-11-05 04:31:00,1.6326,1.6328,1.6321,1.6326,119000000.0
2009-11-05 04:32:00,1.6326,1.63285,1.6326,1.6327,48600000.0
2009-11-05 04:33:00,1.6327,1.63295,1.6327,1.6328,74000000.0
2009-11-05 04:34:00,1.6327,1.633,1.63265,1.63275,114200000.0
2009-11-05 04:35:00,1.6327,1.63305,1.63265,1.6329,80700000.0
2009-11-05 04:36:00,1.63305,1.63305,1.6327,1.6327,84400000.0
2009-11-05 04:37:00,1.6327,1.63295,1.6326,1.6329,110200000.0
2009-11-05 04:38:00,1.6329,1.63305,1.63275,1.63275,69200000.0
2009-11-05 04:39:00,1.6328,1.6329,1.6327,1.6329,70500000.0
2009-11-05 04:40:00,1.6328,1.633,1.6327,1.6329,76600000.0
2009-11-05 04:41:00,1.6329,1.63345,1.6327,1.63335,82200000.0
2009-11-05 04:42:00,1.63335,1.6338,1.6333,1.6338,86500000.0
2009-11-05 04:43:00,1.6337,1.6338,1.6331,1.63345,40300000.0
2009-11-05 04:44:00,1.63345,1.6336,1.6333,1.63355,67100000.0
2009-11-05 04:45:00,1.63355,1.6337,1.63345,1.63355,52400000.0
2009-11-05 04:46:00,1.63345,1.634,1.63345,1.6339,56200000.0
2009-11-05 04:47:00,1.6339,1.63395,1.63325,1.63325,39000000.0
2009-11-05 04:48:00,1.6334,1.63345,1.63335,1.63335,18500000.0
2009-11-05 04:49:00,1.63335,1.6338,1.63335,1.6338,55500000.0
2009-11-05 04:50:00,1.6338,1.6344,1.6338,1.6344,77100000.0
2009-11-05 04:51:00,1.63435,1.63435,1.6341,1.6342,52000000.0
2009-11-05 04:52:00,1.63415,1.6343,1.6336,1.63425,83100000.0
2009-11-05 04:53:00,1.63425,1.6343,1.63405,1.6341,54700000.0
2009-11-05 04:54:00,1.6341,1.6341,1.6337,1.63385,73500000.0
2009-11-05 04:55:00,1.6338,1.63385,1.63355,1.6336,72800000.0
2009-11-05 04:56:00,1.63365,1.63365,1.6336,1.6336,14300000.0
2009-11-05 04:57:00,1.63365,1.634,1.63365,1.634,62700000.0
2009-11-05 04:58:00,1.63405,1.6342,1.63405,1.6341,80900000.0
2009-11-05 04:59:00,1.6341,1.63435,1.6338,1.6341,118600000.0
2009-11-05 05:00:00,1.6341,1.6345,1.63405,1.6344,73800000.0
2009-11-05 05:01:00,1.6344,1.63455,1.63435,1.63445,35600000.0
2009-11-05 05:02:00,1.63445,1.63455,1.6342,1.6343,54700000.0
2009-11-05 05:03:00,1.63435,1.6344,1.63405,1.6342,92900000.0
2009-11-05 05:04:00,1.63425,1.6344,1.6342,1.6344,32800000.0
2009-11-05 05:05:00,1.63435,1.63435,1.63405,1.63405,29300000.0
2009-11-05 05:06:00,1.63405,1.6342,1.6337,1.6339,80800000.0
2009-11-05 05:07:00,1.6339,1.6341,1.6337,1.634,74600000.0
2009-11-05 05:08:00,1.63405,1.63435,1.63395,1.63415,75100000.0
2009-11-05 05:09:00,1.6341,1.63415,1.63375,1.63405,82700000.0
2009-11-05 05:10:00,1.63405,1.63405,1.63385,1.63385,22600000.0
2009-11-05 05:11:00,1.6339,1.6344,1.6338,1.6343,60900000.0
2009-11-05 05:12:00,1.6342,1.6346,1.6342,1.63445,61100000.0
2009-11-05 05:13:00,1.63445,1.635,1.6341,1.635,78200000.0
2009-11-05 05:14:00,1.635,1.635,1.63485,1.63485,31300000.0
2009-11-05 05:15:00,1.63465,1.6348,1.63455,1.63455,109600000.0
2009-11-05 05:16:00,1.6346,1.635,1.6346,1.63475,44500000.0
2009-11-05 05:17:00,1.63485,1.63485,1.63475,1.63475,19500000.0
2009-11-05 05:18:00,1.63465,1.63485,1.63455,1.63475,43900000.0
2009-11-05 05:19:00,1.6347,1.635,1.63465,1.63465,53900000.0
2009-11-05 05:20:00,1.63465,1.6348,1.63465,1.6348,8800000.0
2009-11-05 05:21:00,1.6348,1.6348,1.63455,1.63475,40900000.0
2009-11-05 05:22:00,1.63475,1.63505,1.63475,1.63495,36100000.0
2009-11-05 05:23:00,1.63505,1.6353,1.63495,1.63525,44500000.0
2009-11-05 05:24:00,1.63525,1.63565,1.63525,1.63555,39200000.0
2009-11-05 05:25:00,1.63555,1.63585,1.6355,1.6356,64400000.0
2009-11-05 05:26:00,1.63555,1.63555,1.6353,1.6354,28300000.0
2009-11-05 05:27:00,1.63535,1.63545,1.63495,1.6351,96900000.0
2009-11-05 05:28:00,1.63525,1.6355,1.635,1.6353,78500000.0
2009-11-05 05:29:00,1.63535,1.63565,1.6351,1.63545,67400000.0
2009-11-05 05:30:00,1.63545,1.6356,1.6352,1.63525,34800000.0
2009-11-05 05:31:00,1.6352,1.6356,1.6352,1.6356,30800000.0
2009-11-05 05:32:00,1.6356,1.6356,1.6352,1.63545,96600000.0
2009-11-05 05:33:00,1.63545,1.63545,1.6351,1.63525,70200000.0
2009-11-05 05:34:00,1.6353,1.6354,1.63515,1.6353,92000000.0
2009-11-05 05:35:00,1.63525,1.6362,1.63525,1.63575,84400000.0
2009-11-05 05:36:00,1.6357,1.63715,1.6357,1.63665,238400000.0
2009-11-05 05:37:00,1.6366,1.63685,1.63615,1.6362,190400000.0
2009-11-05 05:38:00,1.6362,1.63625,1.6359,1.63605,70100000.0
2009-11-05 05:39:00,1.6362,1.63745,1.63605,1.63745,140300000.0
2009-11-05 05:40:00,1.63745,1.6375,1.63675,1.637,106200000.0
2009-11-05 05:41:00,1.63695,1.6383,1.6369,1.6383,181100000.0
2009-11-05 05:42:00,1.6382,1.6382,1.63765,1.63775,150500000.0
2009-11-05 05:43:00,1.63785,1.6389,1.6377,1.6389,243500000.0
2009-11-05 05:44:00,1.6389,1.6394,1.6383,1.6384,199400000.0
2009-11-05 05:45:00,1.6384,1.6388,1.6384,1.6386,108500000.0
2009-11-05 05:46:00,1.6386,1.63865,1.6383,1.63865,78400000.0
2009-11-05 05:47:00,1.63865,1.63875,1.63805,1.63805,115600000.0
2009-11-05 05:48:00,1.638,1.638,1.6376,1.63795,121400000.0
2009-11-05 05:49:00,1.63775,1.6381,1.6376,1.6376,90700000.0
2009-11-05 05:50:00,1.63765,1.6381,1.6375,1.63775,53600000.0
2009-11-05 05:51:00,1.6376,1.6378,1.6371,1.6373,85000000.0
2009-11-05 05:52:00,1.63725,1.638,1.63695,1.63795,111400000.0
2009-11-05 05:53:00,1.63795,1.63795,1.63685,1.637,104400000.0
2009-11-05 05:54:00,1.637,1.63735,1.63685,1.63715,138400000.0
2009-11-05 05:55:00,1.63715,1.63715,1.6368,1.637,70400000.0
2009-11-05 05:56:00,1.637,1.6373,1.637,1.63715,41600000.0
2009-11-05 05:57:00,1.6371,1.6372,1.637,1.6371,55800000.0
2009-11-05 05:58:00,1.6371,1.63725,1.63675,1.63705,91900000.0
2009-11-05 05:59:00,1.6371,1.63715,1.6369,1.63705,47200000.0
2009-11-05 06:00:00,1.63705,1.63715,1.6368,1.63715,35500000.0
2009-11-05 06:01:00,1.63715,1.6377,1.63715,1.6375,108400000.0
2009-11-05 06:02:00,1.63755,1.6377,1.6373,1.6376,154600000.0
2009-11-05 06:03:00,1.63755,1.63795,1.63755,1.63785,121200000.0
2009-11-05 06:04:00,1.6378,1.6379,1.63765,1.63775,43800000.0
2009-11-05 06:05:00,1.6376,1.63765,1.6371,1.63735,101800000.0
2009-11-05 06:06:00,1.63735,1.63775,1.63735,1.6376,98200000.0
2009-11-05 06:07:00,1.6375,1.6377,1.63745,1.6375,74800000.0
2009-11-05 06:08:00,1.6375,1.63755,1.63715,1.6372,75100000.0
2009-11-05 06:09:00,1.6372,1.6375,1.6369,1.63705,97500000.0
2009-11-05 06:10:00,1.63695,1.6371,1.63685,1.63695,92200000.0
2009-11-05 06:11:00,1.63695,1.63695,1.63655,1.63665,63800000.0
2009-11-05 06:12:00,1.63665,1.6373,1.63665,1.6372,70600000.0
2009-11-05 06:13:00,1.6372,1.6373,1.6371,1.6371,38100000.0
2009-11-05 06:14:00,1.63715,1.6373,1.6371,1.6373,18200000.0
2009-11-05 06:15:00,1.6373,1.6376,1.63705,1.63755,114900000.0
2009-11-05 06:16:00,1.63755,1.6376,1.6374,1.6374,15800000.0
2009-11-05 06:17:00,1.6374,1.6374,1.63725,1.63735,21000000.0
2009-11-05 06:18:00,1.63735,1.6374,1.6372,1.6372,41100000.0
2009-11-05 06:19:00,1.6372,1.6372,1.6369,1.63705,39900000.0
2009-11-05 06:20:00,1.6371,1.6371,1.637,1.637,13600000.0
2009-11-05 06:21:00,1.637,1.6371,1.637,1.63705,29700000.0
2009-11-05 06:22:00,1.63705,1.6372,1.63695,1.63695,19800000.0
2009-11-05 06:23:00,1.63695,1.637,1.6369,1.637,22500000.0
2009-11-05 06:24:00,1.6369,1.6369,1.6369,1.6369,13900000.0
2009-11-05 06:25:00,1.6369,1.63705,1.6369,1.637,42600000.0
2009-11-05 06:26:00,1.63705,1.63715,1.63695,1.63715,20400000.0
2009-11-05 06:27:00,1.63715,1.6372,1.6369,1.6369,41300000.0
2009-11-05 06:28:00,1.63695,1.63715,1.6369,1.6371,72000000.0
2009-11-05 06:29:00,1.63715,1.6373,1.6371,1.63725,46000000.0
2009-11-05 06:30:00,1.63725,1.6373,1.637,1.63725,58500000.0
2009-11-05 06:31:00,1.6372,1.63725,1.63705,1.63725,33000000.0
2009-11-05 06:32:00,1.63715,1.63715,1.637,1.63715,23700000.0
2009-11-05 06:33:00,1.63705,1.63735,1.63705,1.6373,26800000.0
2009-11-05 06:34:00,1.63735,1.6376,1.63735,1.6375,23500000.0
2009-11-05 06:35:00,1.6376,1.6377,1.6376,1.63765,55600000.0
2009-11-05 06:36:00,1.6377,1.6377,1.63755,1.6376,34700000.0
2009-11-05 06:37:00,1.6376,1.6377,1.6376,1.6376,4000000.0
2009-11-05 06:38:00,1.6377,1.63805,1.63765,1.63795,36400000.0
2009-11-05 06:39:00,1.63795,1.63795,1.63795,1.63795,2500000.0
2009-11-05 06:40:00,1.63795,1.63805,1.6378,1.63785,30900000.0
2009-11-05 06:41:00,1.63785,1.63795,1.6378,1.6378,69400000.0
2009-11-05 06:42:00,1.6378,1.6381,1.6378,1.6381,12700000.0
2009-11-05 06:43:00,1.6381,1.6382,1.6376,1.6377,50900000.0
2009-11-05 06:44:00,1.63765,1.6377,1.63765,1.63765,7000000.0
2009-11-05 06:45:00,1.6376,1.6377,1.6372,1.6377,51500000.0
2009-11-05 06:46:00,1.63775,1.6379,1.63745,1.63765,58700000.0
2009-11-05 06:47:00,1.63765,1.6377,1.63735,1.63755,53000000.0
2009-11-05 06:48:00,1.6374,1.63765,1.6374,1.63765,19800000.0
2009-11-05 06:49:00,1.6376,1.63795,1.6376,1.63785,67200000.0
2009-11-05 06:50:00,1.63785,1.6379,1.6376,1.6378,43300000.0
2009-11-05 06:51:00,1.63785,1.63805,1.6378,1.63805,22600000.0
2009-11-05 06:52:00,1.63805,1.63825,1.63795,1.6381,59800000.0
2009-11-05 06:53:00,1.638,1.6386,1.63785,1.6386,66800000.0
2009-11-05 06:54:00,1.63855,1.63875,1.6384,1.6385,72700000.0
2009-11-05 06:55:00,1.6385,1.6388,1.63845,1.6387,34300000.0
2009-11-05 06:56:00,1.6387,1.6387,1.6385,1.6387,12600000.0
2009-11-05 06:57:00,1.6387,1.6388,1.63865,1.63865,15300000.0
2009-11-05 06:58:00,1.6387,1.63885,1.63865,1.63885,18000000.0
2009-11-05 06:59:00,1.6389,1.63925,1.63855,1.63915,97100000.0
2009-11-05 07:00:00,1.63915,1.63945,1.6391,1.6393,89800000.0
2009-11-05 07:01:00,1.6393,1.6393,1.63825,1.6386,90500000.0
2009-11-05 07:02:00,1.6386,1.63865,1.63785,1.6379,75100000.0
2009-11-05 07:03:00,1.6379,1.63795,1.6378,1.63795,20200000.0
2009-11-05 07:04:00,1.63805,1.6382,1.63785,1.6382,86100000.0
2009-11-05 07:05:00,1.63825,1.6388,1.6382,1.6382,86400000.0
2009-11-05 07:06:00,1.6382,1.63855,1.6377,1.6381,133300000.0
2009-11-05 07:07:00,1.63815,1.63815,1.63765,1.63775,37000000.0
2009-11-05 07:08:00,1.63765,1.63785,1.6376,1.63785,28800000.0
2009-11-05 07:09:00,1.6379,1.6379,1.6375,1.6375,24300000.0
2009-11-05 07:10:00,1.6375,1.63795,1.6375,1.6379,32000000.0
2009-11-05 07:11:00,1.6379,1.63805,1.6378,1.63795,36300000.0
2009-11-05 07:12:00,1.638,1.6383,1.6379,1.6383,86700000.0
2009-11-05 07:13:00,1.63835,1.63905,1.63835,1.63895,68200000.0
2009-11-05 07:14:00,1.63895,1.63895,1.6384,1.63855,41100000.0
2009-11-05 07:15:00,1.63855,1.63855,1.6379,1.6381,56500000.0
2009-11-05 07:16:00,1.63795,1.6386,1.63795,1.6382,48800000.0
2009-11-05 07:17:00,1.6382,1.6386,1.6381,1.6383,101000000.0
2009-11-05 07:18:00,1.6383,1.63835,1.63825,1.63825,12900000.0
2009-11-05 07:19:00,1.63825,1.63825,1.6382,1.63825,12300000.0
2009-11-05 07:20:00,1.63835,1.63885,1.63835,1.63885,46500000.0
2009-11-05 07:21:00,1.63885,1.6391,1.63855,1.6387,57600000.0
2009-11-05 07:22:00,1.63875,1.63885,1.63855,1.6386,37400000.0
2009-11-05 07:23:00,1.63875,1.63875,1.63865,1.63875,20400000.0
2009-11-05 07:24:00,1.63875,1.63885,1.6386,1.6387,69100000.0
2009-11-05 07:25:00,1.6387,1.63875,1.63835,1.6385,50700000.0
2009-11-05 07:26:00,1.6385,1.6386,1.6385,1.6386,17100000.0
2009-11-05 07:27:00,1.63865,1.63865,1.6384,1.63855,60300000.0
2009-11-05 07:28:00,1.63865,1.6387,1.63845,1.63855,58300000.0
2009-11-05 07:29:00,1.6385,1.6386,1.63835,1.63845,81800000.0
2009-11-05 07:30:00,1.63845,1.6387,1.6384,1.6385,87200000.0
2009-11-05 07:31:00,1.6385,1.6387,1.63845,1.63845,51200000.0
2009-11-05 07:32:00,1.63845,1.6386,1.63845,1.6386,12000000.0
2009-11-05 07:33:00,1.63845,1.63845,1.63835,1.6384,24400000.0
2009-11-05 07:34:00,1.6384,1.6386,1.63815,1.63825,45800000.0
2009-11-05 07:35:00,1.63825,1.63835,1.6381,1.6383,50400000.0
2009-11-05 07:36:00,1.6382,1.6382,1.638,1.638,58300000.0
2009-11-05 07:37:00,1.638,1.63815,1.63775,1.638,38900000.0
2009-11-05 07:38:00,1.63805,1.63815,1.638,1.6381,13300000.0
2009-11-05 07:39:00,1.6381,1.63815,1.63785,1.63805,73000000.0
2009-11-05 07:40:00,1.63775,1.638,1.6377,1.6377,74600000.0
2009-11-05 07:41:00,1.6376,1.63795,1.6374,1.63795,82500000.0
2009-11-05 07:42:00,1.63795,1.638,1.6376,1.6376,69700000.0
2009-11-05 07:43:00,1.6376,1.6376,1.6373,1.6373,28200000.0
2009-11-05 07:44:00,1.6373,1.6373,1.6369,1.63695,35600000.0
2009-11-05 07:45:00,1.63695,1.6374,1.63685,1.6374,46800000.0
2009-11-05 07:46:00,1.63745,1.6375,1.6371,1.6374,90000000.0
2009-11-05 07:47:00,1.63735,1.63755,1.6372,1.6373,113300000.0
2009-11-05 07:48:00,1.6373,1.63775,1.6372,1.6375,67400000.0
2009-11-05 07:49:00,1.63755,1.6376,1.6373,1.6373,49100000.0
2009-11-05 07:50:00,1.63725,1.63735,1.6369,1.63705,35300000.0
2009-11-05 07:51:00,1.63705,1.63715,1.63705,1.6371,51700000.0
2009-11-05 07:52:00,1.63705,1.6371,1.6367,1.6371,114900000.0
2009-11-05 07:53:00,1.63695,1.63745,1.6364,1.6367,69600000.0
2009-11-05 07:54:00,1.63675,1.63705,1.6366,1.63705,162400000.0
2009-11-05 07:55:00,1.63705,1.6373,1.63695,1.6371,86800000.0
2009-11-05 07:56:00,1.6371,1.6371,1.6366,1.63665,70700000.0
2009-11-05 07:57:00,1.63665,1.6369,1.6363,1.63635,91700000.0
2009-11-05 07:58:00,1.63635,1.6364,1.63635,1.6364,7100000.0
2009-11-05 07:59:00,1.63645,1.63645,1.63575,1.6363,103700000.0
2009-11-05 08:00:00,1.6363,1.6368,1.6361,1.6361,84900000.0
2009-11-05 08:01:00,1.6362,1.63625,1.635,1.63565,125700000.0
2009-11-05 08:02:00,1.63565,1.63595,1.6354,1.6354,82800000.0
2009-11-05 08:03:00,1.6353,1.63585,1.6349,1.6357,112800000.0
2009-11-05 08:04:00,1.6357,1.636,1.6354,1.63595,76700000.0
2009-11-05 08:05:00,1.63595,1.63595,1.63555,1.6357,107300000.0
2009-11-05 08:06:00,1.63565,1.63615,1.63565,1.636,46200000.0
2009-11-05 08:07:00,1.6361,1.6362,1.63605,1.63605,14000000.0
2009-11-05 08:08:00,1.6361,1.6362,1.6358,1.63595,84600000.0
2009-11-05 08:09:00,1.6359,1.63625,1.6357,1.63615,127000000.0
2009-11-05 08:10:00,1.63625,1.6363,1.63605,1.63615,28500000.0
2009-11-05 08:11:00,1.63615,1.6363,1.63605,1.6362,52700000.0
2009-11-05 08:12:00,1.63625,1.6365,1.63615,1.6363,41500000.0
2009-11-05 08:13:00,1.6364,1.6365,1.6363,1.6365,23400000.0
2009-11-05 08:14:00,1.6366,1.6366,1.6365,1.6365,25600000.0
2009-11-05 08:15:00,1.63645,1.63645,1.6363,1.6364,31000000.0
2009-11-05 08:16:00,1.63635,1.63635,1.6359,1.63605,52700000.0
2009-11-05 08:17:00,1.63615,1.63615,1.636,1.63615,4200000.0
2009-11-05 08:18:00,1.63605,1.6361,1.63575,1.63585,51700000.0
2009-11-05 08:19:00,1.63585,1.63605,1.63585,1.63605,9500000.0
2009-11-05 08:20:00,1.63595,1.6361,1.63575,1.6359,101400000.0
2009-11-05 08:21:00,1.63565,1.63595,1.6355,1.63575,108200000.0
2009-11-05 08:22:00,1.63585,1.63585,1.63565,1.63575,53500000.0
2009-11-05 08:23:00,1.63575,1.6359,1.63565,1.63575,53800000.0
2009-11-05 08:24:00,1.63575,1.63575,1.6356,1.6357,37400000.0
2009-11-05 08:25:00,1.6357,1.63605,1.6357,1.63595,67700000.0
2009-11-05 08:26:00,1.63595,1.6363,1.63595,1.6363,58000000.0
2009-11-05 08:27:00,1.6363,1.6364,1.6362,1.6363,59000000.0
2009-11-05 08:28:00,1.6363,1.6364,1.636,1.6362,114100000.0
2009-11-05 08:29:00,1.6364,1.63645,1.6363,1.63645,42100000.0
2009-11-05 08:30:00,1.63645,1.6366,1.63605,1.63615,87100000.0
2009-11-05 08:31:00,1.63615,1.63635,1.63615,1.63615,68400000.0
2009-11-05 08:32:00,1.63615,1.6366,1.63615,1.6366,42300000.0
2009-11-05 08:33:00,1.63655,1.63675,1.6363,1.63675,98600000.0
2009-11-05 08:34:00,1.63665,1.63665,1.6364,1.63655,94900000.0
2009-11-05 08:35:00,1.6365,1.6368,1.63645,1.6365,110300000.0
2009-11-05 08:36:00,1.63645,1.6366,1.63645,1.6366,34500000.0
2009-11-05 08:37:00,1.6367,1.63675,1.6365,1.6365,68600000.0
2009-11-05 08:38:00,1.6365,1.6365,1.63625,1.6363,84100000.0
2009-11-05 08:39:00,1.63625,1.63655,1.63585,1.63655,102700000.0
2009-11-05 08:40:00,1.63655,1.63655,1.6363,1.6363,32000000.0
2009-11-05 08:41:00,1.63635,1.6369,1.6361,1.6367,67800000.0
2009-11-05 08:42:00,1.6367,1.6372,1.6367,1.6372,97600000.0
2009-11-05 08:43:00,1.6372,1.6372,1.6369,1.63705,39500000.0
2009-11-05 08:44:00,1.63705,1.6376,1.63705,1.6374,97200000.0
2009-11-05 08:45:00,1.63745,1.63785,1.63705,1.63785,145600000.0
2009-11-05 08:46:00,1.63785,1.63815,1.63765,1.6381,126900000.0
2009-11-05 08:47:00,1.6381,1.63835,1.63775,1.6379,99400000.0
2009-11-05 08:48:00,1.63795,1.638,1.6377,1.638,45000000.0
2009-11-05 08:49:00,1.638,1.6387,1.6379,1.63865,116400000.0
2009-11-05 08:50:00,1.63865,1.63925,1.6384,1.6391,178500000.0
2009-11-05 08:51:00,1.6391,1.6394,1.63875,1.63885,113200000.0
2009-11-05 08:52:00,1.63875,1.63945,1.63865,1.6393,157700000.0
2009-11-05 08:53:00,1.6393,1.63995,1.639,1.6392,198200000.0
2009-11-05 08:54:00,1.63915,1.6393,1.63875,1.63875,100600000.0
2009-11-05 08:55:00,1.63875,1.64005,1.63855,1.63985,179000000.0
2009-11-05 08:56:00,1.63995,1.6401,1.63925,1.6394,112900000.0
2009-11-05 08:57:00,1.63935,1.6399,1.63905,1.63975,95200000.0
2009-11-05 08:58:00,1.63975,1.63985,1.63945,1.6397,93400000.0
2009-11-05 08:59:00,1.6397,1.63985,1.6396,1.63965,88000000.0
2009-11-05 09:00:00,1.63965,1.641,1.63945,1.64085,313000000.0
2009-11-05 09:01:00,1.64085,1.6413,1.64055,1.6407,156000000.0
2009-11-05 09:02:00,1.6407,1.64075,1.6399,1.6407,186200000.0
2009-11-05 09:03:00,1.6406,1.64075,1.64,1.64,119600000.0
2009-11-05 09:04:00,1.6401,1.64055,1.6395,1.6395,145800000.0
2009-11-05 09:05:00,1.6395,1.63965,1.63925,1.63955,162400000.0
2009-11-05 09:06:00,1.63965,1.6401,1.63965,1.63965,184000000.0
2009-11-05 09:07:00,1.63945,1.63955,1.6391,1.6393,117700000.0
2009-11-05 09:08:00,1.63925,1.63985,1.6392,1.63975,206200000.0
2009-11-05 09:09:00,1.63975,1.63975,1.6391,1.63935,185500000.0
2009-11-05 09:10:00,1.63935,1.63975,1.63915,1.63955,167100000.0
2009-11-05 09:11:00,1.63955,1.6399,1.63895,1.6399,171100000.0
2009-11-05 09:12:00,1.6399,1.6399,1.6392,1.6394,96500000.0
2009-11-05 09:13:00,1.6394,1.6395,1.63875,1.6389,183800000.0
2009-11-05 09:14:00,1.63875,1.6392,1.63865,1.63895,68400000.0
2009-11-05 09:15:00,1.63895,1.639,1.63875,1.6388,108800000.0
2009-11-05 09:16:00,1.6388,1.63895,1.63875,1.63885,147600000.0
2009-11-05 09:17:00,1.63885,1.6391,1.63855,1.63905,120800000.0
2009-11-05 09:18:00,1.639,1.6394,1.639,1.639,159300000.0
2009-11-05 09:19:00,1.63905,1.63925,1.63885,1.6389,148200000.0
2009-11-05 09:20:00,1.639,1.63935,1.63885,1.63935,80000000.0
2009-11-05 09:21:00,1.6393,1.63965,1.63925,1.6394,138400000.0
2009-11-05 09:22:00,1.6394,1.64015,1.6394,1.63995,173600000.0
2009-11-05 09:23:00,1.64005,1.6405,1.63965,1.64045,182900000.0
2009-11-05 09:24:00,1.64035,1.6412,1.64015,1.6409,232000000.0
2009-11-05 09:25:00,1.641,1.641,1.64035,1.64065,158900000.0
2009-11-05 09:26:00,1.64065,1.64115,1.64065,1.64075,365400000.0
2009-11-05 09:27:00,1.64075,1.64085,1.64035,1.64055,189600000.0
2009-11-05 09:28:00,1.64055,1.64105,1.6405,1.64105,173100000.0
2009-11-05 09:29:00,1.641,1.64105,1.64055,1.6407,146100000.0
2009-11-05 09:30:00,1.64065,1.64115,1.64065,1.64085,122200000.0
2009-11-05 09:31:00,1.64095,1.6412,1.64075,1.641,108700000.0
2009-11-05 09:32:00,1.64095,1.641,1.6408,1.6408,77200000.0
2009-11-05 09:33:00,1.64085,1.64125,1.64075,1.64085,133100000.0
2009-11-05 09:34:00,1.64085,1.64125,1.64075,1.641,166700000.0
2009-11-05 09:35:00,1.641,1.64125,1.64035,1.6404,196800000.0
2009-11-05 09:36:00,1.64035,1.64035,1.6399,1.64015,167100000.0
2009-11-05 09:37:00,1.64015,1.64055,1.64005,1.6403,164400000.0
2009-11-05 09:38:00,1.64045,1.64055,1.6402,1.6402,120200000.0
2009-11-05 09:39:00,1.64015,1.6406,1.6401,1.6403,129300000.0
2009-11-05 09:40:00,1.64035,1.64045,1.6402,1.6403,89500000.0
2009-11-05 09:41:00,1.64035,1.6406,1.64025,1.6404,128200000.0
2009-11-05 09:42:00,1.64045,1.64045,1.64025,1.6404,49300000.0
2009-11-05 09:43:00,1.6404,1.6406,1.64,1.64,67400000.0
2009-11-05 09:44:00,1.64,1.64035,1.6395,1.63955,165500000.0
2009-11-05 09:45:00,1.63955,1.6398,1.63925,1.6396,106600000.0
2009-11-05 09:46:00,1.63955,1.64005,1.6395,1.63975,157300000.0
2009-11-05 09:47:00,1.63975,1.63995,1.63955,1.63955,40400000.0
2009-11-05 09:48:00,1.63955,1.6396,1.63935,1.63945,111000000.0
2009-11-05 09:49:00,1.63945,1.6397,1.6394,1.6395,74900000.0
2009-11-05 09:50:00,1.6396,1.63985,1.63945,1.63975,91500000.0
2009-11-05 09:51:00,1.63975,1.6399,1.63915,1.63915,187600000.0
2009-11-05 09:52:00,1.63925,1.6397,1.639,1.6392,204100000.0
2009-11-05 09:53:00,1.63925,1.6399,1.6392,1.6399,250800000.0
2009-11-05 09:54:00,1.64,1.64005,1.63945,1.63975,119000000.0
2009-11-05 09:55:00,1.63975,1.6399,1.63945,1.63965,126800000.0
2009-11-05 09:56:00,1.63965,1.63975,1.6395,1.63955,92200000.0
2009-11-05 09:57:00,1.63945,1.6397,1.63925,1.63925,102200000.0
2009-11-05 09:58:00,1.63925,1.63945,1.63895,1.63925,75200000.0
2009-11-05 09:59:00,1.63925,1.63965,1.6392,1.63935,133900000.0
2009-11-05 10:00:00,1.63945,1.63955,1.63895,1.63945,187100000.0
2009-11-05 10:01:00,1.6394,1.6397,1.63915,1.6393,142700000.0
2009-11-05 10:02:00,1.6393,1.63945,1.63925,1.6393,57100000.0
2009-11-05 10:03:00,1.6393,1.6396,1.63885,1.6391,153500000.0
2009-11-05 10:04:00,1.639,1.6393,1.63875,1.63875,113600000.0
2009-11-05 10:05:00,1.63875,1.63925,1.6386,1.6392,173200000.0
2009-11-05 10:06:00,1.6392,1.6394,1.639,1.63925,191500000.0
2009-11-05 10:07:00,1.63925,1.63945,1.639,1.63925,317600000.0
2009-11-05 10:08:00,1.63925,1.6395,1.6391,1.6394,179500000.0
2009-11-05 10:09:00,1.63935,1.63945,1.63875,1.6388,150200000.0
2009-11-05 10:10:00,1.6388,1.6392,1.6388,1.6389,201300000.0
2009-11-05 10:11:00,1.6389,1.63905,1.6388,1.63885,147600000.0
2009-11-05 10:12:00,1.63885,1.6389,1.6384,1.6384,272100000.0
2009-11-05 10:13:00,1.6384,1.6391,1.6384,1.63875,256500000.0
2009-11-05 10:14:00,1.6387,1.6387,1.63835,1.63855,152000000.0
2009-11-05 10:15:00,1.63855,1.63855,1.6378,1.63785,182400000.0
2009-11-05 10:16:00,1.63785,1.638,1.6376,1.63785,128900000.0
2009-11-05 10:17:00,1.6378,1.6381,1.63775,1.63785,165400000.0
2009-11-05 10:18:00,1.63785,1.6381,1.6377,1.63785,247400000.0
2009-11-05 10:19:00,1.63785,1.638,1.63775,1.63795,243400000.0
2009-11-05 10:20:00,1.63795,1.6381,1.63745,1.63765,239900000.0
2009-11-05 10:21:00,1.63765,1.6377,1.6374,1.6375,162300000.0
2009-11-05 10:22:00,1.6375,1.63775,1.63745,1.63765,150000000.0
2009-11-05 10:23:00,1.63765,1.638,1.63765,1.6379,126700000.0
2009-11-05 10:24:00,1.63785,1.63795,1.6376,1.63795,187800000.0
2009-11-05 10:25:00,1.6379,1.63795,1.63765,1.63775,193600000.0
2009-11-05 10:26:00,1.63775,1.63795,1.6375,1.6377,207200000.0
2009-11-05 10:27:00,1.6377,1.6378,1.63735,1.6374,218500000.0
2009-11-05 10:28:00,1.63745,1.63765,1.6373,1.6375,218000000.0
2009-11-05 10:29:00,1.63735,1.63755,1.637,1.637,216700000.0
2009-11-05 10:30:00,1.637,1.6372,1.63665,1.6368,188400000.0
2009-11-05 10:31:00,1.6368,1.6368,1.6365,1.63665,190500000.0
2009-11-05 10:32:00,1.63675,1.6371,1.6366,1.6371,187600000.0
2009-11-05 10:33:00,1.6371,1.63725,1.6366,1.63675,198100000.0
2009-11-05 10:34:00,1.63675,1.63705,1.6367,1.637,127800000.0
2009-11-05 10:35:00,1.637,1.6373,1.63695,1.6373,112900000.0
2009-11-05 10:36:00,1.6373,1.6373,1.6367,1.63695,151200000.0
2009-11-05 10:37:00,1.63695,1.63745,1.63685,1.63715,220500000.0
2009-11-05 10:38:00,1.63715,1.63725,1.6368,1.63705,157100000.0
2009-11-05 10:39:00,1.637,1.63725,1.63695,1.63705,130200000.0
2009-11-05 10:40:00,1.63705,1.6373,1.637,1.63705,120200000.0
2009-11-05 10:41:00,1.63705,1.6373,1.63695,1.637,198200000.0
2009-11-05 10:42:00,1.6369,1.63735,1.6369,1.6372,123900000.0
2009-11-05 10:43:00,1.6372,1.63745,1.6371,1.6372,132100000.0
2009-11-05 10:44:00,1.63715,1.63775,1.637,1.6375,198100000.0
2009-11-05 10:45:00,1.6375,1.6379,1.63745,1.6377,160500000.0
2009-11-05 10:46:00,1.6377,1.6378,1.63735,1.63745,174300000.0
2009-11-05 10:47:00,1.6374,1.6384,1.6374,1.63785,200700000.0
2009-11-05 10:48:00,1.63795,1.63835,1.63785,1.6383,237700000.0
2009-11-05 10:49:00,1.6383,1.63845,1.6379,1.63805,271100000.0
2009-11-05 10:50:00,1.63805,1.6386,1.638,1.63825,245000000.0
2009-11-05 10:51:00,1.63825,1.6383,1.63775,1.6379,142700000.0
2009-11-05 10:52:00,1.6379,1.6381,1.6378,1.63795,107300000.0
2009-11-05 10:53:00,1.6379,1.6381,1.63695,1.63705,184700000.0
2009-11-05 10:54:00,1.637,1.63715,1.63625,1.63665,191400000.0
2009-11-05 10:55:00,1.63665,1.63685,1.6358,1.63685,238400000.0
2009-11-05 10:56:00,1.63685,1.6376,1.63655,1.63755,232000000.0
2009-11-05 10:57:00,1.63755,1.6376,1.63665,1.6367,247500000.0
2009-11-05 10:58:00,1.6367,1.6375,1.6367,1.63735,282000000.0
2009-11-05 10:59:00,1.63735,1.63785,1.63735,1.6377,180600000.0
2009-11-05 11:00:00,1.6377,1.63805,1.6372,1.63785,154800000.0
2009-11-05 11:01:00,1.63785,1.63795,1.6376,1.63765,142300000.0
2009-11-05 11:02:00,1.63765,1.6378,1.63745,1.6376,172500000.0
2009-11-05 11:03:00,1.6376,1.6376,1.63645,1.6365,202300000.0
2009-11-05 11:04:00,1.6365,1.63665,1.6362,1.63635,145500000.0
2009-11-05 11:05:00,1.6363,1.6364,1.63605,1.6364,145100000.0
2009-11-05 11:06:00,1.63635,1.63655,1.63605,1.63625,203300000.0
2009-11-05 11:07:00,1.63625,1.63625,1.6358,1.63585,144800000.0
2009-11-05 11:08:00,1.63585,1.6359,1.63515,1.63525,233000000.0
2009-11-05 11:09:00,1.63515,1.63565,1.63505,1.6356,272200000.0
2009-11-05 11:10:00,1.63565,1.6359,1.6353,1.6353,154000000.0
2009-11-05 11:11:00,1.6353,1.63555,1.63475,1.6354,216000000.0
2009-11-05 11:12:00,1.63535,1.6359,1.63535,1.63575,180500000.0
2009-11-05 11:13:00,1.63575,1.63595,1.6356,1.63575,152500000.0
2009-11-05 11:14:00,1.6358,1.63585,1.6353,1.6354,269300000.0
2009-11-05 11:15:00,1.63535,1.6358,1.6353,1.6353,183200000.0
2009-11-05 11:16:00,1.6353,1.6357,1.63525,1.6357,100400000.0
2009-11-05 11:17:00,1.6358,1.63585,1.63565,1.63565,118400000.0
2009-11-05 11:18:00,1.63565,1.636,1.6356,1.63575,140700000.0
2009-11-05 11:19:00,1.63585,1.63595,1.63565,1.6357,202800000.0
2009-11-05 11:20:00,1.6357,1.63605,1.63545,1.6355,245300000.0
2009-11-05 11:21:00,1.63545,1.6357,1.63535,1.6354,333000000.0
2009-11-05 11:22:00,1.6355,1.63565,1.63545,1.63545,268200000.0
2009-11-05 11:23:00,1.63545,1.63555,1.63545,1.63555,332800000.0
2009-11-05 11:24:00,1.63555,1.6357,1.63495,1.63525,259800000.0
2009-11-05 11:25:00,1.6355,1.6356,1.63515,1.6355,92100000.0
2009-11-05 11:26:00,1.6355,1.636,1.6355,1.6359,241500000.0
2009-11-05 11:27:00,1.6359,1.6365,1.6356,1.6362,232200000.0
2009-11-05 11:28:00,1.63625,1.6365,1.63615,1.63645,197900000.0
2009-11-05 11:29:00,1.63645,1.6366,1.63625,1.63625,123300000.0
2009-11-05 11:30:00,1.63625,1.63635,1.6357,1.63635,242100000.0
2009-11-05 11:31:00,1.63635,1.63635,1.6357,1.63575,216900000.0
2009-11-05 11:32:00,1.6358,1.63585,1.63545,1.6357,154100000.0
2009-11-05 11:33:00,1.6357,1.6357,1.6352,1.6353,189100000.0
2009-11-05 11:34:00,1.6354,1.63565,1.63505,1.6352,206100000.0
2009-11-05 11:35:00,1.63515,1.63535,1.63475,1.6349,184500000.0
2009-11-05 11:36:00,1.6349,1.63515,1.6346,1.63485,115700000.0
2009-11-05 11:37:00,1.63475,1.6349,1.6345,1.63485,109300000.0
2009-11-05 11:38:00,1.63495,1.635,1.63435,1.63485,143700000.0
2009-11-05 11:39:00,1.63485,1.63485,1.63435,1.63465,176200000.0
2009-11-05 11:40:00,1.63465,1.635,1.63455,1.6346,140000000.0
2009-11-05 11:41:00,1.63455,1.635,1.63435,1.63475,189800000.0
2009-11-05 11:42:00,1.6348,1.6354,1.63465,1.63475,135100000.0
2009-11-05 11:43:00,1.63475,1.63485,1.6342,1.6343,55700000.0
2009-11-05 11:44:00,1.63415,1.63425,1.6339,1.63405,134800000.0
2009-11-05 11:45:00,1.6341,1.6341,1.6338,1.6338,161500000.0
2009-11-05 11:46:00,1.6338,1.6344,1.6338,1.6344,100500000.0
2009-11-05 11:47:00,1.6344,1.6347,1.63435,1.63455,71700000.0
2009-11-05 11:48:00,1.6345,1.63465,1.6343,1.63445,138400000.0
2009-11-05 11:49:00,1.63445,1.63505,1.63435,1.63505,161900000.0
2009-11-05 11:50:00,1.63505,1.63535,1.63495,1.63495,157900000.0
2009-11-05 11:51:00,1.63505,1.63515,1.63475,1.63485,141900000.0
2009-11-05 11:52:00,1.635,1.63505,1.63475,1.63495,121900000.0
2009-11-05 11:53:00,1.63495,1.63515,1.63485,1.635,131700000.0
2009-11-05 11:54:00,1.635,1.6354,1.6349,1.63535,241400000.0
2009-11-05 11:55:00,1.63535,1.6356,1.63535,1.63545,197600000.0
2009-11-05 11:56:00,1.6355,1.6357,1.63525,1.63545,277300000.0
2009-11-05 11:57:00,1.63545,1.6356,1.63505,1.63515,151500000.0
2009-11-05 11:58:00,1.63515,1.6352,1.63485,1.63505,162700000.0
2009-11-05 11:59:00,1.63505,1.6352,1.63495,1.63495,196800001.0
2009-11-05 12:00:00,1.6349,1.63545,1.6349,1.635,290800000.0
2009-11-05 12:01:00,1.63495,1.6352,1.6348,1.63505,122200000.0
2009-11-05 12:02:00,1.6351,1.636,1.6351,1.636,101900000.0
2009-11-05 12:03:00,1.636,1.636,1.63535,1.63535,155800000.0
2009-11-05 12:04:00,1.63535,1.6354,1.6352,1.63535,93300000.0
2009-11-05 12:05:00,1.6353,1.6354,1.6353,1.6353,46300000.0
2009-11-05 12:06:00,1.6353,1.6354,1.6351,1.6354,81800000.0
2009-11-05 12:07:00,1.6354,1.6357,1.6352,1.6357,135500000.0
2009-11-05 12:08:00,1.63575,1.636,1.63565,1.63585,96300000.0
2009-11-05 12:09:00,1.63585,1.63595,1.63495,1.635,78500000.0
2009-11-05 12:10:00,1.63505,1.6353,1.635,1.6351,103900000.0
2009-11-05 12:11:00,1.63525,1.6358,1.63525,1.63565,111500000.0
2009-11-05 12:12:00,1.6357,1.6358,1.63535,1.6356,128400000.0
2009-11-05 12:13:00,1.6356,1.63585,1.63525,1.63535,182400000.0
2009-11-05 12:14:00,1.6354,1.63585,1.63535,1.6357,114000000.0
2009-11-05 12:15:00,1.6357,1.63595,1.6356,1.63565,121200000.0
2009-11-05 12:16:00,1.63565,1.63585,1.63555,1.6357,118000000.0
2009-11-05 12:17:00,1.6357,1.63595,1.63555,1.63575,104600000.0
2009-11-05 12:18:00,1.6357,1.636,1.6355,1.63585,207700000.0
2009-11-05 12:19:00,1.63585,1.6361,1.6357,1.6361,243300000.0
2009-11-05 12:20:00,1.6361,1.63635,1.636,1.63625,142000000.0
2009-11-05 12:21:00,1.63635,1.63635,1.6361,1.6362,123500000.0
2009-11-05 12:22:00,1.6361,1.6361,1.63525,1.6353,186600000.0
2009-11-05 12:23:00,1.6352,1.63545,1.63495,1.63495,219900000.0
2009-11-05 12:24:00,1.635,1.6354,1.635,1.6354,112200000.0
2009-11-05 12:25:00,1.6354,1.6355,1.6352,1.63545,100000000.0
2009-11-05 12:26:00,1.63545,1.63575,1.6354,1.63575,147200000.0
2009-11-05 12:27:00,1.6358,1.63595,1.6354,1.6358,185900000.0
2009-11-05 12:28:00,1.63585,1.63585,1.63555,1.63565,119800000.0
2009-11-05 12:29:00,1.6356,1.63615,1.63555,1.636,152500000.0
2009-11-05 12:30:00,1.6361,1.6361,1.6358,1.63585,79000000.0
2009-11-05 12:31:00,1.6358,1.63585,1.63545,1.63585,144000000.0
2009-11-05 12:32:00,1.63585,1.63585,1.6355,1.6357,110000000.0
2009-11-05 12:33:00,1.63565,1.63585,1.63565,1.63565,71900000.0
2009-11-05 12:34:00,1.63565,1.6358,1.6354,1.6354,87400000.0
2009-11-05 12:35:00,1.6355,1.6355,1.63515,1.6352,86200000.0
2009-11-05 12:36:00,1.6352,1.63545,1.6351,1.63545,44000000.0
2009-11-05 12:37:00,1.6354,1.6356,1.63535,1.6355,110200000.0
2009-11-05 12:38:00,1.63555,1.63585,1.63545,1.6358,75200000.0
2009-11-05 12:39:00,1.63585,1.63595,1.6356,1.6359,99500000.0
2009-11-05 12:40:00,1.6359,1.63625,1.6358,1.63615,128900000.0
2009-11-05 12:41:00,1.63615,1.6363,1.63605,1.6361,131600000.0
2009-11-05 12:42:00,1.63615,1.6364,1.63615,1.6363,112400000.0
2009-11-05 12:43:00,1.63625,1.6365,1.6359,1.6359,124400000.0
2009-11-05 12:44:00,1.63595,1.63625,1.63585,1.63605,144600000.0
2009-11-05 12:45:00,1.63605,1.63615,1.63595,1.63605,95900000.0
2009-11-05 12:46:00,1.63595,1.63615,1.6357,1.6359,164200000.0
2009-11-05 12:47:00,1.6359,1.63625,1.6359,1.63615,105200000.0
2009-11-05 12:48:00,1.63615,1.63615,1.6357,1.63585,114200000.0
2009-11-05 12:49:00,1.63585,1.63585,1.6355,1.63555,65300000.0
2009-11-05 12:50:00,1.63555,1.63595,1.63555,1.63575,66800000.0
2009-11-05 12:51:00,1.63585,1.6361,1.63565,1.63575,88100000.0
2009-11-05 12:52:00,1.6357,1.6358,1.63535,1.63555,76400000.0
2009-11-05 12:53:00,1.63555,1.63555,1.63515,1.6354,131600000.0
2009-11-05 12:54:00,1.6354,1.6355,1.6351,1.6353,231600000.0
2009-11-05 12:55:00,1.63535,1.6354,1.63495,1.6352,151400000.0
2009-11-05 12:56:00,1.6351,1.6352,1.6348,1.6348,196900000.0
2009-11-05 12:57:00,1.6348,1.63505,1.6346,1.63475,175100000.0
2009-11-05 12:58:00,1.63475,1.6349,1.63465,1.6348,137900000.0
2009-11-05 12:59:00,1.63475,1.635,1.63465,1.6349,140300000.0
2009-11-05 13:00:00,1.63485,1.6351,1.63485,1.6349,131700000.0
2009-11-05 13:01:00,1.635,1.63525,1.6349,1.63515,104900000.0
2009-11-05 13:02:00,1.6352,1.63535,1.635,1.635,78800000.0
2009-11-05 13:03:00,1.635,1.63525,1.6349,1.63525,85400000.0
2009-11-05 13:04:00,1.63525,1.63555,1.6349,1.63545,148000000.0
2009-11-05 13:05:00,1.6354,1.6356,1.63515,1.63525,170200000.0
2009-11-05 13:06:00,1.6352,1.6352,1.63495,1.6351,158800000.0
2009-11-05 13:07:00,1.63505,1.63535,1.63495,1.6353,161800000.0
2009-11-05 13:08:00,1.63525,1.636,1.63525,1.63595,164400000.0
2009-11-05 13:09:00,1.6359,1.6361,1.6358,1.6361,51800000.0
2009-11-05 13:10:00,1.6361,1.63615,1.63585,1.63615,110300000.0
2009-11-05 13:11:00,1.63615,1.6364,1.63615,1.63625,94800000.0
2009-11-05 13:12:00,1.63625,1.6366,1.636,1.6361,75400000.0
2009-11-05 13:13:00,1.63605,1.6361,1.6359,1.636,54700000.0
2009-11-05 13:14:00,1.63595,1.63595,1.63535,1.63535,115700000.0
2009-11-05 13:15:00,1.63535,1.63535,1.635,1.6351,45800000.0
2009-11-05 13:16:00,1.6351,1.6354,1.635,1.6351,93500000.0
2009-11-05 13:17:00,1.63505,1.6357,1.63495,1.63545,85400000.0
2009-11-05 13:18:00,1.63545,1.63665,1.63545,1.63665,150200000.0
2009-11-05 13:19:00,1.63665,1.6371,1.63665,1.6368,101700000.0
2009-11-05 13:20:00,1.6368,1.6368,1.63645,1.6365,58900000.0
2009-11-05 13:21:00,1.6365,1.6367,1.6364,1.6366,86100000.0
2009-11-05 13:22:00,1.63665,1.6368,1.6364,1.63665,58200000.0
2009-11-05 13:23:00,1.63665,1.63735,1.63645,1.6373,86800000.0
2009-11-05 13:24:00,1.6373,1.6373,1.63645,1.6369,103000000.0
2009-11-05 13:25:00,1.6369,1.6369,1.63675,1.6368,30900000.0
2009-11-05 13:26:00,1.6368,1.63695,1.6368,1.63685,41700000.0
2009-11-05 13:27:00,1.6368,1.63705,1.6368,1.63685,66300000.0
2009-11-05 13:28:00,1.63685,1.63685,1.6363,1.63645,70400000.0
2009-11-05 13:29:00,1.63645,1.6365,1.6361,1.63635,90700000.0
2009-11-05 13:30:00,1.6363,1.63665,1.6362,1.6364,103200000.0
2009-11-05 13:31:00,1.6365,1.63685,1.6365,1.6367,126400000.0
2009-11-05 13:32:00,1.6367,1.63695,1.63665,1.6368,94600000.0
2009-11-05 13:33:00,1.6369,1.637,1.6369,1.637,21400000.0
2009-11-05 13:34:00,1.637,1.63725,1.6369,1.63725,97000000.0
2009-11-05 13:35:00,1.6372,1.6374,1.6369,1.63705,118500000.0
2009-11-05 13:36:00,1.63705,1.63705,1.63695,1.63695,26800000.0
2009-11-05 13:37:00,1.6371,1.63715,1.637,1.63715,56700000.0
2009-11-05 13:38:00,1.63715,1.6375,1.63695,1.63705,128700000.0
2009-11-05 13:39:00,1.63705,1.6374,1.63685,1.63705,106800000.0
2009-11-05 13:40:00,1.63705,1.63725,1.637,1.63725,44400000.0
2009-11-05 13:41:00,1.6373,1.63755,1.6373,1.6373,74200000.0
2009-11-05 13:42:00,1.63725,1.63745,1.63705,1.6371,84300000.0
2009-11-05 13:43:00,1.6371,1.63735,1.6371,1.6371,52700000.0
2009-11-05 13:44:00,1.6371,1.63745,1.63705,1.63735,66000000.0
2009-11-05 13:45:00,1.63745,1.63745,1.63705,1.63715,39300000.0
2009-11-05 13:46:00,1.63715,1.6373,1.63715,1.6372,61500000.0
2009-11-05 13:47:00,1.6372,1.63745,1.63715,1.63715,60700000.0
2009-11-05 13:48:00,1.63715,1.63735,1.63715,1.63735,45900000.0
2009-11-05 13:49:00,1.63725,1.6373,1.63715,1.63715,77300000.0
2009-11-05 13:50:00,1.6372,1.6374,1.63715,1.63735,78800000.0
2009-11-05 13:51:00,1.63735,1.6374,1.63715,1.63715,66700000.0
2009-11-05 13:52:00,1.63715,1.6374,1.63715,1.6374,67600000.0
2009-11-05 13:53:00,1.6374,1.6374,1.63695,1.63695,63900000.0
2009-11-05 13:54:00,1.637,1.6371,1.6369,1.6371,28200000.0
2009-11-05 13:55:00,1.6371,1.6373,1.6369,1.637,71500000.0
2009-11-05 13:56:00,1.63695,1.6373,1.63695,1.63715,87100000.0
2009-11-05 13:57:00,1.6372,1.6373,1.63695,1.63695,64900000.0
2009-11-05 13:58:00,1.63695,1.63715,1.63675,1.63695,73000000.0
2009-11-05 13:59:00,1.6369,1.6377,1.63685,1.63735,131500000.0
2009-11-05 14:00:00,1.63755,1.63765,1.6368,1.63765,211800000.0
2009-11-05 14:01:00,1.6376,1.6377,1.6368,1.63695,233500000.0
2009-11-05 14:02:00,1.6369,1.63705,1.63635,1.6368,188700000.0
2009-11-05 14:03:00,1.6368,1.6368,1.63565,1.63565,275500000.0
2009-11-05 14:04:00,1.6357,1.6366,1.63565,1.6358,215900000.0
2009-11-05 14:05:00,1.63585,1.63585,1.6352,1.6353,206650000.0
2009-11-05 14:06:00,1.63535,1.6354,1.6352,1.63525,144700000.0
2009-11-05 14:07:00,1.6352,1.63545,1.63465,1.63465,236120000.0
2009-11-05 14:08:00,1.6348,1.6348,1.63425,1.63425,111700000.0
2009-11-05 14:09:00,1.6342,1.6348,1.63415,1.6348,188200000.0
2009-11-05 14:10:00,1.6348,1.63495,1.63445,1.63485,140700000.0
2009-11-05 14:11:00,1.63475,1.63515,1.63425,1.6343,91600000.0
2009-11-05 14:12:00,1.6343,1.6345,1.6341,1.63445,129500000.0
2009-11-05 14:13:00,1.63445,1.63465,1.63395,1.6341,162300000.0
2009-11-05 14:14:00,1.6341,1.6342,1.63365,1.6338,143700000.0
2009-11-05 14:15:00,1.63375,1.6339,1.63365,1.6337,104500000.0
2009-11-05 14:16:00,1.63375,1.63415,1.63365,1.63415,97300000.0
2009-11-05 14:17:00,1.6342,1.6342,1.63345,1.63375,142500000.0
2009-11-05 14:18:00,1.63375,1.63375,1.63345,1.63355,95800000.0
2009-11-05 14:19:00,1.63355,1.63375,1.63335,1.63345,114600000.0
2009-11-05 14:20:00,1.6334,1.6334,1.63235,1.63255,114200000.0
2009-11-05 14:21:00,1.63255,1.63255,1.6316,1.632,110000000.0
2009-11-05 14:22:00,1.632,1.63235,1.63095,1.6312,211100000.0
2009-11-05 14:23:00,1.63125,1.6317,1.63125,1.6317,128700000.0
2009-11-05 14:24:00,1.6317,1.63215,1.63055,1.631,241300000.0
2009-11-05 14:25:00,1.631,1.63145,1.6308,1.63135,179400000.0
2009-11-05 14:26:00,1.63135,1.6317,1.6312,1.6315,149400000.0
2009-11-05 14:27:00,1.6315,1.6315,1.6309,1.6312,122500000.0
2009-11-05 14:28:00,1.6312,1.6316,1.63115,1.6315,107600000.0
2009-11-05 14:29:00,1.63155,1.6317,1.63125,1.63145,110100000.0
2009-11-05 14:30:00,1.63135,1.6316,1.63115,1.63145,189900000.0
2009-11-05 14:31:00,1.6314,1.63155,1.6312,1.6315,107300000.0
2009-11-05 14:32:00,1.6315,1.63285,1.6315,1.63265,223700000.0
2009-11-05 14:33:00,1.63265,1.63305,1.63255,1.6328,152300000.0
2009-11-05 14:34:00,1.6329,1.6332,1.63275,1.63305,144200000.0
2009-11-05 14:35:00,1.63305,1.63325,1.63305,1.6331,277600000.0
2009-11-05 14:36:00,1.6331,1.63345,1.63275,1.6328,184900000.0
2009-11-05 14:37:00,1.63285,1.6332,1.6328,1.6332,136600000.0
2009-11-05 14:38:00,1.63325,1.6337,1.63325,1.6334,183600000.0
2009-11-05 14:39:00,1.63345,1.63385,1.6333,1.6334,231800000.0
2009-11-05 14:40:00,1.6334,1.6335,1.6328,1.63305,264700000.0
2009-11-05 14:41:00,1.63315,1.63325,1.6327,1.633,245100000.0
2009-11-05 14:42:00,1.633,1.6335,1.63265,1.63325,262500000.0
2009-11-05 14:43:00,1.63325,1.6336,1.63315,1.6333,206200000.0
2009-11-05 14:44:00,1.6334,1.6336,1.63325,1.63345,183700000.0
2009-11-05 14:45:00,1.6334,1.63365,1.6334,1.6335,120700000.0
2009-11-05 14:46:00,1.6336,1.6338,1.63345,1.6336,181600000.0
2009-11-05 14:47:00,1.63365,1.6339,1.6334,1.63365,223800000.0
2009-11-05 14:48:00,1.63365,1.63385,1.6335,1.6335,134500000.0
2009-11-05 14:49:00,1.6335,1.63415,1.6334,1.6341,282500000.0
2009-11-05 14:50:00,1.6341,1.63435,1.6339,1.63405,187600000.0
2009-11-05 14:51:00,1.63415,1.63435,1.63385,1.634,140100000.0
2009-11-05 14:52:00,1.63415,1.63445,1.63415,1.63435,52200000.0
2009-11-05 14:53:00,1.63445,1.63455,1.6342,1.6342,38200000.0
2009-11-05 14:54:00,1.63435,1.63475,1.63435,1.6346,193000000.0
2009-11-05 14:55:00,1.6346,1.6348,1.63455,1.6347,144700000.0
2009-11-05 14:56:00,1.63475,1.63495,1.6345,1.63475,174100000.0
2009-11-05 14:57:00,1.63475,1.63485,1.6345,1.63455,177800000.0
2009-11-05 14:58:00,1.6345,1.6346,1.63425,1.6345,212200000.0
2009-11-05 14:59:00,1.63435,1.63475,1.63415,1.63455,130500000.0
2009-11-05 15:00:00,1.63455,1.635,1.6345,1.63485,176600000.0
2009-11-05 15:01:00,1.6349,1.63495,1.63485,1.6349,67100000.0
2009-11-05 15:02:00,1.63485,1.635,1.63465,1.63475,99700000.0
2009-11-05 15:03:00,1.6348,1.63515,1.63465,1.635,288400000.0
2009-11-05 15:04:00,1.635,1.6351,1.6349,1.63495,142600000.0
2009-11-05 15:05:00,1.63495,1.63495,1.6346,1.6347,133300000.0
2009-11-05 15:06:00,1.6348,1.6348,1.6344,1.63455,170500000.0
2009-11-05 15:07:00,1.63455,1.6354,1.63455,1.63535,168200000.0
2009-11-05 15:08:00,1.63535,1.6356,1.63495,1.6353,192600000.0
2009-11-05 15:09:00,1.63535,1.63545,1.6345,1.6346,296000000.0
2009-11-05 15:10:00,1.6346,1.63515,1.63455,1.63475,227200000.0
2009-11-05 15:11:00,1.63475,1.63555,1.6347,1.63525,199100000.0
2009-11-05 15:12:00,1.63515,1.63575,1.63505,1.6355,185600000.0
2009-11-05 15:13:00,1.6355,1.6362,1.6353,1.63575,284800000.0
2009-11-05 15:14:00,1.63575,1.6362,1.63565,1.6361,237200000.0
2009-11-05 15:15:00,1.6361,1.6363,1.63575,1.63585,252800000.0
2009-11-05 15:16:00,1.636,1.6361,1.63545,1.6358,123800000.0
2009-11-05 15:17:00,1.6358,1.63605,1.6358,1.63595,103200000.0
2009-11-05 15:18:00,1.63605,1.6362,1.63505,1.63505,208700000.0
2009-11-05 15:19:00,1.6351,1.6353,1.63475,1.6349,117900000.0
2009-11-05 15:20:00,1.6349,1.635,1.63465,1.63475,142600000.0
2009-11-05 15:21:00,1.63485,1.63505,1.6347,1.63495,126100000.0
2009-11-05 15:22:00,1.635,1.635,1.63465,1.63465,13900000.0
2009-11-05 15:23:00,1.63465,1.63465,1.63465,1.63465,1900000.0
2009-11-05 15:24:00,1.63465,1.63465,1.63385,1.63405,209400000.0
2009-11-05 15:25:00,1.6341,1.63435,1.634,1.6341,231600000.0
2009-11-05 15:26:00,1.6341,1.6342,1.6333,1.6335,142330000.0
2009-11-05 15:27:00,1.6335,1.6336,1.63315,1.6334,115600000.0
2009-11-05 15:28:00,1.63345,1.63355,1.63305,1.63305,48700000.0
2009-11-05 15:29:00,1.63305,1.6332,1.63265,1.63285,99400000.0
2009-11-05 15:30:00,1.63285,1.63365,1.63265,1.6335,307600000.0
2009-11-05 15:31:00,1.63355,1.63375,1.6332,1.63365,179100000.0
2009-11-05 15:32:00,1.63355,1.63375,1.63345,1.63355,93600000.0
2009-11-05 15:33:00,1.63355,1.63365,1.63335,1.6335,200100000.0
2009-11-05 15:34:00,1.63345,1.63385,1.63325,1.6336,234600000.0
2009-11-05 15:35:00,1.6336,1.63395,1.63335,1.63375,235100000.0
2009-11-05 15:36:00,1.63375,1.6339,1.6335,1.63375,218800000.0
2009-11-05 15:37:00,1.63375,1.6339,1.63325,1.63335,159600000.0
2009-11-05 15:38:00,1.63335,1.63415,1.63335,1.63385,277000000.0
2009-11-05 15:39:00,1.63385,1.6341,1.6336,1.63365,168100000.0
2009-11-05 15:40:00,1.6337,1.6342,1.6326,1.6326,241900000.0
2009-11-05 15:41:00,1.63255,1.63285,1.63245,1.6325,242700000.0
2009-11-05 15:42:00,1.63245,1.63275,1.63235,1.63265,108300000.0
2009-11-05 15:43:00,1.6327,1.6341,1.63265,1.6341,224800000.0
2009-11-05 15:44:00,1.6337,1.63505,1.6337,1.63495,278400000.0
2009-11-05 15:45:00,1.63495,1.6353,1.6343,1.6346,297200000.0
2009-11-05 15:46:00,1.6346,1.63595,1.6346,1.63535,295700000.0
2009-11-05 15:47:00,1.6353,1.6361,1.63515,1.63565,228200000.0
2009-11-05 15:48:00,1.6356,1.63565,1.635,1.6352,185400000.0
2009-11-05 15:49:00,1.6351,1.63545,1.63495,1.63535,314600000.0
2009-11-05 15:50:00,1.6353,1.6355,1.63485,1.63515,271900000.0
2009-11-05 15:51:00,1.6353,1.63575,1.63495,1.6354,274800000.0
2009-11-05 15:52:00,1.63535,1.63575,1.63515,1.63555,296000000.0
2009-11-05 15:53:00,1.63555,1.6359,1.63515,1.63545,287600000.0
2009-11-05 15:54:00,1.63545,1.63585,1.63525,1.63525,251500000.0
2009-11-05 15:55:00,1.6353,1.6356,1.63515,1.63545,182300000.0
2009-11-05 15:56:00,1.6356,1.6357,1.6352,1.63525,205800000.0
2009-11-05 15:57:00,1.63525,1.6354,1.63505,1.6352,202600000.0
2009-11-05 15:58:00,1.63525,1.6355,1.6351,1.63525,137700000.0
2009-11-05 15:59:00,1.63525,1.63545,1.635,1.635,77400000.0
2009-11-05 16:00:00,1.635,1.6353,1.63495,1.63525,138200000.0
2009-11-05 16:01:00,1.6353,1.63535,1.6344,1.63455,283480000.0
2009-11-05 16:02:00,1.6345,1.63455,1.6339,1.63405,137650000.0
2009-11-05 16:03:00,1.63405,1.6345,1.63405,1.63445,194700000.0
2009-11-05 16:04:00,1.63445,1.63465,1.6343,1.6345,187300000.0
2009-11-05 16:05:00,1.6345,1.6347,1.63425,1.6344,161400000.0
2009-11-05 16:06:00,1.6344,1.6344,1.6337,1.63375,212900000.0
2009-11-05 16:07:00,1.63395,1.6345,1.63385,1.63425,175700000.0
2009-11-05 16:08:00,1.63425,1.6349,1.63425,1.63445,203300000.0
2009-11-05 16:09:00,1.6346,1.63465,1.63385,1.6339,236000000.0
2009-11-05 16:10:00,1.6339,1.6345,1.63375,1.6345,194500000.0
2009-11-05 16:11:00,1.63455,1.63475,1.6337,1.6338,226000000.0
2009-11-05 16:12:00,1.6338,1.63415,1.6336,1.63395,227030000.0
2009-11-05 16:13:00,1.63385,1.63415,1.63385,1.63395,107400000.0
2009-11-05 16:14:00,1.634,1.63455,1.6338,1.6343,200700000.0
2009-11-05 16:15:00,1.6343,1.6348,1.63425,1.6347,244000000.0
2009-11-05 16:16:00,1.63465,1.6352,1.63455,1.6351,212300000.0
2009-11-05 16:17:00,1.63505,1.6352,1.63485,1.63515,170600000.0
2009-11-05 16:18:00,1.63495,1.6353,1.6348,1.63515,200500000.0
2009-11-05 16:19:00,1.6351,1.6354,1.635,1.635,227100000.0
2009-11-05 16:20:00,1.635,1.6353,1.6349,1.63515,190100000.0
2009-11-05 16:21:00,1.63515,1.63535,1.63495,1.63495,120800000.0
2009-11-05 16:22:00,1.63495,1.63535,1.6348,1.6352,179500000.0
2009-11-05 16:23:00,1.6352,1.6354,1.635,1.63505,123400000.0
2009-11-05 16:24:00,1.63505,1.63555,1.63505,1.63515,189400000.0
2009-11-05 16:25:00,1.63505,1.6353,1.6349,1.63525,154600000.0
2009-11-05 16:26:00,1.63525,1.63525,1.63475,1.63485,135900000.0
2009-11-05 16:27:00,1.6348,1.63485,1.63465,1.63475,101600000.0
2009-11-05 16:28:00,1.63475,1.63475,1.6343,1.6346,129600000.0
2009-11-05 16:29:00,1.63455,1.6349,1.63455,1.6347,153200000.0
2009-11-05 16:30:00,1.6347,1.6351,1.6346,1.63495,246000000.0
2009-11-05 16:31:00,1.63495,1.6353,1.6347,1.6349,257700000.0
2009-11-05 16:32:00,1.63485,1.6353,1.6348,1.635,174000000.0
2009-11-05 16:33:00,1.6349,1.63545,1.6349,1.63535,199600000.0
2009-11-05 16:34:00,1.63515,1.6355,1.63505,1.63505,201500000.0
2009-11-05 16:35:00,1.6351,1.63525,1.6341,1.6341,237900000.0
2009-11-05 16:36:00,1.6341,1.63455,1.6337,1.63445,200100000.0
2009-11-05 16:37:00,1.63445,1.6346,1.6342,1.63445,219800000.0
2009-11-05 16:38:00,1.6345,1.63495,1.63425,1.63475,317500000.0
2009-11-05 16:39:00,1.6348,1.635,1.63415,1.6343,329800000.0
2009-11-05 16:40:00,1.63425,1.63455,1.63385,1.63455,318100000.0
2009-11-05 16:41:00,1.63445,1.63465,1.63385,1.63405,273300000.0
2009-11-05 16:42:00,1.6341,1.63435,1.63375,1.6338,212800000.0
2009-11-05 16:43:00,1.634,1.63405,1.6336,1.6336,283140000.0
2009-11-05 16:44:00,1.6336,1.6338,1.63325,1.63375,190300000.0
2009-11-05 16:45:00,1.63375,1.63415,1.6334,1.63365,258400000.0
2009-11-05 16:46:00,1.63365,1.6338,1.6333,1.6333,279300000.0
2009-11-05 16:47:00,1.6333,1.6336,1.63305,1.63355,200700000.0
2009-11-05 16:48:00,1.63365,1.63415,1.63355,1.6341,201700000.0
2009-11-05 16:49:00,1.6341,1.63415,1.63325,1.6335,247500000.0
2009-11-05 16:50:00,1.6335,1.63355,1.63295,1.63315,199900000.0
2009-11-05 16:51:00,1.63315,1.6336,1.63315,1.6335,206600000.0
2009-11-05 16:52:00,1.6335,1.63355,1.63305,1.6332,165800000.0
2009-11-05 16:53:00,1.6332,1.6335,1.63315,1.6333,132900000.0
2009-11-05 16:54:00,1.6333,1.6335,1.63275,1.63305,237900000.0
2009-11-05 16:55:00,1.6331,1.6333,1.6329,1.63305,185700000.0
2009-11-05 16:56:00,1.63305,1.63315,1.63275,1.63305,238400000.0
2009-11-05 16:57:00,1.6331,1.6335,1.63305,1.63335,129000000.0
2009-11-05 16:58:00,1.6334,1.6336,1.63315,1.6335,153500000.0
2009-11-05 16:59:00,1.6335,1.6335,1.63295,1.633,182900000.0
2009-11-05 17:00:00,1.63305,1.63315,1.6322,1.6325,219800000.0
2009-11-05 17:01:00,1.63255,1.633,1.63255,1.63275,163500000.0
2009-11-05 17:02:00,1.63275,1.63355,1.63275,1.63315,202000000.0
2009-11-05 17:03:00,1.6332,1.6335,1.6331,1.63325,200600000.0
2009-11-05 17:04:00,1.6331,1.63335,1.63305,1.63325,251900000.0
2009-11-05 17:05:00,1.6333,1.63355,1.63305,1.63355,213400000.0
2009-11-05 17:06:00,1.6335,1.6335,1.633,1.6332,214600000.0
2009-11-05 17:07:00,1.63325,1.63345,1.6327,1.6333,222200000.0
2009-11-05 17:08:00,1.63325,1.6335,1.63305,1.63325,264800000.0
2009-11-05 17:09:00,1.6333,1.6336,1.6331,1.6333,271500000.0
2009-11-05 17:10:00,1.6333,1.6336,1.6332,1.6336,216300000.0
2009-11-05 17:11:00,1.6337,1.6337,1.63305,1.63325,200900000.0
2009-11-05 17:12:00,1.6332,1.63345,1.63295,1.63325,185200000.0
2009-11-05 17:13:00,1.63325,1.6336,1.6331,1.6334,285200000.0
2009-11-05 17:14:00,1.6334,1.6336,1.63305,1.6334,186700000.0
2009-11-05 17:15:00,1.6334,1.63375,1.63305,1.63375,223800000.0
2009-11-05 17:16:00,1.63375,1.6344,1.6337,1.63415,356300000.0
2009-11-05 17:17:00,1.6341,1.63455,1.634,1.63455,147100000.0
2009-11-05 17:18:00,1.63445,1.6347,1.6342,1.63455,204800000.0
2009-11-05 17:19:00,1.63445,1.6349,1.63435,1.6347,240000000.0
2009-11-05 17:20:00,1.6347,1.63475,1.63435,1.6345,288500000.0
2009-11-05 17:21:00,1.6345,1.63505,1.6345,1.6346,319300000.0
2009-11-05 17:22:00,1.6347,1.63515,1.63465,1.6347,155600000.0
2009-11-05 17:23:00,1.6346,1.63485,1.6344,1.63485,151200000.0
2009-11-05 17:24:00,1.6349,1.63525,1.6347,1.63495,202400000.0
2009-11-05 17:25:00,1.63485,1.6353,1.63485,1.6352,112000000.0
2009-11-05 17:26:00,1.6352,1.6352,1.63445,1.6349,222500000.0
2009-11-05 17:27:00,1.6349,1.63505,1.63445,1.6347,231600000.0
2009-11-05 17:28:00,1.6347,1.63475,1.6341,1.63415,155400000.0
2009-11-05 17:29:00,1.63405,1.6346,1.63405,1.63445,203900000.0
2009-11-05 17:30:00,1.63445,1.63475,1.63425,1.6346,148000000.0
2009-11-05 17:31:00,1.63475,1.63475,1.63425,1.63425,252400000.0
2009-11-05 17:32:00,1.63425,1.63455,1.63415,1.63415,177700000.0
2009-11-05 17:33:00,1.63415,1.63415,1.63395,1.63395,203500000.0
2009-11-05 17:34:00,1.63395,1.6344,1.63395,1.6342,218700000.0
2009-11-05 17:35:00,1.6342,1.63435,1.63385,1.6341,124300000.0
2009-11-05 17:36:00,1.63395,1.63395,1.63345,1.63345,207420000.0
2009-11-05 17:37:00,1.63345,1.63385,1.633,1.63385,166800000.0
2009-11-05 17:38:00,1.63385,1.63395,1.6335,1.6335,185700000.0
2009-11-05 17:39:00,1.6334,1.63385,1.6331,1.63315,179200000.0
2009-11-05 17:40:00,1.63315,1.6335,1.633,1.63335,221400000.0
2009-11-05 17:41:00,1.63335,1.63355,1.63305,1.63305,186500000.0
2009-11-05 17:42:00,1.63305,1.63355,1.6329,1.6333,163000000.0
2009-11-05 17:43:00,1.6332,1.6337,1.63315,1.63355,140800000.0
2009-11-05 17:44:00,1.63355,1.6337,1.6334,1.6337,128700000.0
2009-11-05 17:45:00,1.6337,1.6339,1.63325,1.6335,209000000.0
2009-11-05 17:46:00,1.6335,1.6336,1.6328,1.633,237300000.0
2009-11-05 17:47:00,1.63295,1.63355,1.63285,1.63355,257300000.0
2009-11-05 17:48:00,1.63355,1.6337,1.6334,1.6336,156200000.0
2009-11-05 17:49:00,1.6336,1.634,1.63355,1.6338,196100000.0
2009-11-05 17:50:00,1.6338,1.6341,1.63375,1.63395,197000000.0
2009-11-05 17:51:00,1.6339,1.63405,1.63355,1.6338,156800000.0
2009-11-05 17:52:00,1.6339,1.6341,1.63355,1.63375,131000000.0
2009-11-05 17:53:00,1.63375,1.634,1.63375,1.63375,125500000.0
2009-11-05 17:54:00,1.63375,1.634,1.63365,1.634,128800000.0
2009-11-05 17:55:00,1.63395,1.6343,1.63395,1.6342,234800000.0
2009-11-05 17:56:00,1.6342,1.63455,1.6341,1.63455,96200000.0
2009-11-05 17:57:00,1.63455,1.6347,1.6344,1.63465,123900000.0
2009-11-05 17:58:00,1.63465,1.6347,1.63405,1.6342,122000000.0
2009-11-05 17:59:00,1.63405,1.63485,1.63405,1.63465,244700000.0
2009-11-05 18:00:00,1.6347,1.6348,1.63425,1.63475,175900000.0
2009-11-05 18:01:00,1.63475,1.6349,1.63455,1.6349,152500000.0
2009-11-05 18:02:00,1.6349,1.63495,1.6343,1.63435,138200000.0
2009-11-05 18:03:00,1.63435,1.63435,1.63385,1.63405,103600000.0
2009-11-05 18:04:00,1.63405,1.6343,1.634,1.63415,201600000.0
2009-11-05 18:05:00,1.63415,1.63445,1.634,1.6343,167200000.0
2009-11-05 18:06:00,1.63425,1.6344,1.63415,1.63415,87300000.0
2009-11-05 18:07:00,1.63415,1.6344,1.63395,1.6341,116700000.0
2009-11-05 18:08:00,1.6341,1.6343,1.634,1.63425,109700000.0
2009-11-05 18:09:00,1.63425,1.63425,1.6337,1.6337,170000000.0
2009-11-05 18:10:00,1.6337,1.63415,1.63365,1.6341,86000000.0
2009-11-05 18:11:00,1.6341,1.63425,1.6337,1.6338,112400000.0
2009-11-05 18:12:00,1.6338,1.63405,1.63375,1.63375,119700000.0
2009-11-05 18:13:00,1.63375,1.6342,1.63375,1.63395,106300000.0
2009-11-05 18:14:00,1.63395,1.63425,1.63375,1.63415,161900000.0
2009-11-05 18:15:00,1.63405,1.63495,1.63395,1.6348,213300000.0
2009-11-05 18:16:00,1.63485,1.6349,1.6342,1.6344,173600000.0
2009-11-05 18:17:00,1.6345,1.6345,1.63395,1.63395,261600000.0
2009-11-05 18:18:00,1.634,1.6344,1.6338,1.63405,260600000.0
2009-11-05 18:19:00,1.6342,1.6344,1.634,1.6341,169500000.0
2009-11-05 18:20:00,1.6341,1.6345,1.6339,1.6339,252900000.0
2009-11-05 18:21:00,1.63395,1.63415,1.63375,1.63415,130100000.0
2009-11-05 18:22:00,1.63405,1.63425,1.63385,1.6342,127700000.0
2009-11-05 18:23:00,1.6342,1.63425,1.63395,1.634,140600000.0
2009-11-05 18:24:00,1.634,1.6343,1.63385,1.63425,88500000.0
2009-11-05 18:25:00,1.63425,1.6344,1.63425,1.63435,106800000.0
2009-11-05 18:26:00,1.63435,1.6345,1.63425,1.6344,80500000.0
2009-11-05 18:27:00,1.63445,1.6345,1.6342,1.6344,95100000.0
2009-11-05 18:28:00,1.6344,1.6345,1.6342,1.6342,103200000.0
2009-11-05 18:29:00,1.63425,1.63455,1.63395,1.63405,84000000.0
2009-11-05 18:30:00,1.634,1.6343,1.63385,1.63425,213300000.0
2009-11-05 18:31:00,1.6343,1.63485,1.6342,1.6348,153600000.0
2009-11-05 18:32:00,1.63485,1.63495,1.63425,1.63425,142900000.0
2009-11-05 18:33:00,1.63425,1.63475,1.6342,1.6344,205100000.0
2009-11-05 18:34:00,1.6344,1.6348,1.63435,1.63435,244100000.0
2009-11-05 18:35:00,1.6344,1.63455,1.63425,1.6343,158500000.0
2009-11-05 18:36:00,1.63445,1.6346,1.6342,1.63435,170500000.0
2009-11-05 18:37:00,1.63435,1.63435,1.6338,1.6342,148400000.0
2009-11-05 18:38:00,1.6342,1.63445,1.6337,1.6338,186800000.0
2009-11-05 18:39:00,1.6338,1.6342,1.63375,1.63395,241500000.0
2009-11-05 18:40:00,1.63395,1.634,1.63365,1.63395,183500000.0
2009-11-05 18:41:00,1.63395,1.6343,1.6339,1.6342,161300000.0
2009-11-05 18:42:00,1.6341,1.63485,1.634,1.6348,272500000.0
2009-11-05 18:43:00,1.6348,1.6352,1.63465,1.635,210600000.0
2009-11-05 18:44:00,1.635,1.6351,1.6348,1.635,172500000.0
2009-11-05 18:45:00,1.635,1.6352,1.6346,1.6348,180200000.0
2009-11-05 18:46:00,1.63485,1.63495,1.63435,1.6344,226300000.0
2009-11-05 18:47:00,1.6345,1.63515,1.63435,1.63505,224400000.0
2009-11-05 18:48:00,1.63505,1.636,1.63505,1.63525,313400000.0
2009-11-05 18:49:00,1.6352,1.63535,1.6347,1.6351,255600000.0
2009-11-05 18:50:00,1.6351,1.6351,1.63475,1.63485,197600000.0
2009-11-05 18:51:00,1.63485,1.63515,1.6345,1.6346,146400000.0
2009-11-05 18:52:00,1.63465,1.63535,1.63465,1.6353,150300000.0
2009-11-05 18:53:00,1.6353,1.6354,1.63485,1.63535,180000000.0
2009-11-05 18:54:00,1.63535,1.6358,1.63505,1.63555,241300000.0
2009-11-05 18:55:00,1.63555,1.63625,1.63555,1.63595,190900000.0
2009-11-05 18:56:00,1.63605,1.6361,1.6358,1.63605,139200000.0
2009-11-05 18:57:00,1.63605,1.6365,1.63585,1.6361,200400000.0
2009-11-05 18:58:00,1.6361,1.63635,1.6358,1.6362,211200000.0
2009-11-05 18:59:00,1.63615,1.63615,1.63555,1.63555,135400000.0
2009-11-05 19:00:00,1.6356,1.63575,1.63485,1.63505,104500000.0
2009-11-05 19:01:00,1.63505,1.63535,1.6348,1.635,114300000.0
2009-11-05 19:02:00,1.63485,1.63485,1.63425,1.63425,184600000.0
2009-11-05 19:03:00,1.63425,1.63445,1.63405,1.63425,144900000.0
2009-11-05 19:04:00,1.63425,1.6345,1.63425,1.63425,157600000.0
2009-11-05 19:05:00,1.63425,1.6346,1.63405,1.6343,170200000.0
2009-11-05 19:06:00,1.6343,1.63475,1.63405,1.63415,132100000.0
2009-11-05 19:07:00,1.63415,1.6345,1.6341,1.6344,213000000.0
2009-11-05 19:08:00,1.6345,1.63455,1.63405,1.6343,213500000.0
2009-11-05 19:09:00,1.6343,1.63445,1.63425,1.6344,81400000.0
2009-11-05 19:10:00,1.63445,1.6346,1.6344,1.6345,93500000.0
2009-11-05 19:11:00,1.6345,1.63515,1.6345,1.6351,172400000.0
2009-11-05 19:12:00,1.6351,1.63545,1.63505,1.63525,244300000.0
2009-11-05 19:13:00,1.63525,1.6355,1.6352,1.63535,133800000.0
2009-11-05 19:14:00,1.63535,1.63555,1.6353,1.63555,114700000.0
2009-11-05 19:15:00,1.63555,1.6359,1.6355,1.63565,118200000.0
2009-11-05 19:16:00,1.63565,1.63575,1.63545,1.63545,68400000.0
2009-11-05 19:17:00,1.63545,1.63565,1.63525,1.63535,118700000.0
2009-11-05 19:18:00,1.63535,1.63595,1.6353,1.63595,147300000.0
2009-11-05 19:19:00,1.6359,1.636,1.6354,1.63585,138200000.0
2009-11-05 19:20:00,1.63585,1.636,1.6358,1.6359,75900000.0
2009-11-05 19:21:00,1.63585,1.636,1.6356,1.6357,112800000.0
2009-11-05 19:22:00,1.6357,1.63575,1.6347,1.6348,171900000.0
2009-11-05 19:23:00,1.6348,1.6348,1.6344,1.6344,82500000.0
2009-11-05 19:24:00,1.63435,1.63495,1.63435,1.63455,151500000.0
2009-11-05 19:25:00,1.6345,1.63455,1.63425,1.63425,123000000.0
2009-11-05 19:26:00,1.6343,1.6345,1.63395,1.6344,248700000.0
2009-11-05 19:27:00,1.6345,1.63465,1.634,1.63415,218800000.0
2009-11-05 19:28:00,1.63415,1.6343,1.63395,1.63405,111300000.0
2009-11-05 19:29:00,1.63405,1.63415,1.63385,1.63395,126800000.0
2009-11-05 19:30:00,1.63395,1.63395,1.63375,1.6338,79100000.0
2009-11-05 19:31:00,1.6338,1.6339,1.63375,1.63375,78800000.0
2009-11-05 19:32:00,1.63375,1.6338,1.63325,1.63335,236400000.0
2009-11-05 19:33:00,1.63335,1.63335,1.63305,1.63305,176000000.0
2009-11-05 19:34:00,1.63305,1.6332,1.63285,1.63295,150800000.0
2009-11-05 19:35:00,1.63305,1.6335,1.633,1.63335,116400000.0
2009-11-05 19:36:00,1.63345,1.6336,1.63325,1.6336,121500000.0
2009-11-05 19:37:00,1.6336,1.6339,1.6336,1.6338,119700000.0
2009-11-05 19:38:00,1.6338,1.63405,1.63365,1.63385,87400000.0
2009-11-05 19:39:00,1.6338,1.63415,1.6338,1.63395,134600000.0
2009-11-05 19:40:00,1.63395,1.6341,1.6339,1.63395,74800000.0
2009-11-05 19:41:00,1.63395,1.63405,1.63365,1.634,178100000.0
2009-11-05 19:42:00,1.634,1.63415,1.6334,1.6335,151900000.0
2009-11-05 19:43:00,1.6335,1.6338,1.6335,1.6338,52200000.0
2009-11-05 19:44:00,1.6338,1.63385,1.63365,1.63375,89500000.0
2009-11-05 19:45:00,1.63375,1.6338,1.6335,1.63365,129400000.0
2009-11-05 19:46:00,1.63365,1.6337,1.6335,1.63365,73900000.0
2009-11-05 19:47:00,1.6335,1.63375,1.63335,1.63365,102100000.0
2009-11-05 19:48:00,1.6337,1.6338,1.6334,1.6334,68100000.0
2009-11-05 19:49:00,1.6334,1.63345,1.63335,1.6334,117000000.0
2009-11-05 19:50:00,1.6334,1.63345,1.63335,1.63335,96000000.0
2009-11-05 19:51:00,1.63335,1.6336,1.6332,1.6334,192600000.0
2009-11-05 19:52:00,1.63345,1.63355,1.6333,1.63335,110400000.0
2009-11-05 19:53:00,1.6334,1.6337,1.6334,1.6335,164100000.0
2009-11-05 19:54:00,1.6335,1.6337,1.6334,1.63345,144900000.0
2009-11-05 19:55:00,1.63345,1.63345,1.63325,1.63325,97600000.0
2009-11-05 19:56:00,1.63335,1.63355,1.63325,1.6335,135400000.0
2009-11-05 19:57:00,1.6335,1.63365,1.6335,1.6335,57300000.0
2009-11-05 19:58:00,1.6335,1.63365,1.63345,1.63345,57200000.0
2009-11-05 19:59:00,1.63345,1.63375,1.63315,1.63315,176000000.0
2009-11-05 20:00:00,1.63315,1.6333,1.633,1.63305,118800000.0
2009-11-05 20:01:00,1.63305,1.63325,1.63285,1.63325,71000000.0
2009-11-05 20:02:00,1.63315,1.63335,1.63305,1.6332,82200000.0
2009-11-05 20:03:00,1.63325,1.6333,1.6332,1.6332,42800000.0
2009-11-05 20:04:00,1.6332,1.6334,1.6332,1.63325,89100000.0
2009-11-05 20:05:00,1.63325,1.63325,1.6332,1.6332,4500000.0
2009-11-05 20:06:00,1.6332,1.6336,1.6332,1.6335,188400000.0
2009-11-05 20:07:00,1.63355,1.63365,1.6334,1.63355,95200000.0
2009-11-05 20:08:00,1.6336,1.63365,1.63355,1.63365,30300000.0
2009-11-05 20:09:00,1.63365,1.63405,1.63355,1.6339,106200000.0
2009-11-05 20:10:00,1.63385,1.634,1.63365,1.6337,134500000.0
2009-11-05 20:11:00,1.6337,1.63415,1.63365,1.63415,192700000.0
2009-11-05 20:12:00,1.6342,1.6343,1.63405,1.6341,110200000.0
2009-11-05 20:13:00,1.634,1.6342,1.6337,1.6341,282800000.0
2009-11-05 20:14:00,1.6341,1.63425,1.6337,1.6339,178900000.0
2009-11-05 20:15:00,1.6339,1.6343,1.63375,1.63395,142700000.0
2009-11-05 20:16:00,1.63395,1.63405,1.6337,1.6339,257600000.0
2009-11-05 20:17:00,1.63395,1.63425,1.63365,1.634,228300000.0
2009-11-05 20:18:00,1.634,1.6342,1.6339,1.6342,99200000.0
2009-11-05 20:19:00,1.6342,1.6343,1.63405,1.63425,90800000.0
2009-11-05 20:20:00,1.63425,1.6345,1.6342,1.6344,104100000.0
2009-11-05 20:21:00,1.63435,1.6345,1.63405,1.63425,302800000.0
2009-11-05 20:22:00,1.6343,1.63455,1.6342,1.6343,168700000.0
2009-11-05 20:23:00,1.6343,1.63455,1.6341,1.6341,123600000.0
2009-11-05 20:24:00,1.63405,1.6342,1.6337,1.6339,165300000.0
2009-11-05 20:25:00,1.6339,1.63445,1.63385,1.63445,112400000.0
2009-11-05 20:26:00,1.63435,1.6344,1.6342,1.6342,52200000.0
2009-11-05 20:27:00,1.63415,1.6342,1.6339,1.6342,84300000.0
2009-11-05 20:28:00,1.63425,1.6343,1.63405,1.63425,49600000.0
2009-11-05 20:29:00,1.63425,1.63425,1.6339,1.63405,109800000.0
2009-11-05 20:30:00,1.63405,1.6343,1.63395,1.63415,117400000.0
2009-11-05 20:31:00,1.63415,1.63425,1.6339,1.6339,55500000.0
2009-11-05 20:32:00,1.6339,1.6343,1.6337,1.6338,89400000.0
2009-11-05 20:33:00,1.6338,1.63405,1.6338,1.634,50800000.0
2009-11-05 20:34:00,1.63405,1.63435,1.63405,1.6342,54600000.0
2009-11-05 20:35:00,1.6342,1.6344,1.634,1.634,175200000.0
2009-11-05 20:36:00,1.634,1.6341,1.63375,1.6338,148100000.0
2009-11-05 20:37:00,1.6338,1.63405,1.63375,1.6338,100300000.0
2009-11-05 20:38:00,1.6338,1.6343,1.6338,1.6343,89700000.0
2009-11-05 20:39:00,1.6343,1.63435,1.63415,1.6343,93600000.0
2009-11-05 20:40:00,1.63425,1.6345,1.63395,1.634,123100000.0
2009-11-05 20:41:00,1.63405,1.6341,1.63375,1.6338,204400000.0
2009-11-05 20:42:00,1.6338,1.63395,1.6335,1.63355,68200000.0
2009-11-05 20:43:00,1.63355,1.63375,1.6334,1.6337,141400000.0
2009-11-05 20:44:00,1.6337,1.63375,1.63345,1.63355,71200000.0
2009-11-05 20:45:00,1.63345,1.63355,1.6332,1.6332,81400000.0
2009-11-05 20:46:00,1.6332,1.6334,1.6332,1.63325,136200000.0
2009-11-05 20:47:00,1.63325,1.6335,1.6332,1.6332,77800000.0
2009-11-05 20:48:00,1.6332,1.6333,1.6332,1.6332,8600000.0
2009-11-05 20:49:00,1.6332,1.6333,1.6332,1.6332,12000000.0
2009-11-05 20:50:00,1.6332,1.6336,1.6332,1.63325,116100000.0
2009-11-05 20:51:00,1.63325,1.6333,1.63305,1.6333,20300000.0
2009-11-05 20:52:00,1.6334,1.63345,1.633,1.6331,112000000.0
2009-11-05 20:53:00,1.6331,1.6331,1.6328,1.63305,167200000.0
2009-11-05 20:54:00,1.63305,1.63315,1.63275,1.63275,285500000.0
2009-11-05 20:55:00,1.63275,1.6331,1.63275,1.6329,161700000.0
2009-11-05 20:56:00,1.6329,1.63325,1.6329,1.6332,96600000.0
2009-11-05 20:57:00,1.6332,1.63325,1.63305,1.63315,115600000.0
2009-11-05 20:58:00,1.63315,1.6332,1.6329,1.633,70700000.0
2009-11-05 20:59:00,1.633,1.63325,1.633,1.6331,104000000.0
2009-11-05 21:00:00,1.6331,1.6334,1.6331,1.6333,193600000.0
2009-11-05 21:01:00,1.63325,1.63335,1.6332,1.6333,102900000.0
2009-11-05 21:02:00,1.6334,1.6335,1.63325,1.6333,136200000.0
2009-11-05 21:03:00,1.63315,1.6334,1.63315,1.6334,94100000.0
2009-11-05 21:04:00,1.6334,1.63375,1.6334,1.6334,96300000.0
2009-11-05 21:05:00,1.6334,1.63415,1.6334,1.6341,133400000.0
2009-11-05 21:06:00,1.63415,1.63415,1.6337,1.63375,194300000.0
2009-11-05 21:07:00,1.63375,1.6342,1.6336,1.63365,158800000.0
2009-11-05 21:08:00,1.63365,1.63375,1.6335,1.6335,112300000.0
2009-11-05 21:09:00,1.6335,1.6338,1.6335,1.6338,89000000.0
2009-11-05 21:10:00,1.6338,1.63385,1.6336,1.63385,146100000.0
2009-11-05 21:11:00,1.63385,1.63385,1.6334,1.6337,124600000.0
2009-11-05 21:12:00,1.6337,1.63375,1.6333,1.6333,66500000.0
2009-11-05 21:13:00,1.63325,1.63375,1.6332,1.6336,190100000.0
2009-11-05 21:14:00,1.6336,1.63385,1.6336,1.6337,141200000.0
2009-11-05 21:15:00,1.6337,1.634,1.63355,1.63355,114600000.0
2009-11-05 21:16:00,1.63355,1.63385,1.63355,1.6338,54000000.0
2009-11-05 21:17:00,1.6338,1.6338,1.6333,1.6336,98800000.0
2009-11-05 21:18:00,1.6336,1.6338,1.6334,1.6337,174700000.0
2009-11-05 21:19:00,1.63375,1.63435,1.6337,1.63435,142000000.0
2009-11-05 21:20:00,1.63435,1.6344,1.63405,1.63425,107600000.0
2009-11-05 21:21:00,1.63425,1.6343,1.6338,1.6341,185600000.0
2009-11-05 21:22:00,1.63405,1.6341,1.6339,1.634,135900000.0
2009-11-05 21:23:00,1.63405,1.6343,1.634,1.6343,41500000.0
2009-11-05 21:24:00,1.63425,1.6347,1.63425,1.6346,144300000.0
2009-11-05 21:25:00,1.63455,1.63465,1.6342,1.6342,140600000.0
2009-11-05 21:26:00,1.63425,1.63435,1.6333,1.63335,128500000.0
2009-11-05 21:27:00,1.63335,1.6334,1.6332,1.6334,78700000.0
2009-11-05 21:28:00,1.6334,1.6337,1.6334,1.63365,39600000.0
2009-11-05 21:29:00,1.63365,1.6338,1.6333,1.63355,182900000.0
2009-11-05 21:30:00,1.63355,1.63355,1.6332,1.63335,178800000.0
2009-11-05 21:31:00,1.6334,1.6335,1.6334,1.6334,45600000.0
2009-11-05 21:32:00,1.6334,1.6336,1.6334,1.6336,77400000.0
2009-11-05 21:33:00,1.63365,1.63375,1.6334,1.63355,66900000.0
2009-11-05 21:34:00,1.6335,1.63365,1.6335,1.63365,52700000.0
2009-11-05 21:35:00,1.63365,1.63365,1.63345,1.63355,10400000.0
2009-11-05 21:36:00,1.63355,1.63375,1.6335,1.63375,96100000.0
2009-11-05 21:37:00,1.63375,1.6339,1.6335,1.63355,162000000.0
2009-11-05 21:38:00,1.6336,1.63375,1.63345,1.6335,72800000.0
2009-11-05 21:39:00,1.6335,1.6339,1.6335,1.63365,117500000.0
2009-11-05 21:40:00,1.63365,1.6338,1.6334,1.6334,120200000.0
2009-11-05 21:41:00,1.6333,1.63375,1.6333,1.6337,91900000.0
2009-11-05 21:42:00,1.6338,1.63385,1.6337,1.63385,93200000.0
2009-11-05 21:43:00,1.63385,1.63385,1.6334,1.6334,78300000.0
2009-11-05 21:44:00,1.6334,1.63345,1.63335,1.63345,33700000.0
2009-11-05 21:45:00,1.63345,1.63355,1.63335,1.63355,25300000.0
2009-11-05 21:46:00,1.63355,1.6337,1.63355,1.63365,113000000.0
2009-11-05 21:47:00,1.6336,1.63365,1.6335,1.6336,22000000.0
2009-11-05 21:48:00,1.6336,1.6336,1.63325,1.6333,63600000.0
2009-11-05 21:49:00,1.6333,1.6334,1.63275,1.6329,128500000.0
2009-11-05 21:50:00,1.63295,1.63305,1.6324,1.6325,179500000.0
2009-11-05 21:51:00,1.6325,1.6329,1.63235,1.6328,137200000.0
2009-11-05 21:52:00,1.63305,1.63365,1.6329,1.6336,107100000.0
2009-11-05 21:53:00,1.63365,1.6338,1.6335,1.63375,82400000.0
2009-11-05 21:54:00,1.63385,1.63395,1.63365,1.6338,112300000.0
2009-11-05 21:55:00,1.6338,1.63395,1.6338,1.63385,72800000.0
2009-11-05 21:56:00,1.63385,1.63385,1.63325,1.63325,111300000.0
2009-11-05 21:57:00,1.63325,1.6335,1.63325,1.6335,69400000.0
2009-11-05 21:58:00,1.6335,1.6335,1.6331,1.6333,107700000.0
2009-11-05 21:59:00,1.6333,1.63355,1.63305,1.6332,199300000.0
2009-11-05 22:00:00,1.6332,1.63335,1.633,1.6331,130100000.0
2009-11-05 22:01:00,1.6331,1.6332,1.6331,1.6331,49400000.0
2009-11-05 22:02:00,1.63325,1.6334,1.6331,1.63315,56200000.0
2009-11-05 22:03:00,1.6331,1.6334,1.633,1.63325,118000000.0
2009-11-05 22:04:00,1.63315,1.6339,1.63315,1.63385,126900000.0
2009-11-05 22:05:00,1.63385,1.63395,1.63375,1.6339,71200000.0
2009-11-05 22:06:00,1.63395,1.63405,1.6339,1.6339,53100000.0
2009-11-05 22:07:00,1.6339,1.6341,1.6338,1.63385,170100000.0
2009-11-05 22:08:00,1.6339,1.634,1.6337,1.63395,155500000.0
2009-11-05 22:09:00,1.63395,1.6343,1.63395,1.63405,118400000.0
2009-11-05 22:10:00,1.63405,1.63405,1.6338,1.6339,200900000.0
2009-11-05 22:11:00,1.6339,1.6345,1.6339,1.6344,168800000.0
2009-11-05 22:12:00,1.6344,1.6345,1.63435,1.63445,62900000.0
2009-11-05 22:13:00,1.63435,1.63465,1.6343,1.63435,136700000.0
2009-11-05 22:14:00,1.63435,1.63445,1.6341,1.63445,100400000.0
2009-11-05 22:15:00,1.6345,1.6345,1.63365,1.6337,159000000.0
2009-11-05 22:16:00,1.6337,1.63385,1.63355,1.6338,66300000.0
2009-11-05 22:17:00,1.63385,1.63395,1.63325,1.63365,109100000.0
2009-11-05 22:18:00,1.6335,1.6335,1.63305,1.63315,132800000.0
2009-11-05 22:19:00,1.6331,1.6334,1.63285,1.63305,145900000.0
2009-11-05 22:20:00,1.63305,1.6335,1.63305,1.63345,104300000.0
2009-11-05 22:21:00,1.63345,1.6336,1.63345,1.6335,69100000.0
2009-11-05 22:22:00,1.63355,1.63355,1.63335,1.63345,23800000.0
2009-11-05 22:23:00,1.63345,1.6339,1.63345,1.6338,81700000.0
2009-11-05 22:24:00,1.63385,1.6339,1.6333,1.6335,148800000.0
2009-11-05 22:25:00,1.6335,1.63415,1.6335,1.63415,157600000.0
2009-11-05 22:26:00,1.63405,1.6342,1.6338,1.6342,177000000.0
2009-11-05 22:27:00,1.6342,1.63425,1.63405,1.6342,94100000.0
2009-11-05 22:28:00,1.6343,1.6343,1.63395,1.63425,182000000.0
2009-11-05 22:29:00,1.63425,1.6343,1.63415,1.63415,107100000.0
2009-11-05 22:30:00,1.6342,1.63505,1.6342,1.63505,130400000.0
2009-11-05 22:31:00,1.635,1.635,1.6346,1.6347,204000000.0
2009-11-05 22:32:00,1.63475,1.63495,1.63435,1.6344,94500000.0
2009-11-05 22:33:00,1.6342,1.63435,1.6341,1.63415,28500000.0
2009-11-05 22:34:00,1.6342,1.6344,1.6342,1.6342,61300000.0
2009-11-05 22:35:00,1.63425,1.6343,1.6341,1.6343,103000000.0
2009-11-05 22:36:00,1.6343,1.6344,1.6342,1.63425,150800000.0
2009-11-05 22:37:00,1.63425,1.6343,1.63415,1.63425,85600000.0
2009-11-05 22:38:00,1.63425,1.6343,1.63395,1.6341,64900000.0
2009-11-05 22:39:00,1.6343,1.63445,1.6341,1.6344,99400000.0
2009-11-05 22:40:00,1.6343,1.63465,1.6342,1.63455,58900000.0
2009-11-05 22:41:00,1.63455,1.63465,1.63445,1.63445,26600000.0
2009-11-05 22:42:00,1.6344,1.6346,1.6343,1.6345,49300000.0
2009-11-05 22:43:00,1.6345,1.6345,1.6343,1.6345,69500000.0
2009-11-05 22:44:00,1.6345,1.6345,1.6344,1.63445,19500000.0
2009-11-05 22:45:00,1.6345,1.63475,1.6344,1.6347,91000000.0
2009-11-05 22:46:00,1.6348,1.6349,1.6346,1.6346,29600000.0
2009-11-05 22:47:00,1.63465,1.63465,1.6342,1.63425,96100000.0
2009-11-05 22:48:00,1.63425,1.6343,1.6342,1.6342,90900000.0
2009-11-05 22:49:00,1.6342,1.6342,1.63385,1.63395,73700000.0
2009-11-05 22:50:00,1.63405,1.63425,1.6337,1.6337,122200000.0
2009-11-05 22:51:00,1.6337,1.6337,1.6332,1.63345,60300000.0
2009-11-05 22:52:00,1.63335,1.6338,1.63325,1.6338,117900000.0
2009-11-05 22:53:00,1.6338,1.6339,1.63365,1.63365,85100000.0
2009-11-05 22:54:00,1.63365,1.6342,1.63365,1.6342,153100000.0
2009-11-05 22:55:00,1.63415,1.6344,1.63405,1.6344,97500000.0
2009-11-05 22:56:00,1.6343,1.63455,1.6342,1.63445,122500000.0
2009-11-05 22:57:00,1.6345,1.63455,1.63415,1.63435,87900000.0
2009-11-05 22:58:00,1.63435,1.6352,1.63435,1.6348,89500000.0
2009-11-05 22:59:00,1.6348,1.6348,1.6338,1.6338,107900000.0
2009-11-05 23:00:00,1.6338,1.634,1.6338,1.634,61000000.0
2009-11-05 23:01:00,1.6339,1.63395,1.6332,1.6332,17100000.0
2009-11-05 23:02:00,1.6332,1.63335,1.6332,1.6332,15800000.0
2009-11-05 23:03:00,1.6333,1.6333,1.6332,1.6332,10700000.0
2009-11-05 23:04:00,1.6332,1.6332,1.6332,1.6332,4100000.0
2009-11-05 23:05:00,1.63325,1.63335,1.6332,1.63335,22200000.0
2009-11-05 23:06:00,1.63335,1.63365,1.63325,1.63365,11200000.0
2009-11-05 23:07:00,1.63355,1.63375,1.63355,1.63375,22000000.0
2009-11-05 23:08:00,1.63375,1.6338,1.6334,1.6335,54200000.0
2009-11-05 23:09:00,1.63355,1.6336,1.6335,1.6336,8600000.0
2009-11-05 23:10:00,1.63355,1.63375,1.63355,1.63375,28700000.0
2009-11-05 23:11:00,1.63365,1.63375,1.6333,1.6333,39600000.0
2009-11-05 23:12:00,1.63335,1.63335,1.6332,1.63325,84100000.0
2009-11-05 23:13:00,1.63335,1.63345,1.6332,1.6332,59000000.0
2009-11-05 23:14:00,1.6332,1.63355,1.6332,1.6333,106500000.0
2009-11-05 23:15:00,1.6333,1.63365,1.6333,1.63365,38300000.0
2009-11-05 23:16:00,1.63355,1.6337,1.6332,1.6334,58700000.0
2009-11-05 23:17:00,1.6334,1.63355,1.63325,1.63325,28100000.0
2009-11-05 23:18:00,1.6335,1.63355,1.6332,1.6332,24900000.0
2009-11-05 23:19:00,1.63325,1.6337,1.63325,1.6335,54100000.0
2009-11-05 23:20:00,1.6335,1.63375,1.63345,1.63375,25600000.0
2009-11-05 23:21:00,1.63365,1.634,1.63365,1.634,28000000.0
2009-11-05 23:22:00,1.63395,1.63395,1.6335,1.6335,25900000.0
2009-11-05 23:23:00,1.63345,1.63355,1.63325,1.63325,55600000.0
2009-11-05 23:24:00,1.63335,1.63345,1.6332,1.6332,21800000.0
2009-11-05 23:25:00,1.6332,1.63325,1.6332,1.6332,8200000.0
2009-11-05 23:26:00,1.6332,1.6332,1.63275,1.6331,24300000.0
2009-11-05 23:27:00,1.6332,1.6332,1.633,1.63315,23000000.0
2009-11-05 23:28:00,1.63315,1.63315,1.63295,1.63295,8000000.0
2009-11-05 23:29:00,1.633,1.6332,1.63295,1.633,19300000.0
2009-11-05 23:30:00,1.633,1.6333,1.633,1.6333,40800000.0
2009-11-05 23:31:00,1.6332,1.6332,1.6328,1.63285,19400000.0
2009-11-05 23:32:00,1.63285,1.63285,1.63275,1.63275,6000000.0
2009-11-05 23:33:00,1.63275,1.63275,1.63275,1.63275,4900000.0
2009-11-05 23:34:00,1.6328,1.63285,1.63275,1.63285,24400000.0
2009-11-05 23:35:00,1.63285,1.63315,1.63275,1.63315,28800000.0
2009-11-05 23:36:00,1.63315,1.63325,1.63315,1.63315,48800000.0
2009-11-05 23:37:00,1.63315,1.63315,1.63315,1.63315,81000000.0
2009-11-05 23:38:00,1.63315,1.63335,1.63315,1.6333,33600000.0
2009-11-05 23:39:00,1.6333,1.6333,1.63315,1.63315,31900000.0
2009-11-05 23:40:00,1.63315,1.63315,1.63315,1.63315,32900000.0
2009-11-05 23:41:00,1.63315,1.63315,1.63315,1.63315,7000000.0
2009-11-05 23:42:00,1.63315,1.63345,1.63275,1.63345,111700000.0
2009-11-05 23:43:00,1.63375,1.6344,1.6332,1.63415,97700000.0
2009-11-05 23:44:00,1.6341,1.6346,1.63385,1.6346,45800000.0
2009-11-05 23:45:00,1.6347,1.6348,1.6344,1.63445,119900000.0
2009-11-05 23:46:00,1.63455,1.6347,1.63455,1.63465,26500000.0
2009-11-05 23:47:00,1.63465,1.63465,1.63415,1.63425,34800000.0
2009-11-05 23:48:00,1.63425,1.6343,1.63405,1.63405,27900000.0
2009-11-05 23:49:00,1.63405,1.63405,1.6328,1.63345,82400000.0
2009-11-05 23:50:00,1.63365,1.6339,1.63345,1.6338,77400000.0
2009-11-05 23:51:00,1.63375,1.6343,1.63375,1.6342,19200000.0
2009-11-05 23:52:00,1.6342,1.63425,1.63355,1.634,31900000.0
2009-11-05 23:53:00,1.634,1.6341,1.634,1.6341,2900000.0
2009-11-05 23:54:00,1.63405,1.63405,1.63345,1.63355,27500000.0
2009-11-05 23:55:00,1.6337,1.63415,1.6337,1.63385,46700000.0
2009-11-05 23:56:00,1.63385,1.6339,1.6333,1.63365,56200000.0
2009-11-05 23:57:00,1.63365,1.6337,1.6336,1.6337,23800000.0
2009-11-05 23:58:00,1.63375,1.63395,1.6336,1.63385,45600000.0
2009-11-05 23:59:00,1.63385,1.63435,1.6336,1.6336,52700000.0
2009-11-06 00:00:00,1.63345,1.63365,1.6332,1.63325,27700000.0
2009-11-06 00:01:00,1.6333,1.6339,1.63325,1.6334,20000000.0
2009-11-06 00:02:00,1.63335,1.63415,1.63335,1.63415,44200000.0
2009-11-06 00:03:00,1.6341,1.6348,1.6341,1.6347,26200000.0
2009-11-06 00:04:00,1.63465,1.6352,1.63465,1.6349,21300000.0
2009-11-06 00:05:00,1.635,1.63525,1.6349,1.63525,26000000.0
2009-11-06 00:06:00,1.63525,1.63525,1.6345,1.6348,34500000.0
2009-11-06 00:07:00,1.63495,1.635,1.6348,1.63485,18900000.0
2009-11-06 00:08:00,1.63485,1.6349,1.63475,1.6348,12100000.0
2009-11-06 00:09:00,1.6348,1.6349,1.6348,1.6349,11800000.0
2009-11-06 00:10:00,1.63485,1.6349,1.63485,1.6349,5500000.0
2009-11-06 00:11:00,1.63485,1.63485,1.63485,1.63485,1400000.0
2009-11-06 00:12:00,1.63485,1.635,1.6344,1.63445,21900000.0
2009-11-06 00:13:00,1.63445,1.63445,1.63425,1.63435,8400000.0
2009-11-06 00:14:00,1.63425,1.63425,1.63425,1.63425,2200000.0
2009-11-06 00:15:00,1.63445,1.63445,1.63425,1.63445,11500000.0
2009-11-06 00:16:00,1.63445,1.63445,1.63425,1.6344,26600000.0
2009-11-06 00:17:00,1.6344,1.6347,1.63435,1.63435,24500000.0
2009-11-06 00:18:00,1.63425,1.63435,1.63425,1.63435,26500000.0
2009-11-06 00:19:00,1.63425,1.6343,1.6342,1.63425,10600000.0
2009-11-06 00:20:00,1.6343,1.63435,1.6343,1.63435,2000000.0
2009-11-06 00:21:00,1.63425,1.63435,1.63425,1.63435,6600000.0
2009-11-06 00:22:00,1.63425,1.63435,1.6342,1.6343,20600000.0
2009-11-06 00:23:00,1.63425,1.63435,1.63425,1.63435,6600000.0
2009-11-06 00:24:00,1.63435,1.6346,1.63435,1.6346,15300000.0
2009-11-06 00:25:00,1.6346,1.6346,1.6346,1.6346,5000000.0
2009-11-06 00:26:00,1.63465,1.63465,1.63455,1.63455,3400000.0
2009-11-06 00:27:00,1.63465,1.63465,1.6346,1.6346,6000000.0
2009-11-06 00:28:00,1.6346,1.6347,1.6346,1.6347,12000000.0
2009-11-06 00:29:00,1.6347,1.6347,1.6346,1.63465,4000000.0
2009-11-06 00:30:00,1.6346,1.6347,1.63445,1.63465,14800000.0
2009-11-06 00:31:00,1.63465,1.63465,1.6345,1.6346,11140000.0
2009-11-06 00:32:00,1.6346,1.63465,1.6343,1.63465,21400000.0
2009-11-06 00:33:00,1.6347,1.63475,1.63465,1.63465,4200000.0
2009-11-06 00:34:00,1.63465,1.63465,1.63465,1.63465,1500000.0
2009-11-06 00:35:00,1.63465,1.6348,1.63465,1.6348,5400000.0
2009-11-06 00:36:00,1.63465,1.63465,1.63465,1.63465,2900000.0
2009-11-06 00:37:00,1.63278,1.63278,1.63259,1.6326,10100000.0
2009-11-06 00:38:00,1.6346,1.6347,1.6346,1.6346,10100000.0
2009-11-06 00:39:00,1.6346,1.6346,1.6346,1.6346,2800000.0
2009-11-06 00:40:00,1.6346,1.6346,1.6346,1.6346,12600000.0
2009-11-06 00:41:00,1.6347,1.635,1.634,1.634,28100000.0
2009-11-06 00:42:00,1.63415,1.63485,1.634,1.6343,63200000.0
2009-11-06 00:43:00,1.63435,1.6344,1.6343,1.6343,9300000.0
2009-11-06 00:44:00,1.6343,1.6343,1.6343,1.6343,4400000.0
2009-11-06 00:45:00,1.6343,1.6343,1.6343,1.6343,3800000.0
2009-11-06 00:46:00,1.6325,1.63257,1.63244,1.63246,17000000.0
2009-11-06 00:47:00,1.63245,1.63245,1.63235,1.63244,17000000.0
2009-11-06 00:48:00,1.6344,1.6344,1.6343,1.6344,17000000.0
2009-11-06 00:49:00,1.6344,1.6344,1.6343,1.6344,10500000.0
2009-11-06 00:50:00,1.6344,1.6347,1.6344,1.6347,12100000.0
2009-11-06 00:51:00,1.6347,1.6347,1.6347,1.6347,1000000.0
2009-11-06 00:52:00,1.6347,1.6347,1.6347,1.6347,400000.0
2009-11-06 00:53:00,1.63312,1.63322,1.63312,1.63318,200000.0
2009-11-06 00:54:00,1.6347,1.6347,1.6347,1.6347,200000.0
2009-11-06 00:55:00,1.63298,1.63306,1.63297,1.63306,1700000.0
2009-11-06 00:56:00,1.6347,1.63475,1.6345,1.63475,1700000.0
2009-11-06 00:57:00,1.63475,1.63475,1.63475,1.63475,400000.0
2009-11-06 00:58:00,1.63475,1.63485,1.63475,1.63475,11800000.0
2009-11-06 00:59:00,1.63475,1.63475,1.63475,1.63475,4900000.0
2009-11-06 01:00:00,1.63475,1.63475,1.63475,1.63475,800000.0
2009-11-06 01:01:00,1.63475,1.63475,1.63435,1.63435,2900000.0
2009-11-06 01:02:00,1.63415,1.6343,1.63415,1.63415,39400000.0
2009-11-06 01:03:00,1.63415,1.63425,1.63375,1.634,22400000.0
2009-11-06 01:04:00,1.634,1.634,1.63395,1.63395,2400000.0
2009-11-06 01:05:00,1.63405,1.63425,1.63405,1.63405,22900000.0
2009-11-06 01:06:00,1.63405,1.63415,1.63395,1.634,21800000.0
2009-11-06 01:07:00,1.6341,1.6341,1.6338,1.63385,44100000.0
2009-11-06 01:08:00,1.6339,1.63405,1.63385,1.634,16500000.0
2009-11-06 01:09:00,1.63395,1.6343,1.63395,1.6343,29000000.0
2009-11-06 01:10:00,1.63425,1.63455,1.63425,1.63455,15600000.0
2009-11-06 01:11:00,1.63455,1.63465,1.63395,1.6342,53900000.0
2009-11-06 01:12:00,1.63425,1.63445,1.63415,1.63435,43800000.0
2009-11-06 01:13:00,1.63435,1.63435,1.63435,1.63435,5600000.0
2009-11-06 01:14:00,1.63435,1.63445,1.6343,1.63445,15800000.0
2009-11-06 01:15:00,1.63455,1.63455,1.63435,1.6345,37700000.0
2009-11-06 01:16:00,1.6345,1.6345,1.63435,1.63435,13800000.0
2009-11-06 01:17:00,1.6339,1.6341,1.6331,1.6331,59300000.0
2009-11-06 01:18:00,1.6333,1.6336,1.6333,1.63335,85800000.0
2009-11-06 01:19:00,1.6333,1.6333,1.63325,1.63325,8000000.0
2009-11-06 01:20:00,1.6334,1.63355,1.6331,1.63355,65700000.0
2009-11-06 01:21:00,1.63355,1.63355,1.63345,1.63345,8600000.0
2009-11-06 01:22:00,1.63345,1.63355,1.6334,1.6335,16100000.0
2009-11-06 01:23:00,1.6335,1.6336,1.6329,1.63345,52200000.0
2009-11-06 01:24:00,1.63345,1.6335,1.6329,1.63315,56900000.0
2009-11-06 01:25:00,1.63315,1.63315,1.632,1.63265,113300000.0
2009-11-06 01:26:00,1.6328,1.6331,1.6328,1.63295,76600000.0
2009-11-06 01:27:00,1.63305,1.63305,1.63275,1.63285,202500000.0
2009-11-06 01:28:00,1.6328,1.633,1.63275,1.63295,54900000.0
2009-11-06 01:29:00,1.63305,1.63305,1.6327,1.6327,56200000.0
2009-11-06 01:30:00,1.6328,1.63315,1.63275,1.63295,137400000.0
2009-11-06 01:31:00,1.633,1.6331,1.63245,1.6327,132200000.0
2009-11-06 01:32:00,1.6327,1.6327,1.63245,1.6327,70600000.0
2009-11-06 01:33:00,1.6327,1.63295,1.63235,1.6328,115900000.0
2009-11-06 01:34:00,1.63285,1.633,1.6328,1.633,60900000.0
2009-11-06 01:35:00,1.633,1.633,1.63275,1.63275,64800000.0
2009-11-06 01:36:00,1.63275,1.6331,1.63275,1.633,72000000.0
2009-11-06 01:37:00,1.6331,1.6331,1.6328,1.6328,30800000.0
2009-11-06 01:38:00,1.6328,1.63285,1.63275,1.6328,20500000.0
2009-11-06 01:39:00,1.63275,1.63285,1.6326,1.6326,37100000.0
2009-11-06 01:40:00,1.6328,1.63305,1.6328,1.63295,29000000.0
2009-11-06 01:41:00,1.63285,1.6331,1.63285,1.63285,35600000.0
2009-11-06 01:42:00,1.63295,1.6331,1.63265,1.63265,45800000.0
2009-11-06 01:43:00,1.63265,1.63275,1.63255,1.6326,27500000.0
2009-11-06 01:44:00,1.63265,1.6329,1.63255,1.6329,76100000.0
2009-11-06 01:45:00,1.6328,1.6329,1.63255,1.63285,124500000.0
2009-11-06 01:46:00,1.63285,1.63285,1.6327,1.6327,24000000.0
2009-11-06 01:47:00,1.6327,1.6327,1.6326,1.6327,43700000.0
2009-11-06 01:48:00,1.6328,1.6329,1.6326,1.6326,51300000.0
2009-11-06 01:49:00,1.63265,1.63285,1.63255,1.6328,67600000.0
2009-11-06 01:50:00,1.6328,1.63315,1.6328,1.6331,118800000.0
2009-11-06 01:51:00,1.6331,1.6332,1.6331,1.6332,20600000.0
2009-11-06 01:52:00,1.63315,1.6335,1.63315,1.63345,19000000.0
2009-11-06 01:53:00,1.63345,1.63345,1.63345,1.63345,7000000.0
2009-11-06 01:54:00,1.63345,1.63345,1.6333,1.6333,16300000.0
2009-11-06 01:55:00,1.63335,1.63335,1.63335,1.63335,4200000.0
2009-11-06 01:56:00,1.6333,1.63395,1.6333,1.6339,25600000.0
2009-11-06 01:57:00,1.6341,1.6346,1.634,1.63425,72200000.0
2009-11-06 01:58:00,1.63425,1.63425,1.6341,1.6342,26600000.0
2009-11-06 01:59:00,1.63415,1.6342,1.63405,1.6341,18600000.0
2009-11-06 02:00:00,1.63405,1.6344,1.634,1.6342,92900000.0
2009-11-06 02:01:00,1.63435,1.63435,1.6342,1.6342,34200000.0
2009-11-06 02:02:00,1.63425,1.63445,1.63415,1.63435,32000000.0
2009-11-06 02:03:00,1.6342,1.63425,1.63395,1.63405,58900000.0
2009-11-06 02:04:00,1.63405,1.63435,1.63365,1.63365,152700000.0
2009-11-06 02:05:00,1.63365,1.63375,1.6335,1.6335,67400000.0
2009-11-06 02:06:00,1.63355,1.6341,1.6335,1.63385,108200000.0
2009-11-06 02:07:00,1.6338,1.63415,1.6337,1.63385,108100000.0
2009-11-06 02:08:00,1.63385,1.6339,1.63345,1.63345,83100000.0
2009-11-06 02:09:00,1.6336,1.6337,1.6333,1.6333,45800000.0
2009-11-06 02:10:00,1.63335,1.63345,1.6333,1.63345,44400000.0
2009-11-06 02:11:00,1.63365,1.63405,1.63345,1.634,105000000.0
2009-11-06 02:12:00,1.634,1.634,1.63355,1.63355,135500000.0
2009-11-06 02:13:00,1.63355,1.6338,1.63345,1.63365,139300000.0
2009-11-06 02:14:00,1.63365,1.63395,1.63365,1.63385,64200000.0
2009-11-06 02:15:00,1.6339,1.634,1.6337,1.63375,27100000.0
2009-11-06 02:16:00,1.6338,1.63385,1.6337,1.63385,65400000.0
2009-11-06 02:17:00,1.63385,1.634,1.63375,1.63395,43900000.0
2009-11-06 02:18:00,1.63395,1.6342,1.6339,1.6341,47400000.0
2009-11-06 02:19:00,1.63415,1.6342,1.6337,1.63375,83700000.0
2009-11-06 02:20:00,1.6337,1.63385,1.63355,1.6336,111000000.0
2009-11-06 02:21:00,1.6336,1.63375,1.6335,1.6335,79700000.0
2009-11-06 02:22:00,1.63345,1.6337,1.6334,1.63355,99900000.0
2009-11-06 02:23:00,1.63355,1.63385,1.63325,1.6335,158600000.0
2009-11-06 02:24:00,1.6335,1.6335,1.63325,1.6334,97300000.0
2009-11-06 02:25:00,1.6334,1.6335,1.63335,1.6334,60100000.0
2009-11-06 02:26:00,1.6334,1.6336,1.6332,1.6336,69300000.0
2009-11-06 02:27:00,1.63355,1.63375,1.6335,1.63365,73200000.0
2009-11-06 02:28:00,1.63375,1.63375,1.63345,1.6336,82500000.0
2009-11-06 02:29:00,1.6336,1.63405,1.63325,1.63355,103100000.0
2009-11-06 02:30:00,1.63355,1.63365,1.63185,1.6323,200600000.0
2009-11-06 02:31:00,1.63225,1.63345,1.6322,1.633,201400000.0
2009-11-06 02:32:00,1.6331,1.6332,1.63155,1.63165,207200000.0
2009-11-06 02:33:00,1.63165,1.6317,1.6303,1.6312,189000000.0
2009-11-06 02:34:00,1.63125,1.6316,1.6309,1.6309,155900000.0
2009-11-06 02:35:00,1.63085,1.63135,1.6308,1.63135,162500000.0
2009-11-06 02:36:00,1.63135,1.6317,1.63105,1.63115,134000000.0
2009-11-06 02:37:00,1.63115,1.63125,1.62985,1.6301,138400000.0
2009-11-06 02:38:00,1.6301,1.6304,1.63,1.6302,73800000.0
2009-11-06 02:39:00,1.6301,1.63045,1.63,1.63,144700000.0
2009-11-06 02:40:00,1.6301,1.63055,1.63005,1.63025,161200000.0
2009-11-06 02:41:00,1.63025,1.63045,1.6299,1.6299,170500000.0
2009-11-06 02:42:00,1.62995,1.63015,1.6297,1.6298,97400000.0
2009-11-06 02:43:00,1.6298,1.63075,1.62975,1.6303,118400000.0
2009-11-06 02:44:00,1.6303,1.6304,1.63,1.6302,114900000.0
2009-11-06 02:45:00,1.6302,1.6305,1.63005,1.63035,125200000.0
2009-11-06 02:46:00,1.6303,1.6303,1.6298,1.63015,125100000.0
2009-11-06 02:47:00,1.6301,1.63035,1.62985,1.62995,98400000.0
2009-11-06 02:48:00,1.62995,1.6301,1.62975,1.62985,88700000.0
2009-11-06 02:49:00,1.62985,1.62985,1.6293,1.62955,90400000.0
2009-11-06 02:50:00,1.6295,1.63,1.6294,1.62985,104400000.0
2009-11-06 02:51:00,1.62985,1.63005,1.6297,1.6299,118600000.0
2009-11-06 02:52:00,1.6299,1.631,1.6298,1.63075,146600000.0
2009-11-06 02:53:00,1.63075,1.63115,1.6306,1.63105,205700000.0
2009-11-06 02:54:00,1.63095,1.63165,1.6309,1.63095,209100000.0
2009-11-06 02:55:00,1.63095,1.6311,1.6305,1.6309,165300000.0
2009-11-06 02:56:00,1.6309,1.63105,1.6306,1.6309,97100000.0
2009-11-06 02:57:00,1.63085,1.631,1.63075,1.6309,39200000.0
2009-11-06 02:58:00,1.63085,1.63085,1.63055,1.6307,54400000.0
2009-11-06 02:59:00,1.6307,1.63095,1.6305,1.6307,123800000.0
2009-11-06 03:00:00,1.63065,1.631,1.63065,1.63095,97000000.0
2009-11-06 03:01:00,1.6309,1.6309,1.6307,1.6307,70200000.0
2009-11-06 03:02:00,1.6307,1.63075,1.6305,1.6306,97100000.0
2009-11-06 03:03:00,1.6306,1.63085,1.6304,1.63055,107500000.0
2009-11-06 03:04:00,1.63055,1.6309,1.63055,1.6309,62600000.0
2009-11-06 03:05:00,1.6309,1.63095,1.6306,1.6309,75200000.0
2009-11-06 03:06:00,1.6309,1.63105,1.63065,1.63065,84400000.0
2009-11-06 03:07:00,1.63065,1.631,1.6306,1.63095,41200000.0
2009-11-06 03:08:00,1.6309,1.631,1.63075,1.63085,54400000.0
2009-11-06 03:09:00,1.6309,1.6309,1.63065,1.63075,38800000.0
2009-11-06 03:10:00,1.6308,1.6308,1.6306,1.6306,53600000.0
2009-11-06 03:11:00,1.63055,1.6308,1.6304,1.63045,98500000.0
2009-11-06 03:12:00,1.63045,1.6307,1.6303,1.6305,64700000.0
2009-11-06 03:13:00,1.63045,1.63065,1.63025,1.63045,124700000.0
2009-11-06 03:14:00,1.6305,1.63105,1.63045,1.6308,159800000.0
2009-11-06 03:15:00,1.6308,1.631,1.6305,1.6306,127800000.0
2009-11-06 03:16:00,1.6306,1.6306,1.6303,1.63045,52400000.0
2009-11-06 03:17:00,1.63045,1.6305,1.63035,1.6304,74100000.0
2009-11-06 03:18:00,1.6304,1.63065,1.6304,1.63055,62800000.0
2009-11-06 03:19:00,1.63065,1.63085,1.63055,1.63065,96400000.0
2009-11-06 03:20:00,1.63055,1.6308,1.6304,1.63055,129700000.0
2009-11-06 03:21:00,1.63055,1.6307,1.6304,1.6305,73500000.0
2009-11-06 03:22:00,1.6305,1.6308,1.6305,1.63065,108300000.0
2009-11-06 03:23:00,1.6307,1.63095,1.6305,1.63095,172600000.0
2009-11-06 03:24:00,1.63095,1.63095,1.63045,1.6306,180300000.0
2009-11-06 03:25:00,1.6306,1.6309,1.6306,1.63085,124700000.0
2009-11-06 03:26:00,1.6309,1.63105,1.63085,1.6309,39000000.0
2009-11-06 03:27:00,1.6309,1.6313,1.6308,1.63085,47000000.0
2009-11-06 03:28:00,1.6308,1.63095,1.6306,1.6307,103100000.0
2009-11-06 03:29:00,1.6307,1.6308,1.6305,1.6307,77400000.0
2009-11-06 03:30:00,1.63075,1.63085,1.6306,1.6307,127300000.0
2009-11-06 03:31:00,1.63085,1.63095,1.6307,1.63085,47800000.0
2009-11-06 03:32:00,1.63085,1.6309,1.63085,1.63085,44600000.0
2009-11-06 03:33:00,1.6309,1.6312,1.6308,1.6308,103500000.0
2009-11-06 03:34:00,1.6308,1.63085,1.6305,1.6306,117700000.0
2009-11-06 03:35:00,1.63055,1.6306,1.6302,1.6304,92300000.0
2009-11-06 03:36:00,1.6304,1.6306,1.63035,1.63035,97500000.0
2009-11-06 03:37:00,1.63035,1.6306,1.6302,1.63035,82700000.0
2009-11-06 03:38:00,1.6303,1.63075,1.6303,1.63055,107600000.0
2009-11-06 03:39:00,1.63055,1.63065,1.6304,1.6304,82400000.0
2009-11-06 03:40:00,1.6304,1.63065,1.63015,1.63015,67900000.0
2009-11-06 03:41:00,1.6303,1.6303,1.6303,1.6303,14200000.0
2009-11-06 03:42:00,1.63025,1.63035,1.63005,1.6302,91100000.0
2009-11-06 03:43:00,1.6302,1.63035,1.63,1.63,82600000.0
2009-11-06 03:44:00,1.63,1.63035,1.63,1.6302,119400000.0
2009-11-06 03:45:00,1.6302,1.6304,1.6302,1.6304,57200000.0
2009-11-06 03:46:00,1.6304,1.6304,1.6301,1.63015,57300000.0
2009-11-06 03:47:00,1.6301,1.63025,1.6301,1.63015,37500000.0
2009-11-06 03:48:00,1.63015,1.63025,1.63015,1.6302,42800000.0
2009-11-06 03:49:00,1.63015,1.63055,1.6299,1.63045,88000000.0
2009-11-06 03:50:00,1.6305,1.6306,1.63035,1.6306,44400000.0
2009-11-06 03:51:00,1.63055,1.6306,1.6302,1.6305,55900000.0
2009-11-06 03:52:00,1.63055,1.6306,1.63035,1.63045,34100000.0
2009-11-06 03:53:00,1.63045,1.6306,1.63015,1.63015,51900000.0
2009-11-06 03:54:00,1.63015,1.63025,1.63,1.63005,56500000.0
2009-11-06 03:55:00,1.63005,1.63005,1.6297,1.62985,92400000.0
2009-11-06 03:56:00,1.62985,1.6301,1.62985,1.6299,26200000.0
2009-11-06 03:57:00,1.6299,1.63,1.6298,1.6298,41200000.0
2009-11-06 03:58:00,1.6298,1.6299,1.6298,1.6299,30400000.0
2009-11-06 03:59:00,1.6299,1.62995,1.62975,1.62995,28700000.0
2009-11-06 04:00:00,1.6299,1.62995,1.6298,1.62995,28100000.0
2009-11-06 04:01:00,1.62995,1.63005,1.62965,1.6297,38600000.0
2009-11-06 04:02:00,1.62965,1.62985,1.62955,1.62955,99800000.0
2009-11-06 04:03:00,1.6295,1.6296,1.62945,1.6295,55300000.0
2009-11-06 04:04:00,1.6295,1.62955,1.62925,1.62925,109600000.0
2009-11-06 04:05:00,1.62925,1.6295,1.62925,1.6294,151600000.0
2009-11-06 04:06:00,1.62935,1.62985,1.62935,1.62985,40400000.0
2009-11-06 04:07:00,1.62985,1.6303,1.6296,1.62985,111200000.0
2009-11-06 04:08:00,1.62995,1.6302,1.62975,1.6301,47700000.0
2009-11-06 04:09:00,1.6301,1.6302,1.63005,1.63015,16600000.0
2009-11-06 04:10:00,1.63015,1.63025,1.63005,1.63015,23400000.0
2009-11-06 04:11:00,1.63015,1.63015,1.63005,1.6301,9200000.0
2009-11-06 04:12:00,1.6301,1.63015,1.6301,1.63015,7000000.0
2009-11-06 04:13:00,1.63015,1.63015,1.62945,1.62955,49000000.0
2009-11-06 04:14:00,1.62975,1.63,1.6295,1.62995,113500000.0
2009-11-06 04:15:00,1.62995,1.63,1.6298,1.62995,34600000.0
2009-11-06 04:16:00,1.62995,1.62995,1.62975,1.62975,10600000.0
2009-11-06 04:17:00,1.6297,1.6298,1.6296,1.6297,67300000.0
2009-11-06 04:18:00,1.62965,1.6297,1.62945,1.6295,50200000.0
2009-11-06 04:19:00,1.6295,1.6296,1.6293,1.62945,114300000.0
2009-11-06 04:20:00,1.6294,1.6295,1.62925,1.62935,99200000.0
2009-11-06 04:21:00,1.62935,1.6297,1.62925,1.6296,104500000.0
2009-11-06 04:22:00,1.6296,1.6296,1.62955,1.62955,14800000.0
2009-11-06 04:23:00,1.6295,1.62965,1.6295,1.62955,10700000.0
2009-11-06 04:24:00,1.6296,1.62995,1.62955,1.62995,41100000.0
2009-11-06 04:25:00,1.6299,1.62995,1.62925,1.62935,120000000.0
2009-11-06 04:26:00,1.62955,1.62975,1.6294,1.62955,103500000.0
2009-11-06 04:27:00,1.62955,1.6297,1.6294,1.6294,111400000.0
2009-11-06 04:28:00,1.62945,1.6298,1.6293,1.62935,59000000.0
2009-11-06 04:29:00,1.62935,1.62955,1.6293,1.6295,132700000.0
2009-11-06 04:30:00,1.6295,1.62955,1.62935,1.62945,102000000.0
2009-11-06 04:31:00,1.62945,1.6295,1.62935,1.62935,62800000.0
2009-11-06 04:32:00,1.62945,1.6296,1.62925,1.6296,50100000.0
2009-11-06 04:33:00,1.6295,1.6295,1.6294,1.6294,53400000.0
2009-11-06 04:34:00,1.62945,1.62955,1.62935,1.62945,63500000.0
2009-11-06 04:35:00,1.62945,1.6295,1.62935,1.62945,35500000.0
2009-11-06 04:36:00,1.62945,1.62955,1.62935,1.6294,75200000.0
2009-11-06 04:37:00,1.62945,1.62945,1.62935,1.62935,43600000.0
2009-11-06 04:38:00,1.62935,1.6294,1.62905,1.62905,67700000.0
2009-11-06 04:39:00,1.629,1.6293,1.62875,1.62885,87000000.0
2009-11-06 04:40:00,1.62875,1.62885,1.6287,1.6288,33200000.0
2009-11-06 04:41:00,1.6287,1.6288,1.6286,1.6287,136200000.0
2009-11-06 04:42:00,1.6287,1.6288,1.6285,1.62865,102000000.0
2009-11-06 04:43:00,1.6287,1.6288,1.62865,1.62875,44300000.0
2009-11-06 04:44:00,1.62875,1.62915,1.62875,1.62905,88500000.0
2009-11-06 04:45:00,1.62905,1.6291,1.6288,1.62895,108700000.0
2009-11-06 04:46:00,1.62895,1.62915,1.62855,1.6286,98600000.0
2009-11-06 04:47:00,1.62865,1.62865,1.62855,1.62855,28000000.0
2009-11-06 04:48:00,1.6286,1.6287,1.62855,1.62865,81000000.0
2009-11-06 04:49:00,1.62875,1.62895,1.62855,1.6287,121200000.0
2009-11-06 04:50:00,1.6287,1.62885,1.62865,1.6288,103200000.0
2009-11-06 04:51:00,1.62875,1.6291,1.6287,1.62895,142500000.0
2009-11-06 04:52:00,1.62895,1.62925,1.62895,1.6291,122600000.0
2009-11-06 04:53:00,1.62915,1.62925,1.6291,1.62925,33100000.0
2009-11-06 04:54:00,1.6292,1.62935,1.6292,1.62935,48000000.0
2009-11-06 04:55:00,1.62935,1.6298,1.6293,1.62955,57600000.0
2009-11-06 04:56:00,1.6295,1.6297,1.6294,1.6296,52400000.0
2009-11-06 04:57:00,1.6296,1.63015,1.6296,1.62985,76100000.0
2009-11-06 04:58:00,1.62985,1.63,1.62955,1.62975,87700000.0
2009-11-06 04:59:00,1.62985,1.63005,1.62965,1.6297,118700000.0
2009-11-06 05:00:00,1.6297,1.6299,1.62945,1.62945,77200000.0
2009-11-06 05:01:00,1.6295,1.62965,1.6293,1.6294,63300000.0
2009-11-06 05:02:00,1.6294,1.6296,1.6293,1.62945,73300000.0
2009-11-06 05:03:00,1.62945,1.6296,1.62915,1.6293,112200000.0
2009-11-06 05:04:00,1.6292,1.62945,1.6291,1.6291,69700000.0
2009-11-06 05:05:00,1.6291,1.62915,1.6287,1.62895,74600000.0
2009-11-06 05:06:00,1.629,1.62935,1.629,1.6291,71000000.0
2009-11-06 05:07:00,1.62915,1.62935,1.62895,1.6291,91100000.0
2009-11-06 05:08:00,1.62905,1.62925,1.62905,1.62925,23800000.0
2009-11-06 05:09:00,1.6293,1.62955,1.6292,1.6295,47000000.0
2009-11-06 05:10:00,1.62945,1.62965,1.6293,1.6296,103500000.0
2009-11-06 05:11:00,1.6296,1.62975,1.6295,1.62965,114400000.0
2009-11-06 05:12:00,1.6297,1.6299,1.6297,1.6298,55600000.0
2009-11-06 05:13:00,1.6298,1.62995,1.62965,1.6297,149600000.0
2009-11-06 05:14:00,1.6297,1.6297,1.62965,1.6297,13600000.0
2009-11-06 05:15:00,1.6297,1.6298,1.62965,1.6298,76300000.0
2009-11-06 05:16:00,1.62975,1.6298,1.62955,1.6296,102300000.0
2009-11-06 05:17:00,1.6296,1.6297,1.62935,1.62935,96900000.0
2009-11-06 05:18:00,1.62945,1.6296,1.62935,1.62945,100800000.0
2009-11-06 05:19:00,1.62935,1.62955,1.62915,1.62925,147700000.0
2009-11-06 05:20:00,1.62935,1.6294,1.62905,1.6291,92600000.0
2009-11-06 05:21:00,1.62915,1.62915,1.62895,1.62905,95400000.0
2009-11-06 05:22:00,1.629,1.62915,1.62855,1.6289,114600000.0
2009-11-06 05:23:00,1.6289,1.6289,1.62875,1.6288,6400000.0
2009-11-06 05:24:00,1.6288,1.629,1.62875,1.62895,34900000.0
2009-11-06 05:25:00,1.629,1.62915,1.6289,1.62915,22100000.0
2009-11-06 05:26:00,1.62915,1.6292,1.6291,1.6291,26000000.0
2009-11-06 05:27:00,1.6291,1.6292,1.6287,1.6287,54300000.0
2009-11-06 05:28:00,1.62865,1.6288,1.6285,1.6287,64600000.0
2009-11-06 05:29:00,1.6286,1.62875,1.62855,1.6287,112900000.0
2009-11-06 05:30:00,1.6287,1.62885,1.62855,1.6288,62000000.0
2009-11-06 05:31:00,1.62885,1.6289,1.62855,1.6286,78800000.0
2009-11-06 05:32:00,1.6286,1.6288,1.6286,1.6287,22400000.0
2009-11-06 05:33:00,1.6287,1.6288,1.62855,1.6288,65300000.0
2009-11-06 05:34:00,1.62885,1.62885,1.6287,1.6288,69600000.0
2009-11-06 05:35:00,1.62885,1.62895,1.62885,1.62885,12300000.0
2009-11-06 05:36:00,1.6288,1.62885,1.6288,1.62885,4000000.0
2009-11-06 05:37:00,1.62885,1.62885,1.6288,1.62885,4200000.0
2009-11-06 05:38:00,1.6289,1.6289,1.6287,1.6287,8600000.0
2009-11-06 05:39:00,1.6287,1.6291,1.6287,1.62895,52300000.0
2009-11-06 05:40:00,1.629,1.629,1.62885,1.62895,11000000.0
2009-11-06 05:41:00,1.62895,1.6291,1.62875,1.629,110200000.0
2009-11-06 05:42:00,1.62895,1.6293,1.62885,1.62925,76900000.0
2009-11-06 05:43:00,1.62915,1.62945,1.62915,1.62935,36000000.0
2009-11-06 05:44:00,1.62945,1.62965,1.62945,1.6295,18600000.0
2009-11-06 05:45:00,1.6295,1.6295,1.6295,1.6295,1500000.0
2009-11-06 05:46:00,1.6295,1.62965,1.62945,1.6295,56900000.0
2009-11-06 05:47:00,1.6295,1.6295,1.62945,1.62945,6400000.0
2009-11-06 05:48:00,1.6295,1.6296,1.6293,1.62935,34800000.0
2009-11-06 05:49:00,1.62935,1.6296,1.62925,1.62945,114200000.0
2009-11-06 05:50:00,1.62945,1.62945,1.6291,1.62915,56200000.0
2009-11-06 05:51:00,1.62915,1.6292,1.62915,1.62915,14200000.0
2009-11-06 05:52:00,1.62915,1.62935,1.62915,1.62935,14600000.0
2009-11-06 05:53:00,1.6292,1.6296,1.62905,1.62905,31000000.0
2009-11-06 05:54:00,1.6291,1.62935,1.629,1.62925,91900000.0
2009-11-06 05:55:00,1.62925,1.62925,1.62915,1.6292,28400000.0
2009-11-06 05:56:00,1.62915,1.6293,1.629,1.629,63000000.0
2009-11-06 05:57:00,1.629,1.62905,1.629,1.62905,45400000.0
2009-11-06 05:58:00,1.6291,1.62915,1.62905,1.62915,18200000.0
2009-11-06 05:59:00,1.6292,1.62925,1.6292,1.62925,9600000.0
2009-11-06 06:00:00,1.62925,1.62925,1.62895,1.62895,84000000.0
2009-11-06 06:01:00,1.62895,1.62915,1.6289,1.62895,79000000.0
2009-11-06 06:02:00,1.62885,1.629,1.6287,1.62885,44500000.0
2009-11-06 06:03:00,1.62885,1.62885,1.62865,1.62885,57200000.0
2009-11-06 06:04:00,1.6288,1.62915,1.62875,1.62915,56300000.0
2009-11-06 06:05:00,1.62905,1.6291,1.62885,1.62905,54400000.0
2009-11-06 06:06:00,1.62905,1.62955,1.62905,1.62925,62600000.0
2009-11-06 06:07:00,1.62925,1.62925,1.62915,1.62915,9200000.0
2009-11-06 06:08:00,1.62905,1.6293,1.629,1.6293,32800000.0
2009-11-06 06:09:00,1.62925,1.62945,1.62925,1.62925,49700000.0
2009-11-06 06:10:00,1.6293,1.6295,1.6291,1.62945,57300000.0
2009-11-06 06:11:00,1.6294,1.62955,1.62935,1.6294,40600000.0
2009-11-06 06:12:00,1.6294,1.6295,1.6294,1.6295,15400000.0
2009-11-06 06:13:00,1.62945,1.62945,1.6294,1.6294,15500000.0
2009-11-06 06:14:00,1.62945,1.6295,1.6293,1.6295,15100000.0
2009-11-06 06:15:00,1.6294,1.6296,1.6294,1.6295,15200000.0
2009-11-06 06:16:00,1.62955,1.6298,1.6293,1.62935,36200000.0
2009-11-06 06:17:00,1.62935,1.6294,1.6292,1.6292,55000000.0
2009-11-06 06:18:00,1.6292,1.62935,1.6291,1.6291,51100000.0
2009-11-06 06:19:00,1.6291,1.6292,1.6291,1.62915,45900000.0
2009-11-06 06:20:00,1.6291,1.62935,1.6289,1.629,61700000.0
2009-11-06 06:21:00,1.629,1.62905,1.62865,1.62885,79200000.0
2009-11-06 06:22:00,1.62895,1.629,1.62885,1.629,32800000.0
2009-11-06 06:23:00,1.62895,1.6291,1.6289,1.6289,40900000.0
2009-11-06 06:24:00,1.62895,1.62895,1.6287,1.6288,42900000.0
2009-11-06 06:25:00,1.6288,1.62885,1.62835,1.6285,108000000.0
2009-11-06 06:26:00,1.6285,1.62855,1.6283,1.6284,78700000.0
2009-11-06 06:27:00,1.6284,1.62855,1.62825,1.62845,117900000.0
2009-11-06 06:28:00,1.6284,1.62845,1.62835,1.62835,30600000.0
2009-11-06 06:29:00,1.62835,1.6284,1.62805,1.6284,148200000.0
2009-11-06 06:30:00,1.6284,1.6285,1.6282,1.6284,80900000.0
2009-11-06 06:31:00,1.6285,1.62855,1.62835,1.62845,50400000.0
2009-11-06 06:32:00,1.62835,1.6285,1.62825,1.62835,57700000.0
2009-11-06 06:33:00,1.6284,1.62855,1.6284,1.6285,10400000.0
2009-11-06 06:34:00,1.62865,1.6288,1.6286,1.6287,30800000.0
2009-11-06 06:35:00,1.62865,1.62915,1.6286,1.62915,85600000.0
2009-11-06 06:36:00,1.6291,1.6291,1.62875,1.62885,53600000.0
2009-11-06 06:37:00,1.6288,1.62895,1.62875,1.62875,19100000.0
2009-11-06 06:38:00,1.6289,1.62915,1.6288,1.62905,68900000.0
2009-11-06 06:39:00,1.62895,1.62915,1.62865,1.62885,97500000.0
2009-11-06 06:40:00,1.6288,1.62935,1.62875,1.62905,53300000.0
2009-11-06 06:41:00,1.62905,1.6291,1.62895,1.62905,55500000.0
2009-11-06 06:42:00,1.6292,1.62925,1.629,1.629,50300000.0
2009-11-06 06:43:00,1.62925,1.62935,1.6291,1.62915,48800000.0
2009-11-06 06:44:00,1.62915,1.62935,1.62895,1.62895,84200000.0
2009-11-06 06:45:00,1.62885,1.62905,1.6287,1.6288,102600000.0
2009-11-06 06:46:00,1.62885,1.6291,1.6288,1.6289,150000000.0
2009-11-06 06:47:00,1.6289,1.6291,1.6289,1.62895,75700000.0
2009-11-06 06:48:00,1.629,1.6291,1.6289,1.6289,23100000.0
2009-11-06 06:49:00,1.62885,1.62885,1.62875,1.6288,36800000.0
2009-11-06 06:50:00,1.62885,1.62885,1.6288,1.6288,28300000.0
2009-11-06 06:51:00,1.6289,1.62895,1.6287,1.6287,81900000.0
2009-11-06 06:52:00,1.62865,1.6289,1.62865,1.6288,96500000.0
2009-11-06 06:53:00,1.6288,1.6288,1.62855,1.6287,105900000.0
2009-11-06 06:54:00,1.62855,1.6289,1.62835,1.6288,71500000.0
2009-11-06 06:55:00,1.6288,1.6288,1.62845,1.62855,17600000.0
2009-11-06 06:56:00,1.6286,1.62875,1.6282,1.62825,97700000.0
2009-11-06 06:57:00,1.6283,1.6286,1.6283,1.62855,35600000.0
2009-11-06 06:58:00,1.6286,1.62875,1.6285,1.62855,66500000.0
2009-11-06 06:59:00,1.62855,1.62865,1.6283,1.62845,71700000.0
2009-11-06 07:00:00,1.62845,1.6285,1.62815,1.6284,71000000.0
2009-11-06 07:01:00,1.6284,1.6285,1.62825,1.6284,136800000.0
2009-11-06 07:02:00,1.6284,1.62875,1.62835,1.6286,97500000.0
2009-11-06 07:03:00,1.6287,1.629,1.6286,1.62895,79000000.0
2009-11-06 07:04:00,1.62895,1.62895,1.62895,1.62895,1600000.0
2009-11-06 07:05:00,1.62915,1.62915,1.6286,1.6286,43800000.0
2009-11-06 07:06:00,1.62855,1.6287,1.628,1.6283,123700000.0
2009-11-06 07:07:00,1.62845,1.62845,1.6283,1.6283,51400000.0
2009-11-06 07:08:00,1.62835,1.62835,1.6279,1.6283,71700000.0
2009-11-06 07:09:00,1.62825,1.62845,1.62825,1.62845,10400000.0
2009-11-06 07:10:00,1.62835,1.62835,1.62825,1.62825,5000000.0
2009-11-06 07:11:00,1.62815,1.6286,1.6281,1.6284,85800000.0
2009-11-06 07:12:00,1.62835,1.62885,1.62835,1.6284,74400000.0
2009-11-06 07:13:00,1.6284,1.6284,1.62835,1.62835,16600000.0
2009-11-06 07:14:00,1.6284,1.62845,1.6284,1.62845,10800000.0
2009-11-06 07:15:00,1.6285,1.6285,1.6282,1.6283,17200000.0
2009-11-06 07:16:00,1.6283,1.62855,1.6283,1.62855,41600000.0
2009-11-06 07:17:00,1.62855,1.62855,1.62855,1.62855,6000000.0
2009-11-06 07:18:00,1.62855,1.6286,1.62845,1.6286,40200000.0
2009-11-06 07:19:00,1.62865,1.6287,1.62855,1.62865,53300000.0
2009-11-06 07:20:00,1.62865,1.6288,1.62855,1.6288,38400000.0
2009-11-06 07:21:00,1.6288,1.6289,1.62855,1.6286,36700000.0
2009-11-06 07:22:00,1.62865,1.6287,1.62855,1.62865,43300000.0
2009-11-06 07:23:00,1.62865,1.6288,1.62865,1.62875,28400000.0
2009-11-06 07:24:00,1.6288,1.62895,1.62865,1.6289,34800000.0
2009-11-06 07:25:00,1.6289,1.6289,1.62855,1.6286,32800000.0
2009-11-06 07:26:00,1.6286,1.6287,1.6285,1.6286,54900000.0
2009-11-06 07:27:00,1.6285,1.6286,1.62845,1.6285,61400000.0
2009-11-06 07:28:00,1.62845,1.6286,1.628,1.628,129800000.0
2009-11-06 07:29:00,1.62805,1.6282,1.6279,1.6281,130800000.0
2009-11-06 07:30:00,1.6281,1.62845,1.6278,1.6278,124300000.0
2009-11-06 07:31:00,1.6278,1.6283,1.62765,1.6279,185800000.0
2009-11-06 07:32:00,1.62795,1.62825,1.62795,1.6282,42600000.0
2009-11-06 07:33:00,1.6282,1.6288,1.6281,1.6284,87600000.0
2009-11-06 07:34:00,1.62835,1.6284,1.62825,1.62825,52200000.0
2009-11-06 07:35:00,1.62835,1.62835,1.62815,1.6282,82000000.0
2009-11-06 07:36:00,1.6282,1.6285,1.6281,1.6284,133500000.0
2009-11-06 07:37:00,1.6284,1.62845,1.62815,1.6283,52500000.0
2009-11-06 07:38:00,1.6283,1.6285,1.62815,1.62825,30200000.0
2009-11-06 07:39:00,1.6282,1.6283,1.6282,1.62825,13100000.0
2009-11-06 07:40:00,1.62825,1.6283,1.62805,1.62805,38000000.0
2009-11-06 07:41:00,1.628,1.6281,1.62785,1.6279,163000000.0
2009-11-06 07:42:00,1.62795,1.62815,1.6278,1.62815,87000000.0
2009-11-06 07:43:00,1.62815,1.62825,1.62805,1.62815,83600000.0
2009-11-06 07:44:00,1.6282,1.6282,1.6282,1.6282,2600000.0
2009-11-06 07:45:00,1.6282,1.6282,1.62815,1.62815,13800000.0
2009-11-06 07:46:00,1.62815,1.6282,1.62805,1.6282,23100000.0
2009-11-06 07:47:00,1.62815,1.6282,1.62805,1.62815,50700000.0
2009-11-06 07:48:00,1.62815,1.62825,1.6281,1.62825,27300000.0
2009-11-06 07:49:00,1.6282,1.6282,1.6282,1.6282,3000000.0
2009-11-06 07:50:00,1.6282,1.62845,1.6281,1.6284,67100000.0
2009-11-06 07:51:00,1.6284,1.62875,1.62835,1.6285,37200000.0
2009-11-06 07:52:00,1.6285,1.6286,1.6284,1.6286,32600000.0
2009-11-06 07:53:00,1.62865,1.62885,1.6284,1.6285,138400000.0
2009-11-06 07:54:00,1.62845,1.6287,1.62845,1.6286,90900000.0
2009-11-06 07:55:00,1.62855,1.6286,1.6283,1.6283,116000000.0
2009-11-06 07:56:00,1.6284,1.62845,1.6283,1.6284,56800000.0
2009-11-06 07:57:00,1.6284,1.62865,1.6283,1.6285,178500000.0
2009-11-06 07:58:00,1.6285,1.6285,1.6282,1.6282,113800000.0
2009-11-06 07:59:00,1.6282,1.6284,1.62815,1.62825,71500000.0
2009-11-06 08:00:00,1.62835,1.6284,1.62805,1.6282,107000000.0
2009-11-06 08:01:00,1.6281,1.6284,1.6281,1.62825,135800000.0
2009-11-06 08:02:00,1.62835,1.62845,1.6282,1.6284,53200000.0
2009-11-06 08:03:00,1.6285,1.62865,1.6282,1.62845,89100000.0
2009-11-06 08:04:00,1.62845,1.6286,1.6284,1.6284,51500000.0
2009-11-06 08:05:00,1.6285,1.62855,1.6284,1.6285,50600000.0
2009-11-06 08:06:00,1.6285,1.6286,1.6283,1.6284,114900000.0
2009-11-06 08:07:00,1.6284,1.6285,1.6279,1.6279,65200000.0
2009-11-06 08:08:00,1.628,1.62815,1.62795,1.6281,36000000.0
2009-11-06 08:09:00,1.6281,1.6284,1.6281,1.6284,46500000.0
2009-11-06 08:10:00,1.6284,1.6286,1.6283,1.6286,47200000.0
2009-11-06 08:11:00,1.6286,1.6287,1.6284,1.62865,93200000.0
2009-11-06 08:12:00,1.62865,1.62875,1.6285,1.62855,55500000.0
2009-11-06 08:13:00,1.62855,1.6288,1.62855,1.62875,77400000.0
2009-11-06 08:14:00,1.6287,1.6289,1.6285,1.62875,65800000.0
2009-11-06 08:15:00,1.6287,1.629,1.62855,1.62895,132300000.0
2009-11-06 08:16:00,1.629,1.62925,1.62885,1.62925,93400000.0
2009-11-06 08:17:00,1.62915,1.6297,1.62915,1.6294,120400000.0
2009-11-06 08:18:00,1.6295,1.6303,1.62945,1.6303,101800000.0
2009-11-06 08:19:00,1.63025,1.63055,1.62995,1.63005,88300000.0
2009-11-06 08:20:00,1.6302,1.6302,1.62995,1.63,40900000.0
2009-11-06 08:21:00,1.62985,1.6301,1.6296,1.6299,69100000.0
2009-11-06 08:22:00,1.6299,1.63005,1.62965,1.63,38100000.0
2009-11-06 08:23:00,1.62995,1.6302,1.62985,1.6301,41300000.0
2009-11-06 08:24:00,1.6301,1.63055,1.63005,1.6304,58300000.0
2009-11-06 08:25:00,1.6304,1.6304,1.63015,1.6302,37100000.0
2009-11-06 08:26:00,1.6302,1.6302,1.62995,1.63005,31600000.0
2009-11-06 08:27:00,1.63005,1.63005,1.6296,1.62965,28900000.0
2009-11-06 08:28:00,1.6297,1.62975,1.62955,1.62955,35700000.0
2009-11-06 08:29:00,1.62925,1.6295,1.6289,1.62915,102100000.0
2009-11-06 08:30:00,1.62915,1.62965,1.6291,1.62965,49500000.0
2009-11-06 08:31:00,1.62965,1.62985,1.62965,1.6297,23800000.0
2009-11-06 08:32:00,1.62975,1.62995,1.6297,1.62985,41400000.0
2009-11-06 08:33:00,1.62985,1.62985,1.62955,1.62955,23900000.0
2009-11-06 08:34:00,1.62955,1.62965,1.62955,1.62955,24100000.0
2009-11-06 08:35:00,1.6296,1.62975,1.6296,1.62965,37500000.0
2009-11-06 08:36:00,1.6297,1.6301,1.6297,1.6299,70700000.0
2009-11-06 08:37:00,1.62995,1.63005,1.62985,1.6299,77000000.0
2009-11-06 08:38:00,1.62995,1.63025,1.62995,1.6302,50800000.0
2009-11-06 08:39:00,1.6302,1.6308,1.6301,1.6306,72700000.0
2009-11-06 08:40:00,1.6306,1.6307,1.63025,1.63035,158300000.0
2009-11-06 08:41:00,1.6304,1.6306,1.62985,1.63005,108800000.0
2009-11-06 08:42:00,1.63,1.63035,1.62995,1.6303,78000000.0
2009-11-06 08:43:00,1.6303,1.6307,1.6302,1.6304,115600000.0
2009-11-06 08:44:00,1.63025,1.6305,1.6302,1.6305,73100000.0
2009-11-06 08:45:00,1.6306,1.6306,1.63015,1.6306,73100000.0
2009-11-06 08:46:00,1.6306,1.6306,1.63035,1.63035,134800000.0
2009-11-06 08:47:00,1.6303,1.6304,1.6295,1.63015,123700000.0
2009-11-06 08:48:00,1.6302,1.6304,1.62985,1.63005,97100000.0
2009-11-06 08:49:00,1.63015,1.6304,1.63,1.6304,67900000.0
2009-11-06 08:50:00,1.6304,1.6304,1.63025,1.63025,4400000.0
2009-11-06 08:51:00,1.6303,1.63045,1.6301,1.6301,109500000.0
2009-11-06 08:52:00,1.6301,1.63025,1.6301,1.6302,57500000.0
2009-11-06 08:53:00,1.6302,1.63025,1.6299,1.6299,33700000.0
2009-11-06 08:54:00,1.62995,1.63005,1.62965,1.62965,100400000.0
2009-11-06 08:55:00,1.62965,1.63,1.6295,1.6295,138300000.0
2009-11-06 08:56:00,1.6296,1.6298,1.62925,1.62925,76400000.0
2009-11-06 08:57:00,1.6293,1.62965,1.62895,1.6292,160000000.0
2009-11-06 08:58:00,1.6292,1.62945,1.62915,1.6294,54800000.0
2009-11-06 08:59:00,1.6294,1.62945,1.62925,1.6294,49500000.0
2009-11-06 09:00:00,1.6294,1.6297,1.62935,1.62935,59100000.0
2009-11-06 09:01:00,1.6293,1.62965,1.6293,1.6295,102000000.0
2009-11-06 09:02:00,1.6295,1.62975,1.6294,1.62955,114400000.0
2009-11-06 09:03:00,1.62955,1.6298,1.6293,1.6294,50400000.0
2009-11-06 09:04:00,1.62945,1.62965,1.62915,1.6295,101000000.0
2009-11-06 09:05:00,1.62915,1.62915,1.62855,1.6287,102100000.0
2009-11-06 09:06:00,1.6287,1.629,1.62855,1.62855,53800000.0
2009-11-06 09:07:00,1.62855,1.6288,1.62845,1.6287,65300000.0
2009-11-06 09:08:00,1.6287,1.6287,1.628,1.62815,110200000.0
2009-11-06 09:09:00,1.62815,1.62815,1.6277,1.6279,90500000.0
2009-11-06 09:10:00,1.62785,1.62825,1.62775,1.62815,70100000.0
2009-11-06 09:11:00,1.62815,1.62845,1.6279,1.62845,147600000.0
2009-11-06 09:12:00,1.62855,1.62885,1.62835,1.62865,113800000.0
2009-11-06 09:13:00,1.62865,1.6288,1.6286,1.6287,67600000.0
2009-11-06 09:14:00,1.62865,1.6289,1.62865,1.62885,58900000.0
2009-11-06 09:15:00,1.62885,1.62885,1.62835,1.62835,88000000.0
2009-11-06 09:16:00,1.62825,1.62855,1.62775,1.62785,197800000.0
2009-11-06 09:17:00,1.62785,1.62815,1.62765,1.62775,182900000.0
2009-11-06 09:18:00,1.62775,1.6279,1.62765,1.6278,96000000.0
2009-11-06 09:19:00,1.62785,1.62785,1.6275,1.6276,99300000.0
2009-11-06 09:20:00,1.62755,1.62795,1.62745,1.62785,115800000.0
2009-11-06 09:21:00,1.62785,1.628,1.6275,1.62765,61200000.0
2009-11-06 09:22:00,1.6277,1.6279,1.6276,1.6279,32300000.0
2009-11-06 09:23:00,1.6279,1.62805,1.62765,1.62765,63000000.0
2009-11-06 09:24:00,1.62775,1.62775,1.62725,1.6274,91900000.0
2009-11-06 09:25:00,1.6274,1.6274,1.6263,1.62635,131900000.0
2009-11-06 09:26:00,1.6264,1.6266,1.6261,1.62645,233100000.0
2009-11-06 09:27:00,1.6264,1.6264,1.62575,1.62575,97500000.0
2009-11-06 09:28:00,1.62575,1.6261,1.6257,1.626,186600000.0
2009-11-06 09:29:00,1.62595,1.6262,1.62585,1.62595,169600000.0
2009-11-06 09:30:00,1.62585,1.6261,1.62565,1.62565,114900000.0
2009-11-06 09:31:00,1.62565,1.6257,1.62545,1.62545,88900000.0
2009-11-06 09:32:00,1.6253,1.6255,1.6252,1.6254,107800000.0
2009-11-06 09:33:00,1.62545,1.6259,1.6254,1.6259,104500000.0
2009-11-06 09:34:00,1.62595,1.62595,1.6255,1.62565,190000000.0
2009-11-06 09:35:00,1.62565,1.62585,1.6256,1.6258,64500000.0
2009-11-06 09:36:00,1.62575,1.62585,1.62565,1.62575,90600000.0
2009-11-06 09:37:00,1.6259,1.6259,1.62565,1.6258,115200000.0
2009-11-06 09:38:00,1.6259,1.62595,1.6252,1.6252,99100000.0
2009-11-06 09:39:00,1.62515,1.6254,1.62495,1.62525,369800000.0
2009-11-06 09:40:00,1.6252,1.6259,1.6252,1.62575,122400000.0
2009-11-06 09:41:00,1.62575,1.6259,1.62565,1.6259,136000000.0
2009-11-06 09:42:00,1.6259,1.62595,1.6257,1.6257,61400000.0
2009-11-06 09:43:00,1.6256,1.62585,1.62555,1.62585,45000000.0
2009-11-06 09:44:00,1.6258,1.62625,1.6258,1.62625,114100000.0
2009-11-06 09:45:00,1.62615,1.62645,1.62585,1.6261,106600000.0
2009-11-06 09:46:00,1.62615,1.62615,1.626,1.62615,59500000.0
2009-11-06 09:47:00,1.62615,1.62615,1.6258,1.6258,56200000.0
2009-11-06 09:48:00,1.6258,1.62595,1.6256,1.62565,80700000.0
2009-11-06 09:49:00,1.6257,1.62595,1.6256,1.62585,94800000.0
2009-11-06 09:50:00,1.62585,1.6261,1.62525,1.62525,226500000.0
2009-11-06 09:51:00,1.62525,1.62555,1.62485,1.62495,538399999.0
2009-11-06 09:52:00,1.62495,1.6252,1.6247,1.625,174400000.0
2009-11-06 09:53:00,1.625,1.62525,1.625,1.6252,90700000.0
2009-11-06 09:54:00,1.62525,1.62525,1.6249,1.62515,170100000.0
2009-11-06 09:55:00,1.62515,1.62555,1.62515,1.6253,120600000.0
2009-11-06 09:56:00,1.6252,1.6256,1.62515,1.6256,155000000.0
2009-11-06 09:57:00,1.62555,1.62565,1.6254,1.6255,154400000.0
2009-11-06 09:58:00,1.6255,1.6257,1.62535,1.6256,153200000.0
2009-11-06 09:59:00,1.62565,1.62575,1.6254,1.6255,115700000.0
2009-11-06 10:00:00,1.6255,1.62565,1.6251,1.62545,178700000.0
2009-11-06 10:01:00,1.6254,1.6255,1.6252,1.6254,109100000.0
2009-11-06 10:02:00,1.62545,1.6258,1.6252,1.62575,164600000.0
2009-11-06 10:03:00,1.6258,1.626,1.62535,1.62555,186300000.0
2009-11-06 10:04:00,1.6256,1.6257,1.6252,1.6255,200000000.0
2009-11-06 10:05:00,1.62565,1.62565,1.62535,1.6254,188300000.0
2009-11-06 10:06:00,1.6254,1.6255,1.62475,1.62485,157100000.0
2009-11-06 10:07:00,1.62485,1.6251,1.6245,1.6248,209700000.0
2009-11-06 10:08:00,1.62485,1.62495,1.6246,1.6247,123800000.0
2009-11-06 10:09:00,1.6247,1.62495,1.6247,1.6248,70100000.0
2009-11-06 10:10:00,1.62485,1.6254,1.6248,1.625,222600000.0
2009-11-06 10:11:00,1.625,1.62535,1.6249,1.625,141500000.0
2009-11-06 10:12:00,1.6249,1.62545,1.6249,1.62515,105000000.0
2009-11-06 10:13:00,1.6251,1.62515,1.6248,1.62515,85400000.0
2009-11-06 10:14:00,1.6252,1.6252,1.6248,1.62495,142600000.0
2009-11-06 10:15:00,1.62495,1.62535,1.6249,1.625,163400000.0
2009-11-06 10:16:00,1.6246,1.625,1.6246,1.6246,111300000.0
2009-11-06 10:17:00,1.6246,1.6247,1.6242,1.6247,192900000.0
2009-11-06 10:18:00,1.6247,1.62485,1.6244,1.62465,225000000.0
2009-11-06 10:19:00,1.62475,1.62495,1.6246,1.6248,167800000.0
2009-11-06 10:20:00,1.6248,1.625,1.6245,1.6245,111500000.0
2009-11-06 10:21:00,1.62455,1.6247,1.62445,1.62445,63000000.0
2009-11-06 10:22:00,1.6246,1.6247,1.6244,1.62445,129200000.0
2009-11-06 10:23:00,1.62455,1.62465,1.62435,1.62435,132700000.0
2009-11-06 10:24:00,1.62445,1.62455,1.62425,1.62435,93300000.0
2009-11-06 10:25:00,1.62435,1.6248,1.62425,1.6246,112200000.0
2009-11-06 10:26:00,1.6246,1.62475,1.62455,1.62465,112300000.0
2009-11-06 10:27:00,1.62465,1.62485,1.62455,1.62475,168400000.0
2009-11-06 10:28:00,1.6247,1.62495,1.62465,1.62465,142900000.0
2009-11-06 10:29:00,1.62465,1.625,1.62445,1.62495,197500000.0
2009-11-06 10:30:00,1.62495,1.62505,1.62475,1.62485,99800000.0
2009-11-06 10:31:00,1.62485,1.62505,1.6244,1.6244,239000000.0
2009-11-06 10:32:00,1.6244,1.62475,1.6244,1.62465,200800000.0
2009-11-06 10:33:00,1.6246,1.62475,1.62445,1.6247,75000000.0
2009-11-06 10:34:00,1.62465,1.62495,1.62465,1.6247,138600000.0
2009-11-06 10:35:00,1.62475,1.6249,1.62435,1.62455,217200000.0
2009-11-06 10:36:00,1.6246,1.62465,1.62415,1.62425,98400000.0
2009-11-06 10:37:00,1.62425,1.62435,1.624,1.62415,109400000.0
2009-11-06 10:38:00,1.6241,1.6241,1.6235,1.6237,219300000.0
2009-11-06 10:39:00,1.62325,1.6235,1.62255,1.62315,248000000.0
2009-11-06 10:40:00,1.62315,1.6233,1.6229,1.6233,213900000.0
2009-11-06 10:41:00,1.62325,1.6233,1.623,1.62305,172400000.0
2009-11-06 10:42:00,1.62325,1.6236,1.623,1.6235,211200000.0
2009-11-06 10:43:00,1.6235,1.62365,1.62325,1.6236,190600000.0
2009-11-06 10:44:00,1.62355,1.6238,1.62335,1.62345,209000000.0
2009-11-06 10:45:00,1.62345,1.62375,1.62335,1.62375,188400000.0
2009-11-06 10:46:00,1.62375,1.624,1.6236,1.62385,203600000.0
2009-11-06 10:47:00,1.6238,1.6243,1.6238,1.62425,159100000.0
2009-11-06 10:48:00,1.6243,1.62435,1.62395,1.62405,199300000.0
2009-11-06 10:49:00,1.62405,1.6242,1.6237,1.6239,198400000.0
2009-11-06 10:50:00,1.624,1.6241,1.6238,1.62395,133500000.0
2009-11-06 10:51:00,1.6239,1.6241,1.62385,1.6239,104900000.0
2009-11-06 10:52:00,1.62385,1.62405,1.6238,1.62385,109600000.0
2009-11-06 10:53:00,1.624,1.62405,1.6237,1.62375,138300000.0
2009-11-06 10:54:00,1.6238,1.62385,1.6235,1.62365,186200000.0
2009-11-06 10:55:00,1.62365,1.6237,1.62335,1.6235,143700000.0
2009-11-06 10:56:00,1.62355,1.6238,1.62325,1.62345,235900000.0
2009-11-06 10:57:00,1.6236,1.6239,1.62355,1.6238,132800000.0
2009-11-06 10:58:00,1.6238,1.6239,1.62345,1.6238,231500000.0
2009-11-06 10:59:00,1.62385,1.62405,1.62365,1.62395,181900000.0
2009-11-06 11:00:00,1.6239,1.6242,1.6236,1.6236,262700000.0
2009-11-06 11:01:00,1.62355,1.6236,1.6234,1.6236,119800000.0
2009-11-06 11:02:00,1.6236,1.6237,1.62325,1.6233,144900000.0
2009-11-06 11:03:00,1.62325,1.6234,1.6231,1.62325,133100000.0
2009-11-06 11:04:00,1.6233,1.62355,1.62315,1.62355,211900000.0
2009-11-06 11:05:00,1.62345,1.62365,1.6233,1.6236,133500000.0
2009-11-06 11:06:00,1.6236,1.62405,1.6235,1.62405,213600000.0
2009-11-06 11:07:00,1.62405,1.6243,1.62385,1.62415,248100000.0
2009-11-06 11:08:00,1.62415,1.62425,1.62395,1.62405,103400000.0
2009-11-06 11:09:00,1.62405,1.62405,1.62385,1.6239,75200000.0
2009-11-06 11:10:00,1.62395,1.62415,1.6238,1.62395,202900000.0
2009-11-06 11:11:00,1.62405,1.6242,1.6239,1.6241,142900000.0
2009-11-06 11:12:00,1.624,1.6241,1.62385,1.624,121800000.0
2009-11-06 11:13:00,1.62385,1.62415,1.62385,1.624,159500000.0
2009-11-06 11:14:00,1.62395,1.62405,1.6238,1.62385,111600000.0
2009-11-06 11:15:00,1.6238,1.62405,1.6238,1.6239,107100000.0
2009-11-06 11:16:00,1.6239,1.6239,1.62325,1.6233,191700000.0
2009-11-06 11:17:00,1.62325,1.6237,1.623,1.62365,164300000.0
2009-11-06 11:18:00,1.6237,1.6242,1.6237,1.62405,154100000.0
2009-11-06 11:19:00,1.6241,1.62435,1.6237,1.6241,228100000.0
2009-11-06 11:20:00,1.62405,1.6241,1.62365,1.62365,239800000.0
2009-11-06 11:21:00,1.62365,1.62415,1.62365,1.624,209400000.0
2009-11-06 11:22:00,1.624,1.6241,1.62385,1.62405,173700000.0
2009-11-06 11:23:00,1.62405,1.6243,1.6235,1.624,135800000.0
2009-11-06 11:24:00,1.62405,1.6244,1.62395,1.6242,140600000.0
2009-11-06 11:25:00,1.6242,1.6246,1.62405,1.6244,174000000.0
2009-11-06 11:26:00,1.6243,1.6244,1.624,1.62415,183100000.0
2009-11-06 11:27:00,1.62415,1.62425,1.6241,1.62415,80600000.0
2009-11-06 11:28:00,1.62425,1.6246,1.62405,1.62445,183600000.0
2009-11-06 11:29:00,1.62455,1.62535,1.62445,1.62515,182100000.0
2009-11-06 11:30:00,1.62515,1.62525,1.62495,1.6252,155300000.0
2009-11-06 11:31:00,1.6252,1.62525,1.62465,1.62475,247100000.0
2009-11-06 11:32:00,1.6248,1.6253,1.62465,1.62495,209500000.0
2009-11-06 11:33:00,1.62495,1.6252,1.6249,1.6251,105500000.0
2009-11-06 11:34:00,1.6251,1.6251,1.62475,1.62495,131200000.0
2009-11-06 11:35:00,1.6249,1.6252,1.6248,1.62485,113700000.0
2009-11-06 11:36:00,1.62485,1.625,1.62475,1.6249,80200000.0
2009-11-06 11:37:00,1.62495,1.625,1.62465,1.6248,112000000.0
2009-11-06 11:38:00,1.62485,1.62495,1.62455,1.6247,120300000.0
2009-11-06 11:39:00,1.62475,1.62485,1.6246,1.6247,101500000.0
2009-11-06 11:40:00,1.6247,1.62475,1.6243,1.6243,102700000.0
2009-11-06 11:41:00,1.62435,1.62455,1.62425,1.62425,110700000.0
2009-11-06 11:42:00,1.6241,1.62455,1.62405,1.62415,100200000.0
2009-11-06 11:43:00,1.6242,1.62425,1.6237,1.6242,111000000.0
2009-11-06 11:44:00,1.62415,1.62425,1.62395,1.62395,120600000.0
2009-11-06 11:45:00,1.6239,1.6239,1.62325,1.62325,185500000.0
2009-11-06 11:46:00,1.62325,1.62345,1.6232,1.62335,120300000.0
2009-11-06 11:47:00,1.62335,1.62365,1.6233,1.62355,100300000.0
2009-11-06 11:48:00,1.6236,1.6236,1.6234,1.6235,113200000.0
2009-11-06 11:49:00,1.6235,1.6238,1.6235,1.6238,131600000.0
2009-11-06 11:50:00,1.6238,1.6239,1.6234,1.62345,101000000.0
2009-11-06 11:51:00,1.6234,1.6238,1.62325,1.62365,184900000.0
2009-11-06 11:52:00,1.6236,1.6238,1.62325,1.6234,106300000.0
2009-11-06 11:53:00,1.62335,1.62355,1.6232,1.62335,118400000.0
2009-11-06 11:54:00,1.6233,1.62345,1.62325,1.62345,77200000.0
2009-11-06 11:55:00,1.62345,1.62355,1.6234,1.62345,33500000.0
2009-11-06 11:56:00,1.6235,1.6236,1.6234,1.6235,99400000.0
2009-11-06 11:57:00,1.62355,1.6237,1.6235,1.6236,49300000.0
2009-11-06 11:58:00,1.6236,1.62365,1.62345,1.62355,85000000.0
2009-11-06 11:59:00,1.62355,1.62365,1.62345,1.6236,79200000.0
2009-11-06 12:00:00,1.62355,1.62365,1.62345,1.62365,102900000.0
2009-11-06 12:01:00,1.62365,1.6237,1.6235,1.6236,58000000.0
2009-11-06 12:02:00,1.6237,1.6237,1.6235,1.6236,57200000.0
2009-11-06 12:03:00,1.62355,1.62395,1.62355,1.6238,95100000.0
2009-11-06 12:04:00,1.6238,1.6241,1.62375,1.6241,156000000.0
2009-11-06 12:05:00,1.62405,1.62415,1.6239,1.62415,60000000.0
2009-11-06 12:06:00,1.6241,1.6242,1.624,1.62405,139400000.0
2009-11-06 12:07:00,1.62405,1.6245,1.62405,1.6243,101700000.0
2009-11-06 12:08:00,1.62425,1.62435,1.62395,1.6242,48900000.0
2009-11-06 12:09:00,1.6242,1.6243,1.6241,1.62415,41800000.0
2009-11-06 12:10:00,1.62425,1.6243,1.6241,1.6243,210600000.0
2009-11-06 12:11:00,1.6243,1.6245,1.6241,1.6241,179100000.0
2009-11-06 12:12:00,1.6241,1.62435,1.62405,1.6243,153500000.0
2009-11-06 12:13:00,1.6243,1.62445,1.62415,1.6242,54200000.0
2009-11-06 12:14:00,1.6242,1.6243,1.62405,1.6241,114200000.0
2009-11-06 12:15:00,1.62415,1.6245,1.6241,1.62425,161500000.0
2009-11-06 12:16:00,1.6243,1.62465,1.6243,1.6245,140900000.0
2009-11-06 12:17:00,1.6246,1.62465,1.62435,1.62465,214100000.0
2009-11-06 12:18:00,1.6247,1.6247,1.62425,1.62445,180500000.0
2009-11-06 12:19:00,1.62435,1.6246,1.6242,1.62435,183800000.0
2009-11-06 12:20:00,1.62435,1.6244,1.6241,1.6243,56400000.0
2009-11-06 12:21:00,1.62425,1.6243,1.6242,1.62425,17900000.0
2009-11-06 12:22:00,1.62425,1.6245,1.62405,1.62415,141600000.0
2009-11-06 12:23:00,1.62415,1.6244,1.62395,1.6244,57900000.0
2009-11-06 12:24:00,1.62425,1.62445,1.62415,1.6243,89600000.0
2009-11-06 12:25:00,1.62425,1.62455,1.6242,1.6243,120800000.0
2009-11-06 12:26:00,1.6243,1.62435,1.6239,1.624,119600000.0
2009-11-06 12:27:00,1.624,1.6243,1.62385,1.62405,116800000.0
2009-11-06 12:28:00,1.62405,1.62425,1.624,1.62415,71300000.0
2009-11-06 12:29:00,1.6242,1.6244,1.62405,1.6242,86500000.0
2009-11-06 12:30:00,1.6243,1.6244,1.62425,1.6243,40900000.0
2009-11-06 12:31:00,1.6243,1.62455,1.6242,1.62445,90400000.0
2009-11-06 12:32:00,1.62445,1.62455,1.62405,1.6243,62600000.0
2009-11-06 12:33:00,1.6243,1.62435,1.6241,1.6243,62100000.0
2009-11-06 12:34:00,1.6243,1.6244,1.62415,1.6242,63900000.0
2009-11-06 12:35:00,1.6242,1.6246,1.6241,1.6244,117300000.0
2009-11-06 12:36:00,1.6244,1.6247,1.62415,1.6242,107800000.0
2009-11-06 12:37:00,1.6242,1.62425,1.62405,1.62415,34200000.0
2009-11-06 12:38:00,1.62415,1.62455,1.6239,1.62435,112100000.0
2009-11-06 12:39:00,1.62435,1.6246,1.62435,1.62435,116800000.0
2009-11-06 12:40:00,1.6244,1.6247,1.6241,1.6247,119200000.0
2009-11-06 12:41:00,1.6247,1.6247,1.62435,1.62445,58700000.0
2009-11-06 12:42:00,1.62445,1.6248,1.6244,1.62465,90800000.0
2009-11-06 12:43:00,1.62465,1.6247,1.6246,1.6247,61000000.0
2009-11-06 12:44:00,1.62465,1.62485,1.6245,1.62465,63000000.0
2009-11-06 12:45:00,1.6247,1.62485,1.62465,1.62475,87500000.0
2009-11-06 12:46:00,1.6248,1.62485,1.62455,1.62455,98700000.0
2009-11-06 12:47:00,1.62455,1.6248,1.62455,1.62455,85400000.0
2009-11-06 12:48:00,1.62465,1.62475,1.6245,1.62475,45200000.0
2009-11-06 12:49:00,1.62475,1.62525,1.62475,1.62505,159800000.0
2009-11-06 12:50:00,1.62505,1.6251,1.62485,1.62505,97900000.0
2009-11-06 12:51:00,1.6251,1.6251,1.62495,1.62495,40100000.0
2009-11-06 12:52:00,1.6251,1.6254,1.62505,1.6254,72300000.0
2009-11-06 12:53:00,1.6254,1.6256,1.62535,1.6255,63400000.0
2009-11-06 12:54:00,1.62555,1.62605,1.62545,1.62585,61800000.0
2009-11-06 12:55:00,1.6258,1.62585,1.62515,1.6252,72600000.0
2009-11-06 12:56:00,1.6252,1.6256,1.62515,1.6255,77000000.0
2009-11-06 12:57:00,1.6255,1.62575,1.6255,1.6257,61900000.0
2009-11-06 12:58:00,1.6257,1.6258,1.62525,1.62535,50200000.0
2009-11-06 12:59:00,1.6253,1.6254,1.62505,1.62505,58800000.0
2009-11-06 13:00:00,1.6251,1.6251,1.6244,1.6245,189100000.0
2009-11-06 13:01:00,1.6245,1.6249,1.62445,1.62475,141100000.0
2009-11-06 13:02:00,1.62475,1.6249,1.6245,1.62455,78200000.0
2009-11-06 13:03:00,1.6246,1.62475,1.62445,1.6246,83000000.0
2009-11-06 13:04:00,1.62445,1.625,1.62445,1.62475,127100000.0
2009-11-06 13:05:00,1.6249,1.62525,1.62475,1.62525,110000000.0
2009-11-06 13:06:00,1.62525,1.62635,1.62515,1.62625,226800000.0
2009-11-06 13:07:00,1.62635,1.62635,1.62545,1.62555,257500000.0
2009-11-06 13:08:00,1.62555,1.62575,1.62545,1.6257,75500000.0
2009-11-06 13:09:00,1.6257,1.6257,1.62535,1.6255,73600000.0
2009-11-06 13:10:00,1.62555,1.62565,1.62495,1.625,93900000.0
2009-11-06 13:11:00,1.625,1.62505,1.6249,1.625,59700000.0
2009-11-06 13:12:00,1.625,1.625,1.6246,1.6246,132200000.0
2009-11-06 13:13:00,1.6247,1.6247,1.6245,1.6246,78400000.0
2009-11-06 13:14:00,1.6246,1.62485,1.6246,1.6247,31800000.0
2009-11-06 13:15:00,1.6247,1.6247,1.62445,1.62455,72500000.0
2009-11-06 13:16:00,1.6245,1.6246,1.6244,1.6245,48600000.0
2009-11-06 13:17:00,1.6245,1.62475,1.62445,1.6247,75300000.0
2009-11-06 13:18:00,1.6247,1.6247,1.62415,1.62435,88500000.0
2009-11-06 13:19:00,1.62435,1.62455,1.62415,1.6243,129800000.0
2009-11-06 13:20:00,1.62435,1.62465,1.62425,1.6244,157500000.0
2009-11-06 13:21:00,1.6244,1.6244,1.62395,1.62395,87200000.0
2009-11-06 13:22:00,1.62385,1.6241,1.6234,1.62405,132480000.0
2009-11-06 13:23:00,1.6241,1.62425,1.624,1.6241,38000000.0
2009-11-06 13:24:00,1.6241,1.6242,1.6239,1.6239,86000000.0
2009-11-06 13:25:00,1.6239,1.6243,1.6238,1.62425,146600000.0
2009-11-06 13:26:00,1.6242,1.62435,1.6241,1.6242,75300000.0
2009-11-06 13:27:00,1.6242,1.62425,1.624,1.62405,76600000.0
2009-11-06 13:28:00,1.6241,1.62425,1.62405,1.62415,117000000.0
2009-11-06 13:29:00,1.62415,1.6243,1.62405,1.6241,66700000.0
2009-11-06 13:30:00,1.6241,1.62445,1.6241,1.6244,109300000.0
2009-11-06 13:31:00,1.62445,1.6253,1.6244,1.6253,164800000.0
2009-11-06 13:32:00,1.6253,1.6253,1.62465,1.6247,134700000.0
2009-11-06 13:33:00,1.6248,1.6253,1.6246,1.6246,188500000.0
2009-11-06 13:34:00,1.6246,1.6247,1.6244,1.6247,105500000.0
2009-11-06 13:35:00,1.6247,1.62505,1.62465,1.6248,77000000.0
2009-11-06 13:36:00,1.62475,1.62485,1.6238,1.6239,167700000.0
2009-11-06 13:37:00,1.6239,1.6242,1.6235,1.62355,79400000.0
2009-11-06 13:38:00,1.6236,1.6238,1.62355,1.62365,67200000.0
2009-11-06 13:39:00,1.62365,1.6239,1.62365,1.62375,88400000.0
2009-11-06 13:40:00,1.62375,1.6244,1.62375,1.6238,109900000.0
2009-11-06 13:41:00,1.62375,1.62375,1.62345,1.62345,111300000.0
2009-11-06 13:42:00,1.62345,1.62395,1.6234,1.6237,121300000.0
2009-11-06 13:43:00,1.6238,1.6239,1.62375,1.6239,81400000.0
2009-11-06 13:44:00,1.6238,1.6243,1.6238,1.62405,125700000.0
2009-11-06 13:45:00,1.6241,1.6241,1.62385,1.62395,93300000.0
2009-11-06 13:46:00,1.62395,1.62395,1.62365,1.62375,54000000.0
2009-11-06 13:47:00,1.62375,1.62415,1.6237,1.62405,61800000.0
2009-11-06 13:48:00,1.624,1.62435,1.624,1.62435,33300000.0
2009-11-06 13:49:00,1.62435,1.62455,1.62425,1.62445,90000000.0
2009-11-06 13:50:00,1.62445,1.6245,1.62445,1.62445,46600000.0
2009-11-06 13:51:00,1.62445,1.62465,1.62445,1.62455,69800000.0
2009-11-06 13:52:00,1.62455,1.6248,1.62455,1.6247,65200000.0
2009-11-06 13:53:00,1.6247,1.62475,1.62455,1.62475,23800000.0
2009-11-06 13:54:00,1.6248,1.6248,1.6244,1.6246,60400000.0
2009-11-06 13:55:00,1.62465,1.62465,1.6244,1.62445,30400000.0
2009-11-06 13:56:00,1.62455,1.62455,1.62425,1.62425,31300000.0
2009-11-06 13:57:00,1.62425,1.6245,1.62415,1.62415,74600000.0
2009-11-06 13:58:00,1.62415,1.62435,1.624,1.6242,59900000.0
2009-11-06 13:59:00,1.6242,1.62435,1.624,1.6241,40200000.0
2009-11-06 14:00:00,1.6241,1.6247,1.6239,1.6241,197900000.0
2009-11-06 14:01:00,1.6241,1.6241,1.62355,1.62395,143100000.0
2009-11-06 14:02:00,1.624,1.6244,1.6239,1.62425,82300000.0
2009-11-06 14:03:00,1.6243,1.62465,1.6241,1.62415,103100000.0
2009-11-06 14:04:00,1.6241,1.62495,1.62405,1.6248,138700000.0
2009-11-06 14:05:00,1.6248,1.62495,1.62445,1.6245,118700000.0
2009-11-06 14:06:00,1.6246,1.6249,1.6246,1.62485,46200000.0
2009-11-06 14:07:00,1.6249,1.6249,1.6247,1.62485,54200000.0
2009-11-06 14:08:00,1.6248,1.6248,1.62335,1.6234,173100000.0
2009-11-06 14:09:00,1.6234,1.6235,1.6231,1.6232,62600000.0
2009-11-06 14:10:00,1.6232,1.6237,1.6232,1.6235,79800000.0
2009-11-06 14:11:00,1.62355,1.6242,1.6235,1.62415,69400000.0
2009-11-06 14:12:00,1.62415,1.6244,1.6238,1.62415,116700000.0
2009-11-06 14:13:00,1.62415,1.62415,1.62375,1.62395,42100000.0
2009-11-06 14:14:00,1.6239,1.62395,1.62375,1.62385,50200000.0
2009-11-06 14:15:00,1.6238,1.6238,1.62365,1.6237,10600000.0
2009-11-06 14:16:00,1.6237,1.62395,1.6237,1.62385,10900000.0
2009-11-06 14:17:00,1.62385,1.62385,1.62345,1.62345,52500000.0
2009-11-06 14:18:00,1.62345,1.62355,1.6232,1.62355,60900000.0
2009-11-06 14:19:00,1.6236,1.6236,1.6234,1.62355,134300000.0
2009-11-06 14:20:00,1.62355,1.62375,1.62345,1.6235,164500000.0
2009-11-06 14:21:00,1.6235,1.62385,1.62345,1.62385,174600000.0
2009-11-06 14:22:00,1.6237,1.6237,1.62335,1.62335,32500000.0
2009-11-06 14:23:00,1.6234,1.6235,1.6233,1.62335,39500000.0
2009-11-06 14:24:00,1.62335,1.62365,1.62325,1.62365,76000000.0
2009-11-06 14:25:00,1.6237,1.62385,1.62365,1.62375,47900000.0
2009-11-06 14:26:00,1.6238,1.6238,1.62355,1.62365,99200000.0
2009-11-06 14:27:00,1.62365,1.624,1.62365,1.6239,72200000.0
2009-11-06 14:28:00,1.6239,1.6241,1.6238,1.62395,57700000.0
2009-11-06 14:29:00,1.62395,1.6244,1.62395,1.62435,87700000.0
2009-11-06 14:30:00,1.6243,1.62485,1.6243,1.6246,175900000.0
2009-11-06 14:31:00,1.6246,1.6248,1.6245,1.62465,267500000.0
2009-11-06 14:32:00,1.62465,1.62515,1.62445,1.62505,187900000.0
2009-11-06 14:33:00,1.6251,1.6253,1.625,1.62515,72200000.0
2009-11-06 14:34:00,1.62515,1.6253,1.625,1.62515,73100000.0
2009-11-06 14:35:00,1.62515,1.62515,1.6249,1.6249,69400000.0
2009-11-06 14:36:00,1.6249,1.6249,1.62435,1.62435,89900000.0
2009-11-06 14:37:00,1.6245,1.6245,1.6242,1.6244,120500000.0
2009-11-06 14:38:00,1.62445,1.62445,1.6243,1.6243,59400000.0
2009-11-06 14:39:00,1.6243,1.6243,1.62405,1.62405,62400000.0
2009-11-06 14:40:00,1.62405,1.62405,1.62305,1.62345,95800000.0
2009-11-06 14:41:00,1.62345,1.6236,1.6231,1.6232,46500000.0
2009-11-06 14:42:00,1.6232,1.62335,1.62295,1.62325,200500000.0
2009-11-06 14:43:00,1.62325,1.6238,1.62315,1.6238,148000000.0
2009-11-06 14:44:00,1.6238,1.6239,1.6231,1.6231,86200000.0
2009-11-06 14:45:00,1.62315,1.6234,1.62305,1.6231,116500000.0
2009-11-06 14:46:00,1.6232,1.62405,1.6232,1.624,140400000.0
2009-11-06 14:47:00,1.6241,1.62435,1.6238,1.6238,86600000.0
2009-11-06 14:48:00,1.62385,1.62405,1.62365,1.62365,69600000.0
2009-11-06 14:49:00,1.62365,1.62395,1.62365,1.62395,38000000.0
2009-11-06 14:50:00,1.6239,1.6243,1.62385,1.6243,72200000.0
2009-11-06 14:51:00,1.6243,1.62445,1.62415,1.6242,54000000.0
2009-11-06 14:52:00,1.6242,1.62445,1.6241,1.62425,94800000.0
2009-11-06 14:53:00,1.6243,1.62435,1.62415,1.62425,29600000.0
2009-11-06 14:54:00,1.6243,1.6244,1.62425,1.62435,45100000.0
2009-11-06 14:55:00,1.6245,1.6246,1.62425,1.6245,123800000.0
2009-11-06 14:56:00,1.6245,1.62485,1.6245,1.62475,105600000.0
2009-11-06 14:57:00,1.6248,1.62495,1.62465,1.6247,57000000.0
2009-11-06 14:58:00,1.6246,1.62465,1.62445,1.62455,104800000.0
2009-11-06 14:59:00,1.62455,1.6247,1.6242,1.6245,126800000.0
2009-11-06 15:00:00,1.6245,1.6246,1.62435,1.62435,48300000.0
2009-11-06 15:01:00,1.62435,1.6246,1.62405,1.6245,125300000.0
2009-11-06 15:02:00,1.62455,1.6246,1.6243,1.6244,84600000.0
2009-11-06 15:03:00,1.62445,1.6248,1.62445,1.6246,46300000.0
2009-11-06 15:04:00,1.62465,1.62465,1.62445,1.62445,33400000.0
2009-11-06 15:05:00,1.62445,1.6245,1.62415,1.62415,43000000.0
2009-11-06 15:06:00,1.6242,1.6243,1.6238,1.62385,105200000.0
2009-11-06 15:07:00,1.62385,1.62425,1.62385,1.62405,100400000.0
2009-11-06 15:08:00,1.62405,1.6246,1.62405,1.6244,79700000.0
2009-11-06 15:09:00,1.6244,1.62455,1.6243,1.62435,60400000.0
2009-11-06 15:10:00,1.62435,1.62445,1.6243,1.6243,33400000.0
2009-11-06 15:11:00,1.6243,1.6244,1.624,1.624,130000000.0
2009-11-06 15:12:00,1.624,1.62415,1.62385,1.62385,138200000.0
2009-11-06 15:13:00,1.6239,1.6241,1.6239,1.6239,79800000.0
2009-11-06 15:14:00,1.62385,1.62385,1.6233,1.6233,136180000.0
2009-11-06 15:15:00,1.6233,1.62345,1.6233,1.6234,257660000.0
2009-11-06 15:16:00,1.6234,1.6235,1.6227,1.6227,301100000.0
2009-11-06 15:17:00,1.62215,1.62255,1.62175,1.6221,190800000.0
2009-11-06 15:18:00,1.6221,1.6233,1.6221,1.62325,187100000.0
2009-11-06 15:19:00,1.62325,1.62345,1.62135,1.62165,153600000.0
2009-11-06 15:20:00,1.62155,1.6217,1.62105,1.6217,127700000.0
2009-11-06 15:21:00,1.6217,1.62215,1.6217,1.6221,74800000.0
2009-11-06 15:22:00,1.6221,1.6222,1.6217,1.62175,94400000.0
2009-11-06 15:23:00,1.6218,1.6226,1.62175,1.62175,145800000.0
2009-11-06 15:24:00,1.62175,1.62185,1.62145,1.62175,199000000.0
2009-11-06 15:25:00,1.62175,1.62175,1.6212,1.62125,195000000.0
2009-11-06 15:26:00,1.62135,1.62175,1.6213,1.62165,157000000.0
2009-11-06 15:27:00,1.62165,1.62165,1.6206,1.62075,222100000.0
2009-11-06 15:28:00,1.62075,1.6222,1.6206,1.6217,308500000.0
2009-11-06 15:29:00,1.6217,1.6222,1.6215,1.62195,285200000.0
2009-11-06 15:30:00,1.62195,1.6269,1.6197,1.62475,258300000.0
2009-11-06 15:31:00,1.6242,1.6258,1.6235,1.6241,282500000.0
2009-11-06 15:32:00,1.6241,1.62505,1.62375,1.6242,332500000.0
2009-11-06 15:33:00,1.6242,1.62515,1.62415,1.62485,380100000.0
2009-11-06 15:34:00,1.6249,1.625,1.6236,1.62385,288600000.0
2009-11-06 15:35:00,1.62395,1.6261,1.62385,1.626,394700001.0
2009-11-06 15:36:00,1.626,1.6266,1.62565,1.626,349100000.0
2009-11-06 15:37:00,1.626,1.6268,1.6251,1.6251,248980000.0
2009-11-06 15:38:00,1.6251,1.6251,1.6235,1.62435,219200000.0
2009-11-06 15:39:00,1.62425,1.6252,1.62415,1.6247,306200000.0
2009-11-06 15:40:00,1.6247,1.6252,1.62435,1.62505,279600000.0
2009-11-06 15:41:00,1.625,1.6253,1.6239,1.62445,407000000.0
2009-11-06 15:42:00,1.6244,1.62485,1.6236,1.62485,456000000.0
2009-11-06 15:43:00,1.62485,1.6256,1.62445,1.6255,241600000.0
2009-11-06 15:44:00,1.6256,1.62615,1.62445,1.62445,383000000.0
2009-11-06 15:45:00,1.62445,1.6258,1.6244,1.625,460100000.0
2009-11-06 15:46:00,1.625,1.62515,1.6244,1.6246,436800000.0
2009-11-06 15:47:00,1.62465,1.62545,1.62445,1.6253,511000000.0
2009-11-06 15:48:00,1.62535,1.6254,1.6243,1.62445,258400000.0
2009-11-06 15:49:00,1.62455,1.62565,1.62455,1.6254,315500000.0
2009-11-06 15:50:00,1.62535,1.6256,1.62435,1.6251,341000000.0
2009-11-06 15:51:00,1.6252,1.62535,1.6246,1.62465,402300000.0
2009-11-06 15:52:00,1.62465,1.6255,1.6246,1.625,380300000.0
2009-11-06 15:53:00,1.62505,1.6251,1.62415,1.62435,395100000.0
2009-11-06 15:54:00,1.62435,1.62485,1.62385,1.62465,405960000.0
2009-11-06 15:55:00,1.6247,1.6252,1.6245,1.6249,391600000.0
2009-11-06 15:56:00,1.6249,1.62495,1.62435,1.6244,326400000.0
2009-11-06 15:57:00,1.6244,1.62495,1.62415,1.6242,216000000.0
2009-11-06 15:58:00,1.62405,1.6244,1.62385,1.62425,372800000.0
2009-11-06 15:59:00,1.6242,1.6252,1.6241,1.6241,311700000.0
2009-11-06 16:00:00,1.62405,1.6246,1.624,1.62435,194000000.0
2009-11-06 16:01:00,1.6243,1.6246,1.6241,1.62445,230600000.0
2009-11-06 16:02:00,1.62445,1.6246,1.62315,1.6232,243640000.0
2009-11-06 16:03:00,1.6232,1.62395,1.6229,1.62395,318300000.0
2009-11-06 16:04:00,1.62395,1.62405,1.62365,1.62395,259200000.0
2009-11-06 16:05:00,1.62395,1.62395,1.6233,1.6236,344400000.0
2009-11-06 16:06:00,1.6236,1.62385,1.62235,1.6227,310300000.0
2009-11-06 16:07:00,1.6226,1.6239,1.6225,1.6237,364400000.0
2009-11-06 16:08:00,1.6237,1.6239,1.6232,1.6232,177200000.0
2009-11-06 16:09:00,1.6232,1.624,1.6231,1.6236,322100000.0
2009-11-06 16:10:00,1.6237,1.6238,1.62265,1.6232,453600000.0
2009-11-06 16:11:00,1.6232,1.6232,1.62265,1.62295,487500000.0
2009-11-06 16:12:00,1.62315,1.6237,1.62295,1.6233,387600000.0
2009-11-06 16:13:00,1.6233,1.62335,1.62275,1.62305,347800000.0
2009-11-06 16:14:00,1.6231,1.6232,1.62255,1.6227,390600000.0
2009-11-06 16:15:00,1.6228,1.6233,1.62265,1.6232,384700000.0
2009-11-06 16:16:00,1.6232,1.6234,1.62295,1.6233,338000001.0
2009-11-06 16:17:00,1.62325,1.62375,1.62305,1.6237,288400000.0
2009-11-06 16:18:00,1.6237,1.6237,1.6233,1.6233,293400000.0
2009-11-06 16:19:00,1.62325,1.6235,1.62285,1.623,324600000.0
2009-11-06 16:20:00,1.62295,1.6231,1.62255,1.62255,334800000.0
2009-11-06 16:21:00,1.62255,1.62265,1.62255,1.62255,239800000.0
2009-11-06 16:22:00,1.62255,1.6228,1.62245,1.62255,274200000.0
2009-11-06 16:23:00,1.62255,1.62255,1.6221,1.6223,227500000.0
2009-11-06 16:24:00,1.62225,1.6227,1.6222,1.6224,190100000.0
2009-11-06 16:25:00,1.6224,1.62285,1.6224,1.62275,247900000.0
2009-11-06 16:26:00,1.6228,1.62295,1.62245,1.6226,157000000.0
2009-11-06 16:27:00,1.62255,1.6229,1.62255,1.6229,241200000.0
2009-11-06 16:28:00,1.62285,1.62295,1.6226,1.6228,208000000.0
2009-11-06 16:29:00,1.62295,1.62295,1.62265,1.62275,248400000.0
2009-11-06 16:30:00,1.6227,1.62325,1.6227,1.6232,365600000.0
2009-11-06 16:31:00,1.6232,1.62335,1.6229,1.6233,350300000.0
2009-11-06 16:32:00,1.6233,1.6237,1.6231,1.6233,359900000.0
2009-11-06 16:33:00,1.6233,1.6234,1.6228,1.62305,258200000.0
2009-11-06 16:34:00,1.62305,1.6233,1.623,1.6232,225200000.0
2009-11-06 16:35:00,1.6232,1.6233,1.62255,1.62275,295800000.0
2009-11-06 16:36:00,1.6227,1.62275,1.62235,1.62245,332400000.0
2009-11-06 16:37:00,1.6224,1.62275,1.62165,1.62275,350200000.0
2009-11-06 16:38:00,1.6227,1.6229,1.62235,1.6224,354400000.0
2009-11-06 16:39:00,1.6226,1.6227,1.6219,1.62215,254000000.0
2009-11-06 16:40:00,1.6221,1.6224,1.6218,1.6218,226800000.0
2009-11-06 16:41:00,1.6219,1.622,1.6209,1.621,371300000.0
2009-11-06 16:42:00,1.62085,1.62255,1.62085,1.62235,396300000.0
2009-11-06 16:43:00,1.6224,1.62275,1.6223,1.6224,575000000.0
2009-11-06 16:44:00,1.6223,1.62265,1.62145,1.622,326900000.0
2009-11-06 16:45:00,1.62195,1.62255,1.62145,1.6222,297600000.0
2009-11-06 16:46:00,1.62235,1.62235,1.6207,1.6211,393700000.0
2009-11-06 16:47:00,1.6211,1.6214,1.62055,1.6208,403900000.0
2009-11-06 16:48:00,1.62095,1.6215,1.6207,1.6212,310300000.0
2009-11-06 16:49:00,1.62115,1.6217,1.6211,1.6214,301300000.0
2009-11-06 16:50:00,1.6214,1.62195,1.62115,1.62185,282700000.0
2009-11-06 16:51:00,1.6219,1.62225,1.6216,1.62205,179800000.0
2009-11-06 16:52:00,1.6221,1.6222,1.6215,1.62195,264300000.0
2009-11-06 16:53:00,1.622,1.6222,1.6213,1.6213,204600000.0
2009-11-06 16:54:00,1.62135,1.6216,1.621,1.62125,213300000.0
2009-11-06 16:55:00,1.6213,1.6213,1.6205,1.621,307300000.0
2009-11-06 16:56:00,1.6209,1.62135,1.62065,1.62115,339800000.0
2009-11-06 16:57:00,1.6211,1.6215,1.621,1.62125,181800000.0
2009-11-06 16:58:00,1.6212,1.6216,1.62105,1.6213,207400000.0
2009-11-06 16:59:00,1.6212,1.62135,1.6208,1.621,240100000.0
2009-11-06 17:00:00,1.6211,1.6211,1.62025,1.62025,281300000.0
2009-11-06 17:01:00,1.6205,1.6206,1.62005,1.62025,355500000.0
2009-11-06 17:02:00,1.62035,1.62085,1.62025,1.62065,310200000.0
2009-11-06 17:03:00,1.6207,1.6209,1.6202,1.62075,227700000.0
2009-11-06 17:04:00,1.62075,1.62105,1.62065,1.6208,264700000.0
2009-11-06 17:05:00,1.621,1.62175,1.6208,1.6212,416400000.0
2009-11-06 17:06:00,1.6212,1.62145,1.62085,1.62105,332800000.0
2009-11-06 17:07:00,1.621,1.62175,1.62095,1.62165,336000000.0
2009-11-06 17:08:00,1.62165,1.62195,1.62025,1.6206,337800000.0
2009-11-06 17:09:00,1.6207,1.62135,1.6207,1.62125,268300000.0
2009-11-06 17:10:00,1.6215,1.6215,1.62075,1.62075,305600000.0
2009-11-06 17:11:00,1.62085,1.6212,1.6206,1.6211,208400000.0
2009-11-06 17:12:00,1.6212,1.6217,1.62105,1.6216,297900000.0
2009-11-06 17:13:00,1.6216,1.62205,1.62125,1.62185,399100000.0
2009-11-06 17:14:00,1.62185,1.6222,1.62175,1.622,514400000.0
2009-11-06 17:15:00,1.62195,1.62195,1.62135,1.6217,273200000.0
2009-11-06 17:16:00,1.62175,1.62175,1.62085,1.62095,219000000.0
2009-11-06 17:17:00,1.621,1.6214,1.6207,1.6208,264500000.0
2009-11-06 17:18:00,1.62075,1.6221,1.62075,1.62185,244300000.0
2009-11-06 17:19:00,1.6219,1.62265,1.62165,1.62245,311000000.0
2009-11-06 17:20:00,1.62245,1.6229,1.62245,1.6225,275600000.0
2009-11-06 17:21:00,1.62255,1.6228,1.62205,1.62225,207400000.0
2009-11-06 17:22:00,1.6222,1.62255,1.62165,1.62185,361600000.0
2009-11-06 17:23:00,1.62185,1.6222,1.6216,1.62205,252700000.0
2009-11-06 17:24:00,1.62205,1.6224,1.6218,1.6218,185200000.0
2009-11-06 17:25:00,1.6218,1.6221,1.6217,1.62185,253600000.0
2009-11-06 17:26:00,1.6219,1.6224,1.6218,1.6222,184100000.0
2009-11-06 17:27:00,1.6221,1.62255,1.6221,1.6225,161800000.0
2009-11-06 17:28:00,1.62245,1.6228,1.62225,1.62255,269000000.0
2009-11-06 17:29:00,1.62255,1.6233,1.62225,1.62295,373100000.0
2009-11-06 17:30:00,1.62295,1.62375,1.62265,1.62355,255800000.0
2009-11-06 17:31:00,1.62355,1.62395,1.623,1.6234,247800000.0
2009-11-06 17:32:00,1.6234,1.6234,1.62245,1.62255,302200000.0
2009-11-06 17:33:00,1.6225,1.62255,1.6223,1.6223,229700000.0
2009-11-06 17:34:00,1.6223,1.62235,1.6223,1.6223,85820000.0
2009-11-06 17:35:00,1.6223,1.6226,1.6217,1.6217,229100000.0
2009-11-06 17:36:00,1.6217,1.62215,1.6215,1.6216,376620000.0
2009-11-06 17:37:00,1.62165,1.6218,1.6215,1.6215,279560000.0
2009-11-06 17:38:00,1.6215,1.6216,1.62065,1.62065,224240000.0
2009-11-06 17:39:00,1.6207,1.62085,1.62035,1.62045,480500000.0
2009-11-06 17:40:00,1.6205,1.6207,1.6202,1.6205,360300000.0
2009-11-06 17:41:00,1.6205,1.62135,1.62045,1.62115,285500000.0
2009-11-06 17:42:00,1.62115,1.62125,1.6206,1.62125,495000000.0
2009-11-06 17:43:00,1.62125,1.62125,1.62045,1.62055,276600000.0
2009-11-06 17:44:00,1.62055,1.62105,1.62045,1.62065,381800000.0
2009-11-06 17:45:00,1.62065,1.62105,1.6205,1.6207,161000000.0
2009-11-06 17:46:00,1.6208,1.621,1.62055,1.62075,197100000.0
2009-11-06 17:47:00,1.62075,1.62085,1.6203,1.62045,206400000.0
2009-11-06 17:48:00,1.6204,1.62055,1.62,1.6201,243900000.0
2009-11-06 17:49:00,1.6201,1.6204,1.62,1.62005,262200000.0
2009-11-06 17:50:00,1.62,1.62045,1.62,1.62025,287600000.0
2009-11-06 17:51:00,1.62035,1.6207,1.61995,1.61995,180200000.0
2009-11-06 17:52:00,1.61995,1.6202,1.61985,1.6201,201400000.0
2009-11-06 17:53:00,1.6201,1.6203,1.6198,1.6202,185800000.0
2009-11-06 17:54:00,1.62015,1.62015,1.61965,1.61985,235600000.0
2009-11-06 17:55:00,1.6199,1.6201,1.61965,1.61985,180200000.0
2009-11-06 17:56:00,1.61985,1.62,1.6196,1.62,143400000.0
2009-11-06 17:57:00,1.62005,1.62025,1.61985,1.6201,143600000.0
2009-11-06 17:58:00,1.6201,1.6202,1.6197,1.61995,180800000.0
2009-11-06 17:59:00,1.61995,1.62035,1.6196,1.6196,224600000.0
2009-11-06 18:00:00,1.6197,1.62075,1.61955,1.6201,385500000.0
2009-11-06 18:01:00,1.6201,1.62045,1.6199,1.62045,341500000.0
2009-11-06 18:02:00,1.6204,1.6209,1.62035,1.62055,201100000.0
2009-11-06 18:03:00,1.62045,1.6208,1.62025,1.6203,190400000.0
2009-11-06 18:04:00,1.6205,1.6206,1.62005,1.62015,223600000.0
2009-11-06 18:05:00,1.62015,1.6204,1.62005,1.6201,215300000.0
2009-11-06 18:06:00,1.6201,1.6203,1.6198,1.62015,251900000.0
2009-11-06 18:07:00,1.6201,1.62025,1.62005,1.6202,139700000.0
2009-11-06 18:08:00,1.6202,1.62035,1.62005,1.62025,147100000.0
2009-11-06 18:09:00,1.6202,1.6202,1.61945,1.61975,222300000.0
2009-11-06 18:10:00,1.61985,1.6201,1.6198,1.62,108800000.0
2009-11-06 18:11:00,1.62,1.6201,1.6198,1.61995,149500000.0
2009-11-06 18:12:00,1.61995,1.6203,1.61995,1.62025,100300000.0
2009-11-06 18:13:00,1.62025,1.62065,1.62005,1.6203,166600000.0
2009-11-06 18:14:00,1.62015,1.6206,1.62005,1.62035,159800000.0
2009-11-06 18:15:00,1.62055,1.6208,1.62005,1.62005,145500000.0
2009-11-06 18:16:00,1.62005,1.6205,1.62005,1.62035,102500000.0
2009-11-06 18:17:00,1.6203,1.6205,1.61965,1.61965,259200000.0
2009-11-06 18:18:00,1.6197,1.61995,1.61965,1.6198,225300000.0
2009-11-06 18:19:00,1.61975,1.6198,1.61965,1.61975,140000000.0
2009-11-06 18:20:00,1.61975,1.6199,1.61965,1.6197,224600000.0
2009-11-06 18:21:00,1.6198,1.62,1.6197,1.6197,230600000.0
2009-11-06 18:22:00,1.61965,1.6197,1.61945,1.61955,178500000.0
2009-11-06 18:23:00,1.6195,1.61975,1.6192,1.6193,237600000.0
2009-11-06 18:24:00,1.6194,1.61955,1.6186,1.61905,376000000.0
2009-11-06 18:25:00,1.61895,1.61925,1.6188,1.6191,232300000.0
2009-11-06 18:26:00,1.619,1.6192,1.61875,1.61885,258400000.0
2009-11-06 18:27:00,1.61885,1.6193,1.61865,1.61895,221400000.0
2009-11-06 18:28:00,1.619,1.6191,1.6181,1.61845,291800000.0
2009-11-06 18:29:00,1.61845,1.6185,1.61815,1.6185,190200000.0
2009-11-06 18:30:00,1.61845,1.61905,1.6184,1.6186,262700000.0
2009-11-06 18:31:00,1.6186,1.61865,1.6175,1.6175,275500000.0
2009-11-06 18:32:00,1.6175,1.6179,1.6175,1.61785,307400000.0
2009-11-06 18:33:00,1.61785,1.61815,1.61785,1.61785,305200000.0
2009-11-06 18:34:00,1.61785,1.6179,1.61735,1.61745,315800000.0
2009-11-06 18:35:00,1.61745,1.61795,1.61745,1.61775,203600000.0
2009-11-06 18:36:00,1.6178,1.61805,1.6177,1.61795,360400000.0
2009-11-06 18:37:00,1.6179,1.61805,1.61745,1.61755,311500000.0
2009-11-06 18:38:00,1.6175,1.61785,1.61695,1.6177,339200000.0
2009-11-06 18:39:00,1.6177,1.6182,1.6175,1.6182,265000000.0
2009-11-06 18:40:00,1.6182,1.61835,1.6179,1.6181,231100000.0
2009-11-06 18:41:00,1.6181,1.61835,1.6179,1.6182,125800000.0
2009-11-06 18:42:00,1.6183,1.6183,1.61795,1.61805,63700000.0
2009-11-06 18:43:00,1.61815,1.6184,1.6178,1.61835,242100000.0
2009-11-06 18:44:00,1.6184,1.61875,1.6182,1.6186,280200000.0
2009-11-06 18:45:00,1.61845,1.6189,1.61845,1.61865,269300000.0
2009-11-06 18:46:00,1.61865,1.61865,1.6184,1.6185,88700000.0
2009-11-06 18:47:00,1.6185,1.6187,1.61825,1.6185,161500000.0
2009-11-06 18:48:00,1.61845,1.61895,1.61845,1.61875,120000000.0
2009-11-06 18:49:00,1.61885,1.61895,1.6186,1.61875,95100000.0
2009-11-06 18:50:00,1.6188,1.6188,1.61845,1.61855,119300000.0
2009-11-06 18:51:00,1.61855,1.6187,1.61845,1.61845,34900000.0
2009-11-06 18:52:00,1.6185,1.6186,1.6181,1.61815,224700000.0
2009-11-06 18:53:00,1.61815,1.6185,1.61795,1.61845,202000000.0
2009-11-06 18:54:00,1.61845,1.6187,1.61785,1.6181,218400000.0
2009-11-06 18:55:00,1.6181,1.61875,1.61805,1.61875,200100000.0
2009-11-06 18:56:00,1.61875,1.6188,1.6181,1.6181,183200000.0
2009-11-06 18:57:00,1.6181,1.61905,1.61795,1.61885,263500000.0
2009-11-06 18:58:00,1.61905,1.6193,1.61895,1.61925,210900000.0
2009-11-06 18:59:00,1.61925,1.61935,1.6187,1.6188,184200000.0
2009-11-06 19:00:00,1.6187,1.6187,1.61795,1.61795,227200000.0
2009-11-06 19:01:00,1.61795,1.6185,1.61795,1.6183,210300000.0
2009-11-06 19:02:00,1.6183,1.6184,1.61825,1.6184,47500000.0
2009-11-06 19:03:00,1.61845,1.619,1.61845,1.61875,73500000.0
2009-11-06 19:04:00,1.61875,1.61895,1.61865,1.61875,110100000.0
2009-11-06 19:05:00,1.6188,1.6188,1.6186,1.61865,66600000.0
2009-11-06 19:06:00,1.61875,1.6188,1.6184,1.61875,143100000.0
2009-11-06 19:07:00,1.6188,1.61895,1.61855,1.61875,122500000.0
2009-11-06 19:08:00,1.61875,1.61895,1.6186,1.61885,200400000.0
2009-11-06 19:09:00,1.61885,1.6193,1.61875,1.6191,140700000.0
2009-11-06 19:10:00,1.6191,1.61915,1.61845,1.6188,177100000.0
2009-11-06 19:11:00,1.6187,1.61885,1.61825,1.61845,129700000.0
2009-11-06 19:12:00,1.6185,1.6191,1.6184,1.61885,184300000.0
2009-11-06 19:13:00,1.6189,1.6193,1.61875,1.61915,150500000.0
2009-11-06 19:14:00,1.61905,1.61985,1.619,1.6197,200700000.0
2009-11-06 19:15:00,1.61975,1.61975,1.61955,1.6196,58300000.0
2009-11-06 19:16:00,1.6196,1.6196,1.6192,1.6193,137000000.0
2009-11-06 19:17:00,1.6193,1.6197,1.61915,1.6197,148400000.0
2009-11-06 19:18:00,1.6196,1.6198,1.6194,1.6195,184500000.0
2009-11-06 19:19:00,1.6194,1.61975,1.6194,1.6197,156000000.0
2009-11-06 19:20:00,1.6198,1.6198,1.61945,1.61945,207700000.0
2009-11-06 19:21:00,1.61945,1.61965,1.61925,1.6194,145100000.0
2009-11-06 19:22:00,1.61945,1.61955,1.61915,1.6195,230300000.0
2009-11-06 19:23:00,1.61955,1.61955,1.6193,1.61945,88700000.0
2009-11-06 19:24:00,1.61945,1.61965,1.6194,1.61965,55900000.0
2009-11-06 19:25:00,1.61965,1.6197,1.61945,1.6196,94400000.0
2009-11-06 19:26:00,1.61955,1.6197,1.61915,1.61925,158100000.0
2009-11-06 19:27:00,1.61925,1.6194,1.61905,1.61915,216800000.0
2009-11-06 19:28:00,1.6191,1.6195,1.6191,1.6191,130800000.0
2009-11-06 19:29:00,1.6191,1.61925,1.61895,1.61915,237500000.0
2009-11-06 19:30:00,1.6191,1.6194,1.6191,1.6194,170200000.0
2009-11-06 19:31:00,1.6194,1.6194,1.61895,1.61905,164500000.0
2009-11-06 19:32:00,1.619,1.61905,1.61885,1.619,74300000.0
2009-11-06 19:33:00,1.619,1.6192,1.6189,1.6189,48700000.0
2009-11-06 19:34:00,1.6189,1.6191,1.6189,1.61895,82800000.0
2009-11-06 19:35:00,1.619,1.6191,1.6187,1.619,205200000.0
2009-11-06 19:36:00,1.6191,1.6191,1.61865,1.6188,203900000.0
2009-11-06 19:37:00,1.6189,1.6192,1.61875,1.61915,115300000.0
2009-11-06 19:38:00,1.61925,1.61935,1.61875,1.61915,197200000.0
2009-11-06 19:39:00,1.6191,1.6193,1.6186,1.61865,156100000.0
2009-11-06 19:40:00,1.6188,1.61925,1.6186,1.6192,123600000.0
2009-11-06 19:41:00,1.6192,1.6198,1.6192,1.61965,99500000.0
2009-11-06 19:42:00,1.6195,1.62015,1.61945,1.6199,89300000.0
2009-11-06 19:43:00,1.6199,1.62,1.6195,1.6198,140700000.0
2009-11-06 19:44:00,1.61975,1.61985,1.6193,1.61955,78900000.0
2009-11-06 19:45:00,1.6195,1.61975,1.61935,1.61965,115600000.0
2009-11-06 19:46:00,1.61965,1.6198,1.61945,1.6196,108400000.0
2009-11-06 19:47:00,1.6197,1.61975,1.61935,1.61945,72800000.0
2009-11-06 19:48:00,1.61945,1.61965,1.6193,1.6193,46600000.0
2009-11-06 19:49:00,1.6193,1.61945,1.61905,1.6193,144400000.0
2009-11-06 19:50:00,1.6193,1.61955,1.6193,1.61935,76300000.0
2009-11-06 19:51:00,1.61935,1.6195,1.6187,1.61895,131100000.0
2009-11-06 19:52:00,1.61895,1.61915,1.61885,1.61885,57200000.0
2009-11-06 19:53:00,1.61885,1.6194,1.61865,1.6194,107300000.0
2009-11-06 19:54:00,1.6194,1.6197,1.6192,1.6193,130100000.0
2009-11-06 19:55:00,1.6193,1.61935,1.6187,1.61885,48300000.0
2009-11-06 19:56:00,1.619,1.61925,1.61895,1.61915,82200000.0
2009-11-06 19:57:00,1.61925,1.61925,1.61885,1.6189,60400000.0
2009-11-06 19:58:00,1.6189,1.6191,1.61805,1.6183,137200000.0
2009-11-06 19:59:00,1.6183,1.6191,1.61825,1.61895,234800000.0
2009-11-06 20:00:00,1.619,1.61915,1.6189,1.619,156800000.0
2009-11-06 20:01:00,1.61905,1.6192,1.61895,1.6192,89300000.0
2009-11-06 20:02:00,1.61915,1.61925,1.6191,1.6192,112200000.0
2009-11-06 20:03:00,1.61925,1.6194,1.6192,1.6193,45400000.0
2009-11-06 20:04:00,1.61935,1.6195,1.61885,1.6191,148000000.0
2009-11-06 20:05:00,1.6191,1.6193,1.61865,1.61905,149000000.0
2009-11-06 20:06:00,1.61905,1.61915,1.61885,1.61915,95700000.0
2009-11-06 20:07:00,1.6192,1.6198,1.61905,1.6198,197600000.0
2009-11-06 20:08:00,1.6198,1.6199,1.6194,1.61955,75600000.0
2009-11-06 20:09:00,1.61955,1.61975,1.61955,1.6197,67700000.0
2009-11-06 20:10:00,1.6197,1.61975,1.6195,1.6195,94300000.0
2009-11-06 20:11:00,1.6195,1.6197,1.6193,1.6194,129300000.0
2009-11-06 20:12:00,1.6194,1.6199,1.61905,1.61915,256700000.0
2009-11-06 20:13:00,1.6192,1.61925,1.6188,1.61885,264100000.0
2009-11-06 20:14:00,1.619,1.6191,1.6188,1.6189,184100000.0
2009-11-06 20:15:00,1.61895,1.61935,1.61895,1.6193,198100000.0
2009-11-06 20:16:00,1.61935,1.6194,1.61915,1.6192,211400000.0
2009-11-06 20:17:00,1.6192,1.61955,1.61895,1.61905,156600000.0
2009-11-06 20:18:00,1.6189,1.61945,1.6189,1.61905,165500000.0
2009-11-06 20:19:00,1.619,1.6194,1.619,1.6192,162900000.0
2009-11-06 20:20:00,1.6192,1.61935,1.6189,1.61925,145100000.0
2009-11-06 20:21:00,1.61925,1.6196,1.61915,1.61955,142400000.0
2009-11-06 20:22:00,1.61945,1.6196,1.61935,1.6194,176700000.0
2009-11-06 20:23:00,1.6194,1.6197,1.6194,1.61955,160400000.0
2009-11-06 20:24:00,1.61955,1.61975,1.6195,1.6195,111200000.0
2009-11-06 20:25:00,1.6195,1.6198,1.61935,1.61935,121600000.0
2009-11-06 20:26:00,1.61935,1.6196,1.61935,1.61955,112700000.0
2009-11-06 20:27:00,1.61955,1.61965,1.6194,1.61965,68800000.0
2009-11-06 20:28:00,1.61965,1.6197,1.61945,1.6195,71900000.0
2009-11-06 20:29:00,1.6197,1.61975,1.61915,1.61915,106700000.0
2009-11-06 20:30:00,1.61905,1.6195,1.61905,1.6193,100900000.0
2009-11-06 20:31:00,1.6193,1.61935,1.6188,1.6188,53800000.0
2009-11-06 20:32:00,1.6188,1.61895,1.61875,1.61875,200700000.0
2009-11-06 20:33:00,1.61875,1.61905,1.61875,1.6189,70200000.0
2009-11-06 20:34:00,1.61895,1.6191,1.61865,1.61885,150500000.0
2009-11-06 20:35:00,1.6188,1.61895,1.6188,1.6189,124200000.0
2009-11-06 20:36:00,1.61895,1.61895,1.6187,1.6189,125600000.0
2009-11-06 20:37:00,1.6189,1.61895,1.61855,1.61855,82300000.0
2009-11-06 20:38:00,1.6186,1.61875,1.6186,1.61875,73100000.0
2009-11-06 20:39:00,1.61875,1.61915,1.61865,1.61905,176600000.0
2009-11-06 20:40:00,1.6191,1.61915,1.61895,1.61915,51000000.0
2009-11-06 20:41:00,1.6191,1.6192,1.61905,1.61915,62000000.0
2009-11-06 20:42:00,1.61915,1.6193,1.61915,1.61925,50800000.0
2009-11-06 20:43:00,1.61935,1.61935,1.6188,1.6188,83800000.0
2009-11-06 20:44:00,1.6188,1.61895,1.6186,1.6189,150400000.0
2009-11-06 20:45:00,1.6189,1.61895,1.61855,1.6187,126700000.0
2009-11-06 20:46:00,1.6187,1.6198,1.6187,1.6198,129200000.0
2009-11-06 20:47:00,1.61975,1.6198,1.61935,1.61935,98300000.0
2009-11-06 20:48:00,1.61945,1.61945,1.61905,1.6192,78700000.0
2009-11-06 20:49:00,1.6192,1.61995,1.6192,1.61965,145500000.0
2009-11-06 20:50:00,1.61965,1.61975,1.6191,1.6197,134100000.0
2009-11-06 20:51:00,1.6197,1.61985,1.61965,1.6198,81800000.0
2009-11-06 20:52:00,1.61975,1.6199,1.61965,1.6199,127600000.0
2009-11-06 20:53:00,1.6199,1.6201,1.6198,1.6199,140400000.0
2009-11-06 20:54:00,1.6199,1.62,1.61975,1.62,54500000.0
2009-11-06 20:55:00,1.62,1.62,1.61965,1.62,112400000.0
2009-11-06 20:56:00,1.6199,1.62015,1.61975,1.61985,104400000.0
2009-11-06 20:57:00,1.6198,1.62035,1.6197,1.62015,136700000.0
2009-11-06 20:58:00,1.62015,1.6205,1.62005,1.6203,112800000.0
2009-11-06 20:59:00,1.6203,1.6206,1.62015,1.6203,60900000.0
2009-11-06 21:00:00,1.62015,1.62075,1.62015,1.6207,131300000.0
2009-11-06 21:01:00,1.6207,1.62075,1.62025,1.62025,76100000.0
2009-11-06 21:02:00,1.6202,1.6204,1.6198,1.62,100400000.0
2009-11-06 21:03:00,1.62,1.62035,1.6197,1.6198,156200000.0
2009-11-06 21:04:00,1.6198,1.61985,1.6189,1.619,210200000.0
2009-11-06 21:05:00,1.619,1.61945,1.61865,1.61935,237900000.0
2009-11-06 21:06:00,1.6194,1.6194,1.619,1.61915,168100000.0
2009-11-06 21:07:00,1.61915,1.6196,1.61915,1.61935,135400000.0
2009-11-06 21:08:00,1.6194,1.61975,1.6194,1.61955,126400000.0
2009-11-06 21:09:00,1.61955,1.6199,1.6193,1.6198,148000000.0
2009-11-06 21:10:00,1.61995,1.62005,1.6198,1.62005,122600000.0
2009-11-06 21:11:00,1.61995,1.62005,1.61975,1.6199,48700000.0
2009-11-06 21:12:00,1.6199,1.62005,1.61985,1.62,55100000.0
2009-11-06 21:13:00,1.62,1.62045,1.61995,1.6204,102400000.0
2009-11-06 21:14:00,1.62055,1.62055,1.6201,1.6203,122300000.0
2009-11-06 21:15:00,1.6203,1.62055,1.62025,1.6204,49800000.0
2009-11-06 21:16:00,1.62035,1.62065,1.62025,1.62065,61300000.0
2009-11-06 21:17:00,1.62075,1.62075,1.6204,1.6205,70300000.0
2009-11-06 21:18:00,1.6204,1.6205,1.6203,1.6203,76600000.0
2009-11-06 21:19:00,1.6203,1.6204,1.6203,1.62035,35700000.0
2009-11-06 21:20:00,1.62035,1.62045,1.6202,1.62025,48500000.0
2009-11-06 21:21:00,1.62025,1.6203,1.61995,1.62005,100300000.0
2009-11-06 21:22:00,1.62015,1.6202,1.61995,1.62005,99000000.0
2009-11-06 21:23:00,1.6202,1.6202,1.62,1.62,58100000.0
2009-11-06 21:24:00,1.6201,1.6201,1.6199,1.62005,43100000.0
2009-11-06 21:25:00,1.62,1.62025,1.62,1.6201,46000000.0
2009-11-06 21:26:00,1.61995,1.62,1.6193,1.61935,154000000.0
2009-11-06 21:27:00,1.6194,1.62005,1.61935,1.61975,134000000.0
2009-11-06 21:28:00,1.61975,1.61995,1.61955,1.61995,116100000.0
2009-11-06 21:29:00,1.6198,1.6199,1.61975,1.6198,71900000.0
2009-11-06 21:30:00,1.61985,1.6203,1.6198,1.6203,110500000.0
2009-11-06 21:31:00,1.62035,1.62085,1.62025,1.62085,65200000.0
2009-11-06 21:32:00,1.6211,1.6211,1.6208,1.6208,141800000.0
2009-11-06 21:33:00,1.6208,1.62095,1.6208,1.6209,81400000.0
2009-11-06 21:34:00,1.6209,1.62105,1.6209,1.621,69500000.0
2009-11-06 21:35:00,1.621,1.62115,1.62095,1.6211,67800000.0
2009-11-06 21:36:00,1.62025,1.6204,1.6199,1.6199,79700000.0
2009-11-06 21:37:00,1.6199,1.6199,1.61945,1.61945,99000000.0
2009-11-06 21:38:00,1.61945,1.61955,1.61925,1.61935,181400000.0
2009-11-06 21:39:00,1.61935,1.6196,1.61935,1.6195,143700000.0
2009-11-06 21:40:00,1.6195,1.6196,1.61915,1.61915,222100000.0
2009-11-06 21:41:00,1.6192,1.6201,1.6192,1.62,192000000.0
2009-11-06 21:42:00,1.62,1.62,1.61955,1.61955,156700000.0
2009-11-06 21:43:00,1.61955,1.61965,1.6194,1.61965,112600000.0
2009-11-06 21:44:00,1.61965,1.61965,1.6195,1.61965,71500000.0
2009-11-06 21:45:00,1.61945,1.6196,1.61935,1.6196,47900000.0
2009-11-06 21:46:00,1.61965,1.6201,1.6196,1.6198,145700000.0
2009-11-06 21:47:00,1.61985,1.61985,1.6195,1.6195,213000000.0
2009-11-06 21:48:00,1.6195,1.61975,1.6195,1.6196,196600000.0
2009-11-06 21:49:00,1.61965,1.6197,1.61955,1.61955,75500000.0
2009-11-06 21:50:00,1.61955,1.61965,1.61955,1.6196,77900000.0
2009-11-06 21:51:00,1.6196,1.6196,1.6189,1.619,192200000.0
2009-11-06 21:52:00,1.619,1.6195,1.61895,1.61925,307800000.0
2009-11-06 21:53:00,1.6192,1.6195,1.61905,1.6195,185300000.0
2009-11-06 21:54:00,1.61945,1.61975,1.61935,1.61955,166400000.0
2009-11-06 21:55:00,1.61965,1.6199,1.6196,1.61985,131900000.0
2009-11-06 21:56:00,1.61985,1.62015,1.6197,1.62015,231800000.0
2009-11-06 21:57:00,1.6201,1.6201,1.6196,1.6196,273200000.0
2009-11-06 21:58:00,1.6196,1.6196,1.61925,1.61935,143700000.0
2009-11-06 21:59:00,1.61935,1.6198,1.61935,1.6196,82200000.0
2009-11-06 22:00:00,1.6196,1.6205,1.61945,1.6205,126300000.0
2009-11-06 22:01:00,1.6205,1.62055,1.62005,1.62015,83900000.0
2009-11-06 22:02:00,1.62015,1.6203,1.61955,1.6198,96400000.0
2009-11-06 22:03:00,1.6199,1.6201,1.6199,1.61995,39000000.0
2009-11-06 22:04:00,1.62,1.6202,1.61985,1.61985,43200000.0
2009-11-06 22:05:00,1.61985,1.61995,1.61955,1.61955,117900000.0
2009-11-06 22:06:00,1.61955,1.6198,1.61955,1.61975,55100000.0
2009-11-06 22:07:00,1.6198,1.62,1.61975,1.6198,53900000.0
2009-11-06 22:08:00,1.6198,1.62015,1.6198,1.6199,88900000.0
2009-11-06 22:09:00,1.6199,1.6199,1.6195,1.6196,43900000.0
2009-11-06 22:10:00,1.61955,1.6196,1.61955,1.6196,8000000.0
2009-11-06 22:11:00,1.6196,1.62,1.6195,1.6195,37700000.0
2009-11-06 22:12:00,1.61935,1.6198,1.6193,1.61975,167300000.0
2009-11-06 22:13:00,1.61975,1.61995,1.6195,1.61955,48200000.0
2009-11-06 22:14:00,1.6194,1.61975,1.61935,1.61945,138100000.0
2009-11-06 22:15:00,1.6195,1.61955,1.6193,1.6194,46900000.0
2009-11-06 22:16:00,1.6193,1.6196,1.61915,1.61945,135500000.0
2009-11-06 22:17:00,1.61945,1.62025,1.61945,1.6199,131600000.0
2009-11-06 22:18:00,1.6199,1.62005,1.6198,1.6199,61600000.0
2009-11-06 22:19:00,1.62,1.6201,1.6197,1.6197,89300000.0
2009-11-06 22:20:00,1.6197,1.61995,1.61955,1.61975,115500000.0
2009-11-06 22:21:00,1.61985,1.61985,1.6194,1.61945,70200000.0
2009-11-06 22:22:00,1.6194,1.6196,1.6192,1.6192,65800000.0
2009-11-06 22:23:00,1.61915,1.6193,1.61915,1.61925,41900000.0
2009-11-06 22:24:00,1.61925,1.61955,1.6192,1.6194,83000000.0
2009-11-06 22:25:00,1.61935,1.61935,1.61925,1.6193,13300000.0
2009-11-06 22:26:00,1.61935,1.6194,1.6192,1.61925,66200000.0
2009-11-06 22:27:00,1.61925,1.61955,1.61925,1.61935,64800000.0
2009-11-06 22:28:00,1.61925,1.6193,1.61915,1.61925,48400000.0
2009-11-06 22:29:00,1.6194,1.6194,1.61915,1.61925,49500000.0
2009-11-06 22:30:00,1.61925,1.6193,1.6191,1.61915,78000000.0
2009-11-06 22:31:00,1.61915,1.6193,1.61905,1.61905,118500000.0
2009-11-06 22:32:00,1.61905,1.6192,1.619,1.6191,63300000.0
2009-11-06 22:33:00,1.6191,1.6192,1.61895,1.61915,45200000.0
2009-11-06 22:34:00,1.61915,1.6192,1.6189,1.61905,59700000.0
2009-11-06 22:35:00,1.61905,1.61925,1.61905,1.61925,41100000.0
2009-11-06 22:36:00,1.61915,1.6192,1.6184,1.61845,54000000.0
2009-11-06 22:37:00,1.61835,1.6185,1.6179,1.618,145900000.0
2009-11-06 22:38:00,1.61805,1.61805,1.61775,1.61775,50500000.0
2009-11-06 22:39:00,1.61775,1.61805,1.6172,1.61805,73100000.0
2009-11-06 22:40:00,1.61805,1.61815,1.61775,1.618,78600000.0
2009-11-06 22:41:00,1.61775,1.61845,1.61775,1.61835,51600000.0
2009-11-06 22:42:00,1.61835,1.6184,1.61805,1.6182,35900000.0
2009-11-06 22:43:00,1.61825,1.61825,1.61805,1.61805,60700000.0
2009-11-06 22:44:00,1.61805,1.6182,1.61795,1.61805,38700000.0
2009-11-06 22:45:00,1.6181,1.61885,1.6181,1.61855,87300000.0
2009-11-06 22:46:00,1.61855,1.61875,1.6185,1.61875,85600000.0
2009-11-06 22:47:00,1.61875,1.61895,1.6184,1.6185,189900000.0
2009-11-06 22:48:00,1.61855,1.61895,1.6185,1.61885,131500000.0
2009-11-06 22:49:00,1.61885,1.6189,1.61865,1.61875,49300000.0
2009-11-06 22:50:00,1.61875,1.6188,1.6186,1.6187,65900000.0
2009-11-06 22:51:00,1.61875,1.6188,1.6182,1.6182,58800000.0
2009-11-06 22:52:00,1.61825,1.61855,1.6182,1.6184,37700000.0
2009-11-06 22:53:00,1.6184,1.61855,1.61835,1.6184,34000000.0
2009-11-06 22:54:00,1.6183,1.61855,1.6182,1.61835,92000000.0
2009-11-06 22:55:00,1.61835,1.61835,1.6181,1.6182,46400000.0
2009-11-06 22:56:00,1.61825,1.61855,1.61795,1.61805,129500000.0
2009-11-06 22:57:00,1.61805,1.61805,1.6177,1.6177,67100000.0
2009-11-06 22:58:00,1.61725,1.61805,1.6171,1.6172,72100000.0
2009-11-06 22:59:00,1.61715,1.6173,1.61705,1.6173,65300000.0
2009-11-06 23:00:00,1.61745,1.61745,1.6172,1.6173,9300000.0
2009-11-09 00:00:00,1.6126,1.6133,1.6116,1.6133,39500000.0
2009-11-09 00:01:00,1.61315,1.6135,1.61315,1.6135,13700000.0
2009-11-09 00:02:00,1.6135,1.6136,1.61345,1.6136,17100000.0
2009-11-09 00:03:00,1.61355,1.6136,1.61345,1.61345,12600000.0
2009-11-09 00:04:00,1.61345,1.6135,1.61305,1.6133,9100000.0
2009-11-09 00:05:00,1.61335,1.61355,1.6133,1.6134,34100000.0
2009-11-09 00:06:00,1.6133,1.61355,1.61315,1.61335,23000000.0
2009-11-09 00:07:00,1.6134,1.61345,1.61325,1.6133,12000000.0
2009-11-09 00:08:00,1.61335,1.61385,1.6131,1.61365,42800000.0
2009-11-09 00:09:00,1.6137,1.6137,1.6136,1.6136,6000000.0
2009-11-09 00:10:00,1.6136,1.6136,1.6135,1.61355,6000000.0
2009-11-09 00:11:00,1.6136,1.61375,1.61345,1.6136,33400000.0
2009-11-09 00:12:00,1.6137,1.61395,1.61355,1.61395,22800000.0
2009-11-09 00:13:00,1.61405,1.61405,1.61375,1.61405,27100000.0
2009-11-09 00:14:00,1.61395,1.61415,1.6138,1.61405,9600000.0
2009-11-09 00:15:00,1.614,1.614,1.61355,1.61365,36500000.0
2009-11-09 00:16:00,1.6137,1.61435,1.6133,1.61365,40700000.0
2009-11-09 00:17:00,1.6136,1.61395,1.6136,1.6138,25300000.0
2009-11-09 00:18:00,1.61385,1.61395,1.6132,1.6132,23700000.0
2009-11-09 00:19:00,1.61315,1.61345,1.613,1.61325,29000000.0
2009-11-09 00:20:00,1.61325,1.6135,1.6124,1.61295,35900000.0
2009-11-09 00:21:00,1.613,1.61335,1.613,1.61335,30000000.0
2009-11-09 00:22:00,1.61335,1.61365,1.613,1.613,23400000.0
2009-11-09 00:23:00,1.6131,1.6134,1.6117,1.61335,21000000.0
2009-11-09 00:24:00,1.61335,1.61335,1.61245,1.6131,27300000.0
2009-11-09 00:25:00,1.61315,1.61315,1.61315,1.61315,3000000.0
2009-11-09 00:26:00,1.6132,1.6132,1.6132,1.6132,1500000.0
2009-11-09 00:27:00,1.61516,1.61527,1.61382,1.61478,6000000.0
2009-11-09 00:28:00,1.6132,1.6133,1.6132,1.6133,6000000.0
2009-11-09 00:29:00,1.61325,1.61445,1.61325,1.6142,35100000.0
2009-11-09 00:30:00,1.61405,1.6142,1.61385,1.61385,40300000.0
2009-11-09 00:31:00,1.6139,1.6139,1.6136,1.6137,24400000.0
2009-11-09 00:32:00,1.61365,1.61395,1.61365,1.61395,16600000.0
2009-11-09 00:33:00,1.6136,1.61385,1.6136,1.61385,13500000.0
2009-11-09 00:34:00,1.61385,1.61395,1.6131,1.6131,28700000.0
2009-11-09 00:35:00,1.61325,1.61385,1.61315,1.6138,36800000.0
2009-11-09 00:36:00,1.6139,1.6141,1.6138,1.6139,26900000.0
2009-11-09 00:37:00,1.6141,1.6141,1.6141,1.6141,1000000.0
2009-11-09 00:38:00,1.61405,1.61405,1.6134,1.6137,52800000.0
2009-11-09 00:39:00,1.61385,1.6145,1.6138,1.61435,34500000.0
2009-11-09 00:40:00,1.6142,1.6145,1.61385,1.6142,61900000.0
2009-11-09 00:41:00,1.61425,1.61425,1.61295,1.61395,56800000.0
2009-11-09 00:42:00,1.61395,1.61395,1.61395,1.61395,2000000.0
2009-11-09 00:43:00,1.61395,1.614,1.61385,1.614,10000000.0
2009-11-09 00:44:00,1.61395,1.61395,1.6138,1.61385,5000000.0
2009-11-09 00:45:00,1.6139,1.61405,1.6137,1.61405,22800000.0
2009-11-09 00:46:00,1.614,1.61405,1.6137,1.614,26600000.0
2009-11-09 00:47:00,1.6141,1.6143,1.6136,1.61425,28500000.0
2009-11-09 00:48:00,1.6143,1.6143,1.6134,1.6137,37500000.0
2009-11-09 00:49:00,1.6137,1.61455,1.6132,1.61385,42000000.0
2009-11-09 00:50:00,1.614,1.6145,1.614,1.6145,12800000.0
2009-11-09 00:51:00,1.6145,1.6145,1.61405,1.6142,25800000.0
2009-11-09 00:52:00,1.6142,1.6142,1.6141,1.6141,13000000.0
2009-11-09 00:53:00,1.61405,1.61585,1.6139,1.6145,51700000.0
2009-11-09 00:54:00,1.61465,1.61485,1.6144,1.61475,42700000.0
2009-11-09 00:55:00,1.61475,1.61495,1.61465,1.6148,21600000.0
2009-11-09 00:56:00,1.61485,1.61495,1.61455,1.61455,14200000.0
2009-11-09 00:57:00,1.61465,1.61465,1.61455,1.61465,14000000.0
2009-11-09 00:58:00,1.61455,1.61455,1.6145,1.61455,10600000.0
2009-11-09 00:59:00,1.61455,1.6148,1.61425,1.61465,54900000.0
2009-11-09 01:00:00,1.61465,1.61475,1.61405,1.61475,74700000.0
2009-11-09 01:01:00,1.61475,1.61485,1.61425,1.61425,72900000.0
2009-11-09 01:02:00,1.61415,1.61475,1.61415,1.61455,15300000.0
2009-11-09 01:03:00,1.61465,1.61565,1.61455,1.6156,52500000.0
2009-11-09 01:04:00,1.6155,1.6155,1.6148,1.61525,162400000.0
2009-11-09 01:05:00,1.6152,1.61525,1.61515,1.61525,50700000.0
2009-11-09 01:06:00,1.61525,1.6156,1.61495,1.6155,89100000.0
2009-11-09 01:07:00,1.61555,1.61555,1.61495,1.6151,34300000.0
2009-11-09 01:08:00,1.6152,1.6152,1.615,1.615,18600000.0
2009-11-09 01:09:00,1.615,1.61515,1.6147,1.6149,141700000.0
2009-11-09 01:10:00,1.61505,1.6152,1.61485,1.61485,83000000.0
2009-11-09 01:11:00,1.61485,1.61485,1.6148,1.61485,8100000.0
2009-11-09 01:12:00,1.61485,1.6152,1.61485,1.6152,40400000.0
2009-11-09 01:13:00,1.6152,1.6152,1.61515,1.61515,4800000.0
2009-11-09 01:14:00,1.61515,1.61515,1.61425,1.61485,99300000.0
2009-11-09 01:15:00,1.61485,1.61485,1.61415,1.61475,112300000.0
2009-11-09 01:16:00,1.61465,1.61505,1.6143,1.61505,74400000.0
2009-11-09 01:17:00,1.6151,1.61545,1.615,1.61535,81300000.0
2009-11-09 01:18:00,1.6153,1.61535,1.61505,1.6152,13200000.0
2009-11-09 01:19:00,1.6152,1.61525,1.6152,1.61525,18300000.0
2009-11-09 01:20:00,1.61525,1.6156,1.61525,1.6156,24700000.0
2009-11-09 01:21:00,1.6157,1.61665,1.61565,1.6158,158100000.0
2009-11-09 01:22:00,1.6157,1.61585,1.61545,1.6156,43600000.0
2009-11-09 01:23:00,1.61555,1.61555,1.61485,1.61505,91300000.0
2009-11-09 01:24:00,1.6151,1.6157,1.6151,1.6156,97300000.0
2009-11-09 01:25:00,1.61555,1.61575,1.61555,1.6157,115400000.0
2009-11-09 01:26:00,1.61565,1.61565,1.6154,1.61545,47400000.0
2009-11-09 01:27:00,1.61545,1.61545,1.61365,1.61505,123600000.0
2009-11-09 01:28:00,1.615,1.6153,1.6148,1.6149,68600000.0
2009-11-09 01:29:00,1.6149,1.6149,1.61375,1.61405,75200000.0
2009-11-09 01:30:00,1.61405,1.61405,1.6138,1.6138,37300000.0
2009-11-09 01:31:00,1.61385,1.61385,1.61315,1.6137,71300000.0
2009-11-09 01:32:00,1.6137,1.6142,1.6134,1.61405,94000000.0
2009-11-09 01:33:00,1.61405,1.61405,1.6137,1.61385,34200000.0
2009-11-09 01:34:00,1.61385,1.61385,1.6136,1.6136,17600000.0
2009-11-09 01:35:00,1.61355,1.6139,1.61345,1.6135,49800000.0
2009-11-09 01:36:00,1.6135,1.61405,1.6135,1.61405,60700000.0
2009-11-09 01:37:00,1.61405,1.61405,1.61385,1.61385,17200000.0
2009-11-09 01:38:00,1.6138,1.6141,1.6138,1.614,30500000.0
2009-11-09 01:39:00,1.61395,1.61415,1.61365,1.61375,110300000.0
2009-11-09 01:40:00,1.6138,1.61435,1.6138,1.61415,92700000.0
2009-11-09 01:41:00,1.61425,1.6146,1.6142,1.6143,115900000.0
2009-11-09 01:42:00,1.6143,1.61435,1.6141,1.6141,35900000.0
2009-11-09 01:43:00,1.61415,1.6144,1.6141,1.6141,81500000.0
2009-11-09 01:44:00,1.61415,1.61465,1.6141,1.61415,87700000.0
2009-11-09 01:45:00,1.61415,1.6145,1.61405,1.6144,50700000.0
2009-11-09 01:46:00,1.6144,1.6146,1.6143,1.6144,64200000.0
2009-11-09 01:47:00,1.61445,1.61465,1.6144,1.61455,47100000.0
2009-11-09 01:48:00,1.61455,1.615,1.61455,1.615,46600000.0
2009-11-09 01:49:00,1.615,1.615,1.61435,1.61435,32200000.0
2009-11-09 01:50:00,1.61435,1.6145,1.6143,1.6143,15900000.0
2009-11-09 01:51:00,1.61415,1.61415,1.61415,1.61415,1500000.0
2009-11-09 01:52:00,1.6142,1.6142,1.6142,1.6142,22800000.0
2009-11-09 01:53:00,1.6142,1.615,1.61405,1.61485,109600000.0
2009-11-09 01:54:00,1.61485,1.61495,1.61425,1.6149,79900000.0
2009-11-09 01:55:00,1.61495,1.6151,1.61495,1.61505,26600000.0
2009-11-09 01:56:00,1.6151,1.6151,1.615,1.61505,22300000.0
2009-11-09 01:57:00,1.61505,1.61505,1.61495,1.61505,16800000.0
2009-11-09 01:58:00,1.61515,1.61525,1.615,1.615,41700000.0
2009-11-09 01:59:00,1.615,1.615,1.6148,1.6149,27400000.0
2009-11-09 02:00:00,1.6149,1.6149,1.61455,1.61465,66200000.0
2009-11-09 02:01:00,1.6147,1.61475,1.61445,1.61445,31300000.0
2009-11-09 02:02:00,1.61445,1.61465,1.61445,1.6146,22600000.0
2009-11-09 02:03:00,1.6146,1.6146,1.6142,1.6144,73300000.0
2009-11-09 02:04:00,1.6144,1.61445,1.61375,1.61415,121700000.0
2009-11-09 02:05:00,1.61405,1.6142,1.61365,1.61415,78600000.0
2009-11-09 02:06:00,1.6143,1.61435,1.6141,1.6142,44600000.0
2009-11-09 02:07:00,1.6142,1.61465,1.61415,1.61445,131500000.0
2009-11-09 02:08:00,1.61445,1.6148,1.6141,1.6148,122600000.0
2009-11-09 02:09:00,1.61485,1.61505,1.61465,1.6147,110900000.0
2009-11-09 02:10:00,1.6147,1.61475,1.6143,1.61455,83700000.0
2009-11-09 02:11:00,1.61455,1.61475,1.6144,1.61445,82600000.0
2009-11-09 02:12:00,1.6146,1.6146,1.6142,1.61425,93500000.0
2009-11-09 02:13:00,1.6142,1.6144,1.6138,1.61385,76500000.0
2009-11-09 02:14:00,1.6139,1.61445,1.6139,1.61445,86900000.0
2009-11-09 02:15:00,1.61445,1.61445,1.6141,1.61435,120800000.0
2009-11-09 02:16:00,1.61435,1.61445,1.61395,1.61405,91100000.0
2009-11-09 02:17:00,1.61415,1.6142,1.6136,1.6139,63900000.0
2009-11-09 02:18:00,1.6139,1.61435,1.61385,1.61425,95500000.0
2009-11-09 02:19:00,1.61425,1.61485,1.614,1.61485,110000000.0
2009-11-09 02:20:00,1.61485,1.61485,1.6144,1.61445,62900000.0
2009-11-09 02:21:00,1.6145,1.6148,1.6143,1.61455,43300000.0
2009-11-09 02:22:00,1.61455,1.61455,1.61415,1.6144,93500000.0
2009-11-09 02:23:00,1.6144,1.61445,1.6138,1.6138,68000000.0
2009-11-09 02:24:00,1.61375,1.61375,1.613,1.6131,97600000.0
2009-11-09 02:25:00,1.6131,1.61325,1.6126,1.6128,107800000.0
2009-11-09 02:26:00,1.6128,1.61295,1.61255,1.61265,101700000.0
2009-11-09 02:27:00,1.61265,1.6128,1.6126,1.6128,109200000.0
2009-11-09 02:28:00,1.6128,1.61285,1.6124,1.61255,140400000.0
2009-11-09 02:29:00,1.61255,1.61255,1.61175,1.61205,76400000.0
2009-11-09 02:30:00,1.6119,1.612,1.61115,1.6118,116600000.0
2009-11-09 02:31:00,1.6118,1.61195,1.6112,1.6116,98500000.0
2009-11-09 02:32:00,1.6116,1.6119,1.61135,1.61155,162600000.0
2009-11-09 02:33:00,1.61165,1.612,1.61145,1.6119,189300000.0
2009-11-09 02:34:00,1.61185,1.6121,1.6114,1.61145,103000000.0
2009-11-09 02:35:00,1.6115,1.61215,1.61125,1.61175,240200000.0
2009-11-09 02:36:00,1.61175,1.61235,1.61165,1.6121,165300000.0
2009-11-09 02:37:00,1.6122,1.6123,1.6117,1.6117,157500000.0
2009-11-09 02:38:00,1.6117,1.61175,1.61105,1.61155,169200000.0
2009-11-09 02:39:00,1.6116,1.6116,1.61135,1.6115,84400000.0
2009-11-09 02:40:00,1.6115,1.61185,1.6115,1.61175,94900000.0
2009-11-09 02:41:00,1.6118,1.6118,1.6113,1.6114,118600000.0
2009-11-09 02:42:00,1.61125,1.6114,1.6105,1.6107,172300000.0
2009-11-09 02:43:00,1.6107,1.61135,1.6107,1.61095,111400000.0
2009-11-09 02:44:00,1.611,1.61115,1.61065,1.611,135800000.0
2009-11-09 02:45:00,1.6109,1.611,1.61075,1.61095,128700000.0
2009-11-09 02:46:00,1.61095,1.611,1.61085,1.611,108400000.0
2009-11-09 02:47:00,1.6109,1.61135,1.61065,1.6111,127500000.0
2009-11-09 02:48:00,1.6111,1.61115,1.61095,1.61105,32700000.0
2009-11-09 02:49:00,1.61105,1.61145,1.61095,1.61115,101500000.0
2009-11-09 02:50:00,1.61125,1.61135,1.6109,1.6111,97200000.0
2009-11-09 02:51:00,1.61105,1.6115,1.61105,1.6115,117100000.0
2009-11-09 02:52:00,1.61155,1.61165,1.6112,1.61125,67200000.0
2009-11-09 02:53:00,1.6113,1.61145,1.6104,1.61085,204400000.0
2009-11-09 02:54:00,1.6109,1.61095,1.60975,1.60975,145700000.0
2009-11-09 02:55:00,1.60975,1.61045,1.6097,1.6103,165800000.0
2009-11-09 02:56:00,1.6103,1.6103,1.60985,1.60985,128300000.0
2009-11-09 02:57:00,1.60985,1.61005,1.60955,1.6099,127900000.0
2009-11-09 02:58:00,1.6099,1.6099,1.6093,1.6096,184600000.0
2009-11-09 02:59:00,1.60965,1.6098,1.6088,1.60895,238500000.0
2009-11-09 03:00:00,1.6089,1.60965,1.60885,1.6095,142800000.0
2009-11-09 03:01:00,1.6095,1.61,1.6095,1.6099,116500000.0
2009-11-09 03:02:00,1.6099,1.60995,1.60945,1.6095,141400000.0
2009-11-09 03:03:00,1.6095,1.60985,1.6095,1.60975,100400000.0
2009-11-09 03:04:00,1.60975,1.6099,1.60885,1.60945,199100000.0
2009-11-09 03:05:00,1.6094,1.6096,1.6086,1.60935,211800000.0
2009-11-09 03:06:00,1.6094,1.6099,1.6094,1.6096,149000000.0
2009-11-09 03:07:00,1.60955,1.6098,1.60915,1.6098,185400000.0
2009-11-09 03:08:00,1.6098,1.61035,1.6097,1.61015,207400000.0
2009-11-09 03:09:00,1.61015,1.6108,1.61015,1.61055,246500000.0
2009-11-09 03:10:00,1.61045,1.6108,1.6103,1.61035,178200000.0
2009-11-09 03:11:00,1.61035,1.61065,1.61035,1.61035,84000000.0
2009-11-09 03:12:00,1.61025,1.61055,1.61005,1.61045,111700000.0
2009-11-09 03:13:00,1.61045,1.6106,1.6103,1.61055,53500000.0
2009-11-09 03:14:00,1.6106,1.6106,1.6101,1.6102,110600000.0
2009-11-09 03:15:00,1.61015,1.6105,1.6098,1.60985,120400000.0
2009-11-09 03:16:00,1.6098,1.60995,1.6095,1.6098,119700000.0
2009-11-09 03:17:00,1.60975,1.60985,1.6095,1.6095,129800000.0
2009-11-09 03:18:00,1.6095,1.60985,1.60915,1.60975,139500000.0
2009-11-09 03:19:00,1.60975,1.60975,1.60935,1.6094,23900000.0
2009-11-09 03:20:00,1.60945,1.60975,1.60915,1.60925,122700000.0
2009-11-09 03:21:00,1.6092,1.6095,1.6091,1.6093,89400000.0
2009-11-09 03:22:00,1.6093,1.6096,1.6092,1.60945,92100000.0
2009-11-09 03:23:00,1.6094,1.6099,1.6093,1.60985,162300000.0
2009-11-09 03:24:00,1.60985,1.61035,1.60985,1.60995,177100000.0
2009-11-09 03:25:00,1.60995,1.61045,1.60995,1.61045,104500000.0
2009-11-09 03:26:00,1.6105,1.61095,1.6103,1.6105,182500000.0
2009-11-09 03:27:00,1.61065,1.6109,1.61055,1.6107,158800000.0
2009-11-09 03:28:00,1.61065,1.61095,1.61065,1.6108,136100000.0
2009-11-09 03:29:00,1.6108,1.61135,1.6108,1.61125,118700000.0
2009-11-09 03:30:00,1.61135,1.61155,1.61095,1.61095,132200000.0
2009-11-09 03:31:00,1.611,1.61135,1.6109,1.6113,149300000.0
2009-11-09 03:32:00,1.6114,1.6115,1.6106,1.61075,144100000.0
2009-11-09 03:33:00,1.61065,1.6109,1.61035,1.61055,71200000.0
2009-11-09 03:34:00,1.61065,1.6108,1.6104,1.61065,99900000.0
2009-11-09 03:35:00,1.61065,1.611,1.61055,1.61055,114800000.0
2009-11-09 03:36:00,1.61055,1.61075,1.61035,1.61075,66600000.0
2009-11-09 03:37:00,1.61075,1.61095,1.6107,1.61095,78700000.0
2009-11-09 03:38:00,1.61095,1.611,1.61045,1.6107,79700000.0
2009-11-09 03:39:00,1.61075,1.6111,1.61075,1.61105,35500000.0
2009-11-09 03:40:00,1.61105,1.61115,1.6108,1.6109,110500000.0
2009-11-09 03:41:00,1.6109,1.61095,1.61065,1.61065,73300000.0
2009-11-09 03:42:00,1.61055,1.6107,1.6103,1.6105,32800000.0
2009-11-09 03:43:00,1.61045,1.61085,1.61045,1.6108,66700000.0
2009-11-09 03:44:00,1.6108,1.6109,1.61055,1.6107,82500000.0
2009-11-09 03:45:00,1.61075,1.6108,1.61065,1.6108,60100000.0
2009-11-09 03:46:00,1.61075,1.61085,1.6106,1.6107,55200000.0
2009-11-09 03:47:00,1.6107,1.61095,1.6106,1.61065,44200000.0
2009-11-09 03:48:00,1.61065,1.61085,1.61065,1.6108,24800000.0
2009-11-09 03:49:00,1.6107,1.6112,1.6107,1.61105,59900000.0
2009-11-09 03:50:00,1.6111,1.6111,1.6105,1.6105,101300000.0
2009-11-09 03:51:00,1.6105,1.6109,1.61045,1.6109,65800000.0
2009-11-09 03:52:00,1.6109,1.61095,1.6107,1.6109,18800000.0
2009-11-09 03:53:00,1.61095,1.611,1.61075,1.61075,51000000.0
2009-11-09 03:54:00,1.61075,1.6112,1.61075,1.61085,91400000.0
2009-11-09 03:55:00,1.6109,1.61105,1.6108,1.61085,54400000.0
2009-11-09 03:56:00,1.61085,1.61105,1.6108,1.6108,57300000.0
2009-11-09 03:57:00,1.61075,1.611,1.6104,1.6104,73800000.0
2009-11-09 03:58:00,1.6105,1.61065,1.6104,1.6104,47700000.0
2009-11-09 03:59:00,1.6104,1.61075,1.6104,1.61075,83900000.0
2009-11-09 04:00:00,1.61075,1.61115,1.61075,1.61085,85500000.0
2009-11-09 04:01:00,1.61085,1.61085,1.61065,1.6107,76400000.0
2009-11-09 04:02:00,1.6107,1.61085,1.61065,1.6107,76800000.0
2009-11-09 04:03:00,1.6107,1.61075,1.61045,1.61045,47800000.0
2009-11-09 04:04:00,1.6105,1.6112,1.61045,1.61095,80400000.0
2009-11-09 04:05:00,1.6109,1.6112,1.6109,1.6112,63900000.0
2009-11-09 04:06:00,1.61125,1.61125,1.61055,1.6109,78800000.0
2009-11-09 04:07:00,1.61095,1.61105,1.6108,1.6109,78500000.0
2009-11-09 04:08:00,1.61085,1.6109,1.61065,1.6109,74800000.0
2009-11-09 04:09:00,1.61085,1.61085,1.61055,1.61055,21300000.0
2009-11-09 04:10:00,1.61055,1.61065,1.61055,1.61065,14300000.0
2009-11-09 04:11:00,1.6107,1.61085,1.6104,1.61085,43600000.0
2009-11-09 04:12:00,1.61085,1.61095,1.6106,1.6109,80800000.0
2009-11-09 04:13:00,1.6109,1.6109,1.6107,1.61085,66300000.0
2009-11-09 04:14:00,1.61085,1.61105,1.61075,1.61095,64200000.0
2009-11-09 04:15:00,1.61095,1.611,1.61065,1.61085,89400000.0
2009-11-09 04:16:00,1.6108,1.61095,1.6107,1.6108,66500000.0
2009-11-09 04:17:00,1.6109,1.61095,1.6107,1.6107,60900000.0
2009-11-09 04:18:00,1.61065,1.61095,1.6106,1.6107,120200000.0
2009-11-09 04:19:00,1.6107,1.61075,1.61045,1.6106,155700000.0
2009-11-09 04:20:00,1.6106,1.6106,1.6104,1.6104,47600000.0
2009-11-09 04:21:00,1.61045,1.61055,1.6104,1.61045,44400000.0
2009-11-09 04:22:00,1.61035,1.61065,1.61025,1.61065,86700000.0
2009-11-09 04:23:00,1.61055,1.61065,1.61055,1.61065,11100000.0
2009-11-09 04:24:00,1.61065,1.61095,1.61065,1.61095,38000000.0
2009-11-09 04:25:00,1.61095,1.61145,1.61095,1.61145,79100000.0
2009-11-09 04:26:00,1.61145,1.6115,1.6112,1.6112,42700000.0
2009-11-09 04:27:00,1.6111,1.61135,1.61105,1.61105,68300000.0
2009-11-09 04:28:00,1.6112,1.61155,1.6111,1.61115,158400000.0
2009-11-09 04:29:00,1.6113,1.6117,1.61115,1.6115,82900000.0
2009-11-09 04:30:00,1.6115,1.61165,1.6113,1.61155,63500000.0
2009-11-09 04:31:00,1.61145,1.6117,1.61145,1.61165,43500000.0
2009-11-09 04:32:00,1.61165,1.61165,1.61145,1.6116,48800000.0
2009-11-09 04:33:00,1.6116,1.61165,1.61155,1.6116,22800000.0
2009-11-09 04:34:00,1.6116,1.61185,1.61145,1.61165,43700000.0
2009-11-09 04:35:00,1.61165,1.61205,1.6115,1.61205,89100000.0
2009-11-09 04:36:00,1.61205,1.6122,1.6119,1.6121,75200000.0
2009-11-09 04:37:00,1.61215,1.61215,1.612,1.612,15200000.0
2009-11-09 04:38:00,1.6119,1.612,1.6117,1.61195,72500000.0
2009-11-09 04:39:00,1.61195,1.612,1.6116,1.6117,89200000.0
2009-11-09 04:40:00,1.61165,1.61175,1.6115,1.61175,71600000.0
2009-11-09 04:41:00,1.61175,1.61185,1.6116,1.61175,57400000.0
2009-11-09 04:42:00,1.6118,1.6118,1.61155,1.61165,73300000.0
2009-11-09 04:43:00,1.61165,1.61165,1.61125,1.61125,51400000.0
2009-11-09 04:44:00,1.61125,1.61125,1.61085,1.61085,47200000.0
2009-11-09 04:45:00,1.611,1.6112,1.6109,1.61115,118200000.0
2009-11-09 04:46:00,1.61115,1.61155,1.611,1.6113,89500000.0
2009-11-09 04:47:00,1.6113,1.6114,1.6111,1.6111,90200000.0
2009-11-09 04:48:00,1.61105,1.61135,1.611,1.6113,161800000.0
2009-11-09 04:49:00,1.61135,1.61145,1.611,1.6114,140200000.0
2009-11-09 04:50:00,1.6114,1.6114,1.61115,1.61115,88500000.0
2009-11-09 04:51:00,1.61115,1.61125,1.61085,1.611,202000000.0
2009-11-09 04:52:00,1.611,1.6111,1.61085,1.61085,132600000.0
2009-11-09 04:53:00,1.61095,1.61095,1.61075,1.61075,112700000.0
2009-11-09 04:54:00,1.61075,1.6111,1.61075,1.61085,165400000.0
2009-11-09 04:55:00,1.61085,1.61125,1.61085,1.61125,147300000.0
2009-11-09 04:56:00,1.61125,1.6115,1.61095,1.61115,131800000.0
2009-11-09 04:57:00,1.6111,1.61135,1.6109,1.6112,125400000.0
2009-11-09 04:58:00,1.61125,1.61145,1.6111,1.61125,89400000.0
2009-11-09 04:59:00,1.61135,1.6114,1.61125,1.6113,37300000.0
2009-11-09 05:00:00,1.61125,1.6114,1.61105,1.61105,112600000.0
2009-11-09 05:01:00,1.61105,1.61135,1.611,1.6112,60300000.0
2009-11-09 05:02:00,1.61115,1.61135,1.611,1.6112,64900000.0
2009-11-09 05:03:00,1.61125,1.61135,1.61105,1.61115,89000000.0
2009-11-09 05:04:00,1.61115,1.61125,1.61095,1.61105,153500000.0
2009-11-09 05:05:00,1.6109,1.6109,1.61055,1.61075,128900000.0
2009-11-09 05:06:00,1.61075,1.61075,1.6103,1.61065,125700000.0
2009-11-09 05:07:00,1.61065,1.6107,1.61055,1.6107,82500000.0
2009-11-09 05:08:00,1.6107,1.61085,1.61055,1.61065,126000000.0
2009-11-09 05:09:00,1.6106,1.61095,1.6106,1.61075,133400000.0
2009-11-09 05:10:00,1.61075,1.6109,1.61065,1.6108,109700000.0
2009-11-09 05:11:00,1.6108,1.61095,1.61055,1.61075,142800000.0
2009-11-09 05:12:00,1.6108,1.6112,1.6106,1.611,105200000.0
2009-11-09 05:13:00,1.6111,1.6111,1.61085,1.6109,63000000.0
2009-11-09 05:14:00,1.6109,1.61105,1.61085,1.6109,31400000.0
2009-11-09 05:15:00,1.6109,1.61105,1.6109,1.6109,42100000.0
2009-11-09 05:16:00,1.611,1.61125,1.61095,1.61115,102400000.0
2009-11-09 05:17:00,1.61115,1.6112,1.61085,1.61095,98000000.0
2009-11-09 05:18:00,1.611,1.61125,1.61095,1.61115,80200000.0
2009-11-09 05:19:00,1.6111,1.6111,1.611,1.611,13900000.0
2009-11-09 05:20:00,1.61095,1.61095,1.6108,1.6108,81400000.0
2009-11-09 05:21:00,1.61095,1.611,1.61075,1.61075,115100000.0
2009-11-09 05:22:00,1.61075,1.61095,1.6107,1.61095,47500000.0
2009-11-09 05:23:00,1.6109,1.6111,1.61075,1.6109,67700000.0
2009-11-09 05:24:00,1.61105,1.61105,1.6107,1.61095,97400000.0
2009-11-09 05:25:00,1.61095,1.61125,1.6108,1.6112,98600000.0
2009-11-09 05:26:00,1.6112,1.6114,1.61095,1.61135,76900000.0
2009-11-09 05:27:00,1.61135,1.6114,1.6112,1.61125,101200000.0
2009-11-09 05:28:00,1.6113,1.61135,1.6112,1.6113,41600000.0
2009-11-09 05:29:00,1.6113,1.6115,1.61125,1.61145,56000000.0
2009-11-09 05:30:00,1.6115,1.61165,1.61135,1.61145,52500000.0
2009-11-09 05:31:00,1.61145,1.61155,1.61125,1.6113,50900000.0
2009-11-09 05:32:00,1.6113,1.61145,1.6112,1.6113,50600000.0
2009-11-09 05:33:00,1.61125,1.61145,1.61105,1.61105,88900000.0
2009-11-09 05:34:00,1.61105,1.61105,1.61075,1.6108,60700000.0
2009-11-09 05:35:00,1.61075,1.61085,1.61065,1.6107,69300000.0
2009-11-09 05:36:00,1.6107,1.6108,1.6106,1.6106,38800000.0
2009-11-09 05:37:00,1.61065,1.611,1.61065,1.6109,108100000.0
2009-11-09 05:38:00,1.61085,1.61095,1.6108,1.61085,46400000.0
2009-11-09 05:39:00,1.61095,1.61095,1.61085,1.6109,53600000.0
2009-11-09 05:40:00,1.61095,1.61125,1.61095,1.61125,58700000.0
2009-11-09 05:41:00,1.61115,1.61125,1.6111,1.6112,86800000.0
2009-11-09 05:42:00,1.6112,1.61125,1.61095,1.61095,62800000.0
2009-11-09 05:43:00,1.61095,1.611,1.61075,1.61085,56800000.0
2009-11-09 05:44:00,1.61085,1.61095,1.61055,1.6108,78000000.0
2009-11-09 05:45:00,1.6108,1.61095,1.61065,1.6108,65100000.0
2009-11-09 05:46:00,1.61085,1.6109,1.61065,1.6109,44600000.0
2009-11-09 05:47:00,1.6109,1.61115,1.61085,1.611,70800000.0
2009-11-09 05:48:00,1.611,1.61135,1.611,1.6113,89800000.0
2009-11-09 05:49:00,1.6114,1.6118,1.6113,1.6115,152900000.0
2009-11-09 05:50:00,1.6115,1.61185,1.6114,1.6116,79000000.0
2009-11-09 05:51:00,1.61155,1.61165,1.61145,1.61145,99600000.0
2009-11-09 05:52:00,1.61155,1.61165,1.61135,1.61135,123100000.0
2009-11-09 05:53:00,1.61135,1.61165,1.6112,1.61155,93900000.0
2009-11-09 05:54:00,1.61155,1.61165,1.61135,1.6116,67600000.0
2009-11-09 05:55:00,1.6116,1.61165,1.6114,1.6114,42300000.0
2009-11-09 05:56:00,1.61145,1.6115,1.61115,1.6114,99600000.0
2009-11-09 05:57:00,1.61135,1.6115,1.61135,1.6114,68700000.0
2009-11-09 05:58:00,1.6114,1.6115,1.6113,1.6114,49500000.0
2009-11-09 05:59:00,1.61145,1.61165,1.61125,1.61145,110900000.0
2009-11-09 06:00:00,1.61135,1.61165,1.6112,1.61165,76000000.0
2009-11-09 06:01:00,1.6117,1.6118,1.6112,1.61125,124700000.0
2009-11-09 06:02:00,1.61125,1.6113,1.61095,1.61095,96700000.0
2009-11-09 06:03:00,1.61095,1.61145,1.61095,1.6113,50000000.0
2009-11-09 06:04:00,1.6113,1.6116,1.6113,1.61155,26000000.0
2009-11-09 06:05:00,1.6116,1.6118,1.6115,1.61155,41100000.0
2009-11-09 06:06:00,1.61145,1.61155,1.6114,1.61155,37800000.0
2009-11-09 06:07:00,1.61155,1.61175,1.61155,1.61155,20000000.0
2009-11-09 06:08:00,1.61145,1.61145,1.6114,1.61145,6600000.0
2009-11-09 06:09:00,1.61145,1.61155,1.61105,1.6115,64700000.0
2009-11-09 06:10:00,1.6115,1.6115,1.6108,1.6109,74200000.0
2009-11-09 06:11:00,1.6108,1.611,1.61065,1.61085,120000000.0
2009-11-09 06:12:00,1.61075,1.6109,1.6106,1.61065,61500000.0
2009-11-09 06:13:00,1.6107,1.61115,1.61065,1.61105,44200000.0
2009-11-09 06:14:00,1.611,1.611,1.6107,1.61085,48600000.0
2009-11-09 06:15:00,1.6108,1.61175,1.6107,1.6117,142200000.0
2009-11-09 06:16:00,1.6117,1.61195,1.6113,1.6116,148900000.0
2009-11-09 06:17:00,1.6115,1.61165,1.611,1.6115,133100000.0
2009-11-09 06:18:00,1.6114,1.61225,1.61135,1.61225,147200000.0
2009-11-09 06:19:00,1.6121,1.61215,1.61185,1.61205,172300000.0
2009-11-09 06:20:00,1.61205,1.61205,1.61145,1.6118,108400000.0
2009-11-09 06:21:00,1.61175,1.613,1.61165,1.6123,111200000.0
2009-11-09 06:22:00,1.61245,1.61325,1.6124,1.6132,93400000.0
2009-11-09 06:23:00,1.6132,1.6132,1.61255,1.61265,125200000.0
2009-11-09 06:24:00,1.61265,1.6128,1.61245,1.61275,94300000.0
2009-11-09 06:25:00,1.6127,1.61335,1.61265,1.61325,86500000.0
2009-11-09 06:26:00,1.6133,1.6134,1.61305,1.61335,132500000.0
2009-11-09 06:27:00,1.61325,1.61345,1.61275,1.6129,184100000.0
2009-11-09 06:28:00,1.61285,1.6133,1.6127,1.6132,141100000.0
2009-11-09 06:29:00,1.6132,1.6136,1.61305,1.6132,148300000.0
2009-11-09 06:30:00,1.6132,1.61325,1.61095,1.61155,200000000.0
2009-11-09 06:31:00,1.61145,1.6115,1.61095,1.61115,134200000.0
2009-11-09 06:32:00,1.61115,1.61135,1.61105,1.6112,110100000.0
2009-11-09 06:33:00,1.61115,1.6115,1.6111,1.61145,121300000.0
2009-11-09 06:34:00,1.6114,1.61165,1.6114,1.61155,95800000.0
2009-11-09 06:35:00,1.61165,1.61195,1.61165,1.61195,50900000.0
2009-11-09 06:36:00,1.61195,1.61235,1.61185,1.6123,77100000.0
2009-11-09 06:37:00,1.61235,1.61265,1.61205,1.6121,52300000.0
2009-11-09 06:38:00,1.6121,1.6122,1.61205,1.6121,40100000.0
2009-11-09 06:39:00,1.61215,1.61235,1.61205,1.6121,79500000.0
2009-11-09 06:40:00,1.6121,1.6128,1.612,1.61265,151400000.0
2009-11-09 06:41:00,1.6126,1.613,1.61245,1.613,78200000.0
2009-11-09 06:42:00,1.61295,1.6131,1.6127,1.6131,34300000.0
2009-11-09 06:43:00,1.6131,1.61315,1.6126,1.6129,92000000.0
2009-11-09 06:44:00,1.61305,1.6132,1.6124,1.6132,58500000.0
2009-11-09 06:45:00,1.61315,1.61325,1.613,1.613,91500000.0
2009-11-09 06:46:00,1.613,1.61305,1.6127,1.61285,88000000.0
2009-11-09 06:47:00,1.6129,1.613,1.6127,1.6127,61500000.0
2009-11-09 06:48:00,1.6128,1.6128,1.6121,1.6125,91900000.0
2009-11-09 06:49:00,1.61255,1.61285,1.6121,1.6127,107000000.0
2009-11-09 06:50:00,1.61275,1.61295,1.6125,1.61265,46900000.0
2009-11-09 06:51:00,1.61265,1.6129,1.6125,1.61285,37200000.0
2009-11-09 06:52:00,1.61275,1.61285,1.61265,1.6127,21300000.0
2009-11-09 06:53:00,1.6127,1.6127,1.6125,1.61265,23100000.0
2009-11-09 06:54:00,1.6126,1.6128,1.61245,1.61245,53800000.0
2009-11-09 06:55:00,1.61245,1.61285,1.61245,1.6125,79200000.0
2009-11-09 06:56:00,1.6125,1.6127,1.61245,1.61265,63100000.0
2009-11-09 06:57:00,1.6127,1.6128,1.6126,1.61265,41300000.0
2009-11-09 06:58:00,1.6127,1.6128,1.61245,1.61245,108500000.0
2009-11-09 06:59:00,1.6125,1.61255,1.6124,1.61245,43600000.0
2009-11-09 07:00:00,1.61245,1.61255,1.6123,1.6123,70200000.0
2009-11-09 07:01:00,1.6124,1.61245,1.6123,1.61245,86300000.0
2009-11-09 07:02:00,1.6125,1.6126,1.61235,1.61245,98500000.0
2009-11-09 07:03:00,1.61245,1.6129,1.6124,1.61245,157200000.0
2009-11-09 07:04:00,1.6125,1.6126,1.61245,1.6126,52300000.0
2009-11-09 07:05:00,1.61265,1.61285,1.6125,1.61275,59300000.0
2009-11-09 07:06:00,1.61275,1.61295,1.61275,1.6128,46100000.0
2009-11-09 07:07:00,1.61285,1.6136,1.6128,1.61325,90000000.0
2009-11-09 07:08:00,1.61325,1.6134,1.61325,1.61325,67100000.0
2009-11-09 07:09:00,1.6131,1.6133,1.61265,1.6129,85800000.0
2009-11-09 07:10:00,1.613,1.61335,1.61295,1.6132,68500000.0
2009-11-09 07:11:00,1.6132,1.61335,1.61285,1.61295,48100000.0
2009-11-09 07:12:00,1.613,1.61305,1.6128,1.6128,49900000.0
2009-11-09 07:13:00,1.61285,1.6131,1.6126,1.61265,54200000.0
2009-11-09 07:14:00,1.61265,1.61275,1.61255,1.61265,36000000.0
2009-11-09 07:15:00,1.6126,1.6127,1.6126,1.6126,49600000.0
2009-11-09 07:16:00,1.6126,1.61285,1.61255,1.61285,37200000.0
2009-11-09 07:17:00,1.61275,1.61325,1.6127,1.61325,97900000.0
2009-11-09 07:18:00,1.61325,1.61365,1.61325,1.61365,26700000.0
2009-11-09 07:19:00,1.61365,1.61365,1.6135,1.61355,32300000.0
2009-11-09 07:20:00,1.61355,1.6136,1.61345,1.61355,19600000.0
2009-11-09 07:21:00,1.6135,1.61375,1.61345,1.6137,24200000.0
2009-11-09 07:22:00,1.61375,1.6141,1.61375,1.614,67800000.0
2009-11-09 07:23:00,1.614,1.61405,1.614,1.614,18200000.0
2009-11-09 07:24:00,1.614,1.61425,1.614,1.614,57200000.0
2009-11-09 07:25:00,1.61395,1.6141,1.6139,1.61395,46400000.0
2009-11-09 07:26:00,1.61405,1.61455,1.61385,1.61435,80500000.0
2009-11-09 07:27:00,1.61425,1.61455,1.61415,1.61455,62900000.0
2009-11-09 07:28:00,1.61455,1.6148,1.6145,1.61475,38500000.0
2009-11-09 07:29:00,1.61465,1.61525,1.6146,1.6149,73800000.0
2009-11-09 07:30:00,1.6149,1.61535,1.6149,1.6153,59400000.0
2009-11-09 07:31:00,1.61525,1.6153,1.61465,1.6147,53000000.0
2009-11-09 07:32:00,1.61475,1.6149,1.6146,1.6148,45300000.0
2009-11-09 07:33:00,1.6148,1.6148,1.61475,1.61475,12000000.0
2009-11-09 07:34:00,1.6146,1.61465,1.6143,1.61435,40700000.0
2009-11-09 07:35:00,1.61435,1.6145,1.61435,1.61435,24000000.0
2009-11-09 07:36:00,1.61425,1.6144,1.6142,1.6142,29200000.0
2009-11-09 07:37:00,1.6144,1.6144,1.6142,1.6142,16400000.0
2009-11-09 07:38:00,1.6142,1.61435,1.6137,1.6138,77400000.0
2009-11-09 07:39:00,1.61385,1.6141,1.61375,1.6141,54100000.0
2009-11-09 07:40:00,1.61405,1.61425,1.614,1.6141,98300000.0
2009-11-09 07:41:00,1.61405,1.61415,1.61365,1.6138,39600000.0
2009-11-09 07:42:00,1.61375,1.6138,1.61335,1.6137,59300000.0
2009-11-09 07:43:00,1.61355,1.6136,1.6133,1.61335,30800000.0
2009-11-09 07:44:00,1.61335,1.61335,1.61315,1.61335,27500000.0
2009-11-09 07:45:00,1.61335,1.6137,1.61325,1.6134,136400000.0
2009-11-09 07:46:00,1.6134,1.61385,1.6134,1.61345,92200000.0
2009-11-09 07:47:00,1.61345,1.6136,1.61335,1.61345,67400000.0
2009-11-09 07:48:00,1.6135,1.61405,1.61345,1.6138,116700000.0
2009-11-09 07:49:00,1.6138,1.61385,1.6137,1.61375,68400000.0
2009-11-09 07:50:00,1.6138,1.61405,1.6135,1.61365,83400000.0
2009-11-09 07:51:00,1.61365,1.6138,1.6136,1.61375,51700000.0
2009-11-09 07:52:00,1.6138,1.6139,1.61355,1.6138,78700000.0
2009-11-09 07:53:00,1.6138,1.614,1.6138,1.61385,46300000.0
2009-11-09 07:54:00,1.61385,1.614,1.61385,1.614,19000000.0
2009-11-09 07:55:00,1.614,1.6143,1.61385,1.61405,117000000.0
2009-11-09 07:56:00,1.61405,1.6144,1.61405,1.61415,116800000.0
2009-11-09 07:57:00,1.61425,1.6143,1.61385,1.61405,63300000.0
2009-11-09 07:58:00,1.614,1.61425,1.614,1.61415,22600000.0
2009-11-09 07:59:00,1.61415,1.6144,1.6141,1.61435,60800000.0
2009-11-09 08:00:00,1.61435,1.6147,1.61425,1.6143,144800000.0
2009-11-09 08:01:00,1.61415,1.6145,1.61415,1.61435,84900000.0
2009-11-09 08:02:00,1.61435,1.6149,1.61425,1.6147,56300000.0
2009-11-09 08:03:00,1.6147,1.6149,1.6147,1.61475,36000000.0
2009-11-09 08:04:00,1.6147,1.6148,1.61465,1.6148,29700000.0
2009-11-09 08:05:00,1.6148,1.61485,1.6142,1.6143,96400000.0
2009-11-09 08:06:00,1.6143,1.61445,1.6143,1.6144,19600000.0
2009-11-09 08:07:00,1.6144,1.61465,1.61435,1.6146,55500000.0
2009-11-09 08:08:00,1.61475,1.6148,1.61465,1.61465,48200000.0
2009-11-09 08:09:00,1.61465,1.615,1.61465,1.61495,95300000.0
2009-11-09 08:10:00,1.61495,1.61495,1.61445,1.61475,155400000.0
2009-11-09 08:11:00,1.61475,1.61475,1.61445,1.61445,33300000.0
2009-11-09 08:12:00,1.6144,1.6145,1.6143,1.6144,21300000.0
2009-11-09 08:13:00,1.6144,1.6145,1.6144,1.6145,21400000.0
2009-11-09 08:14:00,1.6145,1.61475,1.6145,1.61455,61200000.0
2009-11-09 08:15:00,1.61455,1.61455,1.6142,1.61425,56700000.0
2009-11-09 08:16:00,1.61425,1.6144,1.6142,1.6144,36000000.0
2009-11-09 08:17:00,1.6144,1.6144,1.6142,1.61435,94200000.0
2009-11-09 08:18:00,1.61435,1.61435,1.61415,1.6143,55100000.0
2009-11-09 08:19:00,1.6143,1.61485,1.6141,1.61465,128200000.0
2009-11-09 08:20:00,1.61465,1.6147,1.61435,1.6144,51600000.0
2009-11-09 08:21:00,1.6144,1.61455,1.6143,1.6144,86000000.0
2009-11-09 08:22:00,1.6144,1.61465,1.61435,1.6146,74000000.0
2009-11-09 08:23:00,1.61455,1.6146,1.61445,1.61445,13700000.0
2009-11-09 08:24:00,1.61445,1.61445,1.6142,1.61445,100700000.0
2009-11-09 08:25:00,1.61445,1.61455,1.6139,1.6141,64100000.0
2009-11-09 08:26:00,1.61415,1.61435,1.61415,1.61435,42100000.0
2009-11-09 08:27:00,1.6144,1.61445,1.61425,1.61445,48800000.0
2009-11-09 08:28:00,1.6145,1.6147,1.6145,1.6146,55500000.0
2009-11-09 08:29:00,1.61455,1.6146,1.6143,1.6143,81300000.0
2009-11-09 08:30:00,1.6143,1.6144,1.61425,1.6144,69100000.0
2009-11-09 08:31:00,1.61435,1.61475,1.61435,1.61475,45000000.0
2009-11-09 08:32:00,1.6148,1.6148,1.6147,1.61475,27300000.0
2009-11-09 08:33:00,1.61475,1.61475,1.6144,1.61455,42500000.0
2009-11-09 08:34:00,1.6145,1.6145,1.6143,1.61445,26000000.0
2009-11-09 08:35:00,1.61445,1.6145,1.6144,1.6144,17600000.0
2009-11-09 08:36:00,1.6144,1.61445,1.61415,1.61425,103900000.0
2009-11-09 08:37:00,1.61435,1.61505,1.6142,1.6149,96900000.0
2009-11-09 08:38:00,1.6149,1.6149,1.6142,1.61435,94100000.0
2009-11-09 08:39:00,1.6143,1.61495,1.6143,1.6149,89600000.0
2009-11-09 08:40:00,1.615,1.61525,1.6149,1.6152,62400000.0
2009-11-09 08:41:00,1.6151,1.61525,1.615,1.6152,56200000.0
2009-11-09 08:42:00,1.6151,1.6153,1.615,1.61525,32800000.0
2009-11-09 08:43:00,1.61525,1.61575,1.61515,1.6157,80000000.0
2009-11-09 08:44:00,1.6157,1.6157,1.61525,1.6154,101900000.0
2009-11-09 08:45:00,1.61545,1.6156,1.6151,1.61515,91800000.0
2009-11-09 08:46:00,1.61525,1.61555,1.61505,1.61545,116200000.0
2009-11-09 08:47:00,1.6155,1.6159,1.61535,1.61565,87700000.0
2009-11-09 08:48:00,1.61565,1.61615,1.6155,1.6157,120100000.0
2009-11-09 08:49:00,1.6157,1.61585,1.6151,1.61515,146900000.0
2009-11-09 08:50:00,1.6152,1.6155,1.61515,1.6155,57800000.0
2009-11-09 08:51:00,1.61555,1.61555,1.61515,1.61535,46000000.0
2009-11-09 08:52:00,1.61535,1.6156,1.6151,1.61545,101200000.0
2009-11-09 08:53:00,1.61545,1.61565,1.6153,1.6155,47300000.0
2009-11-09 08:54:00,1.6155,1.6158,1.61545,1.61565,46500000.0
2009-11-09 08:55:00,1.6157,1.6158,1.61565,1.61575,23400000.0
2009-11-09 08:56:00,1.61575,1.6159,1.6154,1.6154,48400000.0
2009-11-09 08:57:00,1.6154,1.6157,1.61535,1.6155,46100000.0
2009-11-09 08:58:00,1.6155,1.6156,1.61535,1.61555,19000000.0
2009-11-09 08:59:00,1.6156,1.6156,1.6153,1.61535,32800000.0
2009-11-09 09:00:00,1.6154,1.6161,1.6154,1.61575,124800000.0
2009-11-09 09:01:00,1.6157,1.61615,1.61555,1.6159,76000000.0
2009-11-09 09:02:00,1.61555,1.61555,1.61405,1.6143,138300000.0
2009-11-09 09:03:00,1.6143,1.61505,1.6142,1.61475,100700000.0
2009-11-09 09:04:00,1.61475,1.6149,1.61445,1.61475,59100000.0
2009-11-09 09:05:00,1.6147,1.6149,1.6143,1.61465,123700000.0
2009-11-09 09:06:00,1.6147,1.61475,1.6145,1.61465,72600000.0
2009-11-09 09:07:00,1.61465,1.6149,1.61455,1.6148,86500000.0
2009-11-09 09:08:00,1.6147,1.61535,1.61455,1.6152,103500000.0
2009-11-09 09:09:00,1.6152,1.61525,1.6147,1.61475,84600000.0
2009-11-09 09:10:00,1.6149,1.6149,1.61425,1.6146,106500000.0
2009-11-09 09:11:00,1.6146,1.61545,1.6144,1.6153,233000000.0
2009-11-09 09:12:00,1.61525,1.6154,1.61505,1.61525,215800000.0
2009-11-09 09:13:00,1.61525,1.6155,1.61505,1.6151,188000000.0
2009-11-09 09:14:00,1.6151,1.6154,1.615,1.6154,122700000.0
2009-11-09 09:15:00,1.61545,1.6159,1.6153,1.6155,103800000.0
2009-11-09 09:16:00,1.6155,1.6155,1.61455,1.61495,163400000.0
2009-11-09 09:17:00,1.6149,1.61505,1.61455,1.615,207500000.0
2009-11-09 09:18:00,1.61505,1.61505,1.6147,1.61495,110800000.0
2009-11-09 09:19:00,1.6149,1.61505,1.6145,1.6145,89800000.0
2009-11-09 09:20:00,1.61455,1.6151,1.61455,1.615,174900000.0
2009-11-09 09:21:00,1.61495,1.615,1.6148,1.6148,52200000.0
2009-11-09 09:22:00,1.61475,1.61575,1.61465,1.61565,159700000.0
2009-11-09 09:23:00,1.6157,1.6159,1.6151,1.6151,173200000.0
2009-11-09 09:24:00,1.61505,1.6151,1.6148,1.6149,103200000.0
2009-11-09 09:25:00,1.61485,1.61515,1.61405,1.6141,122900000.0
2009-11-09 09:26:00,1.61415,1.6145,1.614,1.61415,186200000.0
2009-11-09 09:27:00,1.61415,1.6146,1.61415,1.6144,129600000.0
2009-11-09 09:28:00,1.6144,1.6145,1.61395,1.61395,168100000.0
2009-11-09 09:29:00,1.61405,1.61455,1.61395,1.614,183200000.0
2009-11-09 09:30:00,1.61395,1.61505,1.61395,1.61505,139400000.0
2009-11-09 09:31:00,1.61505,1.6155,1.6149,1.6155,153800000.0
2009-11-09 09:32:00,1.6154,1.6157,1.6153,1.6155,225300000.0
2009-11-09 09:33:00,1.6156,1.6156,1.6151,1.6153,154000000.0
2009-11-09 09:34:00,1.6153,1.61545,1.61505,1.6151,60000000.0
2009-11-09 09:35:00,1.61505,1.61525,1.6147,1.6148,144200000.0
2009-11-09 09:36:00,1.61485,1.61515,1.6143,1.6148,81400000.0
2009-11-09 09:37:00,1.6148,1.61505,1.6147,1.61495,89200000.0
2009-11-09 09:38:00,1.61505,1.6154,1.61495,1.61535,116200000.0
2009-11-09 09:39:00,1.61545,1.61575,1.61525,1.61545,108700000.0
2009-11-09 09:40:00,1.6154,1.61575,1.6153,1.61565,135600000.0
2009-11-09 09:41:00,1.61565,1.6159,1.6156,1.6157,89100000.0
2009-11-09 09:42:00,1.6157,1.61605,1.6156,1.6159,181300000.0
2009-11-09 09:43:00,1.61595,1.61615,1.61575,1.61595,162900000.0
2009-11-09 09:44:00,1.616,1.61615,1.6156,1.61585,100100000.0
2009-11-09 09:45:00,1.61585,1.6159,1.61565,1.61565,57500000.0
2009-11-09 09:46:00,1.61565,1.61595,1.6156,1.6159,95200000.0
2009-11-09 09:47:00,1.61595,1.61595,1.61535,1.61545,131600000.0
2009-11-09 09:48:00,1.61545,1.6159,1.61515,1.6159,146700000.0
2009-11-09 09:49:00,1.6158,1.616,1.6155,1.6156,97000000.0
2009-11-09 09:50:00,1.61565,1.61565,1.61515,1.61525,96100000.0
2009-11-09 09:51:00,1.6152,1.6154,1.61505,1.61525,85200000.0
2009-11-09 09:52:00,1.6153,1.6153,1.61505,1.61505,34500000.0
2009-11-09 09:53:00,1.61505,1.6156,1.61495,1.6151,140900000.0
2009-11-09 09:54:00,1.6151,1.6155,1.61495,1.61515,172000000.0
2009-11-09 09:55:00,1.61515,1.61535,1.6151,1.61525,150100000.0
2009-11-09 09:56:00,1.61525,1.61585,1.6149,1.61585,234700000.0
2009-11-09 09:57:00,1.6159,1.61595,1.61545,1.61565,116300000.0
2009-11-09 09:58:00,1.6155,1.6156,1.6153,1.6154,79600000.0
2009-11-09 09:59:00,1.6155,1.61585,1.6154,1.61565,122800000.0
2009-11-09 10:00:00,1.6156,1.61595,1.6154,1.61555,264300000.0
2009-11-09 10:01:00,1.61555,1.6158,1.6153,1.61575,235200000.0
2009-11-09 10:02:00,1.61575,1.61595,1.61545,1.6155,223900000.0
2009-11-09 10:03:00,1.6155,1.61575,1.61525,1.61535,156300000.0
2009-11-09 10:04:00,1.61535,1.61565,1.61535,1.6156,114800000.0
2009-11-09 10:05:00,1.61565,1.6157,1.61495,1.61495,172200000.0
2009-11-09 10:06:00,1.61505,1.61525,1.61465,1.6149,131700000.0
2009-11-09 10:07:00,1.615,1.61505,1.6148,1.61495,89700000.0
2009-11-09 10:08:00,1.615,1.6155,1.61485,1.61535,157400000.0
2009-11-09 10:09:00,1.61535,1.61575,1.6153,1.6157,142600000.0
2009-11-09 10:10:00,1.6157,1.6158,1.61545,1.61555,199500000.0
2009-11-09 10:11:00,1.61555,1.6156,1.6153,1.6154,95400000.0
2009-11-09 10:12:00,1.6154,1.61555,1.61515,1.6153,193000000.0
2009-11-09 10:13:00,1.6153,1.6155,1.6152,1.61525,141400000.0
2009-11-09 10:14:00,1.6152,1.6155,1.6151,1.61515,140300000.0
2009-11-09 10:15:00,1.61515,1.6159,1.61515,1.6159,183200000.0
2009-11-09 10:16:00,1.6159,1.6159,1.6154,1.6156,116500000.0
2009-11-09 10:17:00,1.6156,1.61615,1.61555,1.61565,220700000.0
2009-11-09 10:18:00,1.61565,1.61585,1.6151,1.61515,229400000.0
2009-11-09 10:19:00,1.61525,1.61545,1.61515,1.61525,140000000.0
2009-11-09 10:20:00,1.61535,1.6155,1.6149,1.6152,120500000.0
2009-11-09 10:21:00,1.6152,1.6153,1.61485,1.61485,135500000.0
2009-11-09 10:22:00,1.6149,1.6151,1.6148,1.61495,160500000.0
2009-11-09 10:23:00,1.61495,1.61545,1.61485,1.6149,185700000.0
2009-11-09 10:24:00,1.6149,1.6151,1.6148,1.6151,112700000.0
2009-11-09 10:25:00,1.6151,1.61515,1.6148,1.615,112400000.0
2009-11-09 10:26:00,1.61495,1.61505,1.61485,1.615,80000000.0
2009-11-09 10:27:00,1.615,1.61565,1.615,1.6154,181500000.0
2009-11-09 10:28:00,1.6154,1.61565,1.61505,1.61505,114400000.0
2009-11-09 10:29:00,1.6151,1.61535,1.61505,1.6153,65100000.0
2009-11-09 10:30:00,1.6153,1.6154,1.6148,1.615,102400000.0
2009-11-09 10:31:00,1.615,1.61525,1.61485,1.6151,142300000.0
2009-11-09 10:32:00,1.6152,1.6152,1.6147,1.6149,176900000.0
2009-11-09 10:33:00,1.6149,1.61495,1.6148,1.6148,83600000.0
2009-11-09 10:34:00,1.61485,1.61495,1.61475,1.61485,111000000.0
2009-11-09 10:35:00,1.61495,1.615,1.6147,1.6147,164900000.0
2009-11-09 10:36:00,1.61475,1.61495,1.6146,1.6148,150600000.0
2009-11-09 10:37:00,1.6149,1.615,1.6147,1.61485,114900000.0
2009-11-09 10:38:00,1.61485,1.6149,1.61465,1.6147,146500000.0
2009-11-09 10:39:00,1.61475,1.6149,1.6145,1.61455,161900000.0
2009-11-09 10:40:00,1.6146,1.61495,1.61455,1.6147,143000000.0
2009-11-09 10:41:00,1.61465,1.61475,1.6145,1.6146,128400000.0
2009-11-09 10:42:00,1.61465,1.6147,1.61435,1.61445,92000000.0
2009-11-09 10:43:00,1.61445,1.6147,1.6142,1.6145,222900000.0
2009-11-09 10:44:00,1.6144,1.61465,1.61435,1.61455,138200000.0
2009-11-09 10:45:00,1.61455,1.6147,1.6143,1.61445,211800000.0
2009-11-09 10:46:00,1.61435,1.6148,1.61435,1.61465,137300000.0
2009-11-09 10:47:00,1.61465,1.6148,1.6145,1.61455,240400000.0
2009-11-09 10:48:00,1.6145,1.61485,1.61435,1.61465,197500000.0
2009-11-09 10:49:00,1.61465,1.61505,1.61465,1.6149,188300000.0
2009-11-09 10:50:00,1.61485,1.61515,1.61425,1.61455,226400000.0
2009-11-09 10:51:00,1.61455,1.61465,1.61425,1.61425,140900000.0
2009-11-09 10:52:00,1.61425,1.61455,1.6142,1.6145,89900000.0
2009-11-09 10:53:00,1.61455,1.6152,1.6144,1.6152,92000000.0
2009-11-09 10:54:00,1.61515,1.61545,1.6151,1.6152,136500000.0
2009-11-09 10:55:00,1.6152,1.6156,1.6151,1.6151,64100000.0
2009-11-09 10:56:00,1.61515,1.61525,1.61485,1.6151,61400000.0
2009-11-09 10:57:00,1.6151,1.6151,1.6149,1.6149,44500000.0
2009-11-09 10:58:00,1.615,1.61505,1.61465,1.6149,82300000.0
2009-11-09 10:59:00,1.6149,1.61535,1.6148,1.61515,79500000.0
2009-11-09 11:00:00,1.6152,1.6152,1.6148,1.615,172000000.0
2009-11-09 11:01:00,1.61505,1.61545,1.61495,1.61525,165600000.0
2009-11-09 11:02:00,1.61525,1.6154,1.61505,1.61505,270600000.0
2009-11-09 11:03:00,1.615,1.6152,1.615,1.6152,124600000.0
2009-11-09 11:04:00,1.6152,1.61555,1.61505,1.61515,152800000.0
2009-11-09 11:05:00,1.61515,1.6154,1.61495,1.61535,321500000.0
2009-11-09 11:06:00,1.61535,1.6158,1.61535,1.61575,145200000.0
2009-11-09 11:07:00,1.6157,1.6158,1.61545,1.6156,150500000.0
2009-11-09 11:08:00,1.6156,1.61635,1.61535,1.6163,297100000.0
2009-11-09 11:09:00,1.61625,1.6166,1.6162,1.6162,184900000.0
2009-11-09 11:10:00,1.6162,1.61635,1.61595,1.6162,105000000.0
2009-11-09 11:11:00,1.6162,1.6163,1.6161,1.61615,127600000.0
2009-11-09 11:12:00,1.61615,1.61625,1.6158,1.616,227800000.0
2009-11-09 11:13:00,1.616,1.6163,1.6158,1.6162,181600000.0
2009-11-09 11:14:00,1.6161,1.61625,1.61595,1.616,217000000.0
2009-11-09 11:15:00,1.61595,1.61615,1.6159,1.616,133900000.0
2009-11-09 11:16:00,1.6159,1.61605,1.6158,1.61585,129700000.0
2009-11-09 11:17:00,1.6158,1.6159,1.6154,1.6155,166300000.0
2009-11-09 11:18:00,1.61545,1.6157,1.61535,1.6155,160900000.0
2009-11-09 11:19:00,1.6155,1.6157,1.61545,1.6156,184900000.0
2009-11-09 11:20:00,1.6156,1.6157,1.61525,1.61555,119400000.0
2009-11-09 11:21:00,1.6156,1.6156,1.6153,1.6155,114300000.0
2009-11-09 11:22:00,1.6155,1.61555,1.6153,1.6154,54400000.0
2009-11-09 11:23:00,1.61535,1.61545,1.6148,1.6149,128100000.0
2009-11-09 11:24:00,1.61495,1.61515,1.61475,1.61495,97000000.0
2009-11-09 11:25:00,1.6149,1.61515,1.6148,1.6149,112200000.0
2009-11-09 11:26:00,1.6149,1.6153,1.61475,1.6153,151200000.0
2009-11-09 11:27:00,1.6153,1.6154,1.615,1.61525,130600000.0
2009-11-09 11:28:00,1.61525,1.61575,1.61515,1.61525,345600000.0
2009-11-09 11:29:00,1.61525,1.6155,1.61485,1.6155,387400000.0
2009-11-09 11:30:00,1.6155,1.616,1.61465,1.61485,379200000.0
2009-11-09 11:31:00,1.6148,1.615,1.6146,1.6149,261100000.0
2009-11-09 11:32:00,1.6149,1.61495,1.61435,1.6144,180200000.0
2009-11-09 11:33:00,1.61455,1.6146,1.6144,1.61445,163600000.0
2009-11-09 11:34:00,1.61445,1.61475,1.61405,1.6141,201700000.0
2009-11-09 11:35:00,1.61405,1.6141,1.61365,1.61375,245900000.0
2009-11-09 11:36:00,1.61375,1.614,1.6137,1.6138,152800000.0
2009-11-09 11:37:00,1.6139,1.6139,1.6136,1.6136,128900000.0
2009-11-09 11:38:00,1.6135,1.61405,1.6135,1.61405,128200000.0
2009-11-09 11:39:00,1.61405,1.6142,1.61375,1.6141,252400000.0
2009-11-09 11:40:00,1.6141,1.61435,1.61405,1.61415,240300000.0
2009-11-09 11:41:00,1.61425,1.6144,1.61405,1.61415,193000000.0
2009-11-09 11:42:00,1.61415,1.6146,1.61415,1.6146,144300000.0
2009-11-09 11:43:00,1.6146,1.61475,1.61415,1.6142,192900000.0
2009-11-09 11:44:00,1.6142,1.61445,1.61405,1.61415,158800000.0
2009-11-09 11:45:00,1.6141,1.61415,1.6139,1.61405,405800000.0
2009-11-09 11:46:00,1.614,1.61425,1.6139,1.6142,223600000.0
2009-11-09 11:47:00,1.6142,1.61435,1.6139,1.6142,335300000.0
2009-11-09 11:48:00,1.61415,1.61445,1.614,1.6143,274400000.0
2009-11-09 11:49:00,1.61425,1.6143,1.6137,1.61385,263800000.0
2009-11-09 11:50:00,1.61385,1.61385,1.6132,1.61365,422900000.0
2009-11-09 11:51:00,1.61365,1.6138,1.61265,1.6129,270200000.0
2009-11-09 11:52:00,1.6128,1.613,1.6121,1.61225,361600000.0
2009-11-09 11:53:00,1.6123,1.61245,1.61215,1.6124,254300000.0
2009-11-09 11:54:00,1.6124,1.61295,1.6124,1.6129,275600000.0
2009-11-09 11:55:00,1.6129,1.6132,1.61285,1.61285,232900000.0
2009-11-09 11:56:00,1.61285,1.61315,1.61275,1.61315,217300000.0
2009-11-09 11:57:00,1.61315,1.61395,1.61305,1.6139,257500000.0
2009-11-09 11:58:00,1.61405,1.61405,1.61365,1.61385,257700000.0
2009-11-09 11:59:00,1.61395,1.61405,1.61375,1.61385,167500000.0
2009-11-09 12:00:00,1.61385,1.61395,1.61365,1.61385,176300000.0
2009-11-09 12:01:00,1.61385,1.6139,1.61355,1.61355,219500000.0
2009-11-09 12:02:00,1.6135,1.61375,1.6133,1.6136,272200000.0
2009-11-09 12:03:00,1.6136,1.61375,1.6131,1.61325,152900000.0
2009-11-09 12:04:00,1.6133,1.61415,1.6132,1.6141,302800000.0
2009-11-09 12:05:00,1.6141,1.61445,1.6139,1.61425,166600000.0
2009-11-09 12:06:00,1.61425,1.6147,1.61415,1.6147,252500000.0
2009-11-09 12:07:00,1.6147,1.6149,1.6145,1.61485,177100000.0
2009-11-09 12:08:00,1.61485,1.61515,1.6146,1.61465,192600000.0
2009-11-09 12:09:00,1.61465,1.6149,1.61465,1.61485,206200000.0
2009-11-09 12:10:00,1.61485,1.6158,1.61485,1.6155,208700000.0
2009-11-09 12:11:00,1.6155,1.61555,1.61515,1.61515,211000000.0
2009-11-09 12:12:00,1.61515,1.6153,1.61475,1.615,304000000.0
2009-11-09 12:13:00,1.615,1.6151,1.61475,1.6148,172700000.0
2009-11-09 12:14:00,1.6148,1.6149,1.61475,1.61475,84100000.0
2009-11-09 12:15:00,1.61475,1.61535,1.6147,1.61535,194100000.0
2009-11-09 12:16:00,1.6153,1.61555,1.6152,1.6155,136900000.0
2009-11-09 12:17:00,1.61555,1.6158,1.61555,1.61555,179300000.0
2009-11-09 12:18:00,1.61555,1.61605,1.6153,1.61595,296100000.0
2009-11-09 12:19:00,1.61595,1.6161,1.61565,1.6157,227300000.0
2009-11-09 12:20:00,1.6157,1.61585,1.61525,1.61535,226400000.0
2009-11-09 12:21:00,1.61535,1.6158,1.6153,1.61575,173800000.0
2009-11-09 12:22:00,1.6156,1.61585,1.6155,1.6156,196500000.0
2009-11-09 12:23:00,1.6156,1.61595,1.61555,1.6157,167500000.0
2009-11-09 12:24:00,1.6157,1.616,1.6155,1.6156,189400000.0
2009-11-09 12:25:00,1.6156,1.61565,1.61545,1.61555,136100000.0
2009-11-09 12:26:00,1.61555,1.61575,1.6148,1.61485,224100000.0
2009-11-09 12:27:00,1.615,1.61515,1.6147,1.6149,337500000.0
2009-11-09 12:28:00,1.6148,1.61535,1.6145,1.61485,448600000.0
2009-11-09 12:29:00,1.61485,1.61545,1.61475,1.61535,269700000.0
2009-11-09 12:30:00,1.6154,1.6155,1.6152,1.61535,264900000.0
2009-11-09 12:31:00,1.61535,1.6156,1.61525,1.61535,191300000.0
2009-11-09 12:32:00,1.61535,1.61565,1.6153,1.61545,198700000.0
2009-11-09 12:33:00,1.6155,1.61615,1.6155,1.61615,286000000.0
2009-11-09 12:34:00,1.61625,1.61625,1.61575,1.61575,189100000.0
2009-11-09 12:35:00,1.61575,1.6159,1.61485,1.615,238700000.0
2009-11-09 12:36:00,1.615,1.6152,1.6145,1.6149,342000000.0
2009-11-09 12:37:00,1.6149,1.61525,1.6147,1.6151,176900000.0
2009-11-09 12:38:00,1.6151,1.6152,1.6149,1.6151,218700000.0
2009-11-09 12:39:00,1.6151,1.6152,1.6149,1.615,89800000.0
2009-11-09 12:40:00,1.615,1.6155,1.61475,1.6154,239600000.0
2009-11-09 12:41:00,1.6154,1.61565,1.6151,1.61565,293400000.0
2009-11-09 12:42:00,1.6156,1.6156,1.61475,1.6148,298800000.0
2009-11-09 12:43:00,1.61475,1.61505,1.61475,1.6149,116400000.0
2009-11-09 12:44:00,1.6149,1.6149,1.6144,1.6147,147500000.0
2009-11-09 12:45:00,1.6147,1.6152,1.6147,1.61505,154100000.0
2009-11-09 12:46:00,1.615,1.61515,1.61495,1.6151,89000000.0
2009-11-09 12:47:00,1.61505,1.61505,1.6148,1.6149,126700000.0
2009-11-09 12:48:00,1.6149,1.61515,1.6149,1.61495,66200000.0
2009-11-09 12:49:00,1.6149,1.6153,1.6146,1.61465,137600000.0
2009-11-09 12:50:00,1.61465,1.6148,1.61455,1.61465,134300000.0
2009-11-09 12:51:00,1.6147,1.61485,1.61465,1.6148,76200000.0
2009-11-09 12:52:00,1.6148,1.6152,1.6147,1.61495,98500000.0
2009-11-09 12:53:00,1.6149,1.61505,1.6148,1.615,155200000.0
2009-11-09 12:54:00,1.615,1.61535,1.615,1.61505,177600000.0
2009-11-09 12:55:00,1.61505,1.6153,1.6148,1.61525,186400000.0
2009-11-09 12:56:00,1.61525,1.6155,1.61505,1.6154,193900000.0
2009-11-09 12:57:00,1.6154,1.61575,1.6153,1.6154,130200000.0
2009-11-09 12:58:00,1.6154,1.61575,1.6153,1.61545,171300000.0
2009-11-09 12:59:00,1.6154,1.61555,1.6151,1.6153,197500000.0
2009-11-09 13:00:00,1.61545,1.6155,1.61515,1.61525,275600000.0
2009-11-09 13:01:00,1.61525,1.61545,1.61525,1.61535,215800000.0
2009-11-09 13:02:00,1.6154,1.61565,1.6153,1.61535,330400000.0
2009-11-09 13:03:00,1.61535,1.6156,1.6152,1.6155,130400000.0
2009-11-09 13:04:00,1.61545,1.6156,1.6148,1.61485,217500000.0
2009-11-09 13:05:00,1.6149,1.615,1.61465,1.61465,218400000.0
2009-11-09 13:06:00,1.61465,1.6147,1.6144,1.61445,139000000.0
2009-11-09 13:07:00,1.6145,1.6145,1.6142,1.6143,80800000.0
2009-11-09 13:08:00,1.6145,1.6147,1.6142,1.61455,216600000.0
2009-11-09 13:09:00,1.61465,1.61505,1.61455,1.61505,216200000.0
2009-11-09 13:10:00,1.61505,1.61515,1.61485,1.6149,111700000.0
2009-11-09 13:11:00,1.61485,1.615,1.61485,1.615,59200000.0
2009-11-09 13:12:00,1.6149,1.6152,1.6149,1.6151,219300000.0
2009-11-09 13:13:00,1.6151,1.6153,1.615,1.6153,144200000.0
2009-11-09 13:14:00,1.6152,1.61525,1.6149,1.6149,68900000.0
2009-11-09 13:15:00,1.61485,1.615,1.61465,1.6148,189500000.0
2009-11-09 13:16:00,1.6148,1.615,1.6147,1.6148,204900000.0
2009-11-09 13:17:00,1.61485,1.61525,1.61475,1.61515,170800000.0
2009-11-09 13:18:00,1.6151,1.61515,1.6149,1.61505,170300000.0
2009-11-09 13:19:00,1.615,1.6153,1.61495,1.61515,116400000.0
2009-11-09 13:20:00,1.61515,1.6152,1.6149,1.61505,175900000.0
2009-11-09 13:21:00,1.61515,1.61535,1.6147,1.615,117400000.0
2009-11-09 13:22:00,1.615,1.61525,1.6149,1.61505,159100000.0
2009-11-09 13:23:00,1.61505,1.6151,1.6145,1.6146,158600000.0
2009-11-09 13:24:00,1.6146,1.61485,1.61445,1.6146,149100000.0
2009-11-09 13:25:00,1.6146,1.6151,1.6146,1.6151,104300000.0
2009-11-09 13:26:00,1.615,1.6151,1.61455,1.61475,130000000.0
2009-11-09 13:27:00,1.61465,1.615,1.61455,1.615,165400000.0
2009-11-09 13:28:00,1.61495,1.6151,1.61475,1.615,148200000.0
2009-11-09 13:29:00,1.6152,1.6154,1.615,1.61535,227500000.0
2009-11-09 13:30:00,1.61535,1.61535,1.6151,1.61525,90300000.0
2009-11-09 13:31:00,1.61525,1.6154,1.615,1.61525,186900000.0
2009-11-09 13:32:00,1.61525,1.61545,1.61525,1.61525,59200000.0
2009-11-09 13:33:00,1.61525,1.61535,1.61515,1.61525,111300000.0
2009-11-09 13:34:00,1.61515,1.6152,1.6149,1.61495,46500000.0
2009-11-09 13:35:00,1.6149,1.6151,1.6148,1.61495,106400000.0
2009-11-09 13:36:00,1.61495,1.6151,1.61485,1.61495,58400000.0
2009-11-09 13:37:00,1.615,1.61525,1.6148,1.61495,150500000.0
2009-11-09 13:38:00,1.61495,1.61525,1.6148,1.61515,122500000.0
2009-11-09 13:39:00,1.6151,1.6156,1.61495,1.61545,158900000.0
2009-11-09 13:40:00,1.6155,1.61555,1.6154,1.6154,59600000.0
2009-11-09 13:41:00,1.6155,1.61555,1.61525,1.61555,132900000.0
2009-11-09 13:42:00,1.61545,1.61555,1.61515,1.6154,203700000.0
2009-11-09 13:43:00,1.6154,1.61555,1.6154,1.6155,81000000.0
2009-11-09 13:44:00,1.6154,1.61555,1.6154,1.6154,61600000.0
2009-11-09 13:45:00,1.6154,1.61565,1.61515,1.6152,107100000.0
2009-11-09 13:46:00,1.61515,1.6153,1.6151,1.6153,103300000.0
2009-11-09 13:47:00,1.6153,1.6154,1.6152,1.6152,56700000.0
2009-11-09 13:48:00,1.6152,1.61545,1.61515,1.6154,121700000.0
2009-11-09 13:49:00,1.6153,1.6154,1.61515,1.61525,216500000.0
2009-11-09 13:50:00,1.61525,1.6155,1.6151,1.6155,102100000.0
2009-11-09 13:51:00,1.6156,1.6159,1.6156,1.61565,77100000.0
2009-11-09 13:52:00,1.61565,1.6159,1.61555,1.6156,160500000.0
2009-11-09 13:53:00,1.61555,1.61575,1.6154,1.61555,144000000.0
2009-11-09 13:54:00,1.61565,1.61565,1.61535,1.6155,143800000.0
2009-11-09 13:55:00,1.6155,1.61555,1.6153,1.61535,107000000.0
2009-11-09 13:56:00,1.61535,1.61545,1.6153,1.6153,56900000.0
2009-11-09 13:57:00,1.61535,1.61575,1.6153,1.61565,75800000.0
2009-11-09 13:58:00,1.61565,1.61585,1.61565,1.6158,63300000.0
2009-11-09 13:59:00,1.61575,1.6158,1.61555,1.6156,70900000.0
2009-11-09 14:00:00,1.6156,1.61605,1.61555,1.61605,143500000.0
2009-11-09 14:01:00,1.61605,1.6161,1.61575,1.6161,86800000.0
2009-11-09 14:02:00,1.6161,1.6162,1.6155,1.6155,95200000.0
2009-11-09 14:03:00,1.6157,1.6159,1.61565,1.61575,155300000.0
2009-11-09 14:04:00,1.61575,1.61585,1.6156,1.61585,219900000.0
2009-11-09 14:05:00,1.6159,1.6161,1.61565,1.6158,284700000.0
2009-11-09 14:06:00,1.6158,1.61585,1.61545,1.61575,117100000.0
2009-11-09 14:07:00,1.61575,1.6159,1.61565,1.61585,171800000.0
2009-11-09 14:08:00,1.61585,1.61595,1.61575,1.6158,221600000.0
2009-11-09 14:09:00,1.6158,1.61585,1.6155,1.61555,172700000.0
2009-11-09 14:10:00,1.6155,1.6156,1.6154,1.6155,139200000.0
2009-11-09 14:11:00,1.61555,1.61555,1.61545,1.61555,68400000.0
2009-11-09 14:12:00,1.6155,1.61555,1.61525,1.6153,213600000.0
2009-11-09 14:13:00,1.61535,1.6154,1.61525,1.61525,80600000.0
2009-11-09 14:14:00,1.61525,1.61565,1.61525,1.6154,59800000.0
2009-11-09 14:15:00,1.6154,1.61545,1.615,1.615,189000000.0
2009-11-09 14:16:00,1.615,1.6154,1.615,1.6153,62200000.0
2009-11-09 14:17:00,1.6153,1.61575,1.6151,1.6155,106900000.0
2009-11-09 14:18:00,1.6155,1.6155,1.61515,1.6153,49200000.0
2009-11-09 14:19:00,1.61535,1.61545,1.6153,1.61545,112100000.0
2009-11-09 14:20:00,1.61545,1.61555,1.6151,1.61515,121200000.0
2009-11-09 14:21:00,1.6152,1.61545,1.6152,1.61545,101800000.0
2009-11-09 14:22:00,1.6154,1.61545,1.61505,1.61505,187000000.0
2009-11-09 14:23:00,1.61515,1.6152,1.61495,1.615,121300000.0
2009-11-09 14:24:00,1.61505,1.6152,1.6141,1.61425,137900000.0
2009-11-09 14:25:00,1.61425,1.6146,1.6141,1.6146,89800000.0
2009-11-09 14:26:00,1.61465,1.61495,1.6146,1.61495,80500000.0
2009-11-09 14:27:00,1.6149,1.61515,1.6149,1.61515,139000000.0
2009-11-09 14:28:00,1.6152,1.6152,1.6145,1.61465,158900000.0
2009-11-09 14:29:00,1.61465,1.61475,1.6145,1.61455,118600000.0
2009-11-09 14:30:00,1.6145,1.61455,1.614,1.6142,165200000.0
2009-11-09 14:31:00,1.6141,1.6143,1.614,1.6143,129700000.0
2009-11-09 14:32:00,1.6144,1.6144,1.614,1.61415,178600000.0
2009-11-09 14:33:00,1.61415,1.61435,1.61365,1.61375,282100000.0
2009-11-09 14:34:00,1.61365,1.61385,1.6135,1.61365,135500000.0
2009-11-09 14:35:00,1.6137,1.6141,1.6136,1.6139,162000000.0
2009-11-09 14:36:00,1.6139,1.6142,1.6137,1.6138,152600000.0
2009-11-09 14:37:00,1.61385,1.614,1.6137,1.61375,95400000.0
2009-11-09 14:38:00,1.61375,1.61405,1.61375,1.61385,115000000.0
2009-11-09 14:39:00,1.61385,1.61385,1.6136,1.6137,112900000.0
2009-11-09 14:40:00,1.6137,1.61375,1.6134,1.6134,204500000.0
2009-11-09 14:41:00,1.6134,1.6136,1.6133,1.61335,127200000.0
2009-11-09 14:42:00,1.61335,1.61345,1.6133,1.61335,98700000.0
2009-11-09 14:43:00,1.6134,1.61355,1.61335,1.61355,85100000.0
2009-11-09 14:44:00,1.6135,1.6138,1.61345,1.61365,90200000.0
2009-11-09 14:45:00,1.61365,1.6139,1.6136,1.6136,180600000.0
2009-11-09 14:46:00,1.6136,1.6139,1.61335,1.6135,207300000.0
2009-11-09 14:47:00,1.6135,1.61385,1.6135,1.61385,131700000.0
2009-11-09 14:48:00,1.61385,1.6141,1.6135,1.6135,156800000.0
2009-11-09 14:49:00,1.6135,1.6135,1.61335,1.6134,163700000.0
2009-11-09 14:50:00,1.6134,1.61345,1.61315,1.61315,343700000.0
2009-11-09 14:51:00,1.61315,1.61345,1.61315,1.61335,132600000.0
2009-11-09 14:52:00,1.6133,1.6133,1.6129,1.613,97000000.0
2009-11-09 14:53:00,1.6129,1.61305,1.61285,1.61305,92100000.0
2009-11-09 14:54:00,1.61305,1.6133,1.61285,1.6133,153000000.0
2009-11-09 14:55:00,1.6132,1.6132,1.61285,1.61285,191000000.0
2009-11-09 14:56:00,1.61285,1.6133,1.61285,1.6131,216500000.0
2009-11-09 14:57:00,1.613,1.6133,1.613,1.61325,81200000.0
2009-11-09 14:58:00,1.6133,1.6135,1.61315,1.61335,121900000.0
2009-11-09 14:59:00,1.6134,1.6134,1.61315,1.6132,118600000.0
2009-11-09 15:00:00,1.6132,1.61335,1.61305,1.6132,203900000.0
2009-11-09 15:01:00,1.61335,1.61335,1.61295,1.6132,162100000.0
2009-11-09 15:02:00,1.61315,1.6133,1.61285,1.61285,234200000.0
2009-11-09 15:03:00,1.61285,1.613,1.61275,1.61285,106500000.0
2009-11-09 15:04:00,1.61275,1.613,1.61275,1.61295,183700000.0
2009-11-09 15:05:00,1.613,1.61305,1.61255,1.6128,224100000.0
2009-11-09 15:06:00,1.6128,1.61295,1.6127,1.6129,187300000.0
2009-11-09 15:07:00,1.6129,1.61375,1.6129,1.6137,265800000.0
2009-11-09 15:08:00,1.6137,1.61375,1.6134,1.6135,301100000.0
2009-11-09 15:09:00,1.6135,1.6136,1.61325,1.61325,172400000.0
2009-11-09 15:10:00,1.61325,1.6136,1.61325,1.6136,182100000.0
2009-11-09 15:11:00,1.6136,1.61405,1.6136,1.61385,196000000.0
2009-11-09 15:12:00,1.61395,1.6143,1.6139,1.614,168900000.0
2009-11-09 15:13:00,1.61405,1.61415,1.6138,1.6139,162800000.0
2009-11-09 15:14:00,1.614,1.61415,1.6138,1.61395,188000000.0
2009-11-09 15:15:00,1.61395,1.614,1.61375,1.61375,175100000.0
2009-11-09 15:16:00,1.61375,1.61395,1.61345,1.61385,155000000.0
2009-11-09 15:17:00,1.61385,1.61425,1.6136,1.61395,177500000.0
2009-11-09 15:18:00,1.61395,1.61425,1.6139,1.6141,85500000.0
2009-11-09 15:19:00,1.6141,1.61425,1.614,1.61415,100600000.0
2009-11-09 15:20:00,1.6141,1.61485,1.6141,1.61475,250800000.0
2009-11-09 15:21:00,1.61485,1.61495,1.61465,1.61485,158400000.0
2009-11-09 15:22:00,1.61485,1.61515,1.6147,1.61475,215900000.0
2009-11-09 15:23:00,1.61475,1.615,1.6146,1.6149,180900000.0
2009-11-09 15:24:00,1.6149,1.615,1.61485,1.61495,176000000.0
2009-11-09 15:25:00,1.61495,1.61525,1.61495,1.61495,165500000.0
2009-11-09 15:26:00,1.615,1.615,1.61465,1.61485,139200000.0
2009-11-09 15:27:00,1.61485,1.61505,1.6147,1.6148,143400000.0
2009-11-09 15:28:00,1.6148,1.61515,1.61465,1.6149,138900000.0
2009-11-09 15:29:00,1.61485,1.6149,1.61455,1.6146,207700000.0
2009-11-09 15:30:00,1.6146,1.61475,1.6142,1.61445,227100000.0
2009-11-09 15:31:00,1.61445,1.61465,1.6142,1.6142,151000000.0
2009-11-09 15:32:00,1.6142,1.61425,1.6138,1.61385,184500000.0
2009-11-09 15:33:00,1.61385,1.61405,1.6137,1.6138,152200000.0
2009-11-09 15:34:00,1.6139,1.6142,1.6137,1.61385,135200000.0
2009-11-09 15:35:00,1.6139,1.6141,1.6136,1.61385,154500000.0
2009-11-09 15:36:00,1.6138,1.6139,1.6134,1.61375,194600000.0
2009-11-09 15:37:00,1.61375,1.61395,1.6136,1.6137,173100000.0
2009-11-09 15:38:00,1.6137,1.61415,1.6128,1.6128,127000000.0
2009-11-09 15:39:00,1.6128,1.6136,1.6128,1.61355,214300000.0
2009-11-09 15:40:00,1.61365,1.6137,1.61325,1.61335,126700000.0
2009-11-09 15:41:00,1.6133,1.6138,1.61325,1.61365,363300000.0
2009-11-09 15:42:00,1.61365,1.61455,1.61365,1.61405,229500000.0
2009-11-09 15:43:00,1.61405,1.6146,1.61405,1.6145,180300000.0
2009-11-09 15:44:00,1.6145,1.61465,1.6142,1.61435,327700000.0
2009-11-09 15:45:00,1.61435,1.61465,1.61395,1.6145,169000000.0
2009-11-09 15:46:00,1.61455,1.61455,1.6142,1.6143,181700000.0
2009-11-09 15:47:00,1.6144,1.6144,1.6142,1.6142,263500000.0
2009-11-09 15:48:00,1.6142,1.6145,1.6141,1.61425,415400000.0
2009-11-09 15:49:00,1.61425,1.6146,1.6142,1.6145,164000000.0
2009-11-09 15:50:00,1.6145,1.61475,1.61435,1.61445,226200000.0
2009-11-09 15:51:00,1.6144,1.61445,1.61425,1.61435,275600000.0
2009-11-09 15:52:00,1.6144,1.6145,1.6142,1.61435,227300000.0
2009-11-09 15:53:00,1.61435,1.6146,1.6142,1.6143,150000000.0
2009-11-09 15:54:00,1.6143,1.6145,1.61415,1.6142,182700000.0
2009-11-09 15:55:00,1.6141,1.6142,1.61385,1.61385,140500000.0
2009-11-09 15:56:00,1.614,1.614,1.61375,1.614,155100000.0
2009-11-09 15:57:00,1.61405,1.6142,1.61395,1.61395,104700000.0
2009-11-09 15:58:00,1.61395,1.6145,1.6139,1.6144,217900000.0
2009-11-09 15:59:00,1.6144,1.6144,1.614,1.61405,189000000.0
2009-11-09 16:00:00,1.61415,1.61435,1.614,1.61415,235400000.0
2009-11-09 16:01:00,1.61415,1.61425,1.61395,1.614,173300000.0
2009-11-09 16:02:00,1.614,1.61465,1.614,1.6143,238000000.0
2009-11-09 16:03:00,1.6143,1.6144,1.6141,1.6143,153500000.0
2009-11-09 16:04:00,1.61435,1.61445,1.61415,1.61415,218200000.0
2009-11-09 16:05:00,1.6141,1.6145,1.61395,1.6143,133900000.0
2009-11-09 16:06:00,1.6142,1.6147,1.6142,1.6145,192900000.0
2009-11-09 16:07:00,1.6145,1.6145,1.6139,1.61395,264600000.0
2009-11-09 16:08:00,1.61395,1.6144,1.6137,1.61385,246400000.0
2009-11-09 16:09:00,1.6138,1.61395,1.6136,1.6139,249800000.0
2009-11-09 16:10:00,1.61385,1.6139,1.6133,1.6136,279900000.0
2009-11-09 16:11:00,1.6136,1.6136,1.6131,1.61325,388900000.0
2009-11-09 16:12:00,1.61335,1.6136,1.61325,1.6134,215900000.0
2009-11-09 16:13:00,1.61345,1.614,1.61345,1.61385,189500000.0
2009-11-09 16:14:00,1.61385,1.61465,1.61385,1.6146,250400000.0
2009-11-09 16:15:00,1.6146,1.6146,1.6142,1.6144,199600000.0
2009-11-09 16:16:00,1.61435,1.6147,1.6143,1.6146,213300000.0
2009-11-09 16:17:00,1.6145,1.61455,1.61415,1.61435,261100000.0
2009-11-09 16:18:00,1.61435,1.6147,1.61415,1.6146,235200000.0
2009-11-09 16:19:00,1.6146,1.6148,1.61435,1.61445,170500000.0
2009-11-09 16:20:00,1.61445,1.6148,1.6144,1.61465,116400000.0
2009-11-09 16:21:00,1.6146,1.61465,1.61405,1.6141,218500000.0
2009-11-09 16:22:00,1.6141,1.6142,1.6136,1.6136,270500000.0
2009-11-09 16:23:00,1.6137,1.61395,1.61345,1.6139,327400000.0
2009-11-09 16:24:00,1.6139,1.6141,1.6136,1.6138,285800000.0
2009-11-09 16:25:00,1.6138,1.614,1.61365,1.61395,246800000.0
2009-11-09 16:26:00,1.61395,1.61405,1.6137,1.614,162600000.0
2009-11-09 16:27:00,1.614,1.6141,1.6138,1.61395,166500000.0
2009-11-09 16:28:00,1.61395,1.6142,1.6139,1.61395,221500000.0
2009-11-09 16:29:00,1.61395,1.6141,1.61365,1.61365,177800000.0
2009-11-09 16:30:00,1.6136,1.6136,1.61325,1.61345,205300000.0
2009-11-09 16:31:00,1.6133,1.6137,1.61315,1.61335,216400000.0
2009-11-09 16:32:00,1.6133,1.6135,1.61315,1.61335,209100000.0
2009-11-09 16:33:00,1.6134,1.6136,1.6133,1.6134,267600000.0
2009-11-09 16:34:00,1.6135,1.61385,1.61325,1.61355,298200000.0
2009-11-09 16:35:00,1.61355,1.61365,1.6132,1.61335,346700000.0
2009-11-09 16:36:00,1.6133,1.61365,1.6133,1.6134,281300000.0
2009-11-09 16:37:00,1.61355,1.61355,1.613,1.61345,278700000.0
2009-11-09 16:38:00,1.61335,1.6136,1.61295,1.6134,262000000.0
2009-11-09 16:39:00,1.6134,1.61355,1.61285,1.61295,294600000.0
2009-11-09 16:40:00,1.61295,1.6134,1.61285,1.6133,339100000.0
2009-11-09 16:41:00,1.6133,1.6135,1.613,1.6133,294900000.0
2009-11-09 16:42:00,1.6134,1.6135,1.613,1.6131,416400000.0
2009-11-09 16:43:00,1.6131,1.61345,1.6131,1.61315,291700000.0
2009-11-09 16:44:00,1.6131,1.6134,1.613,1.61305,343200000.0
2009-11-09 16:45:00,1.61305,1.61315,1.6128,1.6129,185300000.0
2009-11-09 16:46:00,1.6129,1.61305,1.61265,1.6127,460600000.0
2009-11-09 16:47:00,1.61265,1.6129,1.6125,1.61285,273400000.0
2009-11-09 16:48:00,1.61285,1.61335,1.6127,1.6133,169300000.0
2009-11-09 16:49:00,1.6131,1.6133,1.61285,1.6129,240000000.0
2009-11-09 16:50:00,1.61295,1.6133,1.61285,1.6131,356700000.0
2009-11-09 16:51:00,1.61315,1.61325,1.6128,1.6129,188100000.0
2009-11-09 16:52:00,1.6129,1.613,1.6126,1.6128,201600000.0
2009-11-09 16:53:00,1.61275,1.6129,1.61245,1.61255,209300000.0
2009-11-09 16:54:00,1.61255,1.61285,1.61245,1.61245,198700000.0
2009-11-09 16:55:00,1.61245,1.6129,1.61245,1.61265,281700000.0
2009-11-09 16:56:00,1.6126,1.6129,1.61245,1.61255,215500000.0
2009-11-09 16:57:00,1.6126,1.61335,1.61255,1.6131,251500000.0
2009-11-09 16:58:00,1.6131,1.61315,1.61275,1.6129,273900000.0
2009-11-09 16:59:00,1.613,1.613,1.61225,1.6123,134700000.0
2009-11-09 17:00:00,1.61235,1.6128,1.6121,1.6127,315300000.0
2009-11-09 17:01:00,1.6127,1.61295,1.6122,1.61255,220000000.0
2009-11-09 17:02:00,1.61255,1.6127,1.61225,1.6126,300300000.0
2009-11-09 17:03:00,1.6126,1.61275,1.61245,1.6125,254000000.0
2009-11-09 17:04:00,1.61245,1.6128,1.61245,1.61275,190500000.0
2009-11-09 17:05:00,1.61275,1.61285,1.6121,1.61215,225400000.0
2009-11-09 17:06:00,1.61215,1.61255,1.61195,1.61225,315500000.0
2009-11-09 17:07:00,1.61215,1.61275,1.61215,1.61265,218100000.0
2009-11-09 17:08:00,1.61265,1.61285,1.6123,1.61245,237900000.0
2009-11-09 17:09:00,1.61245,1.6125,1.61215,1.61225,235000000.0
2009-11-09 17:10:00,1.61225,1.61275,1.6121,1.61275,192500000.0
2009-11-09 17:11:00,1.61275,1.61275,1.61225,1.6125,206400000.0
2009-11-09 17:12:00,1.61265,1.61275,1.61235,1.61265,280000000.0
2009-11-09 17:13:00,1.61265,1.61295,1.61245,1.6128,248400000.0
2009-11-09 17:14:00,1.6128,1.6131,1.6126,1.6126,266000000.0
2009-11-09 17:15:00,1.6126,1.61325,1.61255,1.6132,167500000.0
2009-11-09 17:16:00,1.61315,1.61335,1.613,1.6131,242100000.0
2009-11-09 17:17:00,1.61315,1.61355,1.6131,1.61325,176200000.0
2009-11-09 17:18:00,1.61335,1.6135,1.61325,1.61345,311600000.0
2009-11-09 17:19:00,1.6134,1.6135,1.6131,1.6131,386000000.0
2009-11-09 17:20:00,1.6131,1.6132,1.61285,1.61295,213000000.0
2009-11-09 17:21:00,1.61295,1.61315,1.61285,1.613,255800000.0
2009-11-09 17:22:00,1.613,1.61315,1.61285,1.6131,232600000.0
2009-11-09 17:23:00,1.61305,1.6131,1.6127,1.61295,278200000.0
2009-11-09 17:24:00,1.61295,1.61295,1.61255,1.6126,292600000.0
2009-11-09 17:25:00,1.6126,1.6129,1.6126,1.6128,379400000.0
2009-11-09 17:26:00,1.6128,1.61285,1.61245,1.6126,344500000.0
2009-11-09 17:27:00,1.61255,1.6128,1.61255,1.6126,244000000.0
2009-11-09 17:28:00,1.6126,1.61295,1.61255,1.61275,234700000.0
2009-11-09 17:29:00,1.61275,1.61285,1.6125,1.6127,197600000.0
2009-11-09 17:30:00,1.6127,1.6128,1.61235,1.61245,199200000.0
2009-11-09 17:31:00,1.61245,1.6126,1.6123,1.6123,332900000.0
2009-11-09 17:32:00,1.61225,1.61285,1.61225,1.61275,354000000.0
2009-11-09 17:33:00,1.6127,1.6129,1.6125,1.61275,169600000.0
2009-11-09 17:34:00,1.61275,1.6128,1.6125,1.6125,86800000.0
2009-11-09 17:35:00,1.6125,1.61265,1.6123,1.61255,217100000.0
2009-11-09 17:36:00,1.61255,1.6127,1.61235,1.6126,251000000.0
2009-11-09 17:37:00,1.61265,1.6129,1.6125,1.61265,283300000.0
2009-11-09 17:38:00,1.6127,1.6131,1.6127,1.61305,168100000.0
2009-11-09 17:39:00,1.6131,1.6131,1.6126,1.6128,388800000.0
2009-11-09 17:40:00,1.61285,1.6131,1.61275,1.6131,332200000.0
2009-11-09 17:41:00,1.6131,1.61325,1.6129,1.61315,190100000.0
2009-11-09 17:42:00,1.61315,1.6132,1.6126,1.6127,193700000.0
2009-11-09 17:43:00,1.6127,1.6128,1.6124,1.6125,322800000.0
2009-11-09 17:44:00,1.6125,1.6129,1.61245,1.6128,225200000.0
2009-11-09 17:45:00,1.6128,1.61295,1.61275,1.6129,187100000.0
2009-11-09 17:46:00,1.6129,1.613,1.6126,1.61285,135300000.0
2009-11-09 17:47:00,1.61275,1.61305,1.61265,1.61295,151900000.0
2009-11-09 17:48:00,1.61295,1.61315,1.6129,1.6131,211500000.0
2009-11-09 17:49:00,1.6131,1.61335,1.6131,1.61335,189200000.0
2009-11-09 17:50:00,1.61335,1.6136,1.61325,1.61325,156000000.0
2009-11-09 17:51:00,1.61325,1.6134,1.61295,1.61325,215400000.0
2009-11-09 17:52:00,1.61325,1.61325,1.6128,1.61315,227600000.0
2009-11-09 17:53:00,1.61315,1.6135,1.61305,1.61325,157400000.0
2009-11-09 17:54:00,1.6132,1.61355,1.6132,1.61335,267300000.0
2009-11-09 17:55:00,1.6134,1.6138,1.6133,1.6133,324000000.0
2009-11-09 17:56:00,1.61345,1.61355,1.6131,1.6132,246300000.0
2009-11-09 17:57:00,1.6132,1.61355,1.61305,1.61335,313500000.0
2009-11-09 17:58:00,1.61335,1.61385,1.61325,1.61375,210500000.0
2009-11-09 17:59:00,1.6137,1.6148,1.61355,1.6148,166700000.0
2009-11-09 18:00:00,1.6148,1.615,1.6147,1.61485,214800000.0
2009-11-09 18:01:00,1.61475,1.61495,1.6147,1.61475,148600000.0
2009-11-09 18:02:00,1.6148,1.615,1.6146,1.6148,287600000.0
2009-11-09 18:03:00,1.61485,1.615,1.6145,1.6145,275300000.0
2009-11-09 18:04:00,1.61455,1.6147,1.61415,1.6142,418900000.0
2009-11-09 18:05:00,1.6142,1.6146,1.61405,1.6145,238200000.0
2009-11-09 18:06:00,1.6145,1.61465,1.6144,1.61455,83100000.0
2009-11-09 18:07:00,1.6145,1.6147,1.6144,1.61455,171600000.0
2009-11-09 18:08:00,1.61455,1.61455,1.61355,1.61415,364000000.0
2009-11-09 18:09:00,1.61415,1.6143,1.61385,1.6139,344400000.0
2009-11-09 18:10:00,1.61385,1.61425,1.6138,1.6142,196600000.0
2009-11-09 18:11:00,1.6142,1.6144,1.6139,1.6139,202200000.0
2009-11-09 18:12:00,1.6138,1.614,1.6137,1.614,170500000.0
2009-11-09 18:13:00,1.61405,1.61435,1.61395,1.61415,331400000.0
2009-11-09 18:14:00,1.61415,1.6143,1.6137,1.61385,292500000.0
2009-11-09 18:15:00,1.6138,1.61415,1.61355,1.61375,467800000.0
2009-11-09 18:16:00,1.61375,1.61405,1.6134,1.6135,384300000.0
2009-11-09 18:17:00,1.6135,1.61375,1.61335,1.6134,209700000.0
2009-11-09 18:18:00,1.6134,1.6136,1.61335,1.6134,270700000.0
2009-11-09 18:19:00,1.6134,1.61385,1.6133,1.6138,372400000.0
2009-11-09 18:20:00,1.6138,1.61425,1.6136,1.614,329300000.0
2009-11-09 18:21:00,1.614,1.6143,1.61395,1.6143,128900000.0
2009-11-09 18:22:00,1.61405,1.61435,1.61395,1.61425,225800000.0
2009-11-09 18:23:00,1.61415,1.6142,1.614,1.61405,111100000.0
2009-11-09 18:24:00,1.6141,1.61415,1.6138,1.6138,87400000.0
2009-11-09 18:25:00,1.6138,1.61405,1.6137,1.6139,116200000.0
2009-11-09 18:26:00,1.61385,1.6141,1.61375,1.6141,285700000.0
2009-11-09 18:27:00,1.614,1.61415,1.61385,1.61395,215600000.0
2009-11-09 18:28:00,1.61395,1.6142,1.61375,1.6142,123200000.0
2009-11-09 18:29:00,1.6142,1.61435,1.6139,1.614,168700000.0
2009-11-09 18:30:00,1.614,1.6144,1.61375,1.6139,278000000.0
2009-11-09 18:31:00,1.6138,1.61405,1.6138,1.61395,116000000.0
2009-11-09 18:32:00,1.61395,1.61395,1.61375,1.61375,86400000.0
2009-11-09 18:33:00,1.61375,1.61415,1.61365,1.6138,164300000.0
2009-11-09 18:34:00,1.6137,1.6141,1.6137,1.6141,248200000.0
2009-11-09 18:35:00,1.6141,1.61425,1.61385,1.614,232000000.0
2009-11-09 18:36:00,1.614,1.6142,1.61385,1.614,176300000.0
2009-11-09 18:37:00,1.614,1.61405,1.6138,1.6139,181100000.0
2009-11-09 18:38:00,1.6139,1.61395,1.61365,1.6137,256400000.0
2009-11-09 18:39:00,1.6137,1.6138,1.61345,1.6137,275500000.0
2009-11-09 18:40:00,1.6138,1.61435,1.6137,1.614,187500000.0
2009-11-09 18:41:00,1.614,1.6143,1.61395,1.6141,172200000.0
2009-11-09 18:42:00,1.6141,1.6141,1.6137,1.61385,208200000.0
2009-11-09 18:43:00,1.61395,1.6143,1.6137,1.6141,314000000.0
2009-11-09 18:44:00,1.6141,1.6144,1.614,1.6141,136200000.0
2009-11-09 18:45:00,1.6141,1.6142,1.614,1.61415,33600000.0
2009-11-09 18:46:00,1.61405,1.6143,1.61405,1.6142,171000000.0
2009-11-09 18:47:00,1.6142,1.61445,1.614,1.61425,267000000.0
2009-11-09 18:48:00,1.61425,1.6145,1.61415,1.61445,102600000.0
2009-11-09 18:49:00,1.61455,1.61475,1.6142,1.6146,184800000.0
2009-11-09 18:50:00,1.6146,1.61465,1.61435,1.6145,171200000.0
2009-11-09 18:51:00,1.6145,1.6146,1.61435,1.6144,91100000.0
2009-11-09 18:52:00,1.61445,1.6149,1.61425,1.6149,184900000.0
2009-11-09 18:53:00,1.6149,1.6149,1.61445,1.6147,183100000.0
2009-11-09 18:54:00,1.61465,1.6151,1.61455,1.6148,196300000.0
2009-11-09 18:55:00,1.6148,1.6148,1.6145,1.61465,91800000.0
2009-11-09 18:56:00,1.61465,1.61465,1.61435,1.61435,142400000.0
2009-11-09 18:57:00,1.61435,1.6149,1.61435,1.6146,288700000.0
2009-11-09 18:58:00,1.6146,1.61465,1.6142,1.6143,259000000.0
2009-11-09 18:59:00,1.61435,1.6144,1.61405,1.61405,215700000.0
2009-11-09 19:00:00,1.61395,1.615,1.6139,1.6148,328400000.0
2009-11-09 19:01:00,1.6148,1.6152,1.6148,1.6149,255700000.0
2009-11-09 19:02:00,1.6149,1.6151,1.6148,1.615,178200000.0
2009-11-09 19:03:00,1.615,1.615,1.6147,1.61485,186000000.0
2009-11-09 19:04:00,1.6148,1.61485,1.6139,1.6141,305400000.0
2009-11-09 19:05:00,1.6141,1.6141,1.6138,1.61395,327800000.0
2009-11-09 19:06:00,1.6139,1.61425,1.6139,1.61405,263200000.0
2009-11-09 19:07:00,1.61425,1.61425,1.614,1.6142,108400000.0
2009-11-09 19:08:00,1.6141,1.61425,1.6138,1.6138,213300000.0
2009-11-09 19:09:00,1.6138,1.6141,1.61375,1.6141,312200000.0
2009-11-09 19:10:00,1.61415,1.61425,1.6138,1.61395,332200000.0
2009-11-09 19:11:00,1.61395,1.61395,1.6136,1.61385,147900000.0
2009-11-09 19:12:00,1.6138,1.6141,1.6137,1.61405,201300000.0
2009-11-09 19:13:00,1.6141,1.6143,1.614,1.6143,107000000.0
2009-11-09 19:14:00,1.6143,1.6144,1.61405,1.61425,142500000.0
2009-11-09 19:15:00,1.61425,1.61445,1.6142,1.61425,162800000.0
2009-11-09 19:16:00,1.61425,1.61435,1.61415,1.6142,109000000.0
2009-11-09 19:17:00,1.6142,1.6142,1.6139,1.6142,151100000.0
2009-11-09 19:18:00,1.61415,1.61415,1.6139,1.6139,180700000.0
2009-11-09 19:19:00,1.6139,1.61395,1.6137,1.6138,133500000.0
2009-11-09 19:20:00,1.6138,1.6138,1.61365,1.6137,199100000.0
2009-11-09 19:21:00,1.6137,1.6139,1.6136,1.6138,192600000.0
2009-11-09 19:22:00,1.6138,1.61395,1.61375,1.6139,155500000.0
2009-11-09 19:23:00,1.61395,1.614,1.6137,1.61385,207200000.0
2009-11-09 19:24:00,1.61385,1.61385,1.6137,1.6138,155700000.0
2009-11-09 19:25:00,1.6138,1.61385,1.6136,1.6137,158500000.0
2009-11-09 19:26:00,1.61385,1.61385,1.61345,1.6136,288100000.0
2009-11-09 19:27:00,1.6136,1.61395,1.6136,1.6137,176500000.0
2009-11-09 19:28:00,1.6137,1.6137,1.6135,1.61355,206000000.0
2009-11-09 19:29:00,1.61355,1.6138,1.6135,1.6137,198800000.0
2009-11-09 19:30:00,1.6137,1.61375,1.6136,1.6137,106800000.0
2009-11-09 19:31:00,1.6137,1.61375,1.61355,1.61355,149900000.0
2009-11-09 19:32:00,1.6136,1.61365,1.6135,1.61355,137900000.0
2009-11-09 19:33:00,1.61355,1.6138,1.61355,1.6137,109300000.0
2009-11-09 19:34:00,1.6137,1.6138,1.6134,1.6134,150000000.0
2009-11-09 19:35:00,1.6134,1.6139,1.6134,1.6139,123000000.0
2009-11-09 19:36:00,1.6139,1.61395,1.61385,1.6139,44100000.0
2009-11-09 19:37:00,1.6139,1.6139,1.61385,1.61385,89300000.0
2009-11-09 19:38:00,1.61385,1.61385,1.6137,1.61375,169700000.0
2009-11-09 19:39:00,1.6137,1.6137,1.61345,1.61365,101400000.0
2009-11-09 19:40:00,1.61365,1.61365,1.61355,1.61355,114000000.0
2009-11-09 19:41:00,1.6136,1.61365,1.61355,1.61365,93200000.0
2009-11-09 19:42:00,1.61365,1.6137,1.61355,1.61355,99000000.0
2009-11-09 19:43:00,1.61355,1.61405,1.6135,1.61405,90900000.0
2009-11-09 19:44:00,1.61415,1.6143,1.6138,1.6139,138100000.0
2009-11-09 19:45:00,1.614,1.61405,1.6137,1.6137,170400000.0
2009-11-09 19:46:00,1.6137,1.61395,1.6137,1.6138,168500000.0
2009-11-09 19:47:00,1.6138,1.61385,1.61355,1.61375,287500000.0
2009-11-09 19:48:00,1.6137,1.6139,1.6136,1.6139,165000000.0
2009-11-09 19:49:00,1.6139,1.6139,1.6131,1.61345,130900000.0
2009-11-09 19:50:00,1.6134,1.61355,1.61325,1.61355,176900000.0
2009-11-09 19:51:00,1.6135,1.6136,1.61325,1.61345,100600000.0
2009-11-09 19:52:00,1.6135,1.61355,1.61325,1.61335,226900000.0
2009-11-09 19:53:00,1.61335,1.61355,1.61335,1.61345,111800000.0
2009-11-09 19:54:00,1.61345,1.61375,1.6134,1.6137,155000000.0
2009-11-09 19:55:00,1.61365,1.61375,1.61365,1.61375,69700000.0
2009-11-09 19:56:00,1.61375,1.61395,1.61365,1.61385,197800000.0
2009-11-09 19:57:00,1.61385,1.61395,1.61375,1.61385,231300000.0
2009-11-09 19:58:00,1.61375,1.61385,1.61365,1.61375,105500000.0
2009-11-09 19:59:00,1.61375,1.61385,1.61355,1.61385,98700000.0
2009-11-09 20:00:00,1.6138,1.614,1.61355,1.61395,178100000.0
2009-11-09 20:01:00,1.61405,1.61415,1.61385,1.6139,117700000.0
2009-11-09 20:02:00,1.61385,1.6141,1.61365,1.6139,159300000.0
2009-11-09 20:03:00,1.614,1.614,1.6134,1.61345,112600000.0
2009-11-09 20:04:00,1.61335,1.6135,1.61305,1.6132,248600000.0
2009-11-09 20:05:00,1.6132,1.61335,1.61305,1.61315,364400000.0
2009-11-09 20:06:00,1.61325,1.61325,1.6131,1.6131,253400000.0
2009-11-09 20:07:00,1.61315,1.6133,1.61315,1.61315,271700000.0
2009-11-09 20:08:00,1.61315,1.61335,1.613,1.61315,123500000.0
2009-11-09 20:09:00,1.61315,1.61345,1.6126,1.61335,267400000.0
2009-11-09 20:10:00,1.61335,1.6143,1.61335,1.61415,237700000.0
2009-11-09 20:11:00,1.61405,1.61425,1.61405,1.6142,104200000.0
2009-11-09 20:12:00,1.6142,1.6143,1.61415,1.61425,40800000.0
2009-11-09 20:13:00,1.61425,1.6143,1.61405,1.61425,159900000.0
2009-11-09 20:14:00,1.61425,1.6144,1.61405,1.61435,199100000.0
2009-11-09 20:15:00,1.61435,1.61455,1.61435,1.6145,118900000.0
2009-11-09 20:16:00,1.6145,1.61455,1.61425,1.61445,120500000.0
2009-11-09 20:17:00,1.6144,1.6149,1.6144,1.6147,211800000.0
2009-11-09 20:18:00,1.61475,1.61495,1.6146,1.6147,250100000.0
2009-11-09 20:19:00,1.6147,1.61475,1.61425,1.6147,283100000.0
2009-11-09 20:20:00,1.6147,1.61485,1.6143,1.6144,396200000.0
2009-11-09 20:21:00,1.6144,1.61445,1.6143,1.61435,156400000.0
2009-11-09 20:22:00,1.6143,1.61455,1.6142,1.61455,173600000.0
2009-11-09 20:23:00,1.6145,1.6148,1.6145,1.61475,198800000.0
2009-11-09 20:24:00,1.61475,1.61495,1.6147,1.61475,261800000.0
2009-11-09 20:25:00,1.61485,1.61485,1.6146,1.6147,197900000.0
2009-11-09 20:26:00,1.6147,1.615,1.6147,1.6149,124800000.0
2009-11-09 20:27:00,1.6148,1.61505,1.6147,1.6149,138600000.0
2009-11-09 20:28:00,1.615,1.615,1.6145,1.61455,133100000.0
2009-11-09 20:29:00,1.61455,1.61495,1.61445,1.61495,109500000.0
2009-11-09 20:30:00,1.61495,1.61505,1.6148,1.615,151300000.0
2009-11-09 20:31:00,1.615,1.61505,1.6148,1.6149,89600000.0
2009-11-09 20:32:00,1.6148,1.6148,1.61455,1.61465,113800000.0
2009-11-09 20:33:00,1.61465,1.6149,1.6146,1.61465,168800000.0
2009-11-09 20:34:00,1.61465,1.61465,1.6142,1.61465,104000000.0
2009-11-09 20:35:00,1.61465,1.6149,1.6146,1.6149,89500000.0
2009-11-09 20:36:00,1.6149,1.6149,1.6145,1.6145,108100000.0
2009-11-09 20:37:00,1.6145,1.6145,1.61435,1.61445,97800000.0
2009-11-09 20:38:00,1.61445,1.61445,1.614,1.614,90700000.0
2009-11-09 20:39:00,1.614,1.61405,1.6135,1.6136,156500000.0
2009-11-09 20:40:00,1.6136,1.61385,1.6135,1.6135,154800000.0
2009-11-09 20:41:00,1.61385,1.61385,1.6133,1.6136,133600000.0
2009-11-09 20:42:00,1.6136,1.6136,1.6133,1.61335,112700000.0
2009-11-09 20:43:00,1.61335,1.6134,1.61325,1.61335,128300000.0
2009-11-09 20:44:00,1.61335,1.61345,1.6131,1.6131,189800000.0
2009-11-09 20:45:00,1.6132,1.6133,1.6131,1.6133,75700000.0
2009-11-09 20:46:00,1.6133,1.6133,1.61305,1.61315,96000000.0
2009-11-09 20:47:00,1.61315,1.6132,1.6131,1.6131,86600000.0
2009-11-09 20:48:00,1.6131,1.61315,1.6131,1.61315,72700000.0
2009-11-09 20:49:00,1.61315,1.61345,1.6131,1.61345,75500000.0
2009-11-09 20:50:00,1.61335,1.6135,1.61335,1.61345,121300000.0
2009-11-09 20:51:00,1.61345,1.61375,1.61345,1.61375,85100000.0
2009-11-09 20:52:00,1.61375,1.6143,1.61375,1.61405,135300000.0
2009-11-09 20:53:00,1.614,1.61495,1.614,1.61475,258000000.0
2009-11-09 20:54:00,1.61475,1.6148,1.6145,1.61455,185700000.0
2009-11-09 20:55:00,1.61455,1.61475,1.61455,1.61475,87500000.0
2009-11-09 20:56:00,1.61475,1.6149,1.6146,1.61475,256300000.0
2009-11-09 20:57:00,1.61475,1.6149,1.6145,1.6145,157100000.0
2009-11-09 20:58:00,1.6145,1.61455,1.61425,1.61435,61900000.0
2009-11-09 20:59:00,1.61435,1.61435,1.61395,1.6141,81500000.0
2009-11-09 21:00:00,1.6141,1.61435,1.61405,1.61425,187100000.0
2009-11-09 21:01:00,1.61425,1.61445,1.61425,1.61445,22100000.0
2009-11-09 21:02:00,1.61435,1.6145,1.614,1.61415,97000000.0
2009-11-09 21:03:00,1.61415,1.61425,1.6138,1.6139,130200000.0
2009-11-09 21:04:00,1.614,1.61425,1.6139,1.61415,100000000.0
2009-11-09 21:05:00,1.61415,1.61455,1.614,1.6144,226100000.0
2009-11-09 21:06:00,1.6144,1.6144,1.6141,1.6142,117400000.0
2009-11-09 21:07:00,1.61435,1.61475,1.6141,1.6141,155400000.0
2009-11-09 21:08:00,1.6141,1.61445,1.6141,1.61435,135300000.0
2009-11-09 21:09:00,1.6143,1.61455,1.6142,1.6142,119000000.0
2009-11-09 21:10:00,1.6142,1.61435,1.6141,1.61435,187500000.0
2009-11-09 21:11:00,1.61435,1.6146,1.6143,1.61455,134100000.0
2009-11-09 21:12:00,1.61455,1.61465,1.61435,1.61455,161400000.0
2009-11-09 21:13:00,1.61455,1.61465,1.6143,1.61445,48300000.0
2009-11-09 21:14:00,1.61445,1.61445,1.61415,1.6142,103000000.0
2009-11-09 21:15:00,1.6142,1.6145,1.61415,1.61425,121300000.0
2009-11-09 21:16:00,1.6142,1.61425,1.61415,1.61425,60100000.0
2009-11-09 21:17:00,1.61425,1.6143,1.61405,1.6141,134500000.0
2009-11-09 21:18:00,1.6141,1.6143,1.61405,1.61415,219300000.0
2009-11-09 21:19:00,1.61415,1.6142,1.6139,1.61415,119800000.0
2009-11-09 21:20:00,1.61415,1.61435,1.614,1.6143,157500000.0
2009-11-09 21:21:00,1.61425,1.61425,1.6141,1.61415,96400000.0
2009-11-09 21:22:00,1.6142,1.6142,1.6141,1.61415,35400000.0
2009-11-09 21:23:00,1.61415,1.6142,1.61395,1.61415,95500000.0
2009-11-09 21:24:00,1.61415,1.61425,1.6137,1.6138,89500000.0
2009-11-09 21:25:00,1.61385,1.61395,1.61375,1.6139,167000000.0
2009-11-09 21:26:00,1.6139,1.614,1.6137,1.6137,157200000.0
2009-11-09 21:27:00,1.6137,1.6139,1.6137,1.61375,117800000.0
2009-11-09 21:28:00,1.6138,1.61385,1.61355,1.6136,98300000.0
2009-11-09 21:29:00,1.6136,1.6137,1.6134,1.61355,145100000.0
2009-11-09 21:30:00,1.6136,1.61375,1.61345,1.61365,116500000.0
2009-11-09 21:31:00,1.6136,1.61385,1.61355,1.6138,169100000.0
2009-11-09 21:32:00,1.6138,1.61385,1.6136,1.6136,153500000.0
2009-11-09 21:33:00,1.6136,1.61365,1.61335,1.61335,92400000.0
2009-11-09 21:34:00,1.61345,1.61345,1.61325,1.61325,212500000.0
2009-11-09 21:35:00,1.6132,1.6133,1.61315,1.6133,128100000.0
2009-11-09 21:36:00,1.6133,1.6134,1.61325,1.6134,90000000.0
2009-11-09 21:37:00,1.61335,1.6137,1.6133,1.6137,151600000.0
2009-11-09 21:38:00,1.61365,1.6139,1.6133,1.6133,143200000.0
2009-11-09 21:39:00,1.6133,1.61335,1.61315,1.6132,101100000.0
2009-11-09 21:40:00,1.6132,1.6132,1.61305,1.61315,117700000.0
2009-11-09 21:41:00,1.61315,1.6133,1.6128,1.61325,134500000.0
2009-11-09 21:42:00,1.61325,1.6133,1.61285,1.61295,45500000.0
2009-11-09 21:43:00,1.6129,1.61315,1.61285,1.6129,167900000.0
2009-11-09 21:44:00,1.6129,1.6133,1.6129,1.6132,67000000.0
2009-11-09 21:45:00,1.6132,1.61335,1.613,1.61335,132400000.0
2009-11-09 21:46:00,1.61335,1.61335,1.6129,1.61315,104600000.0
2009-11-09 21:47:00,1.61315,1.6133,1.61305,1.6131,97200000.0
2009-11-09 21:48:00,1.6131,1.61325,1.61305,1.61325,31900000.0
2009-11-09 21:49:00,1.6133,1.6133,1.6132,1.6133,79200000.0
2009-11-09 21:50:00,1.6133,1.61345,1.6132,1.6132,53900000.0
2009-11-09 21:51:00,1.6132,1.61345,1.6131,1.61335,136600000.0
2009-11-09 21:52:00,1.61335,1.6138,1.61325,1.61365,123000000.0
2009-11-09 21:53:00,1.6136,1.6137,1.6135,1.6135,143700000.0
2009-11-09 21:54:00,1.61345,1.61355,1.6132,1.6132,169900000.0
2009-11-09 21:55:00,1.6132,1.6133,1.6126,1.61265,236600000.0
2009-11-09 21:56:00,1.6128,1.6129,1.61245,1.61255,117700000.0
2009-11-09 21:57:00,1.6126,1.6127,1.61235,1.61245,75700000.0
2009-11-09 21:58:00,1.6125,1.6126,1.6121,1.6123,74500000.0
2009-11-09 21:59:00,1.61225,1.61255,1.61225,1.61245,220500000.0
2009-11-09 22:00:00,1.61245,1.61275,1.6124,1.6127,143900000.0
2009-11-09 22:01:00,1.6127,1.61275,1.6124,1.61265,190000000.0
2009-11-09 22:02:00,1.61265,1.6128,1.61265,1.61265,32800000.0
2009-11-09 22:03:00,1.61265,1.6128,1.6124,1.6125,125200000.0
2009-11-09 22:04:00,1.6125,1.61295,1.6125,1.61285,91200000.0
2009-11-09 22:05:00,1.6129,1.61355,1.6129,1.6134,80900000.0
2009-11-09 22:06:00,1.61345,1.61355,1.61335,1.61355,83200000.0
2009-11-09 22:07:00,1.6135,1.61365,1.6135,1.6135,56100000.0
2009-11-09 22:08:00,1.6135,1.61355,1.6135,1.6135,83500000.0
2009-11-09 22:09:00,1.6135,1.6135,1.6128,1.61285,122500000.0
2009-11-09 22:10:00,1.613,1.6131,1.6129,1.61295,68800000.0
2009-11-09 22:11:00,1.6129,1.61295,1.61265,1.6128,113100000.0
2009-11-09 22:12:00,1.6128,1.61295,1.6128,1.61295,61000000.0
2009-11-09 22:13:00,1.61295,1.61295,1.61255,1.6126,65300000.0
2009-11-09 22:14:00,1.61255,1.61275,1.61235,1.61235,158300000.0
2009-11-09 22:15:00,1.61235,1.6126,1.61225,1.6125,143400000.0
2009-11-09 22:16:00,1.6125,1.61265,1.6125,1.61265,60700000.0
2009-11-09 22:17:00,1.61275,1.61275,1.61275,1.61275,1000000.0
2009-11-09 22:18:00,1.61275,1.61275,1.6124,1.6124,59800000.0
2009-11-09 22:19:00,1.6124,1.6126,1.6124,1.61245,69500000.0
2009-11-09 22:20:00,1.6125,1.6126,1.6124,1.6124,45300000.0
2009-11-09 22:21:00,1.6124,1.61265,1.6123,1.61265,99200000.0
2009-11-09 22:22:00,1.61265,1.61265,1.61245,1.61255,55700000.0
2009-11-09 22:23:00,1.61255,1.6128,1.61245,1.6128,89500000.0
2009-11-09 22:24:00,1.61275,1.6128,1.61225,1.6124,83100000.0
2009-11-09 22:25:00,1.6124,1.6124,1.61225,1.61235,155300000.0
2009-11-09 22:26:00,1.6123,1.6126,1.6123,1.61255,91000000.0
2009-11-09 22:27:00,1.6126,1.61265,1.6121,1.6121,92300000.0
2009-11-09 22:28:00,1.61215,1.6124,1.61205,1.61215,124800000.0
2009-11-09 22:29:00,1.61225,1.6124,1.61215,1.6124,39800000.0
2009-11-09 22:30:00,1.6124,1.61265,1.6123,1.6123,68700000.0
2009-11-09 22:31:00,1.6123,1.6123,1.6121,1.6122,80900000.0
2009-11-09 22:32:00,1.6122,1.6128,1.6122,1.61245,128800000.0
2009-11-09 22:33:00,1.61235,1.6124,1.61225,1.61235,62000000.0
2009-11-09 22:34:00,1.61235,1.6125,1.6123,1.6124,55600000.0
2009-11-09 22:35:00,1.6124,1.61295,1.6124,1.61285,85500000.0
2009-11-09 22:36:00,1.61285,1.613,1.61275,1.6128,96300000.0
2009-11-09 22:37:00,1.6127,1.61275,1.61255,1.6127,15100000.0
2009-11-09 22:38:00,1.6126,1.6134,1.6126,1.613,147700000.0
2009-11-09 22:39:00,1.613,1.613,1.6126,1.6126,51900000.0
2009-11-09 22:40:00,1.6127,1.61295,1.61265,1.61285,113600000.0
2009-11-09 22:41:00,1.61295,1.61305,1.6128,1.6129,48400000.0
2009-11-09 22:42:00,1.6129,1.613,1.61255,1.61255,110200000.0
2009-11-09 22:43:00,1.61265,1.61275,1.6123,1.61235,115400000.0
2009-11-09 22:44:00,1.61235,1.6128,1.6123,1.6128,60300000.0
2009-11-09 22:45:00,1.6128,1.613,1.6127,1.61285,78400000.0
2009-11-09 22:46:00,1.61285,1.61285,1.6122,1.61245,65400000.0
2009-11-09 22:47:00,1.6124,1.6127,1.6124,1.6127,121900000.0
2009-11-09 22:48:00,1.6127,1.61275,1.61255,1.61255,66900000.0
2009-11-09 22:49:00,1.61255,1.61255,1.6119,1.61205,69700000.0
2009-11-09 22:50:00,1.61205,1.61255,1.61205,1.6125,92500000.0
2009-11-09 22:51:00,1.6124,1.6126,1.6124,1.6126,40400000.0
2009-11-09 22:52:00,1.6125,1.6126,1.6119,1.612,62700000.0
2009-11-09 22:53:00,1.612,1.6123,1.61185,1.6119,79100000.0
2009-11-09 22:54:00,1.61185,1.61195,1.61145,1.6117,182600000.0
2009-11-09 22:55:00,1.6117,1.6122,1.61165,1.6121,91900000.0
2009-11-09 22:56:00,1.6121,1.6122,1.61195,1.61205,46800000.0
2009-11-09 22:57:00,1.61195,1.6121,1.6118,1.6121,61800000.0
2009-11-09 22:58:00,1.6121,1.6122,1.6117,1.6118,55600000.0
2009-11-09 22:59:00,1.6119,1.6119,1.61165,1.61185,49500000.0
2009-11-09 23:00:00,1.6118,1.61195,1.61175,1.61195,39000000.0
2009-11-09 23:01:00,1.61195,1.61225,1.61195,1.6122,79700000.0
2009-11-09 23:02:00,1.61235,1.61235,1.6119,1.61195,37800000.0
2009-11-09 23:03:00,1.61185,1.61185,1.6117,1.6118,31800000.0
2009-11-09 23:04:00,1.61195,1.6122,1.61195,1.6122,28800000.0
2009-11-09 23:05:00,1.6122,1.6122,1.6121,1.6121,4000000.0
2009-11-09 23:06:00,1.6121,1.6122,1.61195,1.612,29900000.0
2009-11-09 23:07:00,1.6121,1.6122,1.6121,1.6122,10200000.0
2009-11-09 23:08:00,1.6122,1.61245,1.6122,1.6124,44800000.0
2009-11-09 23:09:00,1.61235,1.6124,1.6121,1.61215,25800000.0
2009-11-09 23:10:00,1.6124,1.6126,1.6124,1.6125,19800000.0
2009-11-09 23:11:00,1.6125,1.6125,1.61225,1.61225,6000000.0
2009-11-09 23:12:00,1.6123,1.6123,1.61215,1.61215,6100000.0
2009-11-09 23:13:00,1.61215,1.61215,1.612,1.61215,17700000.0
2009-11-09 23:14:00,1.6122,1.6124,1.6122,1.6123,13600000.0
2009-11-09 23:15:00,1.6123,1.61235,1.6122,1.6122,26400000.0
2009-11-09 23:16:00,1.61225,1.61225,1.61225,1.61225,6400000.0
2009-11-09 23:17:00,1.6123,1.6124,1.6123,1.6123,10300000.0
2009-11-09 23:18:00,1.6123,1.61245,1.6123,1.61235,6200000.0
2009-11-09 23:19:00,1.61235,1.61235,1.612,1.61225,17100000.0
2009-11-09 23:20:00,1.61225,1.6124,1.61225,1.6124,16100000.0
2009-11-09 23:21:00,1.6124,1.6126,1.61235,1.6126,8900000.0
2009-11-09 23:22:00,1.6125,1.6126,1.61245,1.61245,33900000.0
2009-11-09 23:23:00,1.6126,1.61265,1.61225,1.61225,44800000.0
2009-11-09 23:24:00,1.61225,1.6124,1.61215,1.61225,18700000.0
2009-11-09 23:25:00,1.6123,1.6124,1.6119,1.6122,37200000.0
2009-11-09 23:26:00,1.6122,1.6122,1.6122,1.6122,1500000.0
2009-11-09 23:27:00,1.6124,1.6125,1.61225,1.61245,20700000.0
2009-11-09 23:28:00,1.61245,1.6126,1.6122,1.61225,39000000.0
2009-11-09 23:29:00,1.61225,1.61255,1.61225,1.61255,24200000.0
2009-11-09 23:30:00,1.61255,1.6126,1.61245,1.61255,42000000.0
2009-11-09 23:31:00,1.61245,1.61255,1.61245,1.61245,22000000.0
2009-11-09 23:32:00,1.6125,1.6126,1.6121,1.6125,54200000.0
2009-11-09 23:33:00,1.6124,1.6124,1.6121,1.6121,67600000.0
2009-11-09 23:34:00,1.6121,1.61255,1.6121,1.61245,61000000.0
2009-11-09 23:35:00,1.61235,1.61255,1.61235,1.61255,21800000.0
2009-11-09 23:36:00,1.61255,1.61255,1.612,1.6122,46800000.0
2009-11-09 23:37:00,1.6122,1.6123,1.6121,1.61215,46700000.0
2009-11-09 23:38:00,1.6121,1.61215,1.61185,1.61185,20600000.0
2009-11-09 23:39:00,1.61185,1.612,1.61185,1.612,14900000.0
2009-11-09 23:40:00,1.6121,1.6122,1.6121,1.6122,14700000.0
2009-11-09 23:41:00,1.6122,1.61255,1.6122,1.61255,9100000.0
2009-11-09 23:42:00,1.61235,1.61235,1.6121,1.6121,12600000.0
2009-11-09 23:43:00,1.6121,1.6121,1.6121,1.6121,6000000.0
2009-11-09 23:44:00,1.61205,1.61205,1.61195,1.61195,10400000.0
2009-11-09 23:45:00,1.61185,1.6128,1.61185,1.61265,65900000.0
2009-11-09 23:46:00,1.61255,1.613,1.61255,1.61295,41100000.0
2009-11-09 23:47:00,1.6129,1.6129,1.61285,1.61285,28100000.0
2009-11-09 23:48:00,1.61285,1.61285,1.61275,1.61275,11100000.0
2009-11-09 23:49:00,1.6128,1.61295,1.6128,1.61285,17900000.0
2009-11-09 23:50:00,1.61295,1.6131,1.6129,1.6131,25000000.0
2009-11-09 23:51:00,1.613,1.6132,1.613,1.61305,18100000.0
2009-11-09 23:52:00,1.61295,1.61295,1.6128,1.6128,35600000.0
2009-11-09 23:53:00,1.6127,1.6128,1.6126,1.6128,37600000.0
2009-11-09 23:54:00,1.61285,1.61295,1.61285,1.61295,15000000.0
2009-11-09 23:55:00,1.61295,1.61295,1.6129,1.61295,27000000.0
2009-11-09 23:56:00,1.61295,1.61295,1.6129,1.61295,19500000.0
2009-11-09 23:57:00,1.61295,1.61305,1.61275,1.6129,32900000.0
2009-11-09 23:58:00,1.6129,1.61305,1.6128,1.613,43300000.0
2009-11-09 23:59:00,1.613,1.61335,1.6129,1.6133,79100000.0
2009-11-10 00:00:00,1.61315,1.61315,1.6127,1.61305,35000000.0
2009-11-10 00:01:00,1.61305,1.6132,1.61305,1.6132,18000000.0
2009-11-10 00:02:00,1.6133,1.6134,1.61235,1.61235,41000000.0
2009-11-10 00:03:00,1.6125,1.6127,1.6123,1.61245,59000000.0
2009-11-10 00:04:00,1.61245,1.61255,1.6123,1.61255,28600000.0
2009-11-10 00:05:00,1.6126,1.6128,1.6126,1.6128,4000000.0
2009-11-10 00:06:00,1.61285,1.61285,1.6127,1.6127,9300000.0
2009-11-10 00:07:00,1.61265,1.61275,1.61265,1.6127,12300000.0
2009-11-10 00:08:00,1.6129,1.6129,1.61275,1.61275,3200000.0
2009-11-10 00:09:00,1.6128,1.613,1.61275,1.61295,13700000.0
2009-11-10 00:10:00,1.6131,1.6131,1.61275,1.61275,12300000.0
2009-11-10 00:11:00,1.6128,1.6128,1.6128,1.6128,3000000.0
2009-11-10 00:12:00,1.61275,1.6128,1.6127,1.6128,15400000.0
2009-11-10 00:13:00,1.6128,1.6128,1.6127,1.6127,3100000.0
2009-11-10 00:14:00,1.6127,1.6129,1.6127,1.61285,16000000.0
2009-11-10 00:15:00,1.61285,1.6129,1.61275,1.6129,10200000.0
2009-11-10 00:16:00,1.61295,1.6131,1.61285,1.6131,31900000.0
2009-11-10 00:17:00,1.613,1.6131,1.61185,1.6125,75100000.0
2009-11-10 00:18:00,1.6125,1.6125,1.6125,1.6125,2600000.0
2009-11-10 00:19:00,1.6125,1.6125,1.61235,1.61235,4600000.0
2009-11-10 00:20:00,1.61235,1.61235,1.61225,1.61235,17700000.0
2009-11-10 00:21:00,1.61235,1.61235,1.61225,1.6123,6000000.0
2009-11-10 00:22:00,1.6123,1.61245,1.6123,1.61245,4600000.0
2009-11-10 00:23:00,1.61245,1.61245,1.6123,1.6124,11100000.0
2009-11-10 00:24:00,1.6124,1.61245,1.6124,1.6124,12700000.0
2009-11-10 00:25:00,1.6124,1.6124,1.61205,1.61205,10200000.0
2009-11-10 00:26:00,1.6121,1.61225,1.612,1.6121,21200000.0
2009-11-10 00:27:00,1.61215,1.61215,1.612,1.6121,6700000.0
2009-11-10 00:28:00,1.6121,1.61225,1.6121,1.61225,13700000.0
2009-11-10 00:29:00,1.61225,1.61255,1.61215,1.61225,14400000.0
2009-11-10 00:30:00,1.61225,1.61225,1.6118,1.612,21900000.0
2009-11-10 00:31:00,1.6121,1.6123,1.6119,1.6121,30100000.0
2009-11-10 00:32:00,1.61205,1.61215,1.6119,1.61215,25100000.0
2009-11-10 00:33:00,1.6121,1.6121,1.6118,1.6118,6400000.0
2009-11-10 00:34:00,1.6118,1.61195,1.6118,1.6118,17300000.0
2009-11-10 00:35:00,1.6118,1.61225,1.6118,1.61185,43200000.0
2009-11-10 00:36:00,1.61185,1.61215,1.61185,1.61215,19500000.0
2009-11-10 00:37:00,1.61215,1.61215,1.6119,1.612,25300000.0
2009-11-10 00:38:00,1.61195,1.61215,1.61195,1.61195,20400000.0
2009-11-10 00:39:00,1.61205,1.61235,1.6118,1.6118,23700000.0
2009-11-10 00:40:00,1.61195,1.6122,1.61185,1.6121,37600000.0
2009-11-10 00:41:00,1.61215,1.61225,1.61195,1.61225,27700000.0
2009-11-10 00:42:00,1.61235,1.61245,1.61215,1.61215,53100000.0
2009-11-10 00:43:00,1.61215,1.61215,1.6118,1.61195,40600000.0
2009-11-10 00:44:00,1.61195,1.612,1.61195,1.612,3600000.0
2009-11-10 00:45:00,1.61195,1.61195,1.6111,1.61115,11800000.0
2009-11-10 00:46:00,1.6111,1.61175,1.6111,1.61155,27200000.0
2009-11-10 00:47:00,1.61155,1.6116,1.6115,1.6116,29200000.0
2009-11-10 00:48:00,1.6116,1.6117,1.61155,1.61165,18400000.0
2009-11-10 00:49:00,1.61165,1.6119,1.61145,1.61145,34600000.0
2009-11-10 00:50:00,1.61145,1.61145,1.6111,1.61145,34000000.0
2009-11-10 00:51:00,1.6112,1.6114,1.6111,1.61125,24400000.0
2009-11-10 00:52:00,1.61135,1.61135,1.61125,1.61135,9100000.0
2009-11-10 00:53:00,1.6113,1.6113,1.6112,1.6112,7500000.0
2009-11-10 00:54:00,1.61145,1.61145,1.6114,1.6114,21400000.0
2009-11-10 00:55:00,1.6114,1.61155,1.61125,1.6115,24800000.0
2009-11-10 00:56:00,1.6115,1.6117,1.61135,1.61145,47600000.0
2009-11-10 00:57:00,1.61135,1.61145,1.6111,1.6111,11100000.0
2009-11-10 00:58:00,1.6113,1.61145,1.61125,1.61135,20700000.0
2009-11-10 00:59:00,1.61125,1.61145,1.61125,1.61125,24100000.0
2009-11-10 01:00:00,1.6113,1.6115,1.6111,1.6114,40900000.0
2009-11-10 01:01:00,1.6114,1.6116,1.6111,1.6113,33200000.0
2009-11-10 01:02:00,1.61125,1.6114,1.61125,1.6114,22800000.0
2009-11-10 01:03:00,1.61145,1.6115,1.61135,1.61135,18200000.0
2009-11-10 01:04:00,1.6114,1.61155,1.6114,1.6114,12100000.0
2009-11-10 01:05:00,1.61145,1.61165,1.61135,1.61155,30200000.0
2009-11-10 01:06:00,1.61155,1.6116,1.6111,1.61115,20200000.0
2009-11-10 01:07:00,1.61135,1.61135,1.61115,1.61135,12200000.0
2009-11-10 01:08:00,1.61135,1.61165,1.6113,1.61165,48300000.0
2009-11-10 01:09:00,1.6115,1.61175,1.6114,1.61155,14600000.0
2009-11-10 01:10:00,1.61145,1.61145,1.61145,1.61145,5100000.0
2009-11-10 01:11:00,1.61155,1.6118,1.61155,1.6116,19000000.0
2009-11-10 01:12:00,1.61145,1.6115,1.6112,1.61125,63300000.0
2009-11-10 01:13:00,1.6113,1.6116,1.6112,1.6115,49200000.0
2009-11-10 01:14:00,1.61125,1.61135,1.6112,1.6112,30900000.0
2009-11-10 01:15:00,1.61135,1.61145,1.6111,1.6113,52300000.0
2009-11-10 01:16:00,1.6113,1.61145,1.6113,1.6113,31300000.0
2009-11-10 01:17:00,1.6113,1.6116,1.6111,1.6111,56000000.0
2009-11-10 01:18:00,1.6111,1.6111,1.61075,1.611,34000000.0
2009-11-10 01:19:00,1.61115,1.61125,1.6109,1.611,19700000.0
2009-11-10 01:20:00,1.6109,1.6111,1.61075,1.611,30700000.0
2009-11-10 01:21:00,1.61095,1.611,1.61095,1.61095,6000000.0
2009-11-10 01:22:00,1.61047,1.61057,1.61032,1.61042,20500000.0
2009-11-10 01:23:00,1.6112,1.61145,1.61105,1.6112,20500000.0
2009-11-10 01:24:00,1.61115,1.61135,1.61115,1.61115,13100000.0
2009-11-10 01:25:00,1.61115,1.61145,1.61115,1.6114,10900000.0
2009-11-10 01:26:00,1.6115,1.6115,1.61085,1.61095,45600000.0
2009-11-10 01:27:00,1.61085,1.6109,1.61085,1.61085,8300000.0
2009-11-10 01:28:00,1.6109,1.6111,1.6108,1.6108,60400000.0
2009-11-10 01:29:00,1.6108,1.61115,1.6106,1.6106,60900000.0
2009-11-10 01:30:00,1.61055,1.6109,1.61035,1.61075,64300000.0
2009-11-10 01:31:00,1.61075,1.6111,1.6107,1.611,86900000.0
2009-11-10 01:32:00,1.61095,1.6111,1.61075,1.6108,118400000.0
2009-11-10 01:33:00,1.6109,1.61125,1.6107,1.6108,107900000.0
2009-11-10 01:34:00,1.61085,1.6111,1.61075,1.61105,73600000.0
2009-11-10 01:35:00,1.61095,1.61095,1.6108,1.6109,22700000.0
2009-11-10 01:36:00,1.6109,1.6109,1.6105,1.6106,99600000.0
2009-11-10 01:37:00,1.61055,1.6107,1.61055,1.61065,33400000.0
2009-11-10 01:38:00,1.61055,1.61075,1.61055,1.61065,41800000.0
2009-11-10 01:39:00,1.6107,1.6109,1.6107,1.61075,9100000.0
2009-11-10 01:40:00,1.61075,1.61075,1.6103,1.6106,49000000.0
2009-11-10 01:41:00,1.6105,1.61075,1.6105,1.6107,49300000.0
2009-11-10 01:42:00,1.6107,1.611,1.61065,1.61085,85800000.0
2009-11-10 01:43:00,1.61075,1.611,1.61075,1.6108,35400000.0
2009-11-10 01:44:00,1.6107,1.61085,1.61055,1.61055,37500000.0
2009-11-10 01:45:00,1.61055,1.61055,1.61045,1.61055,8600000.0
2009-11-10 01:46:00,1.6105,1.61085,1.61045,1.6105,35300000.0
2009-11-10 01:47:00,1.6105,1.61085,1.6103,1.61055,102400000.0
2009-11-10 01:48:00,1.6106,1.6109,1.6103,1.6105,100300000.0
2009-11-10 01:49:00,1.6105,1.61055,1.61025,1.61045,92200000.0
2009-11-10 01:50:00,1.61045,1.61065,1.6103,1.61065,88000000.0
2009-11-10 01:51:00,1.6105,1.6109,1.6105,1.61075,68500000.0
2009-11-10 01:52:00,1.61085,1.61085,1.61045,1.61045,42500000.0
2009-11-10 01:53:00,1.6105,1.6108,1.6105,1.61075,73100000.0
2009-11-10 01:54:00,1.6108,1.61095,1.61055,1.61075,69200000.0
2009-11-10 01:55:00,1.6107,1.6108,1.61065,1.61065,30500000.0
2009-11-10 01:56:00,1.61065,1.61085,1.6105,1.61085,38100000.0
2009-11-10 01:57:00,1.61075,1.611,1.61075,1.6108,60300000.0
2009-11-10 01:58:00,1.6108,1.6111,1.61075,1.61075,24900000.0
2009-11-10 01:59:00,1.61065,1.611,1.61065,1.611,49800000.0
2009-11-10 02:00:00,1.6109,1.6111,1.6108,1.61085,67200000.0
2009-11-10 02:01:00,1.6109,1.6111,1.61075,1.61095,67200000.0
2009-11-10 02:02:00,1.61085,1.61105,1.61075,1.61075,53500000.0
2009-11-10 02:03:00,1.6108,1.61125,1.6107,1.61125,70200000.0
2009-11-10 02:04:00,1.61115,1.61135,1.6111,1.6111,67300000.0
2009-11-10 02:05:00,1.61115,1.6113,1.61115,1.61125,28700000.0
2009-11-10 02:06:00,1.6113,1.61135,1.611,1.61115,76800000.0
2009-11-10 02:07:00,1.6111,1.61115,1.61095,1.6111,51600000.0
2009-11-10 02:08:00,1.61115,1.6113,1.6108,1.61085,130800000.0
2009-11-10 02:09:00,1.6109,1.6109,1.61065,1.61065,67500000.0
2009-11-10 02:10:00,1.6107,1.6107,1.61055,1.6106,28300000.0
2009-11-10 02:11:00,1.61065,1.61085,1.61065,1.6107,90100000.0
2009-11-10 02:12:00,1.6107,1.6109,1.6104,1.61065,115400000.0
2009-11-10 02:13:00,1.6106,1.61075,1.6103,1.6107,91300000.0
2009-11-10 02:14:00,1.6107,1.6111,1.61045,1.61085,123700000.0
2009-11-10 02:15:00,1.61085,1.61095,1.6107,1.6108,84500000.0
2009-11-10 02:16:00,1.61095,1.61105,1.6107,1.6109,127200000.0
2009-11-10 02:17:00,1.61095,1.61125,1.6105,1.6105,150200000.0
2009-11-10 02:18:00,1.6105,1.6108,1.61045,1.6105,86500000.0
2009-11-10 02:19:00,1.61055,1.611,1.61055,1.61075,94300000.0
2009-11-10 02:20:00,1.61075,1.6108,1.6107,1.61075,20400000.0
2009-11-10 02:21:00,1.61075,1.6109,1.61065,1.6108,70300000.0
2009-11-10 02:22:00,1.6108,1.6109,1.6106,1.6107,58500000.0
2009-11-10 02:23:00,1.61055,1.6107,1.6103,1.61045,45100000.0
2009-11-10 02:24:00,1.61045,1.61045,1.61015,1.6103,92600000.0
2009-11-10 02:25:00,1.6104,1.61055,1.6102,1.6104,79600000.0
2009-11-10 02:26:00,1.61035,1.6107,1.61035,1.6105,27300000.0
2009-11-10 02:27:00,1.61045,1.61055,1.6104,1.61045,40900000.0
2009-11-10 02:28:00,1.6103,1.61045,1.61025,1.61045,13900000.0
2009-11-10 02:29:00,1.61025,1.61035,1.6102,1.6102,41900000.0
2009-11-10 02:30:00,1.6102,1.6102,1.60935,1.6099,110500000.0
2009-11-10 02:31:00,1.60985,1.61005,1.6095,1.60985,100600000.0
2009-11-10 02:32:00,1.60985,1.6102,1.60945,1.6099,159600000.0
2009-11-10 02:33:00,1.6099,1.6103,1.6099,1.6103,108500000.0
2009-11-10 02:34:00,1.61025,1.61045,1.61015,1.6103,36700000.0
2009-11-10 02:35:00,1.61025,1.61035,1.61005,1.61025,44200000.0
2009-11-10 02:36:00,1.61025,1.61025,1.6099,1.61,47400000.0
2009-11-10 02:37:00,1.60995,1.61,1.6097,1.6098,64700000.0
2009-11-10 02:38:00,1.6098,1.6107,1.6098,1.6107,158300000.0
2009-11-10 02:39:00,1.6107,1.61105,1.6107,1.6109,74900000.0
2009-11-10 02:40:00,1.61095,1.61095,1.61065,1.61065,44000000.0
2009-11-10 02:41:00,1.61065,1.61075,1.61045,1.6106,67200000.0
2009-11-10 02:42:00,1.61065,1.61105,1.6105,1.611,113700000.0
2009-11-10 02:43:00,1.61085,1.6109,1.61055,1.6107,116700000.0
2009-11-10 02:44:00,1.611,1.611,1.6102,1.61025,133300000.0
2009-11-10 02:45:00,1.6102,1.61055,1.61015,1.61035,113500000.0
2009-11-10 02:46:00,1.6104,1.6107,1.6104,1.61065,104100000.0
2009-11-10 02:47:00,1.6106,1.6107,1.61035,1.61065,82200000.0
2009-11-10 02:48:00,1.61065,1.61065,1.6105,1.6106,49000000.0
2009-11-10 02:49:00,1.6106,1.61085,1.61055,1.61055,64800000.0
2009-11-10 02:50:00,1.61055,1.6109,1.61045,1.6106,48500000.0
2009-11-10 02:51:00,1.6107,1.6108,1.61055,1.61065,47400000.0
2009-11-10 02:52:00,1.61055,1.6113,1.6105,1.61115,170500000.0
2009-11-10 02:53:00,1.61105,1.61135,1.611,1.61105,59300000.0
2009-11-10 02:54:00,1.61095,1.6114,1.6108,1.61125,118900000.0
2009-11-10 02:55:00,1.61125,1.6113,1.61075,1.61115,166900000.0
2009-11-10 02:56:00,1.6112,1.6112,1.6103,1.61045,119100000.0
2009-11-10 02:57:00,1.61045,1.6106,1.61015,1.6105,67800000.0
2009-11-10 02:58:00,1.61055,1.61095,1.6104,1.61045,95500000.0
2009-11-10 02:59:00,1.6104,1.6109,1.6104,1.61075,56300000.0
2009-11-10 03:00:00,1.61085,1.6114,1.6108,1.61115,116000000.0
2009-11-10 03:01:00,1.61135,1.61185,1.6111,1.61115,166600000.0
2009-11-10 03:02:00,1.6112,1.6119,1.61115,1.6114,95500000.0
2009-11-10 03:03:00,1.61145,1.6119,1.6114,1.61175,121700000.0
2009-11-10 03:04:00,1.61175,1.61205,1.61165,1.61185,46800000.0
2009-11-10 03:05:00,1.6118,1.6121,1.6114,1.61205,129000000.0
2009-11-10 03:06:00,1.6121,1.6121,1.6114,1.6116,120800000.0
2009-11-10 03:07:00,1.6115,1.6116,1.61125,1.61145,50700000.0
2009-11-10 03:08:00,1.61145,1.61145,1.61135,1.61135,31200000.0
2009-11-10 03:09:00,1.61145,1.6117,1.61105,1.6113,75700000.0
2009-11-10 03:10:00,1.6114,1.61145,1.61125,1.61135,78800000.0
2009-11-10 03:11:00,1.61135,1.61135,1.611,1.6111,52700000.0
2009-11-10 03:12:00,1.61105,1.61145,1.61105,1.6114,92500000.0
2009-11-10 03:13:00,1.6114,1.6114,1.61105,1.61135,111400000.0
2009-11-10 03:14:00,1.6116,1.61185,1.6115,1.6117,106100000.0
2009-11-10 03:15:00,1.6117,1.612,1.6114,1.6118,92500000.0
2009-11-10 03:16:00,1.6117,1.612,1.61165,1.612,71200000.0
2009-11-10 03:17:00,1.6121,1.6121,1.6117,1.6118,87700000.0
2009-11-10 03:18:00,1.6118,1.6121,1.61175,1.6121,49000000.0
2009-11-10 03:19:00,1.612,1.61205,1.61155,1.6119,81700000.0
2009-11-10 03:20:00,1.6118,1.6119,1.61165,1.61175,99000000.0
2009-11-10 03:21:00,1.61175,1.6121,1.61165,1.61185,124200000.0
2009-11-10 03:22:00,1.6119,1.61195,1.61145,1.6117,76000000.0
2009-11-10 03:23:00,1.61165,1.6121,1.61155,1.6117,96100000.0
2009-11-10 03:24:00,1.61175,1.6118,1.61175,1.61175,10000000.0
2009-11-10 03:25:00,1.61175,1.6124,1.61175,1.6124,47200000.0
2009-11-10 03:26:00,1.6125,1.61265,1.61205,1.61205,120300000.0
2009-11-10 03:27:00,1.6121,1.61215,1.61205,1.61215,49600000.0
2009-11-10 03:28:00,1.61215,1.61225,1.6118,1.61185,95700000.0
2009-11-10 03:29:00,1.6119,1.6121,1.6119,1.61205,17700000.0
2009-11-10 03:30:00,1.6121,1.61245,1.6119,1.6124,66200000.0
2009-11-10 03:31:00,1.61235,1.61245,1.612,1.61235,67800000.0
2009-11-10 03:32:00,1.61245,1.61275,1.61225,1.6125,116200000.0
2009-11-10 03:33:00,1.6126,1.6129,1.61245,1.6127,156300000.0
2009-11-10 03:34:00,1.6128,1.613,1.61205,1.6123,102500000.0
2009-11-10 03:35:00,1.61225,1.6127,1.61225,1.6126,97100000.0
2009-11-10 03:36:00,1.6126,1.61265,1.61245,1.61255,47500000.0
2009-11-10 03:37:00,1.61245,1.61265,1.61225,1.61235,93400000.0
2009-11-10 03:38:00,1.6124,1.6126,1.61235,1.6124,82100000.0
2009-11-10 03:39:00,1.6125,1.61275,1.61245,1.6125,92200000.0
2009-11-10 03:40:00,1.61255,1.61275,1.61235,1.61235,76700000.0
2009-11-10 03:41:00,1.61245,1.6127,1.6123,1.61245,95200000.0
2009-11-10 03:42:00,1.61245,1.61295,1.6124,1.6129,81000000.0
2009-11-10 03:43:00,1.61285,1.6134,1.6127,1.6134,93100000.0
2009-11-10 03:44:00,1.61335,1.6134,1.61295,1.613,60400000.0
2009-11-10 03:45:00,1.61305,1.6131,1.61265,1.61295,81100000.0
2009-11-10 03:46:00,1.61295,1.61295,1.6127,1.6129,31300000.0
2009-11-10 03:47:00,1.6129,1.61305,1.61265,1.61295,69600000.0
2009-11-10 03:48:00,1.6129,1.6131,1.6127,1.6131,123600000.0
2009-11-10 03:49:00,1.6131,1.6132,1.61295,1.61305,75800000.0
2009-11-10 03:50:00,1.613,1.61305,1.61275,1.61275,58400000.0
2009-11-10 03:51:00,1.61275,1.613,1.6126,1.6126,40800000.0
2009-11-10 03:52:00,1.6126,1.61285,1.6126,1.61275,56200000.0
2009-11-10 03:53:00,1.6128,1.6129,1.6127,1.6127,19500000.0
2009-11-10 03:54:00,1.61275,1.61285,1.6126,1.6127,38000000.0
2009-11-10 03:55:00,1.6127,1.613,1.6127,1.6129,42700000.0
2009-11-10 03:56:00,1.61285,1.61305,1.6128,1.61295,56700000.0
2009-11-10 03:57:00,1.61305,1.6131,1.61265,1.61275,70200000.0
2009-11-10 03:58:00,1.61275,1.61285,1.61275,1.61275,23000000.0
2009-11-10 03:59:00,1.6127,1.61285,1.6126,1.6128,39700000.0
2009-11-10 04:00:00,1.6127,1.61275,1.61245,1.6127,118900000.0
2009-11-10 04:01:00,1.61255,1.61265,1.6125,1.6125,69600000.0
2009-11-10 04:02:00,1.6125,1.61265,1.61245,1.61265,60400000.0
2009-11-10 04:03:00,1.61265,1.61275,1.6122,1.6122,31600000.0
2009-11-10 04:04:00,1.6123,1.6125,1.6122,1.6124,60400000.0
2009-11-10 04:05:00,1.6123,1.6124,1.61205,1.61225,78900000.0
2009-11-10 04:06:00,1.6123,1.6125,1.61205,1.6124,82500000.0
2009-11-10 04:07:00,1.6124,1.6124,1.6121,1.6121,24700000.0
2009-11-10 04:08:00,1.612,1.6123,1.61185,1.61205,55300000.0
2009-11-10 04:09:00,1.6121,1.61215,1.61175,1.61215,56100000.0
2009-11-10 04:10:00,1.61235,1.6126,1.61215,1.6124,79600000.0
2009-11-10 04:11:00,1.6125,1.61255,1.6123,1.6124,59600000.0
2009-11-10 04:12:00,1.6125,1.61265,1.61245,1.61255,28800000.0
2009-11-10 04:13:00,1.61255,1.6126,1.61235,1.6126,17600000.0
2009-11-10 04:14:00,1.6125,1.61255,1.61225,1.61255,107400000.0
2009-11-10 04:15:00,1.6124,1.6125,1.6124,1.6124,26100000.0
2009-11-10 04:16:00,1.61245,1.61275,1.61245,1.61265,28500000.0
2009-11-10 04:17:00,1.6126,1.61265,1.61235,1.6125,51000000.0
2009-11-10 04:18:00,1.6125,1.6129,1.6124,1.61275,100400000.0
2009-11-10 04:19:00,1.61285,1.6129,1.61265,1.61285,36900000.0
2009-11-10 04:20:00,1.6128,1.61285,1.61275,1.61275,35800000.0
2009-11-10 04:21:00,1.6127,1.61295,1.6123,1.61245,73200000.0
2009-11-10 04:22:00,1.6124,1.6128,1.6124,1.61275,59100000.0
2009-11-10 04:23:00,1.61275,1.61275,1.61275,1.61275,6300000.0
2009-11-10 04:24:00,1.6128,1.6131,1.61275,1.61275,60400000.0
2009-11-10 04:25:00,1.6128,1.61295,1.6125,1.61295,35000000.0
2009-11-10 04:26:00,1.61255,1.61275,1.6125,1.6125,74300000.0
2009-11-10 04:27:00,1.61255,1.6127,1.61235,1.6125,56700000.0
2009-11-10 04:28:00,1.6125,1.61275,1.61245,1.6127,64900000.0
2009-11-10 04:29:00,1.61275,1.6129,1.6126,1.6128,48000000.0
2009-11-10 04:30:00,1.6128,1.61295,1.6127,1.61275,23100000.0
2009-11-10 04:31:00,1.6128,1.6129,1.61275,1.61285,36400000.0
2009-11-10 04:32:00,1.61285,1.613,1.61285,1.61285,27900000.0
2009-11-10 04:33:00,1.6129,1.61305,1.61275,1.613,79600000.0
2009-11-10 04:34:00,1.61285,1.6132,1.6128,1.61305,76600000.0
2009-11-10 04:35:00,1.613,1.61325,1.61295,1.6131,56700000.0
2009-11-10 04:36:00,1.61315,1.6133,1.61305,1.6131,63700000.0
2009-11-10 04:37:00,1.6133,1.6135,1.61315,1.6133,48100000.0
2009-11-10 04:38:00,1.61335,1.61345,1.6131,1.61325,112500000.0
2009-11-10 04:39:00,1.61335,1.61345,1.6132,1.6134,54300000.0
2009-11-10 04:40:00,1.61345,1.61345,1.61315,1.6132,89700000.0
2009-11-10 04:41:00,1.6132,1.6133,1.61315,1.61315,50100000.0
2009-11-10 04:42:00,1.6132,1.6132,1.613,1.6131,21300000.0
2009-11-10 04:43:00,1.61305,1.6132,1.6129,1.6131,114200000.0
2009-11-10 04:44:00,1.61305,1.61315,1.61285,1.6129,42100000.0
2009-11-10 04:45:00,1.61285,1.61305,1.6128,1.613,83500000.0
2009-11-10 04:46:00,1.61295,1.6131,1.6128,1.61295,56800000.0
2009-11-10 04:47:00,1.613,1.6134,1.613,1.6134,59600000.0
2009-11-10 04:48:00,1.61335,1.61345,1.61325,1.61325,79300000.0
2009-11-10 04:49:00,1.6133,1.61355,1.6132,1.6134,95300000.0
2009-11-10 04:50:00,1.61345,1.61365,1.61325,1.61365,46400000.0
2009-11-10 04:51:00,1.6135,1.61395,1.6135,1.61395,102200000.0
2009-11-10 04:52:00,1.6139,1.61395,1.61365,1.61385,80800000.0
2009-11-10 04:53:00,1.6138,1.614,1.6137,1.6137,74600000.0
2009-11-10 04:54:00,1.6138,1.61385,1.61335,1.61375,70000000.0
2009-11-10 04:55:00,1.61365,1.61385,1.6132,1.61385,69300000.0
2009-11-10 04:56:00,1.6136,1.6136,1.6135,1.6135,13500000.0
2009-11-10 04:57:00,1.61365,1.61385,1.61355,1.61375,63700000.0
2009-11-10 04:58:00,1.61385,1.6141,1.6137,1.6138,82600000.0
2009-11-10 04:59:00,1.6139,1.61395,1.6136,1.6137,38400000.0
2009-11-10 05:00:00,1.61365,1.61385,1.61355,1.61355,77600000.0
2009-11-10 05:01:00,1.6136,1.6138,1.6136,1.6137,21100000.0
2009-11-10 05:02:00,1.6137,1.61375,1.61345,1.61345,27800000.0
2009-11-10 05:03:00,1.61345,1.6137,1.61345,1.61355,56700000.0
2009-11-10 05:04:00,1.61355,1.61375,1.6135,1.61375,15700000.0
2009-11-10 05:05:00,1.61375,1.6139,1.61375,1.61375,37700000.0
2009-11-10 05:06:00,1.61375,1.61405,1.61355,1.6139,69800000.0
2009-11-10 05:07:00,1.61395,1.6143,1.6138,1.6143,64400000.0
2009-11-10 05:08:00,1.6144,1.6144,1.61385,1.614,56100000.0
2009-11-10 05:09:00,1.614,1.6141,1.61365,1.61365,77900000.0
2009-11-10 05:10:00,1.6136,1.61435,1.61355,1.61415,76700000.0
2009-11-10 05:11:00,1.61415,1.61435,1.6139,1.6142,86500000.0
2009-11-10 05:12:00,1.6142,1.61445,1.6141,1.6143,69000000.0
2009-11-10 05:13:00,1.6143,1.61435,1.614,1.61415,66700000.0
2009-11-10 05:14:00,1.61415,1.6145,1.614,1.61415,77700000.0
2009-11-10 05:15:00,1.61415,1.61435,1.61375,1.61415,70700000.0
2009-11-10 05:16:00,1.61405,1.6143,1.6139,1.614,71800000.0
2009-11-10 05:17:00,1.61405,1.6143,1.614,1.61425,71400000.0
2009-11-10 05:18:00,1.6142,1.61435,1.61395,1.61425,110800000.0
2009-11-10 05:19:00,1.6144,1.61445,1.614,1.61425,112300000.0
2009-11-10 05:20:00,1.6142,1.61455,1.6142,1.6143,51000000.0
2009-11-10 05:21:00,1.6143,1.61445,1.61405,1.61405,89100000.0
2009-11-10 05:22:00,1.61425,1.6148,1.61415,1.61455,65400000.0
2009-11-10 05:23:00,1.6146,1.6148,1.61425,1.6144,63900000.0
2009-11-10 05:24:00,1.61445,1.61455,1.61435,1.61435,39000000.0
2009-11-10 05:25:00,1.61445,1.61465,1.6144,1.61455,65100000.0
2009-11-10 05:26:00,1.6146,1.61495,1.61435,1.61465,74700000.0
2009-11-10 05:27:00,1.61475,1.61495,1.61455,1.61475,82600000.0
2009-11-10 05:28:00,1.6147,1.6148,1.6145,1.6146,84300000.0
2009-11-10 05:29:00,1.61465,1.61495,1.61455,1.61495,40800000.0
2009-11-10 05:30:00,1.6149,1.6153,1.61485,1.61505,83100000.0
2009-11-10 05:31:00,1.61515,1.61525,1.61495,1.615,38700000.0
2009-11-10 05:32:00,1.615,1.615,1.6145,1.61485,106700000.0
2009-11-10 05:33:00,1.6148,1.61495,1.61375,1.6141,124200000.0
2009-11-10 05:34:00,1.61405,1.61425,1.61375,1.61405,88300000.0
2009-11-10 05:35:00,1.61395,1.614,1.61315,1.61315,112600000.0
2009-11-10 05:36:00,1.61315,1.6135,1.6127,1.6127,104700000.0
2009-11-10 05:37:00,1.61255,1.61335,1.61255,1.6133,128900000.0
2009-11-10 05:38:00,1.6133,1.61355,1.61305,1.61325,95800000.0
2009-11-10 05:39:00,1.61345,1.61385,1.6133,1.6136,81800000.0
2009-11-10 05:40:00,1.61355,1.6143,1.6134,1.6138,126100000.0
2009-11-10 05:41:00,1.6138,1.61395,1.61375,1.6139,41400000.0
2009-11-10 05:42:00,1.6139,1.6141,1.6138,1.61395,60100000.0
2009-11-10 05:43:00,1.61395,1.6142,1.61375,1.61385,62100000.0
2009-11-10 05:44:00,1.6137,1.6138,1.61355,1.6136,71800000.0
2009-11-10 05:45:00,1.6136,1.6137,1.61345,1.61345,86300000.0
2009-11-10 05:46:00,1.61345,1.61365,1.61315,1.61365,66200000.0
2009-11-10 05:47:00,1.6136,1.6137,1.61325,1.61335,30500000.0
2009-11-10 05:48:00,1.61325,1.6134,1.61305,1.6134,47100000.0
2009-11-10 05:49:00,1.61345,1.61345,1.6129,1.6131,59800000.0
2009-11-10 05:50:00,1.6132,1.61345,1.61305,1.6131,80800000.0
2009-11-10 05:51:00,1.61315,1.61335,1.6128,1.61325,88200000.0
2009-11-10 05:52:00,1.6132,1.6132,1.6129,1.6132,94700000.0
2009-11-10 05:53:00,1.6132,1.6132,1.61295,1.61315,107300000.0
2009-11-10 05:54:00,1.61315,1.6132,1.613,1.61315,58600000.0
2009-11-10 05:55:00,1.61315,1.61325,1.613,1.613,48500000.0
2009-11-10 05:56:00,1.613,1.61305,1.61265,1.61275,68400000.0
2009-11-10 05:57:00,1.61275,1.61295,1.61275,1.6128,32500000.0
2009-11-10 05:58:00,1.6128,1.6131,1.61255,1.6131,57000000.0
2009-11-10 05:59:00,1.6131,1.6134,1.6131,1.61325,46300000.0
2009-11-10 06:00:00,1.6133,1.61335,1.61285,1.6131,89200000.0
2009-11-10 06:01:00,1.61325,1.61325,1.61305,1.6131,26100000.0
2009-11-10 06:02:00,1.6131,1.6133,1.6128,1.61305,70000000.0
2009-11-10 06:03:00,1.6132,1.6133,1.61295,1.61325,55100000.0
2009-11-10 06:04:00,1.61315,1.61335,1.6131,1.61325,49200000.0
2009-11-10 06:05:00,1.6132,1.6132,1.61305,1.61305,26200000.0
2009-11-10 06:06:00,1.613,1.61325,1.613,1.6132,36500000.0
2009-11-10 06:07:00,1.6132,1.6132,1.61285,1.61295,61200000.0
2009-11-10 06:08:00,1.6129,1.61325,1.6129,1.61325,56400000.0
2009-11-10 06:09:00,1.6132,1.6133,1.6131,1.6132,24300000.0
2009-11-10 06:10:00,1.61315,1.61315,1.61315,1.61315,1700000.0
2009-11-10 06:11:00,1.61315,1.6134,1.61315,1.6133,24100000.0
2009-11-10 06:12:00,1.6133,1.61355,1.6131,1.61345,85800000.0
2009-11-10 06:13:00,1.6135,1.6135,1.6132,1.61335,57300000.0
2009-11-10 06:14:00,1.61335,1.6136,1.6133,1.6136,46400000.0
2009-11-10 06:15:00,1.6136,1.6137,1.6133,1.61335,68700000.0
2009-11-10 06:16:00,1.6133,1.61345,1.61305,1.61335,78000000.0
2009-11-10 06:17:00,1.6134,1.6137,1.61315,1.6135,77300000.0
2009-11-10 06:18:00,1.61345,1.6137,1.61335,1.61335,47200000.0
2009-11-10 06:19:00,1.6134,1.6135,1.6134,1.61345,32700000.0
2009-11-10 06:20:00,1.6135,1.6135,1.6133,1.6133,22400000.0
2009-11-10 06:21:00,1.6133,1.6136,1.6133,1.61355,30500000.0
2009-11-10 06:22:00,1.61355,1.61355,1.6133,1.61345,24300000.0
2009-11-10 06:23:00,1.61355,1.6138,1.61345,1.6138,49200000.0
2009-11-10 06:24:00,1.6137,1.61385,1.61365,1.61375,43300000.0
2009-11-10 06:25:00,1.61375,1.6138,1.61365,1.6138,33900000.0
2009-11-10 06:26:00,1.6137,1.6138,1.61355,1.6137,12500000.0
2009-11-10 06:27:00,1.6139,1.614,1.6138,1.6139,42300000.0
2009-11-10 06:28:00,1.61385,1.61395,1.61355,1.61395,48400000.0
2009-11-10 06:29:00,1.6139,1.61405,1.61385,1.61405,26500000.0
2009-11-10 06:30:00,1.61395,1.6141,1.61375,1.61385,35300000.0
2009-11-10 06:31:00,1.6141,1.6141,1.6139,1.614,11800000.0
2009-11-10 06:32:00,1.61395,1.6141,1.61375,1.6141,42100000.0
2009-11-10 06:33:00,1.614,1.614,1.61355,1.61365,60700000.0
2009-11-10 06:34:00,1.6137,1.61375,1.61365,1.6137,42200000.0
2009-11-10 06:35:00,1.61375,1.61415,1.6137,1.61405,70400000.0
2009-11-10 06:36:00,1.61415,1.61415,1.6138,1.61395,55500000.0
2009-11-10 06:37:00,1.61405,1.61405,1.61395,1.61405,15000000.0
2009-11-10 06:38:00,1.61405,1.61425,1.61395,1.6141,27000000.0
2009-11-10 06:39:00,1.6141,1.61425,1.6141,1.6142,26200000.0
2009-11-10 06:40:00,1.6142,1.61425,1.61405,1.6142,24700000.0
2009-11-10 06:41:00,1.6142,1.61455,1.61415,1.61425,25700000.0
2009-11-10 06:42:00,1.6143,1.6144,1.6143,1.6144,3000000.0
2009-11-10 06:43:00,1.6143,1.61435,1.6143,1.6143,9000000.0
2009-11-10 06:44:00,1.6143,1.6143,1.61425,1.61425,3100000.0
2009-11-10 06:45:00,1.61435,1.6144,1.61395,1.614,23800000.0
2009-11-10 06:46:00,1.6141,1.6141,1.6139,1.6139,11700000.0
2009-11-10 06:47:00,1.61395,1.6141,1.6138,1.614,63500000.0
2009-11-10 06:48:00,1.6141,1.61415,1.61395,1.614,14800000.0
2009-11-10 06:49:00,1.614,1.6142,1.614,1.6141,9300000.0
2009-11-10 06:50:00,1.61405,1.6141,1.61405,1.61405,7500000.0
2009-11-10 06:51:00,1.614,1.61415,1.614,1.61415,10600000.0
2009-11-10 06:52:00,1.61405,1.61415,1.61405,1.6141,28000000.0
2009-11-10 06:53:00,1.61415,1.61455,1.6141,1.61415,51800000.0
2009-11-10 06:54:00,1.6141,1.6142,1.6139,1.6141,35200000.0
2009-11-10 06:55:00,1.61405,1.6142,1.61395,1.6141,39200000.0
2009-11-10 06:56:00,1.61405,1.6142,1.61405,1.6142,15100000.0
2009-11-10 06:57:00,1.61425,1.61435,1.61415,1.6143,10700000.0
2009-11-10 06:58:00,1.61425,1.6143,1.61415,1.6143,18200000.0
2009-11-10 06:59:00,1.61435,1.6144,1.6143,1.6144,18700000.0
2009-11-10 07:00:00,1.6145,1.61455,1.6143,1.6144,42400000.0
2009-11-10 07:01:00,1.61435,1.61445,1.6142,1.6143,31400000.0
2009-11-10 07:02:00,1.61425,1.6143,1.61425,1.6143,9000000.0
2009-11-10 07:03:00,1.61425,1.6144,1.6142,1.6144,17000000.0
2009-11-10 07:04:00,1.61435,1.61435,1.61415,1.61415,25900000.0
2009-11-10 07:05:00,1.614,1.6142,1.614,1.61415,21000000.0
2009-11-10 07:06:00,1.6141,1.6141,1.614,1.6141,13900000.0
2009-11-10 07:07:00,1.61425,1.61425,1.614,1.61415,25900000.0
2009-11-10 07:08:00,1.61415,1.6148,1.6141,1.6144,135600000.0
2009-11-10 07:09:00,1.61445,1.6146,1.6141,1.61425,151500000.0
2009-11-10 07:10:00,1.6142,1.61505,1.61415,1.61475,111400000.0
2009-11-10 07:11:00,1.61465,1.61475,1.61435,1.6145,59400000.0
2009-11-10 07:12:00,1.6146,1.61505,1.61435,1.615,81200000.0
2009-11-10 07:13:00,1.61515,1.61535,1.61495,1.61505,96200000.0
2009-11-10 07:14:00,1.61505,1.6153,1.6148,1.6151,95300000.0
2009-11-10 07:15:00,1.6152,1.61525,1.6147,1.61525,176800000.0
2009-11-10 07:16:00,1.6152,1.61585,1.615,1.615,149000000.0
2009-11-10 07:17:00,1.61495,1.61545,1.61475,1.6153,260600000.0
2009-11-10 07:18:00,1.61515,1.61555,1.6146,1.61495,175800000.0
2009-11-10 07:19:00,1.61475,1.61515,1.6147,1.61495,117900000.0
2009-11-10 07:20:00,1.61485,1.6152,1.6148,1.61495,149400000.0
2009-11-10 07:21:00,1.615,1.6151,1.6145,1.6147,102400000.0
2009-11-10 07:22:00,1.61485,1.6151,1.6147,1.6148,141400000.0
2009-11-10 07:23:00,1.6148,1.61545,1.61475,1.615,95600000.0
2009-11-10 07:24:00,1.6151,1.6153,1.6149,1.615,73800000.0
2009-11-10 07:25:00,1.6152,1.61555,1.61495,1.61535,150900000.0
2009-11-10 07:26:00,1.61535,1.61565,1.61495,1.6153,125000000.0
2009-11-10 07:27:00,1.61545,1.61565,1.6149,1.6155,133300000.0
2009-11-10 07:28:00,1.6155,1.61605,1.61545,1.61585,109800000.0
2009-11-10 07:29:00,1.61585,1.6165,1.61575,1.6165,120800000.0
2009-11-10 07:30:00,1.6165,1.61655,1.6156,1.616,84400000.0
2009-11-10 07:31:00,1.616,1.6164,1.61585,1.61605,49200000.0
2009-11-10 07:32:00,1.6161,1.6163,1.61545,1.61595,158100000.0
2009-11-10 07:33:00,1.6159,1.61635,1.6158,1.6161,72600000.0
2009-11-10 07:34:00,1.6161,1.61625,1.6159,1.6161,56400000.0
2009-11-10 07:35:00,1.61605,1.6163,1.61605,1.6162,53400000.0
2009-11-10 07:36:00,1.6163,1.61725,1.6162,1.61705,120900000.0
2009-11-10 07:37:00,1.61705,1.61715,1.616,1.61615,110800000.0
2009-11-10 07:38:00,1.6162,1.6163,1.61575,1.6162,71200000.0
2009-11-10 07:39:00,1.6163,1.6163,1.61565,1.61615,78800000.0
2009-11-10 07:40:00,1.61615,1.6165,1.6161,1.6163,57800000.0
2009-11-10 07:41:00,1.61615,1.6167,1.6159,1.61665,89500000.0
2009-11-10 07:42:00,1.61665,1.6171,1.6165,1.6167,98900000.0
2009-11-10 07:43:00,1.61675,1.6169,1.6159,1.6162,152500000.0
2009-11-10 07:44:00,1.6162,1.61685,1.616,1.61665,73600000.0
2009-11-10 07:45:00,1.6166,1.61695,1.6165,1.61695,40700000.0
2009-11-10 07:46:00,1.6169,1.61745,1.6169,1.61745,51400000.0
2009-11-10 07:47:00,1.61735,1.6175,1.6171,1.6174,72100000.0
2009-11-10 07:48:00,1.6173,1.6175,1.61705,1.61715,82900000.0
2009-11-10 07:49:00,1.61715,1.6175,1.6169,1.617,113700000.0
2009-11-10 07:50:00,1.61705,1.61725,1.617,1.61725,53500000.0
2009-11-10 07:51:00,1.61725,1.6173,1.6168,1.61715,114400000.0
2009-11-10 07:52:00,1.6171,1.6172,1.6169,1.6169,61500000.0
2009-11-10 07:53:00,1.6169,1.61735,1.61685,1.61735,72800000.0
2009-11-10 07:54:00,1.6173,1.6174,1.6171,1.61725,63800000.0
2009-11-10 07:55:00,1.61715,1.61775,1.61715,1.61735,89500000.0
2009-11-10 07:56:00,1.61735,1.61755,1.61705,1.61745,73600000.0
2009-11-10 07:57:00,1.61745,1.61745,1.61715,1.61715,64600000.0
2009-11-10 07:58:00,1.6172,1.61735,1.61705,1.61735,83600000.0
2009-11-10 07:59:00,1.6173,1.6173,1.61695,1.6171,74900000.0
2009-11-10 08:00:00,1.6171,1.61725,1.61645,1.61645,103500000.0
2009-11-10 08:01:00,1.61645,1.61695,1.6164,1.61665,82100000.0
2009-11-10 08:02:00,1.6167,1.61705,1.61665,1.61705,45000000.0
2009-11-10 08:03:00,1.617,1.617,1.6166,1.6168,32100000.0
2009-11-10 08:04:00,1.6167,1.6167,1.6166,1.6166,33300000.0
2009-11-10 08:05:00,1.6166,1.6166,1.61585,1.61605,66900000.0
2009-11-10 08:06:00,1.61605,1.6163,1.61565,1.61615,59200000.0
2009-11-10 08:07:00,1.6162,1.61655,1.6162,1.6165,23700000.0
2009-11-10 08:08:00,1.6164,1.6169,1.61635,1.6165,56500000.0
2009-11-10 08:09:00,1.6166,1.61685,1.61655,1.61665,57600000.0
2009-11-10 08:10:00,1.6167,1.61705,1.61665,1.61665,54900000.0
2009-11-10 08:11:00,1.61665,1.61695,1.6166,1.61685,66700000.0
2009-11-10 08:12:00,1.6169,1.61725,1.6168,1.61725,79600000.0
2009-11-10 08:13:00,1.61725,1.61725,1.61575,1.61595,173800000.0
2009-11-10 08:14:00,1.6159,1.61595,1.6154,1.6157,99600000.0
2009-11-10 08:15:00,1.6157,1.616,1.6154,1.61575,75900000.0
2009-11-10 08:16:00,1.6158,1.6158,1.6151,1.61545,111600000.0
2009-11-10 08:17:00,1.61535,1.61555,1.6149,1.6154,109300000.0
2009-11-10 08:18:00,1.61545,1.61585,1.6153,1.61565,85700000.0
2009-11-10 08:19:00,1.61555,1.6157,1.61535,1.61555,57700000.0
2009-11-10 08:20:00,1.61545,1.6155,1.6152,1.61525,35200000.0
2009-11-10 08:21:00,1.6152,1.6154,1.6151,1.61525,41000000.0
2009-11-10 08:22:00,1.61535,1.6154,1.6152,1.6153,38300000.0
2009-11-10 08:23:00,1.6153,1.6153,1.6142,1.6146,82600000.0
2009-11-10 08:24:00,1.61465,1.6148,1.6141,1.61475,137500000.0
2009-11-10 08:25:00,1.6147,1.6147,1.6143,1.6143,52900000.0
2009-11-10 08:26:00,1.6145,1.61485,1.61435,1.6145,57600000.0
2009-11-10 08:27:00,1.61445,1.6148,1.6143,1.61465,81500000.0
2009-11-10 08:28:00,1.6146,1.61465,1.6145,1.6146,28000000.0
2009-11-10 08:29:00,1.6146,1.61465,1.6142,1.6143,66200000.0
2009-11-10 08:30:00,1.61425,1.61455,1.61405,1.61455,74400000.0
2009-11-10 08:31:00,1.6146,1.6147,1.61425,1.6143,55400000.0
2009-11-10 08:32:00,1.61425,1.615,1.61425,1.61485,90000000.0
2009-11-10 08:33:00,1.6149,1.6155,1.6149,1.61515,31100000.0
2009-11-10 08:34:00,1.6152,1.61525,1.61485,1.61495,52200000.0
2009-11-10 08:35:00,1.6151,1.6151,1.61485,1.615,46800000.0
2009-11-10 08:36:00,1.6151,1.6152,1.6149,1.615,43000000.0
2009-11-10 08:37:00,1.615,1.615,1.6148,1.61495,31300000.0
2009-11-10 08:38:00,1.6149,1.6151,1.61485,1.61495,22200000.0
2009-11-10 08:39:00,1.615,1.615,1.6149,1.61495,6000000.0
2009-11-10 08:40:00,1.615,1.61515,1.6149,1.6151,17000000.0
2009-11-10 08:41:00,1.6151,1.6151,1.6147,1.61495,55700000.0
2009-11-10 08:42:00,1.61485,1.61485,1.61465,1.6147,25300000.0
2009-11-10 08:43:00,1.6147,1.6147,1.6145,1.6146,27400000.0
2009-11-10 08:44:00,1.61455,1.6147,1.6145,1.61455,23500000.0
2009-11-10 08:45:00,1.6146,1.61505,1.61455,1.6149,68400000.0
2009-11-10 08:46:00,1.615,1.615,1.6146,1.61465,65900000.0
2009-11-10 08:47:00,1.61465,1.61485,1.6144,1.61485,18800000.0
2009-11-10 08:48:00,1.61475,1.61485,1.61425,1.61425,48700000.0
2009-11-10 08:49:00,1.61435,1.61435,1.61425,1.61425,10800000.0
2009-11-10 08:50:00,1.6142,1.6143,1.6141,1.6142,36300000.0
2009-11-10 08:51:00,1.61425,1.61455,1.6142,1.61435,49800000.0
2009-11-10 08:52:00,1.61435,1.61435,1.614,1.614,45400000.0
2009-11-10 08:53:00,1.614,1.6142,1.6137,1.61375,46000000.0
2009-11-10 08:54:00,1.6137,1.61385,1.6137,1.61385,22000000.0
2009-11-10 08:55:00,1.6139,1.6139,1.61355,1.61375,43200000.0
2009-11-10 08:56:00,1.61375,1.61375,1.6133,1.61345,148600000.0
2009-11-10 08:57:00,1.61345,1.61385,1.61325,1.61365,138200000.0
2009-11-10 08:58:00,1.6135,1.614,1.6134,1.61385,76200000.0
2009-11-10 08:59:00,1.61385,1.6144,1.6138,1.6141,176600000.0
2009-11-10 09:00:00,1.6141,1.61415,1.6137,1.6141,133800000.0
2009-11-10 09:01:00,1.61425,1.6144,1.614,1.61405,125600000.0
2009-11-10 09:02:00,1.61405,1.61465,1.61405,1.6144,82000000.0
2009-11-10 09:03:00,1.61465,1.61485,1.61435,1.61475,63700000.0
2009-11-10 09:04:00,1.61475,1.6149,1.6145,1.6147,77600000.0
2009-11-10 09:05:00,1.61475,1.61485,1.6145,1.61485,77000000.0
2009-11-10 09:06:00,1.6148,1.61495,1.61455,1.61485,88700000.0
2009-11-10 09:07:00,1.6148,1.61505,1.6146,1.6149,105100000.0
2009-11-10 09:08:00,1.6149,1.61525,1.6148,1.61525,94600000.0
2009-11-10 09:09:00,1.61505,1.6154,1.61485,1.6154,114400000.0
2009-11-10 09:10:00,1.6154,1.61545,1.61495,1.61525,112000000.0
2009-11-10 09:11:00,1.6153,1.61545,1.6151,1.61535,68600000.0
2009-11-10 09:12:00,1.61535,1.61535,1.615,1.61525,76900000.0
2009-11-10 09:13:00,1.6153,1.6153,1.615,1.615,63000000.0
2009-11-10 09:14:00,1.615,1.6153,1.61495,1.61495,126700000.0
2009-11-10 09:15:00,1.61495,1.61515,1.61455,1.6147,98800000.0
2009-11-10 09:16:00,1.61465,1.615,1.6146,1.6149,112600000.0
2009-11-10 09:17:00,1.6149,1.61515,1.6148,1.61485,90100000.0
2009-11-10 09:18:00,1.61485,1.61485,1.61455,1.61465,43300000.0
2009-11-10 09:19:00,1.61465,1.61495,1.6146,1.6148,84800000.0
2009-11-10 09:20:00,1.61475,1.61505,1.61475,1.61495,55800000.0
2009-11-10 09:21:00,1.6149,1.61495,1.61485,1.6149,12100000.0
2009-11-10 09:22:00,1.6149,1.61565,1.6149,1.61555,113900000.0
2009-11-10 09:23:00,1.61555,1.61565,1.61515,1.6156,108000000.0
2009-11-10 09:24:00,1.6155,1.61585,1.61525,1.61545,128300000.0
2009-11-10 09:25:00,1.6154,1.61565,1.61515,1.61535,104100000.0
2009-11-10 09:26:00,1.6155,1.61595,1.61535,1.61585,39400000.0
2009-11-10 09:27:00,1.61585,1.61605,1.6155,1.61595,106800000.0
2009-11-10 09:28:00,1.6158,1.6161,1.61555,1.6157,99900000.0
2009-11-10 09:29:00,1.61585,1.61585,1.6156,1.61575,78500000.0
2009-11-10 09:30:00,1.61565,1.6157,1.61535,1.61545,53300000.0
2009-11-10 09:31:00,1.61535,1.6159,1.61535,1.6157,80800000.0
2009-11-10 09:32:00,1.6157,1.6157,1.6154,1.6154,54800000.0
2009-11-10 09:33:00,1.61545,1.61555,1.61515,1.61515,102800000.0
2009-11-10 09:34:00,1.61515,1.61535,1.61485,1.6152,98700000.0
2009-11-10 09:35:00,1.61515,1.61535,1.615,1.615,50000000.0
2009-11-10 09:36:00,1.61505,1.61525,1.61495,1.61495,52100000.0
2009-11-10 09:37:00,1.61495,1.61515,1.6148,1.61495,16000000.0
2009-11-10 09:38:00,1.6149,1.61505,1.61485,1.61505,33700000.0
2009-11-10 09:39:00,1.6151,1.6152,1.61485,1.6151,38000000.0
2009-11-10 09:40:00,1.615,1.6151,1.6148,1.615,51500000.0
2009-11-10 09:41:00,1.6149,1.6152,1.6147,1.615,60300000.0
2009-11-10 09:42:00,1.615,1.6157,1.615,1.61555,126800000.0
2009-11-10 09:43:00,1.61555,1.61575,1.61535,1.61555,87700000.0
2009-11-10 09:44:00,1.6156,1.61565,1.61535,1.61535,74800000.0
2009-11-10 09:45:00,1.61525,1.6155,1.6149,1.6151,113100000.0
2009-11-10 09:46:00,1.61505,1.6151,1.61435,1.61505,143500000.0
2009-11-10 09:47:00,1.61515,1.61525,1.61495,1.61505,54100000.0
2009-11-10 09:48:00,1.6151,1.61515,1.6148,1.6151,119500000.0
2009-11-10 09:49:00,1.61515,1.6152,1.61485,1.61495,34800000.0
2009-11-10 09:50:00,1.615,1.6151,1.61465,1.61495,81600000.0
2009-11-10 09:51:00,1.61505,1.6153,1.6146,1.6148,104100000.0
2009-11-10 09:52:00,1.61475,1.6151,1.61475,1.6149,142900000.0
2009-11-10 09:53:00,1.61495,1.61505,1.61475,1.61475,91500000.0
2009-11-10 09:54:00,1.61475,1.61545,1.6147,1.61525,133500000.0
2009-11-10 09:55:00,1.6152,1.6154,1.61515,1.61525,104300000.0
2009-11-10 09:56:00,1.61525,1.61535,1.6149,1.6149,96900000.0
2009-11-10 09:57:00,1.61495,1.61555,1.61495,1.6155,143100000.0
2009-11-10 09:58:00,1.6155,1.6156,1.61515,1.61535,82500000.0
2009-11-10 09:59:00,1.6153,1.61565,1.61525,1.6156,86600000.0
2009-11-10 10:00:00,1.6156,1.6158,1.6154,1.6156,102100000.0
2009-11-10 10:01:00,1.6156,1.6157,1.6152,1.6154,133800000.0
2009-11-10 10:02:00,1.6154,1.6158,1.6152,1.6158,109000000.0
2009-11-10 10:03:00,1.61595,1.61615,1.6157,1.61595,80500000.0
2009-11-10 10:04:00,1.61595,1.61625,1.61585,1.61625,104500000.0
2009-11-10 10:05:00,1.61625,1.6163,1.6159,1.6161,97200000.0
2009-11-10 10:06:00,1.6161,1.6163,1.61595,1.6162,78100000.0
2009-11-10 10:07:00,1.6163,1.6163,1.616,1.6163,127200000.0
2009-11-10 10:08:00,1.61615,1.61675,1.6161,1.6167,112700000.0
2009-11-10 10:09:00,1.6166,1.6169,1.61645,1.6167,121900000.0
2009-11-10 10:10:00,1.6166,1.61705,1.6161,1.61615,103400000.0
2009-11-10 10:11:00,1.61625,1.61625,1.61575,1.61585,124700000.0
2009-11-10 10:12:00,1.6157,1.61585,1.61545,1.61545,143800000.0
2009-11-10 10:13:00,1.6155,1.61565,1.61515,1.61545,108800000.0
2009-11-10 10:14:00,1.6154,1.6158,1.61515,1.6154,146300000.0
2009-11-10 10:15:00,1.61535,1.61545,1.61495,1.61505,112100000.0
2009-11-10 10:16:00,1.61515,1.6152,1.61495,1.61495,109400000.0
2009-11-10 10:17:00,1.61495,1.6153,1.61495,1.6153,81800000.0
2009-11-10 10:18:00,1.6152,1.6154,1.6151,1.6153,106600000.0
2009-11-10 10:19:00,1.61535,1.61555,1.6152,1.6155,108000000.0
2009-11-10 10:20:00,1.6156,1.6156,1.6152,1.61545,114200000.0
2009-11-10 10:21:00,1.61535,1.6156,1.61495,1.61515,104900000.0
2009-11-10 10:22:00,1.6152,1.6153,1.615,1.6153,109300000.0
2009-11-10 10:23:00,1.6153,1.61585,1.61525,1.6156,81200000.0
2009-11-10 10:24:00,1.61555,1.61565,1.6153,1.61555,98300000.0
2009-11-10 10:25:00,1.61565,1.6158,1.61545,1.6158,83300000.0
2009-11-10 10:26:00,1.6158,1.61605,1.61575,1.6159,84100000.0
2009-11-10 10:27:00,1.6159,1.6162,1.6158,1.616,78100000.0
2009-11-10 10:28:00,1.6159,1.61685,1.6159,1.61665,97900000.0
2009-11-10 10:29:00,1.6168,1.61695,1.61655,1.6169,99800000.0
2009-11-10 10:30:00,1.61685,1.61695,1.6167,1.61685,68400000.0
2009-11-10 10:31:00,1.61685,1.617,1.6166,1.61675,111600000.0
2009-11-10 10:32:00,1.61675,1.6173,1.61675,1.61725,117400000.0
2009-11-10 10:33:00,1.61725,1.61725,1.61675,1.61675,89600000.0
2009-11-10 10:34:00,1.61675,1.6173,1.6167,1.61715,147700000.0
2009-11-10 10:35:00,1.61715,1.61745,1.61705,1.61745,87200000.0
2009-11-10 10:36:00,1.61735,1.61735,1.61685,1.61685,103600000.0
2009-11-10 10:37:00,1.6169,1.6171,1.6167,1.61695,94400000.0
2009-11-10 10:38:00,1.6169,1.61695,1.6166,1.6167,91200000.0
2009-11-10 10:39:00,1.6167,1.61695,1.6166,1.61675,86000000.0
2009-11-10 10:40:00,1.61675,1.61685,1.6164,1.6168,160700000.0
2009-11-10 10:41:00,1.61675,1.61705,1.61675,1.6168,94900000.0
2009-11-10 10:42:00,1.61685,1.617,1.6166,1.61695,95800000.0
2009-11-10 10:43:00,1.61695,1.61715,1.6168,1.6168,93000000.0
2009-11-10 10:44:00,1.61685,1.6172,1.6167,1.6171,97200000.0
2009-11-10 10:45:00,1.61705,1.6171,1.61675,1.61685,87800000.0
2009-11-10 10:46:00,1.61685,1.6169,1.61575,1.61605,167400000.0
2009-11-10 10:47:00,1.61595,1.61605,1.61565,1.6157,136600000.0
2009-11-10 10:48:00,1.61565,1.6158,1.6155,1.6157,96100000.0
2009-11-10 10:49:00,1.61575,1.61575,1.61545,1.61565,102400000.0
2009-11-10 10:50:00,1.6155,1.6158,1.6155,1.61575,93000000.0
2009-11-10 10:51:00,1.6157,1.6159,1.6156,1.61575,126200000.0
2009-11-10 10:52:00,1.6157,1.6157,1.6153,1.61555,51700000.0
2009-11-10 10:53:00,1.6155,1.61585,1.61545,1.61585,88000000.0
2009-11-10 10:54:00,1.61575,1.61575,1.61535,1.6155,88000000.0
2009-11-10 10:55:00,1.6154,1.61565,1.6153,1.6155,68700000.0
2009-11-10 10:56:00,1.6155,1.61565,1.61545,1.6155,40600000.0
2009-11-10 10:57:00,1.6155,1.61595,1.61535,1.61585,97400000.0
2009-11-10 10:58:00,1.61585,1.616,1.6155,1.6156,122000000.0
2009-11-10 10:59:00,1.61555,1.61585,1.61535,1.61565,130200000.0
2009-11-10 11:00:00,1.6156,1.61565,1.61535,1.61565,138200000.0
2009-11-10 11:01:00,1.61565,1.61585,1.61545,1.61585,75800000.0
2009-11-10 11:02:00,1.61575,1.6158,1.6155,1.61555,105400000.0
2009-11-10 11:03:00,1.6155,1.6157,1.61515,1.6154,70700000.0
2009-11-10 11:04:00,1.6154,1.61565,1.6153,1.61565,67500000.0
2009-11-10 11:05:00,1.6156,1.6156,1.6154,1.61545,44000000.0
2009-11-10 11:06:00,1.6155,1.61575,1.61525,1.6155,82500000.0
2009-11-10 11:07:00,1.61545,1.6155,1.6153,1.61545,61700000.0
2009-11-10 11:08:00,1.6154,1.61555,1.6152,1.61535,84100000.0
2009-11-10 11:09:00,1.61535,1.61555,1.6151,1.6151,81900000.0
2009-11-10 11:10:00,1.6151,1.61515,1.61475,1.61475,60400000.0
2009-11-10 11:11:00,1.61475,1.61485,1.61435,1.6144,98100000.0
2009-11-10 11:12:00,1.6143,1.6143,1.6139,1.61405,144700000.0
2009-11-10 11:13:00,1.6141,1.6143,1.6139,1.61415,133600000.0
2009-11-10 11:14:00,1.61415,1.6146,1.6141,1.6144,89700000.0
2009-11-10 11:15:00,1.61435,1.61435,1.61395,1.61405,69100000.0
2009-11-10 11:16:00,1.61405,1.61425,1.61395,1.61395,49600000.0
2009-11-10 11:17:00,1.61395,1.61425,1.61375,1.6142,83100000.0
2009-11-10 11:18:00,1.61415,1.61445,1.61415,1.6143,75600000.0
2009-11-10 11:19:00,1.6143,1.61515,1.61405,1.61485,139400000.0
2009-11-10 11:20:00,1.6149,1.615,1.6142,1.6143,104200000.0
2009-11-10 11:21:00,1.61445,1.6149,1.61425,1.61455,108700000.0
2009-11-10 11:22:00,1.6146,1.61485,1.61435,1.61455,98600000.0
2009-11-10 11:23:00,1.6146,1.61495,1.6145,1.6149,83600000.0
2009-11-10 11:24:00,1.6148,1.61555,1.61475,1.61545,137200000.0
2009-11-10 11:25:00,1.6156,1.6158,1.6155,1.6158,97000000.0
2009-11-10 11:26:00,1.6159,1.6159,1.6154,1.61565,93500000.0
2009-11-10 11:27:00,1.61565,1.61585,1.6154,1.6154,74200000.0
2009-11-10 11:28:00,1.61545,1.6155,1.61525,1.6153,122000000.0
2009-11-10 11:29:00,1.6154,1.6157,1.6154,1.6155,87300000.0
2009-11-10 11:30:00,1.6156,1.61575,1.6154,1.6155,106400000.0
2009-11-10 11:31:00,1.6155,1.6157,1.6154,1.6155,160500000.0
2009-11-10 11:32:00,1.6155,1.6156,1.6151,1.6152,146900000.0
2009-11-10 11:33:00,1.61525,1.61555,1.61495,1.61495,131400000.0
2009-11-10 11:34:00,1.61495,1.61515,1.6145,1.6147,89700000.0
2009-11-10 11:35:00,1.6148,1.6148,1.6144,1.61465,132900000.0
2009-11-10 11:36:00,1.6146,1.6147,1.6144,1.61455,92800000.0
2009-11-10 11:37:00,1.61455,1.6148,1.61445,1.61475,113600000.0
2009-11-10 11:38:00,1.61475,1.61475,1.61425,1.61425,105700000.0
2009-11-10 11:39:00,1.6142,1.6145,1.61415,1.6144,74000000.0
2009-11-10 11:40:00,1.6145,1.61485,1.6145,1.61465,81500000.0
2009-11-10 11:41:00,1.6146,1.6149,1.6145,1.61465,85300000.0
2009-11-10 11:42:00,1.61455,1.61465,1.61445,1.61445,115400000.0
2009-11-10 11:43:00,1.61445,1.61445,1.61425,1.61445,48400000.0
2009-11-10 11:44:00,1.61435,1.61465,1.6143,1.61445,88100000.0
2009-11-10 11:45:00,1.61435,1.61445,1.61415,1.6143,75800000.0
2009-11-10 11:46:00,1.6143,1.61435,1.6142,1.6143,40200000.0
2009-11-10 11:47:00,1.61425,1.6145,1.6142,1.61425,95000000.0
2009-11-10 11:48:00,1.61415,1.6144,1.6141,1.6144,74100000.0
2009-11-10 11:49:00,1.61445,1.6146,1.6143,1.6145,76300000.0
2009-11-10 11:50:00,1.61455,1.61495,1.61455,1.6148,116300000.0
2009-11-10 11:51:00,1.61475,1.6149,1.61475,1.61485,41900000.0
2009-11-10 11:52:00,1.6148,1.61515,1.61475,1.6151,65800000.0
2009-11-10 11:53:00,1.6151,1.6151,1.6147,1.6148,60800000.0
2009-11-10 11:54:00,1.6148,1.6148,1.61455,1.61465,52400000.0
2009-11-10 11:55:00,1.6146,1.6149,1.6145,1.61485,50600000.0
2009-11-10 11:56:00,1.61485,1.615,1.6147,1.61485,55700000.0
2009-11-10 11:57:00,1.6149,1.6149,1.61455,1.61455,93900000.0
2009-11-10 11:58:00,1.6145,1.6147,1.61425,1.61425,58100000.0
2009-11-10 11:59:00,1.6142,1.61435,1.61395,1.6143,154600000.0
2009-11-10 12:00:00,1.6143,1.6143,1.613,1.614,209400000.0
2009-11-10 12:01:00,1.61405,1.6144,1.6139,1.6144,232900000.0
2009-11-10 12:02:00,1.6144,1.6152,1.6143,1.6152,210500000.0
2009-11-10 12:03:00,1.61525,1.6154,1.6147,1.61475,158800000.0
2009-11-10 12:04:00,1.61475,1.61505,1.61475,1.6148,86400000.0
2009-11-10 12:05:00,1.6148,1.6149,1.61415,1.61415,144100000.0
2009-11-10 12:06:00,1.61415,1.6143,1.61385,1.61415,89500000.0
2009-11-10 12:07:00,1.61415,1.6144,1.61415,1.61425,151500000.0
2009-11-10 12:08:00,1.61425,1.61485,1.61415,1.61465,148400000.0
2009-11-10 12:09:00,1.6146,1.6152,1.6146,1.61505,124200000.0
2009-11-10 12:10:00,1.61505,1.61555,1.61505,1.6152,158000000.0
2009-11-10 12:11:00,1.6152,1.6158,1.61515,1.6158,193800000.0
2009-11-10 12:12:00,1.61605,1.6161,1.61565,1.6157,110100000.0
2009-11-10 12:13:00,1.61575,1.61585,1.61515,1.61525,157700000.0
2009-11-10 12:14:00,1.61535,1.6158,1.6153,1.6156,174100000.0
2009-11-10 12:15:00,1.6155,1.6159,1.61545,1.6159,151500000.0
2009-11-10 12:16:00,1.61595,1.61635,1.61585,1.6161,166400000.0
2009-11-10 12:17:00,1.61605,1.6162,1.6158,1.61605,157700000.0
2009-11-10 12:18:00,1.61595,1.61615,1.6158,1.6159,136300000.0
2009-11-10 12:19:00,1.61585,1.616,1.61565,1.6159,149400000.0
2009-11-10 12:20:00,1.61585,1.6159,1.61555,1.61565,111900000.0
2009-11-10 12:21:00,1.61575,1.6158,1.61515,1.61535,157300000.0
2009-11-10 12:22:00,1.6154,1.6156,1.6153,1.6155,107600000.0
2009-11-10 12:23:00,1.6155,1.6161,1.6155,1.61605,83500000.0
2009-11-10 12:24:00,1.61615,1.61615,1.6159,1.616,95000000.0
2009-11-10 12:25:00,1.61605,1.61645,1.61585,1.61605,121900000.0
2009-11-10 12:26:00,1.61605,1.6162,1.6158,1.61615,150400000.0
2009-11-10 12:27:00,1.61615,1.61625,1.6158,1.61585,109100000.0
2009-11-10 12:28:00,1.61585,1.6163,1.61585,1.61625,76000000.0
2009-11-10 12:29:00,1.6162,1.61635,1.616,1.6161,83800000.0
2009-11-10 12:30:00,1.61615,1.61645,1.61605,1.6163,57000000.0
2009-11-10 12:31:00,1.61625,1.6164,1.6161,1.6162,86800000.0
2009-11-10 12:32:00,1.6162,1.61655,1.61605,1.6164,128200000.0
2009-11-10 12:33:00,1.6164,1.61675,1.6163,1.6165,117100000.0
2009-11-10 12:34:00,1.6165,1.61665,1.6162,1.61645,108000000.0
2009-11-10 12:35:00,1.61655,1.6166,1.61575,1.6164,166100000.0
2009-11-10 12:36:00,1.6164,1.61655,1.6162,1.6164,151700000.0
2009-11-10 12:37:00,1.61635,1.6166,1.6156,1.61585,159500000.0
2009-11-10 12:38:00,1.6158,1.616,1.61555,1.61595,155100000.0
2009-11-10 12:39:00,1.6159,1.61615,1.6158,1.6159,93900000.0
2009-11-10 12:40:00,1.61585,1.61625,1.61565,1.61565,137200000.0
2009-11-10 12:41:00,1.61565,1.6157,1.6153,1.6157,224700000.0
2009-11-10 12:42:00,1.6157,1.616,1.6152,1.6152,119800000.0
2009-11-10 12:43:00,1.6152,1.6154,1.6144,1.61455,146200000.0
2009-11-10 12:44:00,1.61455,1.6147,1.6143,1.61445,128000000.0
2009-11-10 12:45:00,1.61445,1.61475,1.61445,1.61445,97000000.0
2009-11-10 12:46:00,1.61435,1.6146,1.61435,1.61455,48900000.0
2009-11-10 12:47:00,1.6145,1.6146,1.61435,1.6145,113100000.0
2009-11-10 12:48:00,1.6145,1.61485,1.6144,1.6144,99500000.0
2009-11-10 12:49:00,1.6144,1.6144,1.6138,1.61405,101900000.0
2009-11-10 12:50:00,1.6141,1.61425,1.61375,1.6141,120000000.0
2009-11-10 12:51:00,1.61395,1.6146,1.61395,1.6145,125700000.0
2009-11-10 12:52:00,1.6145,1.61505,1.61445,1.61505,122300000.0
2009-11-10 12:53:00,1.615,1.6152,1.61475,1.61505,72600000.0
2009-11-10 12:54:00,1.615,1.61515,1.61485,1.615,78600000.0
2009-11-10 12:55:00,1.61505,1.6152,1.61465,1.6148,61800000.0
2009-11-10 12:56:00,1.6148,1.61495,1.61455,1.6148,80000000.0
2009-11-10 12:57:00,1.6148,1.61535,1.6148,1.6152,100400000.0
2009-11-10 12:58:00,1.61535,1.61545,1.61495,1.61495,113100000.0
2009-11-10 12:59:00,1.61485,1.6161,1.61485,1.61605,141800000.0
2009-11-10 13:00:00,1.6161,1.6164,1.61575,1.6158,107300000.0
2009-11-10 13:01:00,1.6158,1.616,1.6157,1.61595,86100000.0
2009-11-10 13:02:00,1.6159,1.6164,1.61585,1.616,109200000.0
2009-11-10 13:03:00,1.61605,1.6164,1.616,1.61635,81100000.0
2009-11-10 13:04:00,1.6163,1.6164,1.6161,1.61635,84700000.0
2009-11-10 13:05:00,1.61635,1.61635,1.616,1.61615,89500000.0
2009-11-10 13:06:00,1.61615,1.61615,1.616,1.6161,32000000.0
2009-11-10 13:07:00,1.61605,1.61625,1.61595,1.61605,59100000.0
2009-11-10 13:08:00,1.61615,1.6163,1.6159,1.6162,110100000.0
2009-11-10 13:09:00,1.6162,1.6164,1.61525,1.6157,146800000.0
2009-11-10 13:10:00,1.6157,1.61605,1.61555,1.6157,156500000.0
2009-11-10 13:11:00,1.61565,1.6159,1.61565,1.61575,118900000.0
2009-11-10 13:12:00,1.6159,1.61615,1.6158,1.61595,89300000.0
2009-11-10 13:13:00,1.61595,1.616,1.61565,1.616,105700000.0
2009-11-10 13:14:00,1.616,1.61655,1.6158,1.6165,73500000.0
2009-11-10 13:15:00,1.61645,1.61645,1.61555,1.61595,161700000.0
2009-11-10 13:16:00,1.61595,1.616,1.61515,1.6153,90800000.0
2009-11-10 13:17:00,1.6153,1.6153,1.61515,1.61515,18500000.0
2009-11-10 13:18:00,1.6152,1.61565,1.6151,1.6155,72500000.0
2009-11-10 13:19:00,1.6155,1.61565,1.6153,1.61555,75500000.0
2009-11-10 13:20:00,1.61555,1.61555,1.61515,1.61515,85600000.0
2009-11-10 13:21:00,1.61525,1.61535,1.6152,1.6153,46400000.0
2009-11-10 13:22:00,1.6153,1.6153,1.61485,1.6149,48200000.0
2009-11-10 13:23:00,1.6149,1.61555,1.6149,1.6154,61000000.0
2009-11-10 13:24:00,1.6154,1.61555,1.615,1.6154,127000000.0
2009-11-10 13:25:00,1.6155,1.61565,1.61535,1.61535,56300000.0
2009-11-10 13:26:00,1.6152,1.6154,1.6152,1.6154,80500000.0
2009-11-10 13:27:00,1.6154,1.6155,1.61515,1.61515,44400000.0
2009-11-10 13:28:00,1.61525,1.61525,1.615,1.61505,57100000.0
2009-11-10 13:29:00,1.61515,1.61525,1.61495,1.61515,74400000.0
2009-11-10 13:30:00,1.61515,1.61535,1.615,1.61505,52100000.0
2009-11-10 13:31:00,1.615,1.61515,1.6148,1.6148,64200000.0
2009-11-10 13:32:00,1.61485,1.61505,1.61475,1.6149,82800000.0
2009-11-10 13:33:00,1.61495,1.61495,1.6148,1.61485,34600000.0
2009-11-10 13:34:00,1.61485,1.6149,1.61445,1.61465,95600000.0
2009-11-10 13:35:00,1.61475,1.61515,1.61455,1.61505,92500000.0
2009-11-10 13:36:00,1.6151,1.6152,1.6149,1.6151,57300000.0
2009-11-10 13:37:00,1.6151,1.61535,1.61485,1.61525,104900000.0
2009-11-10 13:38:00,1.6153,1.61555,1.6152,1.61535,112800000.0
2009-11-10 13:39:00,1.6154,1.6154,1.61515,1.6152,53000000.0
2009-11-10 13:40:00,1.6152,1.61545,1.61515,1.6153,44000000.0
2009-11-10 13:41:00,1.61525,1.61545,1.6147,1.6148,108600000.0
2009-11-10 13:42:00,1.61485,1.61525,1.61485,1.615,123400000.0
2009-11-10 13:43:00,1.61505,1.61505,1.61485,1.615,67600000.0
2009-11-10 13:44:00,1.615,1.615,1.6145,1.6145,47300000.0
2009-11-10 13:45:00,1.6145,1.615,1.6145,1.6148,75700000.0
2009-11-10 13:46:00,1.6148,1.61505,1.6146,1.6149,86800000.0
2009-11-10 13:47:00,1.61495,1.6151,1.61475,1.61475,73100000.0
2009-11-10 13:48:00,1.6148,1.6151,1.61475,1.61505,46500000.0
2009-11-10 13:49:00,1.61505,1.61515,1.6149,1.615,114400000.0
2009-11-10 13:50:00,1.61505,1.61535,1.6149,1.61525,86400000.0
2009-11-10 13:51:00,1.61525,1.6158,1.61525,1.61575,199500000.0
2009-11-10 13:52:00,1.61575,1.616,1.6154,1.61555,187400000.0
2009-11-10 13:53:00,1.61555,1.61595,1.61535,1.61595,133400000.0
2009-11-10 13:54:00,1.6157,1.61585,1.61535,1.61555,127600000.0
2009-11-10 13:55:00,1.61555,1.61585,1.61545,1.61585,62300000.0
2009-11-10 13:56:00,1.61585,1.616,1.6157,1.61585,80600000.0
2009-11-10 13:57:00,1.61585,1.6164,1.6158,1.61625,144600000.0
2009-11-10 13:58:00,1.61625,1.61635,1.616,1.61615,115400000.0
2009-11-10 13:59:00,1.61605,1.6162,1.61555,1.616,170800000.0
2009-11-10 14:00:00,1.61605,1.6162,1.61585,1.61595,57900000.0
2009-11-10 14:01:00,1.61595,1.61595,1.61555,1.6157,122100000.0
2009-11-10 14:02:00,1.61575,1.61605,1.6157,1.61575,65400000.0
2009-11-10 14:03:00,1.61585,1.6161,1.61575,1.61595,71100000.0
2009-11-10 14:04:00,1.61585,1.6161,1.61555,1.61555,112600000.0
2009-11-10 14:05:00,1.61555,1.61575,1.6154,1.6155,82700000.0
2009-11-10 14:06:00,1.6154,1.61565,1.61525,1.61555,165300000.0
2009-11-10 14:07:00,1.61555,1.6157,1.6155,1.6156,92400000.0
2009-11-10 14:08:00,1.6155,1.6161,1.61545,1.61585,158100000.0
2009-11-10 14:09:00,1.61575,1.616,1.61575,1.61585,88400000.0
2009-11-10 14:10:00,1.6158,1.6159,1.6156,1.61575,48900000.0
2009-11-10 14:11:00,1.61575,1.61575,1.6155,1.6155,38400000.0
2009-11-10 14:12:00,1.6155,1.61585,1.6155,1.61575,69600000.0
2009-11-10 14:13:00,1.61555,1.61585,1.6155,1.61585,46800000.0
2009-11-10 14:14:00,1.6158,1.6158,1.61535,1.61545,67400000.0
2009-11-10 14:15:00,1.6154,1.6155,1.61515,1.6154,168800000.0
2009-11-10 14:16:00,1.6153,1.6154,1.61485,1.61495,63900000.0
2009-11-10 14:17:00,1.61495,1.61505,1.61475,1.6149,187200000.0
2009-11-10 14:18:00,1.6149,1.61515,1.6149,1.6149,70400000.0
2009-11-10 14:19:00,1.6148,1.6153,1.61475,1.6149,123100000.0
2009-11-10 14:20:00,1.6149,1.61545,1.61485,1.61515,150600000.0
2009-11-10 14:21:00,1.61515,1.61565,1.61505,1.6155,112600000.0
2009-11-10 14:22:00,1.61545,1.61565,1.61535,1.6154,94100000.0
2009-11-10 14:23:00,1.61545,1.61545,1.61495,1.61505,100300000.0
2009-11-10 14:24:00,1.61505,1.6153,1.61465,1.61465,144800000.0
2009-11-10 14:25:00,1.61465,1.61505,1.6146,1.6148,136400000.0
2009-11-10 14:26:00,1.6148,1.6149,1.6146,1.6147,103100000.0
2009-11-10 14:27:00,1.6147,1.61495,1.6146,1.6147,106200000.0
2009-11-10 14:28:00,1.6147,1.61485,1.61465,1.6147,111400000.0
2009-11-10 14:29:00,1.6148,1.6154,1.6146,1.61465,119000000.0
2009-11-10 14:30:00,1.61465,1.61505,1.61445,1.61445,86900000.0
2009-11-10 14:31:00,1.6144,1.61445,1.6142,1.61445,53100000.0
2009-11-10 14:32:00,1.61445,1.61465,1.61445,1.61465,35300000.0
2009-11-10 14:33:00,1.6145,1.61515,1.61445,1.6147,193900000.0
2009-11-10 14:34:00,1.6147,1.6148,1.61445,1.6146,118300000.0
2009-11-10 14:35:00,1.6145,1.6147,1.6145,1.61455,67100000.0
2009-11-10 14:36:00,1.6145,1.6148,1.6145,1.61465,97300000.0
2009-11-10 14:37:00,1.61465,1.6147,1.61435,1.61445,18500000.0
2009-11-10 14:38:00,1.61445,1.61445,1.61425,1.61425,41100000.0
2009-11-10 14:39:00,1.61405,1.6143,1.61385,1.61395,95300000.0
2009-11-10 14:40:00,1.61405,1.61435,1.614,1.61405,80700000.0
2009-11-10 14:41:00,1.61405,1.6142,1.6138,1.61415,111300000.0
2009-11-10 14:42:00,1.61415,1.6142,1.61385,1.6142,126000000.0
2009-11-10 14:43:00,1.6142,1.61435,1.61415,1.61415,97700000.0
2009-11-10 14:44:00,1.6142,1.61425,1.6138,1.614,109400000.0
2009-11-10 14:45:00,1.614,1.61425,1.61375,1.61425,98700000.0
2009-11-10 14:46:00,1.61435,1.61455,1.6143,1.6145,86500000.0
2009-11-10 14:47:00,1.61455,1.6147,1.61445,1.61445,105600000.0
2009-11-10 14:48:00,1.61455,1.6148,1.6144,1.6148,76300000.0
2009-11-10 14:49:00,1.6148,1.61495,1.61435,1.6145,90600000.0
2009-11-10 14:50:00,1.6146,1.61495,1.6142,1.61425,101000000.0
2009-11-10 14:51:00,1.61425,1.61465,1.6141,1.61455,63700000.0
2009-11-10 14:52:00,1.6146,1.6147,1.61435,1.61445,93900000.0
2009-11-10 14:53:00,1.6146,1.6149,1.6145,1.6145,99800000.0
2009-11-10 14:54:00,1.6146,1.6146,1.6141,1.6143,144000000.0
2009-11-10 14:55:00,1.61425,1.6146,1.6141,1.61425,149700000.0
2009-11-10 14:56:00,1.6143,1.6147,1.6142,1.61465,141100000.0
2009-11-10 14:57:00,1.61475,1.6152,1.61475,1.61505,112400000.0
2009-11-10 14:58:00,1.61505,1.6151,1.61485,1.61485,61000000.0
2009-11-10 14:59:00,1.61485,1.6152,1.61485,1.61515,101300000.0
2009-11-10 15:00:00,1.61505,1.6151,1.6148,1.6149,78700000.0
2009-11-10 15:01:00,1.61485,1.61505,1.6144,1.61455,131200000.0
2009-11-10 15:02:00,1.6146,1.61465,1.6142,1.6144,103000000.0
2009-11-10 15:03:00,1.61445,1.6146,1.6144,1.6144,47000000.0
2009-11-10 15:04:00,1.61435,1.6147,1.6143,1.6146,118000000.0
2009-11-10 15:05:00,1.61455,1.61475,1.6143,1.61445,176800000.0
2009-11-10 15:06:00,1.6144,1.61455,1.61415,1.61445,107700000.0
2009-11-10 15:07:00,1.6145,1.61455,1.6139,1.6141,112900000.0
2009-11-10 15:08:00,1.61405,1.6148,1.614,1.61475,150200000.0
2009-11-10 15:09:00,1.61475,1.6148,1.6142,1.6143,149800000.0
2009-11-10 15:10:00,1.6143,1.61435,1.614,1.6142,115700000.0
2009-11-10 15:11:00,1.6142,1.6147,1.6142,1.6147,173400000.0
2009-11-10 15:12:00,1.6145,1.6148,1.6145,1.6146,65900000.0
2009-11-10 15:13:00,1.61455,1.6147,1.61435,1.6145,131200000.0
2009-11-10 15:14:00,1.6145,1.6146,1.61425,1.61425,97400000.0
2009-11-10 15:15:00,1.6143,1.61445,1.6141,1.61415,119000000.0
2009-11-10 15:16:00,1.61415,1.61425,1.61415,1.6142,126000000.0
2009-11-10 15:17:00,1.6142,1.6146,1.61415,1.61445,184500000.0
2009-11-10 15:18:00,1.61445,1.61465,1.61425,1.61455,166700000.0
2009-11-10 15:19:00,1.61455,1.6146,1.6141,1.6141,141000000.0
2009-11-10 15:20:00,1.6141,1.6144,1.61405,1.6142,175600000.0
2009-11-10 15:21:00,1.6142,1.6144,1.61405,1.61435,138900000.0
2009-11-10 15:22:00,1.6143,1.6147,1.6143,1.61455,162800000.0
2009-11-10 15:23:00,1.61455,1.61465,1.6139,1.61405,267200000.0
2009-11-10 15:24:00,1.6142,1.6143,1.61405,1.61415,70100000.0
2009-11-10 15:25:00,1.61415,1.61445,1.61405,1.61415,102000000.0
2009-11-10 15:26:00,1.61425,1.61435,1.61385,1.6141,205700000.0
2009-11-10 15:27:00,1.61405,1.61405,1.6138,1.6138,55500000.0
2009-11-10 15:28:00,1.61395,1.61395,1.61345,1.61355,109300000.0
2009-11-10 15:29:00,1.6136,1.61385,1.61355,1.61385,100500000.0
2009-11-10 15:30:00,1.6139,1.6139,1.6135,1.61355,111400000.0
2009-11-10 15:31:00,1.61355,1.61405,1.6134,1.61405,107000000.0
2009-11-10 15:32:00,1.61405,1.6141,1.61355,1.61365,136100000.0
2009-11-10 15:33:00,1.6137,1.61395,1.61365,1.6138,112100000.0
2009-11-10 15:34:00,1.6138,1.6143,1.61375,1.61415,131400000.0
2009-11-10 15:35:00,1.61405,1.6142,1.6139,1.61415,173600000.0
2009-11-10 15:36:00,1.61415,1.61415,1.6135,1.6136,66300000.0
2009-11-10 15:37:00,1.6137,1.61385,1.61355,1.61365,147000000.0
2009-11-10 15:38:00,1.61365,1.6139,1.61365,1.6139,112100000.0
2009-11-10 15:39:00,1.6139,1.6139,1.61345,1.6135,99300000.0
2009-11-10 15:40:00,1.6135,1.61375,1.6134,1.6136,144700000.0
2009-11-10 15:41:00,1.6136,1.6139,1.6135,1.61365,107200000.0
2009-11-10 15:42:00,1.61365,1.61385,1.61335,1.61335,90900000.0
2009-11-10 15:43:00,1.61345,1.6136,1.61305,1.6132,92000000.0
2009-11-10 15:44:00,1.61325,1.61345,1.6131,1.61345,84800000.0
2009-11-10 15:45:00,1.61335,1.61335,1.6131,1.6131,173500000.0
2009-11-10 15:46:00,1.6131,1.61325,1.613,1.61305,128500000.0
2009-11-10 15:47:00,1.613,1.61335,1.61285,1.61285,160300000.0
2009-11-10 15:48:00,1.61275,1.6131,1.61265,1.61295,214000000.0
2009-11-10 15:49:00,1.6128,1.61285,1.6125,1.61265,223300000.0
2009-11-10 15:50:00,1.6126,1.61345,1.6126,1.61345,189100000.0
2009-11-10 15:51:00,1.61345,1.61385,1.61325,1.6135,208400000.0
2009-11-10 15:52:00,1.61355,1.61375,1.6133,1.61355,147000000.0
2009-11-10 15:53:00,1.61355,1.61375,1.61325,1.61375,238100000.0
2009-11-10 15:54:00,1.61375,1.61385,1.6134,1.61385,249900000.0
2009-11-10 15:55:00,1.61375,1.61385,1.6135,1.6137,81700000.0
2009-11-10 15:56:00,1.6137,1.61405,1.61345,1.6135,205700000.0
2009-11-10 15:57:00,1.6135,1.6135,1.6127,1.61305,164700000.0
2009-11-10 15:58:00,1.61305,1.6133,1.6128,1.61315,150400000.0
2009-11-10 15:59:00,1.61315,1.61325,1.6129,1.6131,125800000.0
2009-11-10 16:00:00,1.61275,1.6134,1.61275,1.61325,152500000.0
2009-11-10 16:01:00,1.6133,1.6135,1.6131,1.6132,89500000.0
2009-11-10 16:02:00,1.6132,1.6133,1.613,1.6133,75700000.0
2009-11-10 16:03:00,1.6133,1.61365,1.6132,1.6135,100000000.0
2009-11-10 16:04:00,1.6135,1.61375,1.6133,1.61375,119000000.0
2009-11-10 16:05:00,1.61375,1.61405,1.61365,1.61395,81500000.0
2009-11-10 16:06:00,1.6139,1.6139,1.6135,1.6135,123700000.0
2009-11-10 16:07:00,1.61345,1.61385,1.6134,1.6135,156400000.0
2009-11-10 16:08:00,1.6135,1.6137,1.61325,1.6133,106900000.0
2009-11-10 16:09:00,1.6133,1.61345,1.61285,1.613,197800000.0
2009-11-10 16:10:00,1.613,1.61325,1.61285,1.61305,185900000.0
2009-11-10 16:11:00,1.6131,1.61335,1.61295,1.6133,168600000.0
2009-11-10 16:12:00,1.61325,1.61355,1.61315,1.6134,135300000.0
2009-11-10 16:13:00,1.6135,1.61355,1.61255,1.613,165600000.0
2009-11-10 16:14:00,1.61305,1.6133,1.6128,1.6129,103000000.0
2009-11-10 16:15:00,1.613,1.61315,1.61285,1.6131,108600000.0
2009-11-10 16:16:00,1.6131,1.61345,1.61305,1.6131,60300000.0
2009-11-10 16:17:00,1.6133,1.6133,1.613,1.61305,161000000.0
2009-11-10 16:18:00,1.6131,1.6133,1.6129,1.61325,116900000.0
2009-11-10 16:19:00,1.61325,1.6133,1.61305,1.6132,81800000.0
2009-11-10 16:20:00,1.61325,1.61355,1.61305,1.6133,96200000.0
2009-11-10 16:21:00,1.61325,1.61365,1.61315,1.61335,98500000.0
2009-11-10 16:22:00,1.6134,1.6134,1.613,1.61305,93100000.0
2009-11-10 16:23:00,1.6132,1.6132,1.61305,1.61305,60200000.0
2009-11-10 16:24:00,1.6131,1.6133,1.61295,1.6131,70700000.0
2009-11-10 16:25:00,1.61305,1.61315,1.6129,1.613,42100000.0
2009-11-10 16:26:00,1.61315,1.61315,1.6129,1.6131,29000000.0
2009-11-10 16:27:00,1.6132,1.6136,1.61305,1.6134,153400000.0
2009-11-10 16:28:00,1.61335,1.6135,1.61305,1.61335,96700000.0
2009-11-10 16:29:00,1.6134,1.61355,1.6132,1.61335,82700000.0
2009-11-10 16:30:00,1.6133,1.6136,1.6132,1.6134,150200000.0
2009-11-10 16:31:00,1.6134,1.61355,1.6132,1.61335,104400000.0
2009-11-10 16:32:00,1.61345,1.61355,1.61305,1.61315,149300000.0
2009-11-10 16:33:00,1.613,1.61305,1.612,1.61225,212800000.0
2009-11-10 16:34:00,1.6123,1.61245,1.6117,1.6119,181900000.0
2009-11-10 16:35:00,1.6121,1.6122,1.61155,1.61215,185900000.0
2009-11-10 16:36:00,1.61205,1.61225,1.61165,1.61185,187900000.0
2009-11-10 16:37:00,1.61185,1.61225,1.61185,1.6122,149900000.0
2009-11-10 16:38:00,1.6121,1.6127,1.6121,1.6125,185000000.0
2009-11-10 16:39:00,1.6125,1.6126,1.6119,1.612,176600000.0
2009-11-10 16:40:00,1.612,1.61245,1.6119,1.6123,226200000.0
2009-11-10 16:41:00,1.6123,1.61255,1.61215,1.6122,142600000.0
2009-11-10 16:42:00,1.6122,1.6127,1.61215,1.6123,126800000.0
2009-11-10 16:43:00,1.6123,1.61235,1.6119,1.6119,147100000.0
2009-11-10 16:44:00,1.61185,1.61205,1.61145,1.61205,189700000.0
2009-11-10 16:45:00,1.61205,1.61205,1.61165,1.6119,171300000.0
2009-11-10 16:46:00,1.6118,1.61225,1.6117,1.6119,175100000.0
2009-11-10 16:47:00,1.6119,1.6126,1.61185,1.6124,127500000.0
2009-11-10 16:48:00,1.61235,1.61275,1.61225,1.6123,164900000.0
2009-11-10 16:49:00,1.6123,1.6125,1.6119,1.61215,154900000.0
2009-11-10 16:50:00,1.61215,1.6122,1.61155,1.61155,136300000.0
2009-11-10 16:51:00,1.6116,1.6119,1.61145,1.6116,131100000.0
2009-11-10 16:52:00,1.61155,1.61195,1.6115,1.6115,156000000.0
2009-11-10 16:53:00,1.6115,1.6117,1.6112,1.6115,136700000.0
2009-11-10 16:54:00,1.61155,1.61155,1.61125,1.6113,154700000.0
2009-11-10 16:55:00,1.6113,1.61185,1.61125,1.6116,126800000.0
2009-11-10 16:56:00,1.6117,1.6118,1.61125,1.6116,191800000.0
2009-11-10 16:57:00,1.61165,1.61185,1.6114,1.61165,140200000.0
2009-11-10 16:58:00,1.61165,1.61225,1.61145,1.61225,129300000.0
2009-11-10 16:59:00,1.6123,1.61255,1.6122,1.6124,104100000.0
2009-11-10 17:00:00,1.6124,1.6124,1.61205,1.6123,188100000.0
2009-11-10 17:01:00,1.6123,1.6125,1.61215,1.6123,183500000.0
2009-11-10 17:02:00,1.61225,1.6123,1.6118,1.6118,78200000.0
2009-11-10 17:03:00,1.6118,1.6124,1.6117,1.6124,206500000.0
2009-11-10 17:04:00,1.6124,1.61245,1.61195,1.612,176700000.0
2009-11-10 17:05:00,1.6121,1.6122,1.61195,1.61195,55300000.0
2009-11-10 17:06:00,1.6119,1.61225,1.6117,1.6117,207300000.0
2009-11-10 17:07:00,1.612,1.612,1.6115,1.6116,147900000.0
2009-11-10 17:08:00,1.6116,1.612,1.61145,1.6118,159700000.0
2009-11-10 17:09:00,1.6117,1.61185,1.61135,1.61135,116000000.0
2009-11-10 17:10:00,1.61145,1.6117,1.61105,1.61125,159300000.0
2009-11-10 17:11:00,1.61125,1.61125,1.61045,1.6106,202100000.0
2009-11-10 17:12:00,1.6106,1.61095,1.6105,1.61095,136300000.0
2009-11-10 17:13:00,1.61105,1.61135,1.61095,1.6112,170300000.0
2009-11-10 17:14:00,1.61115,1.6113,1.6109,1.6112,136800000.0
2009-11-10 17:15:00,1.61135,1.61135,1.6109,1.61125,146100000.0
2009-11-10 17:16:00,1.61125,1.6115,1.6111,1.61115,157800000.0
2009-11-10 17:17:00,1.61125,1.61175,1.6111,1.6113,160300000.0
2009-11-10 17:18:00,1.61125,1.61155,1.611,1.6111,129600000.0
2009-11-10 17:19:00,1.6111,1.61125,1.6108,1.61105,152100000.0
2009-11-10 17:20:00,1.61115,1.61125,1.6108,1.611,207600000.0
2009-11-10 17:21:00,1.61095,1.61115,1.6099,1.6103,182800000.0
2009-11-10 17:22:00,1.61025,1.61045,1.6098,1.6099,190300000.0
2009-11-10 17:23:00,1.61005,1.61005,1.6096,1.6098,134400000.0
2009-11-10 17:24:00,1.6098,1.61,1.60955,1.6096,175000000.0
2009-11-10 17:25:00,1.60955,1.6097,1.60915,1.60945,179300000.0
2009-11-10 17:26:00,1.60955,1.6099,1.60945,1.6098,169900000.0
2009-11-10 17:27:00,1.61,1.61015,1.6098,1.61,133900000.0
2009-11-10 17:28:00,1.60995,1.60995,1.6093,1.60965,208600000.0
2009-11-10 17:29:00,1.60965,1.60995,1.60945,1.60965,141000000.0
2009-11-10 17:30:00,1.60965,1.6105,1.6096,1.61025,245900000.0
2009-11-10 17:31:00,1.6102,1.6108,1.6102,1.6108,199200000.0
2009-11-10 17:32:00,1.6108,1.6114,1.61065,1.61115,177800000.0
2009-11-10 17:33:00,1.6112,1.61125,1.611,1.6111,103100000.0
2009-11-10 17:34:00,1.6111,1.61145,1.6109,1.61135,66600000.0
2009-11-10 17:35:00,1.61135,1.61175,1.6113,1.6115,186000000.0
2009-11-10 17:36:00,1.6114,1.61175,1.6112,1.6115,108400000.0
2009-11-10 17:37:00,1.61155,1.61155,1.61115,1.6113,97900000.0
2009-11-10 17:38:00,1.6114,1.6117,1.611,1.611,151000000.0
2009-11-10 17:39:00,1.611,1.61155,1.611,1.6113,175800000.0
2009-11-10 17:40:00,1.61125,1.61155,1.611,1.6112,141100000.0
2009-11-10 17:41:00,1.61125,1.6116,1.6111,1.6115,68600000.0
2009-11-10 17:42:00,1.6117,1.6117,1.6111,1.61125,98500000.0
2009-11-10 17:43:00,1.61125,1.61195,1.61125,1.6119,138000000.0
2009-11-10 17:44:00,1.6117,1.61215,1.6115,1.61205,175000000.0
2009-11-10 17:45:00,1.6121,1.6122,1.61185,1.61215,96600000.0
2009-11-10 17:46:00,1.61215,1.6122,1.61185,1.61185,122700000.0
2009-11-10 17:47:00,1.61185,1.6123,1.61185,1.6121,120800000.0
2009-11-10 17:48:00,1.6121,1.61235,1.6117,1.61225,79900000.0
2009-11-10 17:49:00,1.61235,1.6125,1.61195,1.61215,139900000.0
2009-11-10 17:50:00,1.61215,1.61275,1.6121,1.6126,145100000.0
2009-11-10 17:51:00,1.61265,1.61295,1.6123,1.61275,196000000.0
2009-11-10 17:52:00,1.61275,1.6131,1.6125,1.6125,181300000.0
2009-11-10 17:53:00,1.61245,1.61285,1.61235,1.61265,220800000.0
2009-11-10 17:54:00,1.61265,1.6129,1.6125,1.6128,141600000.0
2009-11-10 17:55:00,1.61265,1.6128,1.61245,1.61255,101500000.0
2009-11-10 17:56:00,1.6125,1.61255,1.61205,1.6122,113600000.0
2009-11-10 17:57:00,1.6122,1.6123,1.61185,1.61215,208900000.0
2009-11-10 17:58:00,1.61215,1.61245,1.61185,1.612,151900000.0
2009-11-10 17:59:00,1.612,1.61285,1.61185,1.61285,159800000.0
2009-11-10 18:00:00,1.6129,1.613,1.61245,1.6127,165600000.0
2009-11-10 18:01:00,1.6127,1.61305,1.61255,1.61285,180700000.0
2009-11-10 18:02:00,1.6128,1.61295,1.6125,1.6127,213800000.0
2009-11-10 18:03:00,1.61265,1.6128,1.61255,1.61265,68699999.0
2009-11-10 18:04:00,1.61265,1.61275,1.6121,1.6122,150500000.0
2009-11-10 18:05:00,1.6122,1.61255,1.6121,1.61235,149900000.0
2009-11-10 18:06:00,1.6123,1.6124,1.61165,1.61175,276700000.0
2009-11-10 18:07:00,1.61175,1.6122,1.6114,1.61195,266400000.0
2009-11-10 18:08:00,1.6121,1.6124,1.6118,1.6119,264100000.0
2009-11-10 18:09:00,1.6118,1.61225,1.6114,1.6114,229800000.0
2009-11-10 18:10:00,1.61145,1.6118,1.6113,1.61145,198400000.0
2009-11-10 18:11:00,1.6114,1.61185,1.61125,1.6117,251700000.0
2009-11-10 18:12:00,1.61175,1.6122,1.6117,1.61185,202200000.0
2009-11-10 18:13:00,1.6118,1.6131,1.61175,1.613,237000000.0
2009-11-10 18:14:00,1.61305,1.6135,1.6129,1.61315,222200000.0
2009-11-10 18:15:00,1.61315,1.6133,1.6126,1.6129,232200000.0
2009-11-10 18:16:00,1.61285,1.61305,1.61235,1.6126,173300000.0
2009-11-10 18:17:00,1.6127,1.61315,1.6127,1.6127,161100000.0
2009-11-10 18:18:00,1.6126,1.6129,1.61245,1.61285,180600000.0
2009-11-10 18:19:00,1.6128,1.6131,1.61255,1.61255,88000000.0
2009-11-10 18:20:00,1.61255,1.6129,1.6121,1.61255,189550000.0
2009-11-10 18:21:00,1.61245,1.6129,1.61205,1.6122,149700000.0
2009-11-10 18:22:00,1.61215,1.61235,1.6119,1.6123,122400000.0
2009-11-10 18:23:00,1.61215,1.61275,1.6121,1.6125,145000000.0
2009-11-10 18:24:00,1.61235,1.61295,1.6123,1.6126,111600000.0
2009-11-10 18:25:00,1.6126,1.61285,1.6121,1.6124,161200000.0
2009-11-10 18:26:00,1.61245,1.6128,1.6122,1.6124,164700000.0
2009-11-10 18:27:00,1.6124,1.6127,1.6123,1.61255,131200000.0
2009-11-10 18:28:00,1.6126,1.61305,1.61245,1.61295,97500000.0
2009-11-10 18:29:00,1.61295,1.61315,1.61265,1.61275,135700000.0
2009-11-10 18:30:00,1.61285,1.61305,1.6125,1.6129,154500000.0
2009-11-10 18:31:00,1.61275,1.613,1.6126,1.6127,139800000.0
2009-11-10 18:32:00,1.6129,1.6131,1.61275,1.613,142600000.0
2009-11-10 18:33:00,1.613,1.6134,1.61295,1.6132,98600000.0
2009-11-10 18:34:00,1.6131,1.6132,1.61285,1.61285,206200000.0
2009-11-10 18:35:00,1.61285,1.6134,1.6126,1.61335,202800000.0
2009-11-10 18:36:00,1.6133,1.61335,1.61285,1.613,203800000.0
2009-11-10 18:37:00,1.613,1.61315,1.61265,1.6127,123600000.0
2009-11-10 18:38:00,1.61265,1.6128,1.61225,1.61275,176000000.0
2009-11-10 18:39:00,1.61275,1.61285,1.61115,1.6113,216700000.0
2009-11-10 18:40:00,1.61145,1.6116,1.61045,1.61045,176600000.0
2009-11-10 18:41:00,1.6104,1.61135,1.6104,1.61125,139900000.0
2009-11-10 18:42:00,1.61115,1.6113,1.6108,1.61095,128600000.0
2009-11-10 18:43:00,1.6108,1.6109,1.61055,1.6106,123200000.0
2009-11-10 18:44:00,1.6106,1.61105,1.6106,1.6108,133000000.0
2009-11-10 18:45:00,1.61075,1.61105,1.61075,1.61105,98800000.0
2009-11-10 18:46:00,1.61105,1.61105,1.6106,1.611,163400000.0
2009-11-10 18:47:00,1.61105,1.61115,1.6109,1.6109,76000000.0
2009-11-10 18:48:00,1.6108,1.61105,1.6107,1.61105,138200000.0
2009-11-10 18:49:00,1.611,1.6112,1.61095,1.6111,113400000.0
2009-11-10 18:50:00,1.6111,1.61155,1.61095,1.6114,157900000.0
2009-11-10 18:51:00,1.6114,1.6115,1.61105,1.6113,141500000.0
2009-11-10 18:52:00,1.61135,1.61155,1.6113,1.61145,67100000.0
2009-11-10 18:53:00,1.61145,1.61175,1.6113,1.61175,150000000.0
2009-11-10 18:54:00,1.61185,1.6121,1.6115,1.6115,67100000.0
2009-11-10 18:55:00,1.61175,1.612,1.6115,1.61195,82700000.0
2009-11-10 18:56:00,1.612,1.612,1.61155,1.6118,92700000.0
2009-11-10 18:57:00,1.6118,1.61215,1.6114,1.61195,126200000.0
2009-11-10 18:58:00,1.61195,1.6124,1.61175,1.6124,113000000.0
2009-11-10 18:59:00,1.6123,1.61265,1.6122,1.6125,78900000.0
2009-11-10 19:00:00,1.6124,1.6128,1.6124,1.61265,92200000.0
2009-11-10 19:01:00,1.6126,1.6128,1.6123,1.6126,143400000.0
2009-11-10 19:02:00,1.61275,1.6129,1.6125,1.61275,81200000.0
2009-11-10 19:03:00,1.6126,1.6129,1.6126,1.6129,62900000.0
2009-11-10 19:04:00,1.61285,1.613,1.6126,1.6129,63400000.0
2009-11-10 19:05:00,1.61285,1.613,1.61255,1.61275,54700000.0
2009-11-10 19:06:00,1.61275,1.61325,1.6126,1.61305,221000000.0
2009-11-10 19:07:00,1.61305,1.6133,1.6124,1.61285,195300000.0
2009-11-10 19:08:00,1.6128,1.61305,1.6127,1.6128,164000000.0
2009-11-10 19:09:00,1.6128,1.613,1.6126,1.6126,134600000.0
2009-11-10 19:10:00,1.6127,1.6128,1.6125,1.6128,32800000.0
2009-11-10 19:11:00,1.6129,1.6129,1.6127,1.6127,132700000.0
2009-11-10 19:12:00,1.6127,1.61285,1.61245,1.6127,92600000.0
2009-11-10 19:13:00,1.6127,1.61365,1.61245,1.6136,227200000.0
2009-11-10 19:14:00,1.6137,1.6137,1.6127,1.6128,101400000.0
2009-11-10 19:15:00,1.61285,1.6131,1.61275,1.6128,84500000.0
2009-11-10 19:16:00,1.61275,1.61305,1.6127,1.61285,111900000.0
2009-11-10 19:17:00,1.61275,1.61325,1.6127,1.61325,99900000.0
2009-11-10 19:18:00,1.61325,1.6135,1.61305,1.61345,91200000.0
2009-11-10 19:19:00,1.6135,1.6135,1.6131,1.6133,85600000.0
2009-11-10 19:20:00,1.61335,1.6134,1.6132,1.61325,63700000.0
2009-11-10 19:21:00,1.6132,1.6138,1.6132,1.61355,162500000.0
2009-11-10 19:22:00,1.6135,1.6139,1.6133,1.61345,97500000.0
2009-11-10 19:23:00,1.61385,1.61395,1.6136,1.61365,160000000.0
2009-11-10 19:24:00,1.6138,1.61385,1.6134,1.61375,181200000.0
2009-11-10 19:25:00,1.61365,1.61385,1.6132,1.6135,116200000.0
2009-11-10 19:26:00,1.6135,1.6135,1.61295,1.6132,138700000.0
2009-11-10 19:27:00,1.61315,1.61355,1.61295,1.61355,139500000.0
2009-11-10 19:28:00,1.61355,1.6137,1.61325,1.6135,174100000.0
2009-11-10 19:29:00,1.61345,1.6141,1.6134,1.61395,187800000.0
2009-11-10 19:30:00,1.6139,1.614,1.61365,1.61365,112900000.0
2009-11-10 19:31:00,1.6136,1.61385,1.61345,1.61365,195000000.0
2009-11-10 19:32:00,1.61375,1.6142,1.61365,1.61405,229900000.0
2009-11-10 19:33:00,1.6141,1.6142,1.61375,1.61385,159500000.0
2009-11-10 19:34:00,1.61385,1.61395,1.61365,1.61375,203400000.0
2009-11-10 19:35:00,1.61375,1.61395,1.6133,1.6134,260100000.0
2009-11-10 19:36:00,1.6134,1.6137,1.61315,1.61335,168900000.0
2009-11-10 19:37:00,1.61335,1.61355,1.6132,1.61325,134200000.0
2009-11-10 19:38:00,1.6133,1.61345,1.6131,1.61315,235800000.0
2009-11-10 19:39:00,1.61315,1.6135,1.61315,1.6134,165200000.0
2009-11-10 19:40:00,1.61335,1.6135,1.61325,1.6134,198000000.0
2009-11-10 19:41:00,1.61335,1.6136,1.61335,1.6134,165200000.0
2009-11-10 19:42:00,1.6134,1.61355,1.6133,1.6134,232800000.0
2009-11-10 19:43:00,1.61355,1.6137,1.61335,1.6134,114800000.0
2009-11-10 19:44:00,1.61355,1.6136,1.61335,1.6134,18600000.0
2009-11-10 19:45:00,1.6134,1.61355,1.61325,1.6135,61300000.0
2009-11-10 19:46:00,1.61335,1.61335,1.61315,1.6133,59500000.0
2009-11-10 19:47:00,1.6132,1.61345,1.6132,1.6133,81600000.0
2009-11-10 19:48:00,1.61335,1.61355,1.61325,1.6133,91100000.0
2009-11-10 19:49:00,1.6132,1.6138,1.6132,1.61355,79000000.0
2009-11-10 19:50:00,1.6135,1.61365,1.6132,1.6133,141900000.0
2009-11-10 19:51:00,1.61345,1.61345,1.61325,1.6134,49600000.0
2009-11-10 19:52:00,1.6136,1.6136,1.6133,1.6133,31100000.0
2009-11-10 19:53:00,1.61325,1.6134,1.61315,1.61335,43900000.0
2009-11-10 19:54:00,1.6134,1.61345,1.61305,1.61315,73200000.0
2009-11-10 19:55:00,1.6131,1.6131,1.6124,1.6124,128900000.0
2009-11-10 19:56:00,1.61235,1.61265,1.61235,1.61265,51800000.0
2009-11-10 19:57:00,1.6126,1.61285,1.6125,1.61255,70900000.0
2009-11-10 19:58:00,1.6126,1.6127,1.6126,1.61265,28800000.0
2009-11-10 19:59:00,1.61275,1.6133,1.61265,1.6133,73200000.0
2009-11-10 20:00:00,1.6133,1.61365,1.6132,1.6135,88800000.0
2009-11-10 20:01:00,1.61355,1.6137,1.61345,1.61355,58600000.0
2009-11-10 20:02:00,1.61355,1.6136,1.6134,1.6136,87200000.0
2009-11-10 20:03:00,1.6136,1.6139,1.6135,1.61385,140400000.0
2009-11-10 20:04:00,1.61395,1.6141,1.6136,1.6138,206200000.0
2009-11-10 20:05:00,1.61375,1.6141,1.6136,1.6136,71600000.0
2009-11-10 20:06:00,1.61355,1.614,1.61345,1.6136,111300000.0
2009-11-10 20:07:00,1.6137,1.61405,1.6137,1.61385,50900000.0
2009-11-10 20:08:00,1.6139,1.61395,1.61375,1.61395,61500000.0
2009-11-10 20:09:00,1.61395,1.61415,1.61355,1.61395,169500000.0
2009-11-10 20:10:00,1.61395,1.61415,1.61385,1.614,140500000.0
2009-11-10 20:11:00,1.61395,1.614,1.61385,1.6139,36700000.0
2009-11-10 20:12:00,1.61385,1.61395,1.61365,1.61375,84400000.0
2009-11-10 20:13:00,1.61375,1.61395,1.6136,1.61365,92900000.0
2009-11-10 20:14:00,1.6136,1.6138,1.61345,1.6137,74900000.0
2009-11-10 20:15:00,1.6137,1.61395,1.61365,1.6138,81800000.0
2009-11-10 20:16:00,1.6138,1.6138,1.6135,1.6136,176700000.0
2009-11-10 20:17:00,1.6136,1.61375,1.61355,1.6136,155700000.0
2009-11-10 20:18:00,1.6136,1.6137,1.6133,1.6133,265800000.0
2009-11-10 20:19:00,1.61335,1.61335,1.6128,1.61285,80100000.0
2009-11-10 20:20:00,1.6129,1.6133,1.6129,1.61325,132400000.0
2009-11-10 20:21:00,1.61325,1.61335,1.61295,1.61325,147800000.0
2009-11-10 20:22:00,1.61325,1.6133,1.61325,1.6133,16200000.0
2009-11-10 20:23:00,1.6133,1.6136,1.61305,1.61305,108800000.0
2009-11-10 20:24:00,1.613,1.6133,1.61295,1.61315,73200000.0
2009-11-10 20:25:00,1.61315,1.6135,1.6131,1.61325,152200000.0
2009-11-10 20:26:00,1.61325,1.61355,1.61315,1.61355,50700000.0
2009-11-10 20:27:00,1.61345,1.61345,1.61305,1.61315,103900000.0
2009-11-10 20:28:00,1.6131,1.61325,1.61305,1.6132,30300000.0
2009-11-10 20:29:00,1.6131,1.61315,1.61295,1.61315,40900000.0
2009-11-10 20:30:00,1.61315,1.61325,1.613,1.61325,24100000.0
2009-11-10 20:31:00,1.6133,1.6133,1.6133,1.6133,9000000.0
2009-11-10 20:32:00,1.6133,1.6133,1.613,1.6133,81500000.0
2009-11-10 20:33:00,1.61325,1.6133,1.61285,1.61285,53900000.0
2009-11-10 20:34:00,1.6128,1.613,1.6127,1.6128,46800000.0
2009-11-10 20:35:00,1.6128,1.6129,1.6127,1.6129,12100000.0
2009-11-10 20:36:00,1.6128,1.6128,1.61235,1.61245,166900000.0
2009-11-10 20:37:00,1.61235,1.6125,1.61215,1.61225,51500000.0
2009-11-10 20:38:00,1.61225,1.61255,1.61215,1.61255,50500000.0
2009-11-10 20:39:00,1.6126,1.6126,1.6123,1.6123,37100000.0
2009-11-10 20:40:00,1.6123,1.6124,1.6121,1.61215,103800000.0
2009-11-10 20:41:00,1.6122,1.61245,1.61205,1.6124,62800000.0
2009-11-10 20:42:00,1.6123,1.61255,1.61215,1.61245,140700000.0
2009-11-10 20:43:00,1.6125,1.6128,1.61245,1.6125,58600000.0
2009-11-10 20:44:00,1.6127,1.6128,1.6125,1.6127,49900000.0
2009-11-10 20:45:00,1.61265,1.61295,1.61265,1.61295,37500000.0
2009-11-10 20:46:00,1.61305,1.6131,1.6129,1.61295,38700000.0
2009-11-10 20:47:00,1.61295,1.6135,1.6127,1.613,87600000.0
2009-11-10 20:48:00,1.613,1.6131,1.6129,1.61305,44400000.0
2009-11-10 20:49:00,1.61305,1.6135,1.61305,1.6135,83000000.0
2009-11-10 20:50:00,1.61355,1.61365,1.6131,1.6132,72700000.0
2009-11-10 20:51:00,1.6133,1.6133,1.61305,1.6131,151800000.0
2009-11-10 20:52:00,1.61315,1.6133,1.613,1.61305,50200000.0
2009-11-10 20:53:00,1.61305,1.61325,1.61305,1.6131,30100000.0
2009-11-10 20:54:00,1.613,1.61315,1.61285,1.61305,154700000.0
2009-11-10 20:55:00,1.61305,1.6138,1.61305,1.61375,182900000.0
2009-11-10 20:56:00,1.61375,1.6139,1.6134,1.61345,170800000.0
2009-11-10 20:57:00,1.61355,1.6136,1.6134,1.61355,85300000.0
2009-11-10 20:58:00,1.6134,1.6138,1.6133,1.6135,131300000.0
2009-11-10 20:59:00,1.61345,1.6136,1.61325,1.61325,84200000.0
2009-11-10 21:00:00,1.61315,1.6134,1.6131,1.6131,153100000.0
2009-11-10 21:01:00,1.61315,1.61345,1.613,1.61315,181500000.0
2009-11-10 21:02:00,1.61335,1.6134,1.61315,1.61335,155980000.0
2009-11-10 21:03:00,1.6133,1.6133,1.6128,1.6129,73840000.0
2009-11-10 21:04:00,1.61285,1.6133,1.61285,1.61305,114000000.0
2009-11-10 21:05:00,1.61295,1.6131,1.6125,1.61265,123700000.0
2009-11-10 21:06:00,1.61265,1.613,1.6125,1.613,116900000.0
2009-11-10 21:07:00,1.61305,1.6132,1.6128,1.6129,147800000.0
2009-11-10 21:08:00,1.6129,1.6129,1.6124,1.6127,162100000.0
2009-11-10 21:09:00,1.61265,1.6128,1.6125,1.6125,113500000.0
2009-11-10 21:10:00,1.6125,1.61275,1.61245,1.6126,119700000.0
2009-11-10 21:11:00,1.6126,1.6127,1.61245,1.61245,72100000.0
2009-11-10 21:12:00,1.61245,1.6126,1.61245,1.61245,51900000.0
2009-11-10 21:13:00,1.6126,1.6128,1.61235,1.6127,41700000.0
2009-11-10 21:14:00,1.6127,1.61285,1.6125,1.6128,106200000.0
2009-11-10 21:15:00,1.6128,1.6128,1.61255,1.6126,151800000.0
2009-11-10 21:16:00,1.6126,1.6126,1.6122,1.6122,153500000.0
2009-11-10 21:17:00,1.6122,1.61235,1.6119,1.61205,191400000.0
2009-11-10 21:18:00,1.61205,1.61205,1.6119,1.61205,54400000.0
2009-11-10 21:19:00,1.61205,1.6122,1.61195,1.612,173900000.0
2009-11-10 21:20:00,1.612,1.6121,1.6117,1.61195,118400000.0
2009-11-10 21:21:00,1.61205,1.61215,1.61205,1.6121,70500000.0
2009-11-10 21:22:00,1.6121,1.6121,1.6116,1.6119,104300000.0
2009-11-10 21:23:00,1.61195,1.61195,1.6117,1.6119,136700000.0
2009-11-10 21:24:00,1.61185,1.612,1.6116,1.6118,193400000.0
2009-11-10 21:25:00,1.6118,1.61195,1.61165,1.6118,147600000.0
2009-11-10 21:26:00,1.61185,1.6119,1.6115,1.6116,88000000.0
2009-11-10 21:27:00,1.6116,1.61175,1.61125,1.61175,107200000.0
2009-11-10 21:28:00,1.6118,1.6118,1.611,1.6112,145800000.0
2009-11-10 21:29:00,1.61135,1.6114,1.61105,1.6112,87100000.0
2009-11-10 21:30:00,1.6112,1.6113,1.611,1.6112,68200000.0
2009-11-10 21:31:00,1.6112,1.6116,1.6112,1.61155,100300000.0
2009-11-10 21:32:00,1.6115,1.612,1.6114,1.61155,123800000.0
2009-11-10 21:33:00,1.6115,1.61185,1.6115,1.61165,100600000.0
2009-11-10 21:34:00,1.61175,1.61185,1.6113,1.61165,104700000.0
2009-11-10 21:35:00,1.61175,1.61205,1.61175,1.6119,118200000.0
2009-11-10 21:36:00,1.61195,1.61205,1.6115,1.61155,95900000.0
2009-11-10 21:37:00,1.6116,1.6119,1.6115,1.61185,224300000.0
2009-11-10 21:38:00,1.6118,1.6119,1.6116,1.6117,54900000.0
2009-11-10 21:39:00,1.61175,1.612,1.61165,1.6119,160800000.0
2009-11-10 21:40:00,1.61195,1.6121,1.6117,1.6119,104900000.0
2009-11-10 21:41:00,1.6119,1.61215,1.61175,1.61205,42400000.0
2009-11-10 21:42:00,1.61205,1.6122,1.6119,1.61195,84500000.0
2009-11-10 21:43:00,1.61195,1.61215,1.6118,1.6118,123000000.0
2009-11-10 21:44:00,1.61175,1.61175,1.6115,1.61165,120600000.0
2009-11-10 21:45:00,1.61155,1.6116,1.6112,1.6115,134100000.0
2009-11-10 21:46:00,1.6115,1.61165,1.6115,1.61165,75100000.0
2009-11-10 21:47:00,1.61165,1.61185,1.61155,1.61165,74100000.0
2009-11-10 21:48:00,1.6117,1.61175,1.6114,1.6115,74200000.0
2009-11-10 21:49:00,1.6114,1.61155,1.61125,1.6115,83800000.0
2009-11-10 21:50:00,1.61145,1.61205,1.6113,1.61195,115600000.0
2009-11-10 21:51:00,1.6121,1.6123,1.61195,1.61205,63500000.0
2009-11-10 21:52:00,1.612,1.6124,1.61195,1.6124,62600000.0
2009-11-10 21:53:00,1.6124,1.6124,1.61205,1.6122,86000000.0
2009-11-10 21:54:00,1.6122,1.6122,1.61195,1.61195,79200000.0
2009-11-10 21:55:00,1.61205,1.6121,1.6113,1.61155,108600000.0
2009-11-10 21:56:00,1.6116,1.6116,1.6102,1.61025,186700000.0
2009-11-10 21:57:00,1.6103,1.6104,1.6102,1.6102,80600000.0
2009-11-10 21:58:00,1.61015,1.61025,1.60975,1.61015,267350000.0
2009-11-10 21:59:00,1.61015,1.6103,1.6098,1.60995,146600000.0
2009-11-10 22:00:00,1.60995,1.6113,1.60985,1.6108,218700000.0
2009-11-10 22:01:00,1.6108,1.61135,1.6108,1.61105,129500000.0
2009-11-10 22:02:00,1.61105,1.61155,1.61095,1.61125,152400000.0
2009-11-10 22:03:00,1.61125,1.61145,1.61095,1.61095,262200000.0
2009-11-10 22:04:00,1.61095,1.61105,1.61065,1.6108,223700000.0
2009-11-10 22:05:00,1.6108,1.6109,1.6108,1.6108,36500000.0
2009-11-10 22:06:00,1.6108,1.6109,1.6102,1.6102,167800000.0
2009-11-10 22:07:00,1.61025,1.61045,1.6102,1.61045,131000000.0
2009-11-10 22:08:00,1.61055,1.61055,1.61035,1.6104,52000000.0
2009-11-10 22:09:00,1.61045,1.61045,1.61,1.6101,162500000.0
2009-11-10 22:10:00,1.6101,1.61015,1.60965,1.6101,213100000.0
2009-11-10 22:11:00,1.61005,1.61025,1.6099,1.61015,106300000.0
2009-11-10 22:12:00,1.61015,1.6107,1.61015,1.61045,155900000.0
2009-11-10 22:13:00,1.6103,1.61045,1.60935,1.60965,182300000.0
2009-11-10 22:14:00,1.60965,1.60985,1.60915,1.60985,215300000.0
2009-11-10 22:15:00,1.60985,1.61,1.6097,1.6099,94900000.0
2009-11-10 22:16:00,1.6099,1.61005,1.6092,1.60965,121700000.0
2009-11-10 22:17:00,1.60955,1.60985,1.6093,1.60985,105300000.0
2009-11-10 22:18:00,1.60995,1.61035,1.6098,1.61035,110100000.0
2009-11-10 22:19:00,1.6103,1.61035,1.61005,1.61005,39600000.0
2009-11-10 22:20:00,1.61005,1.6103,1.61005,1.6103,75600000.0
2009-11-10 22:21:00,1.6103,1.61035,1.61015,1.6102,40500000.0
2009-11-10 22:22:00,1.61015,1.61025,1.6101,1.6101,85800000.0
2009-11-10 22:23:00,1.61015,1.61035,1.6101,1.6102,69400000.0
2009-11-10 22:24:00,1.6102,1.61065,1.6102,1.61025,167000000.0
2009-11-10 22:25:00,1.6102,1.6103,1.61015,1.61015,113000000.0
2009-11-10 22:26:00,1.6102,1.61025,1.60995,1.6102,127000000.0
2009-11-10 22:27:00,1.61025,1.6103,1.6099,1.60995,167300000.0
2009-11-10 22:28:00,1.6099,1.6101,1.6099,1.60995,52200000.0
2009-11-10 22:29:00,1.60995,1.6103,1.60995,1.6103,55100000.0
2009-11-10 22:30:00,1.6102,1.6105,1.61015,1.61045,135100000.0
2009-11-10 22:31:00,1.61045,1.61055,1.6103,1.6103,175700000.0
2009-11-10 22:32:00,1.6103,1.6103,1.61005,1.61015,118900000.0
2009-11-10 22:33:00,1.61015,1.6102,1.61,1.61015,159700000.0
2009-11-10 22:34:00,1.6101,1.61015,1.6098,1.61015,120700000.0
2009-11-10 22:35:00,1.61015,1.61025,1.61005,1.61005,41800000.0
2009-11-10 22:36:00,1.61005,1.61015,1.6098,1.6101,147500000.0
2009-11-10 22:37:00,1.6101,1.61025,1.60985,1.60995,165700000.0
2009-11-10 22:38:00,1.60995,1.61,1.60985,1.61,42500000.0
2009-11-10 22:39:00,1.61,1.6102,1.61,1.61015,24800000.0
2009-11-10 22:40:00,1.61015,1.6104,1.6101,1.6103,106200000.0
2009-11-10 22:41:00,1.6103,1.61045,1.61015,1.61025,89300000.0
2009-11-10 22:42:00,1.61025,1.61025,1.61,1.61025,73000000.0
2009-11-10 22:43:00,1.61025,1.61055,1.61015,1.6105,96600000.0
2009-11-10 22:44:00,1.61055,1.6109,1.61045,1.61065,146300000.0
2009-11-10 22:45:00,1.61065,1.6108,1.61065,1.61075,99200000.0
2009-11-10 22:46:00,1.6108,1.6108,1.6106,1.6108,84000000.0
2009-11-10 22:47:00,1.6108,1.61085,1.6106,1.6106,122000000.0
2009-11-10 22:48:00,1.6106,1.6106,1.60995,1.61025,94700000.0
2009-11-10 22:49:00,1.61025,1.61025,1.60995,1.61015,112400000.0
2009-11-10 22:50:00,1.61015,1.61045,1.61,1.6103,184700000.0
2009-11-10 22:51:00,1.6103,1.6105,1.61015,1.61045,128600000.0
2009-11-10 22:52:00,1.61045,1.6105,1.6103,1.6104,230300000.0
2009-11-10 22:53:00,1.6104,1.61065,1.6104,1.61045,68400000.0
2009-11-10 22:54:00,1.61045,1.6108,1.61035,1.61075,133400000.0
2009-11-10 22:55:00,1.61075,1.61075,1.6102,1.6103,112000000.0
2009-11-10 22:56:00,1.6103,1.6103,1.6097,1.6098,43000000.0
2009-11-10 22:57:00,1.60975,1.61,1.60975,1.6099,62500000.0
2009-11-10 22:58:00,1.6099,1.61015,1.6098,1.61015,35800000.0
2009-11-10 22:59:00,1.61015,1.61035,1.61005,1.6101,56900000.0
2009-11-10 23:00:00,1.6101,1.61015,1.6099,1.60995,32000000.0
2009-11-10 23:01:00,1.61005,1.61005,1.60995,1.61,5000000.0
2009-11-10 23:02:00,1.60995,1.61005,1.6098,1.60995,28000000.0
2009-11-10 23:03:00,1.6099,1.60995,1.60985,1.60985,29000000.0
2009-11-10 23:04:00,1.60985,1.61,1.60985,1.61,22000000.0
2009-11-10 23:05:00,1.61005,1.6103,1.60985,1.61015,45300000.0
2009-11-10 23:06:00,1.61015,1.61025,1.61015,1.61015,9000000.0
2009-11-10 23:07:00,1.6103,1.6103,1.61025,1.6103,5600000.0
2009-11-10 23:08:00,1.6103,1.6103,1.6102,1.6103,8000000.0
2009-11-10 23:09:00,1.61035,1.61045,1.6103,1.6103,34400000.0
2009-11-10 23:10:00,1.6103,1.6104,1.6103,1.6104,10000000.0
2009-11-10 23:11:00,1.6103,1.6103,1.61,1.61005,22900000.0
2009-11-10 23:12:00,1.61005,1.61015,1.60995,1.61,70700000.0
2009-11-10 23:13:00,1.61005,1.61025,1.60995,1.61025,33300000.0
2009-11-10 23:14:00,1.6102,1.6102,1.6101,1.6101,6100000.0
2009-11-10 23:15:00,1.61,1.61,1.6098,1.6098,50400000.0
2009-11-10 23:16:00,1.6098,1.6098,1.6097,1.6097,9200000.0
2009-11-10 23:17:00,1.6097,1.61015,1.6097,1.61,30700000.0
2009-11-10 23:18:00,1.61,1.61025,1.6099,1.6102,60300000.0
2009-11-10 23:19:00,1.6103,1.6103,1.6101,1.61025,53800000.0
2009-11-10 23:20:00,1.6102,1.61025,1.6098,1.60995,73900000.0
2009-11-10 23:21:00,1.61,1.61005,1.60975,1.60985,45300000.0
2009-11-10 23:22:00,1.60995,1.60995,1.6098,1.6098,7000000.0
2009-11-10 23:23:00,1.6098,1.6099,1.6098,1.6099,36300000.0
2009-11-10 23:24:00,1.60985,1.6099,1.6098,1.6098,17000000.0
2009-11-10 23:25:00,1.6097,1.6098,1.60945,1.6096,45500000.0
2009-11-10 23:26:00,1.6096,1.6098,1.60945,1.6096,70400000.0
2009-11-10 23:27:00,1.60955,1.6096,1.60945,1.6095,40300000.0
2009-11-10 23:28:00,1.60955,1.61015,1.60955,1.60995,37400000.0
2009-11-10 23:29:00,1.61,1.6101,1.6097,1.6098,31700000.0
2009-11-10 23:30:00,1.6098,1.61,1.60925,1.6093,99500000.0
2009-11-10 23:31:00,1.6093,1.6097,1.60885,1.60955,141400000.0
2009-11-10 23:32:00,1.60955,1.60965,1.60955,1.60965,30000000.0
2009-11-10 23:33:00,1.6096,1.6101,1.6096,1.6101,16700000.0
2009-11-10 23:34:00,1.61015,1.61015,1.60965,1.60995,122000000.0
2009-11-10 23:35:00,1.6099,1.61,1.6097,1.6097,37400000.0
2009-11-10 23:36:00,1.60955,1.60975,1.60955,1.6097,13900000.0
2009-11-10 23:37:00,1.60965,1.6098,1.60965,1.60965,29000000.0
2009-11-10 23:38:00,1.6097,1.60975,1.60955,1.6096,24100000.0
2009-11-10 23:39:00,1.6096,1.60995,1.6096,1.60995,16600000.0
2009-11-10 23:40:00,1.60995,1.60995,1.60995,1.60995,3100000.0
2009-11-10 23:41:00,1.60995,1.61,1.6098,1.6098,28300000.0
2009-11-10 23:42:00,1.6098,1.61,1.6098,1.6099,55900000.0
2009-11-10 23:43:00,1.6099,1.60995,1.60985,1.6099,17400000.0
2009-11-10 23:44:00,1.6099,1.6101,1.60975,1.6101,45500000.0
2009-11-10 23:45:00,1.61015,1.6102,1.61,1.61005,41800000.0
2009-11-10 23:46:00,1.61005,1.6102,1.61005,1.6102,14700000.0
2009-11-10 23:47:00,1.6101,1.6102,1.61005,1.6101,12800000.0
2009-11-10 23:48:00,1.61005,1.61015,1.60985,1.60985,35300000.0
2009-11-10 23:49:00,1.6099,1.6102,1.60985,1.61,103800000.0
2009-11-10 23:50:00,1.61,1.61035,1.6099,1.6102,74600000.0
2009-11-10 23:51:00,1.6102,1.61025,1.6101,1.6102,44100000.0
2009-11-10 23:52:00,1.61015,1.6103,1.6101,1.61015,53400000.0
2009-11-10 23:53:00,1.61035,1.61035,1.6101,1.6102,32800000.0
2009-11-10 23:54:00,1.6103,1.6103,1.6102,1.6102,18000000.0
2009-11-10 23:55:00,1.6102,1.6104,1.61,1.61,46200000.0
2009-11-10 23:56:00,1.61,1.61025,1.60995,1.6102,56800000.0
2009-11-10 23:57:00,1.6102,1.61025,1.61005,1.61015,44200000.0
2009-11-10 23:58:00,1.61015,1.61095,1.61015,1.61065,37300000.0
2009-11-10 23:59:00,1.6106,1.6113,1.61055,1.61125,43500000.0
2009-11-11 00:00:00,1.6112,1.6113,1.61045,1.61055,43000000.0
2009-11-11 00:01:00,1.61055,1.6109,1.6104,1.6104,30600000.0
2009-11-11 00:02:00,1.6104,1.61095,1.6104,1.6108,47100000.0
2009-11-11 00:03:00,1.6108,1.61095,1.61035,1.61045,51000000.0
2009-11-11 00:04:00,1.61045,1.61045,1.6104,1.61045,19800000.0
2009-11-11 00:05:00,1.61045,1.61055,1.61045,1.61055,16300000.0
2009-11-11 00:06:00,1.61055,1.61055,1.6105,1.6105,12300000.0
2009-11-11 00:07:00,1.6107,1.6107,1.6105,1.6105,24500000.0
2009-11-11 00:08:00,1.6105,1.61085,1.61025,1.6105,50000000.0
2009-11-11 00:09:00,1.61045,1.6105,1.6101,1.61025,55400000.0
2009-11-11 00:10:00,1.61025,1.611,1.61015,1.611,62900000.0
2009-11-11 00:11:00,1.611,1.611,1.61045,1.61055,32800000.0
2009-11-11 00:12:00,1.6105,1.6107,1.6105,1.6106,22800000.0
2009-11-11 00:13:00,1.6106,1.6107,1.61055,1.6107,8300000.0
2009-11-11 00:14:00,1.6107,1.6107,1.61055,1.61065,11800000.0
2009-11-11 00:15:00,1.61065,1.61065,1.61055,1.6106,6200000.0
2009-11-11 00:16:00,1.61065,1.61085,1.61055,1.61065,19800000.0
2009-11-11 00:17:00,1.61075,1.61105,1.6107,1.6109,38900000.0
2009-11-11 00:18:00,1.61095,1.611,1.6107,1.61085,12000000.0
2009-11-11 00:19:00,1.6109,1.61095,1.6106,1.61065,34700000.0
2009-11-11 00:20:00,1.6106,1.61065,1.6103,1.6103,21000000.0
2009-11-11 00:21:00,1.61025,1.61065,1.61025,1.61055,63900000.0
2009-11-11 00:22:00,1.6106,1.61065,1.61045,1.6105,24900000.0
2009-11-11 00:23:00,1.61055,1.6108,1.61055,1.6107,31700000.0
2009-11-11 00:24:00,1.6107,1.61075,1.61035,1.61075,23100000.0
2009-11-11 00:25:00,1.6108,1.61105,1.6105,1.6107,53100000.0
2009-11-11 00:26:00,1.6106,1.6107,1.6105,1.6105,19300000.0
2009-11-11 00:27:00,1.6105,1.61055,1.6103,1.6105,19800000.0
2009-11-11 00:28:00,1.6105,1.6105,1.6104,1.6104,10000000.0
2009-11-11 00:29:00,1.6104,1.61055,1.6103,1.61055,16800000.0
2009-11-11 00:30:00,1.61055,1.6107,1.6105,1.61055,18700000.0
2009-11-11 00:31:00,1.61055,1.61065,1.61055,1.61065,10300000.0
2009-11-11 00:32:00,1.6106,1.61065,1.6105,1.61055,24400000.0
2009-11-11 00:33:00,1.61055,1.61065,1.6101,1.6103,12300000.0
2009-11-11 00:34:00,1.6103,1.61035,1.6101,1.6101,12400000.0
2009-11-11 00:35:00,1.6102,1.6105,1.6102,1.6105,23000000.0
2009-11-11 00:36:00,1.6105,1.6105,1.6105,1.6105,1500000.0
2009-11-11 00:37:00,1.61045,1.61045,1.61045,1.61045,1600000.0
2009-11-11 00:38:00,1.61045,1.6106,1.61045,1.61055,6100000.0
2009-11-11 00:39:00,1.61045,1.61045,1.61045,1.61045,2800000.0
2009-11-11 00:40:00,1.61055,1.61065,1.6105,1.61055,20000000.0
2009-11-11 00:41:00,1.61055,1.61065,1.61055,1.61065,9000000.0
2009-11-11 00:42:00,1.6106,1.61105,1.61055,1.61105,28600000.0
2009-11-11 00:43:00,1.6107,1.61085,1.6107,1.61085,13000000.0
2009-11-11 00:44:00,1.6109,1.61095,1.6109,1.6109,15200000.0
2009-11-11 00:45:00,1.61095,1.6111,1.6108,1.6111,36000000.0
2009-11-11 00:46:00,1.6111,1.6111,1.61035,1.61065,48200000.0
2009-11-11 00:47:00,1.61065,1.611,1.6106,1.61095,36100000.0
2009-11-11 00:48:00,1.61095,1.61095,1.6109,1.6109,4600000.0
2009-11-11 00:49:00,1.6109,1.6109,1.6108,1.61085,15100000.0
2009-11-11 00:50:00,1.6109,1.61095,1.61085,1.61085,16500000.0
2009-11-11 00:51:00,1.61085,1.61085,1.6108,1.61085,13300000.0
2009-11-11 00:52:00,1.61085,1.611,1.61085,1.6109,31600000.0
2009-11-11 00:53:00,1.6109,1.61095,1.6108,1.6109,17600000.0
2009-11-11 00:54:00,1.6109,1.6111,1.6109,1.6111,41400000.0
2009-11-11 00:55:00,1.61095,1.6113,1.61095,1.61115,52000000.0
2009-11-11 00:56:00,1.61115,1.61115,1.61085,1.6109,28000000.0
2009-11-11 00:57:00,1.611,1.611,1.6107,1.6107,39700000.0
2009-11-11 00:58:00,1.6106,1.61085,1.6105,1.61075,42700000.0
2009-11-11 00:59:00,1.61065,1.61075,1.6106,1.61075,27800000.0
2009-11-11 01:00:00,1.61075,1.6109,1.61035,1.6108,33000000.0
2009-11-11 01:01:00,1.6108,1.61095,1.6107,1.61075,32500000.0
2009-11-11 01:02:00,1.61075,1.6108,1.6105,1.6105,25200000.0
2009-11-11 01:03:00,1.61055,1.61055,1.61035,1.6104,24100000.0
2009-11-11 01:04:00,1.6104,1.61055,1.6103,1.61055,43900000.0
2009-11-11 01:05:00,1.6105,1.6106,1.6104,1.6106,62200000.0
2009-11-11 01:06:00,1.61065,1.61065,1.6102,1.6106,25100000.0
2009-11-11 01:07:00,1.61055,1.6106,1.61045,1.61055,42300000.0
2009-11-11 01:08:00,1.61055,1.6106,1.6105,1.6106,25000000.0
2009-11-11 01:09:00,1.6106,1.6109,1.6106,1.6107,43200000.0
2009-11-11 01:10:00,1.6107,1.61085,1.61065,1.61075,19300000.0
2009-11-11 01:11:00,1.61075,1.6108,1.61075,1.6108,19500000.0
2009-11-11 01:12:00,1.6108,1.6108,1.60985,1.6104,97000000.0
2009-11-11 01:13:00,1.6105,1.6105,1.61025,1.61035,32300000.0
2009-11-11 01:14:00,1.61035,1.61035,1.61035,1.61035,1500000.0
2009-11-11 01:15:00,1.61123,1.61123,1.61068,1.61083,1500000.0
2009-11-11 01:16:00,1.6105,1.6105,1.6105,1.6105,1500000.0
2009-11-11 01:17:00,1.6105,1.6105,1.60985,1.60985,59400000.0
2009-11-11 01:18:00,1.61,1.61005,1.60975,1.60985,44500000.0
2009-11-11 01:19:00,1.6099,1.61005,1.60985,1.61005,30500000.0
2009-11-11 01:20:00,1.61005,1.61015,1.60985,1.6101,44200000.0
2009-11-11 01:21:00,1.61,1.61,1.6097,1.60975,29300000.0
2009-11-11 01:22:00,1.6098,1.60995,1.6095,1.60975,69200000.0
2009-11-11 01:23:00,1.60975,1.61005,1.60965,1.61005,29300000.0
2009-11-11 01:24:00,1.61,1.61025,1.6099,1.61025,33300000.0
2009-11-11 01:25:00,1.61025,1.6107,1.61025,1.6107,81100000.0
2009-11-11 01:26:00,1.6106,1.61065,1.6103,1.61035,83300000.0
2009-11-11 01:27:00,1.6105,1.6105,1.61005,1.6104,32200000.0
2009-11-11 01:28:00,1.6105,1.6105,1.6101,1.6102,52200000.0
2009-11-11 01:29:00,1.6103,1.6104,1.6102,1.6104,28200000.0
2009-11-11 01:30:00,1.6104,1.6112,1.6104,1.611,147300000.0
2009-11-11 01:31:00,1.611,1.61105,1.6108,1.6109,76200000.0
2009-11-11 01:32:00,1.6109,1.6111,1.61085,1.61095,50400000.0
2009-11-11 01:33:00,1.61095,1.6111,1.61075,1.6108,36700000.0
2009-11-11 01:34:00,1.61085,1.6109,1.6107,1.6107,57100000.0
2009-11-11 01:35:00,1.61065,1.6107,1.61035,1.61045,82400000.0
2009-11-11 01:36:00,1.6105,1.61075,1.6105,1.6107,36800000.0
2009-11-11 01:37:00,1.6107,1.61095,1.6107,1.61095,44900000.0
2009-11-11 01:38:00,1.6109,1.6113,1.6106,1.6111,100800000.0
2009-11-11 01:39:00,1.61115,1.61115,1.6108,1.6109,53700000.0
2009-11-11 01:40:00,1.6109,1.611,1.6109,1.6109,5700000.0
2009-11-11 01:41:00,1.61095,1.61135,1.61095,1.61115,66400000.0
2009-11-11 01:42:00,1.61085,1.61125,1.61085,1.61125,34100000.0
2009-11-11 01:43:00,1.61125,1.61125,1.611,1.611,14900000.0
2009-11-11 01:44:00,1.61095,1.61105,1.6109,1.6109,34300000.0
2009-11-11 01:45:00,1.61085,1.611,1.61055,1.6107,52500000.0
2009-11-11 01:46:00,1.6108,1.61095,1.6106,1.61085,34400000.0
2009-11-11 01:47:00,1.61085,1.61085,1.6108,1.6108,4600000.0
2009-11-11 01:48:00,1.6108,1.6108,1.6108,1.6108,6000000.0
2009-11-11 01:49:00,1.6107,1.6107,1.6107,1.6107,1500000.0
2009-11-11 01:50:00,1.61065,1.6109,1.61065,1.6109,16500000.0
2009-11-11 01:51:00,1.61095,1.61105,1.61095,1.61095,14600000.0
2009-11-11 01:52:00,1.61085,1.611,1.61085,1.61085,12400000.0
2009-11-11 01:53:00,1.6109,1.61095,1.6105,1.61075,58500000.0
2009-11-11 01:54:00,1.61075,1.61085,1.6107,1.61085,12200000.0
2009-11-11 01:55:00,1.61085,1.61085,1.6106,1.6106,25100000.0
2009-11-11 01:56:00,1.6106,1.6107,1.6105,1.6106,42100000.0
2009-11-11 01:57:00,1.6106,1.6109,1.61055,1.6106,61900000.0
2009-11-11 01:58:00,1.6105,1.61085,1.6105,1.61085,105200000.0
2009-11-11 01:59:00,1.61085,1.61085,1.61065,1.61085,32400000.0
2009-11-11 02:00:00,1.6109,1.6115,1.6109,1.6114,105900000.0
2009-11-11 02:01:00,1.61135,1.6115,1.6108,1.61115,173900000.0
2009-11-11 02:02:00,1.6112,1.61145,1.611,1.61125,116700000.0
2009-11-11 02:03:00,1.6112,1.6115,1.6111,1.61115,110900000.0
2009-11-11 02:04:00,1.6112,1.61125,1.61105,1.61115,69200000.0
2009-11-11 02:05:00,1.61115,1.6116,1.61105,1.6115,134300000.0
2009-11-11 02:06:00,1.6115,1.6119,1.61135,1.6116,130700000.0
2009-11-11 02:07:00,1.6116,1.6117,1.61115,1.61125,102600000.0
2009-11-11 02:08:00,1.6112,1.61145,1.6109,1.611,169600000.0
2009-11-11 02:09:00,1.61105,1.6114,1.6109,1.61105,222000000.0
2009-11-11 02:10:00,1.61105,1.6117,1.61105,1.6114,117600000.0
2009-11-11 02:11:00,1.6114,1.61145,1.61105,1.61125,159500000.0
2009-11-11 02:12:00,1.61125,1.61155,1.61105,1.6111,192100000.0
2009-11-11 02:13:00,1.61105,1.6115,1.61105,1.6113,165900000.0
2009-11-11 02:14:00,1.6113,1.6116,1.6111,1.61155,92300000.0
2009-11-11 02:15:00,1.61145,1.61145,1.6109,1.6111,88500000.0
2009-11-11 02:16:00,1.6111,1.6115,1.6111,1.6112,147600000.0
2009-11-11 02:17:00,1.61125,1.6114,1.6106,1.61065,216800000.0
2009-11-11 02:18:00,1.6107,1.61135,1.6107,1.6111,160600000.0
2009-11-11 02:19:00,1.6112,1.61145,1.61085,1.6114,144000000.0
2009-11-11 02:20:00,1.6113,1.6113,1.6108,1.61115,185200000.0
2009-11-11 02:21:00,1.61115,1.61145,1.611,1.6112,88100000.0
2009-11-11 02:22:00,1.6112,1.6113,1.61095,1.61125,70600000.0
2009-11-11 02:23:00,1.6114,1.6114,1.61105,1.6112,109400000.0
2009-11-11 02:24:00,1.6112,1.61155,1.61105,1.6115,180300000.0
2009-11-11 02:25:00,1.6114,1.6114,1.6108,1.611,88600000.0
2009-11-11 02:26:00,1.611,1.61135,1.6109,1.611,136500000.0
2009-11-11 02:27:00,1.611,1.611,1.61065,1.6107,73900000.0
2009-11-11 02:28:00,1.61075,1.61105,1.6106,1.61075,164500000.0
2009-11-11 02:29:00,1.6108,1.61115,1.6108,1.61105,86400000.0
2009-11-11 02:30:00,1.611,1.6113,1.61075,1.61095,176800000.0
2009-11-11 02:31:00,1.6109,1.61095,1.61055,1.61065,165700000.0
2009-11-11 02:32:00,1.61075,1.611,1.6107,1.61085,84300000.0
2009-11-11 02:33:00,1.61085,1.611,1.6106,1.6108,76900000.0
2009-11-11 02:34:00,1.6108,1.6108,1.61055,1.6107,48300000.0
2009-11-11 02:35:00,1.61065,1.6111,1.61065,1.61105,106300000.0
2009-11-11 02:36:00,1.61115,1.61125,1.6108,1.6108,76400000.0
2009-11-11 02:37:00,1.6108,1.611,1.61065,1.61095,121500000.0
2009-11-11 02:38:00,1.611,1.611,1.6108,1.6108,90500000.0
2009-11-11 02:39:00,1.6109,1.61095,1.61045,1.61045,173200000.0
2009-11-11 02:40:00,1.61045,1.61075,1.61045,1.61065,133900000.0
2009-11-11 02:41:00,1.61065,1.6109,1.6106,1.6106,113500000.0
2009-11-11 02:42:00,1.61055,1.6109,1.61045,1.6107,122500000.0
2009-11-11 02:43:00,1.6107,1.6109,1.6105,1.61085,86000000.0
2009-11-11 02:44:00,1.611,1.61105,1.61075,1.6109,92500000.0
2009-11-11 02:45:00,1.61095,1.611,1.61045,1.61085,104200000.0
2009-11-11 02:46:00,1.61075,1.61075,1.61045,1.61065,58800000.0
2009-11-11 02:47:00,1.61065,1.61065,1.6106,1.6106,16000000.0
2009-11-11 02:48:00,1.61065,1.61085,1.61055,1.61055,28700000.0
2009-11-11 02:49:00,1.61055,1.6107,1.61055,1.61065,62300000.0
2009-11-11 02:50:00,1.61075,1.61135,1.61075,1.6112,87700000.0
2009-11-11 02:51:00,1.6112,1.61175,1.6112,1.6112,115800000.0
2009-11-11 02:52:00,1.6112,1.61125,1.61075,1.61115,97200000.0
2009-11-11 02:53:00,1.61115,1.6116,1.6111,1.61145,83800000.0
2009-11-11 02:54:00,1.61145,1.61155,1.6113,1.61155,73300000.0
2009-11-11 02:55:00,1.61155,1.61165,1.6109,1.611,149000000.0
2009-11-11 02:56:00,1.61095,1.611,1.61065,1.61095,167600000.0
2009-11-11 02:57:00,1.6109,1.6112,1.6108,1.611,113200000.0
2009-11-11 02:58:00,1.611,1.6112,1.61095,1.6111,125900000.0
2009-11-11 02:59:00,1.6111,1.6113,1.6111,1.61125,36800000.0
2009-11-11 03:00:00,1.6114,1.6114,1.61095,1.61095,93100000.0
2009-11-11 03:01:00,1.61095,1.61145,1.61085,1.6113,130600000.0
2009-11-11 03:02:00,1.6113,1.6113,1.61105,1.6112,75600000.0
2009-11-11 03:03:00,1.6112,1.61155,1.6111,1.61155,81300000.0
2009-11-11 03:04:00,1.61155,1.61175,1.6112,1.6116,115000000.0
2009-11-11 03:05:00,1.61155,1.61165,1.6111,1.61125,140700000.0
2009-11-11 03:06:00,1.6112,1.6113,1.61105,1.61115,99200000.0
2009-11-11 03:07:00,1.61115,1.6113,1.61105,1.61115,67200000.0
2009-11-11 03:08:00,1.61115,1.61145,1.61115,1.61115,53900000.0
2009-11-11 03:09:00,1.61135,1.61145,1.61095,1.61125,93200000.0
2009-11-11 03:10:00,1.61125,1.61135,1.61095,1.61095,97000000.0
2009-11-11 03:11:00,1.6109,1.61115,1.61075,1.6108,63000000.0
2009-11-11 03:12:00,1.61085,1.6111,1.61065,1.6109,87600000.0
2009-11-11 03:13:00,1.61095,1.61105,1.61085,1.6109,69600000.0
2009-11-11 03:14:00,1.6109,1.611,1.61075,1.611,89700000.0
2009-11-11 03:15:00,1.61095,1.61095,1.61035,1.6106,81800000.0
2009-11-11 03:16:00,1.6105,1.6109,1.6105,1.61055,81100000.0
2009-11-11 03:17:00,1.6104,1.61065,1.61015,1.61055,67200000.0
2009-11-11 03:18:00,1.61055,1.6108,1.61025,1.61055,146000000.0
2009-11-11 03:19:00,1.6106,1.61085,1.6102,1.61065,110100000.0
2009-11-11 03:20:00,1.61065,1.6108,1.61045,1.61065,116300000.0
2009-11-11 03:21:00,1.6106,1.6107,1.6105,1.61065,29300000.0
2009-11-11 03:22:00,1.61075,1.61085,1.61045,1.6107,141900000.0
2009-11-11 03:23:00,1.6108,1.611,1.6107,1.61085,105600000.0
2009-11-11 03:24:00,1.61085,1.6111,1.61085,1.611,59000000.0
2009-11-11 03:25:00,1.611,1.6111,1.6107,1.61085,54300000.0
2009-11-11 03:26:00,1.61085,1.61095,1.6107,1.61085,92300000.0
2009-11-11 03:27:00,1.61085,1.61095,1.61055,1.61085,96500000.0
2009-11-11 03:28:00,1.61085,1.61105,1.6108,1.611,38800000.0
2009-11-11 03:29:00,1.611,1.611,1.6109,1.61095,12500000.0
2009-11-11 03:30:00,1.61095,1.6112,1.61075,1.61115,101600000.0
2009-11-11 03:31:00,1.61115,1.61125,1.61095,1.6111,41800000.0
2009-11-11 03:32:00,1.611,1.61115,1.611,1.61115,22200000.0
2009-11-11 03:33:00,1.6111,1.6112,1.61095,1.611,55200000.0
2009-11-11 03:34:00,1.61105,1.6114,1.611,1.61135,111400000.0
2009-11-11 03:35:00,1.61135,1.6114,1.6112,1.6113,78900000.0
2009-11-11 03:36:00,1.6113,1.61135,1.61105,1.6111,83100000.0
2009-11-11 03:37:00,1.61115,1.6112,1.611,1.6111,56100000.0
2009-11-11 03:38:00,1.6111,1.6111,1.6108,1.6108,48700000.0
2009-11-11 03:39:00,1.61085,1.61105,1.6106,1.611,88600000.0
2009-11-11 03:40:00,1.611,1.6113,1.6108,1.6111,141800000.0
2009-11-11 03:41:00,1.61105,1.61125,1.61095,1.61105,71200000.0
2009-11-11 03:42:00,1.6111,1.6112,1.6108,1.611,86300000.0
2009-11-11 03:43:00,1.61095,1.6112,1.61085,1.61115,134200000.0
2009-11-11 03:44:00,1.611,1.61115,1.611,1.61105,26200000.0
2009-11-11 03:45:00,1.61105,1.61125,1.61095,1.61115,153200000.0
2009-11-11 03:46:00,1.61105,1.61135,1.611,1.6111,100500000.0
2009-11-11 03:47:00,1.61105,1.6112,1.61105,1.6111,43900000.0
2009-11-11 03:48:00,1.6111,1.61115,1.611,1.6111,40600000.0
2009-11-11 03:49:00,1.6111,1.61135,1.61075,1.61085,139700000.0
2009-11-11 03:50:00,1.61085,1.61095,1.6105,1.6105,94800000.0
2009-11-11 03:51:00,1.6105,1.61085,1.6105,1.61075,87000000.0
2009-11-11 03:52:00,1.61075,1.61095,1.61065,1.6108,132200000.0
2009-11-11 03:53:00,1.6108,1.611,1.61055,1.61065,158100000.0
2009-11-11 03:54:00,1.6107,1.6109,1.6105,1.61075,103500000.0
2009-11-11 03:55:00,1.61075,1.61115,1.61065,1.61115,114100000.0
2009-11-11 03:56:00,1.61115,1.6113,1.61105,1.6112,61500000.0
2009-11-11 03:57:00,1.61115,1.61125,1.611,1.6111,53500000.0
2009-11-11 03:58:00,1.61105,1.6112,1.6109,1.6111,22100000.0
2009-11-11 03:59:00,1.61095,1.61145,1.61095,1.6113,65100000.0
2009-11-11 04:00:00,1.6113,1.61135,1.6099,1.61015,221800000.0
2009-11-11 04:01:00,1.61015,1.6105,1.61,1.61035,158400000.0
2009-11-11 04:02:00,1.61035,1.6105,1.6097,1.61015,178400000.0
2009-11-11 04:03:00,1.61015,1.6105,1.60995,1.61,201100000.0
2009-11-11 04:04:00,1.61,1.6105,1.6098,1.6104,169800000.0
2009-11-11 04:05:00,1.61055,1.61055,1.60975,1.61005,170200000.0
2009-11-11 04:06:00,1.6101,1.61035,1.60995,1.61015,175800000.0
2009-11-11 04:07:00,1.61015,1.61035,1.61005,1.6101,97600000.0
2009-11-11 04:08:00,1.6101,1.6107,1.61005,1.61035,125000000.0
2009-11-11 04:09:00,1.61035,1.6105,1.61015,1.6102,88300000.0
2009-11-11 04:10:00,1.61035,1.61035,1.6099,1.61015,86300000.0
2009-11-11 04:11:00,1.61015,1.6104,1.6101,1.6102,90400000.0
2009-11-11 04:12:00,1.61045,1.6112,1.6102,1.6109,213200000.0
2009-11-11 04:13:00,1.61095,1.61185,1.61095,1.6117,253100000.0
2009-11-11 04:14:00,1.6117,1.6117,1.6108,1.61105,181100000.0
2009-11-11 04:15:00,1.611,1.6112,1.6102,1.6112,147300000.0
2009-11-11 04:16:00,1.6112,1.6112,1.61105,1.6111,53800000.0
2009-11-11 04:17:00,1.6111,1.6114,1.6109,1.61125,101400000.0
2009-11-11 04:18:00,1.61125,1.6115,1.6109,1.6112,126700000.0
2009-11-11 04:19:00,1.6114,1.6121,1.6112,1.6119,204800000.0
2009-11-11 04:20:00,1.6119,1.61225,1.61165,1.6119,201900000.0
2009-11-11 04:21:00,1.61185,1.61275,1.61185,1.61275,252300000.0
2009-11-11 04:22:00,1.6127,1.6134,1.6121,1.6122,176400000.0
2009-11-11 04:23:00,1.6122,1.61255,1.6121,1.61235,152500000.0
2009-11-11 04:24:00,1.61245,1.61255,1.612,1.61255,186900000.0
2009-11-11 04:25:00,1.6126,1.61305,1.6122,1.6127,205500000.0
2009-11-11 04:26:00,1.6127,1.6129,1.61225,1.61245,151800000.0
2009-11-11 04:27:00,1.6125,1.61275,1.61235,1.6125,110900000.0
2009-11-11 04:28:00,1.6124,1.61275,1.6123,1.6123,130100000.0
2009-11-11 04:29:00,1.6123,1.6129,1.6122,1.61255,104100000.0
2009-11-11 04:30:00,1.61255,1.61265,1.6119,1.6121,102900000.0
2009-11-11 04:31:00,1.6121,1.61235,1.6119,1.61195,89200000.0
2009-11-11 04:32:00,1.61195,1.6122,1.6119,1.6121,69500000.0
2009-11-11 04:33:00,1.612,1.6122,1.61185,1.61195,74700000.0
2009-11-11 04:34:00,1.612,1.6122,1.61195,1.6121,109100000.0
2009-11-11 04:35:00,1.61215,1.6122,1.61185,1.612,46200000.0
2009-11-11 04:36:00,1.612,1.6121,1.6119,1.61195,30100000.0
2009-11-11 04:37:00,1.61205,1.6122,1.61185,1.61195,112600000.0
2009-11-11 04:38:00,1.6121,1.6122,1.61185,1.612,85300000.0
2009-11-11 04:39:00,1.612,1.61215,1.61185,1.61195,117000000.0
2009-11-11 04:40:00,1.61195,1.612,1.61175,1.6119,44400000.0
2009-11-11 04:41:00,1.6119,1.612,1.61185,1.61195,34000000.0
2009-11-11 04:42:00,1.6119,1.6119,1.6114,1.61155,77200000.0
2009-11-11 04:43:00,1.61155,1.61215,1.6112,1.61215,109800000.0
2009-11-11 04:44:00,1.61175,1.61175,1.61145,1.61145,70600000.0
2009-11-11 04:45:00,1.61145,1.61185,1.6114,1.61165,71900000.0
2009-11-11 04:46:00,1.61165,1.61165,1.61085,1.61135,85500000.0
2009-11-11 04:47:00,1.61125,1.6114,1.6112,1.61125,53800000.0
2009-11-11 04:48:00,1.6112,1.6113,1.611,1.61115,16100000.0
2009-11-11 04:49:00,1.61115,1.61125,1.6108,1.61095,23800000.0
2009-11-11 04:50:00,1.61095,1.61115,1.61075,1.611,71000000.0
2009-11-11 04:51:00,1.6109,1.61095,1.61065,1.61075,89900000.0
2009-11-11 04:52:00,1.61085,1.6111,1.6108,1.61085,111700000.0
2009-11-11 04:53:00,1.6109,1.61125,1.6109,1.6111,97400000.0
2009-11-11 04:54:00,1.6112,1.61125,1.611,1.61115,64000000.0
2009-11-11 04:55:00,1.6112,1.6113,1.6102,1.61055,167200000.0
2009-11-11 04:56:00,1.6107,1.61075,1.6101,1.61065,149800000.0
2009-11-11 04:57:00,1.6106,1.61075,1.6104,1.6105,80000000.0
2009-11-11 04:58:00,1.6105,1.6105,1.6098,1.61015,118100000.0
2009-11-11 04:59:00,1.61025,1.61035,1.60995,1.6103,92000000.0
2009-11-11 05:00:00,1.6102,1.6104,1.61005,1.61015,74700000.0
2009-11-11 05:01:00,1.61015,1.61025,1.60975,1.6099,197900000.0
2009-11-11 05:02:00,1.60985,1.60985,1.60925,1.60975,121500000.0
2009-11-11 05:03:00,1.6097,1.6098,1.60935,1.6097,131600000.0
2009-11-11 05:04:00,1.6097,1.61,1.6094,1.61,114800000.0
2009-11-11 05:05:00,1.61,1.61025,1.61,1.6102,36900000.0
2009-11-11 05:06:00,1.6102,1.61075,1.6102,1.61045,128100000.0
2009-11-11 05:07:00,1.61045,1.6106,1.6103,1.6103,54900000.0
2009-11-11 05:08:00,1.6103,1.6105,1.61015,1.6105,51100000.0
2009-11-11 05:09:00,1.61045,1.6108,1.6104,1.6108,73800000.0
2009-11-11 05:10:00,1.6107,1.6109,1.6102,1.61055,174500000.0
2009-11-11 05:11:00,1.61065,1.611,1.61045,1.6106,90100000.0
2009-11-11 05:12:00,1.6107,1.6109,1.61065,1.61075,30900000.0
2009-11-11 05:13:00,1.61075,1.6108,1.61055,1.61065,32700000.0
2009-11-11 05:14:00,1.6107,1.61075,1.6106,1.6107,34200000.0
2009-11-11 05:15:00,1.6106,1.6109,1.6106,1.61075,65100000.0
2009-11-11 05:16:00,1.61075,1.61085,1.61065,1.6107,41500000.0
2009-11-11 05:17:00,1.61065,1.6109,1.61065,1.6108,105500000.0
2009-11-11 05:18:00,1.6108,1.6108,1.61055,1.6107,32300000.0
2009-11-11 05:19:00,1.6106,1.61085,1.6106,1.61075,56900000.0
2009-11-11 05:20:00,1.61075,1.61075,1.6105,1.61055,33900000.0
2009-11-11 05:21:00,1.61065,1.61065,1.6104,1.6105,33800000.0
2009-11-11 05:22:00,1.6105,1.6105,1.6105,1.6105,1600000.0
2009-11-11 05:23:00,1.61055,1.6108,1.6105,1.6106,82800000.0
2009-11-11 05:24:00,1.6106,1.6106,1.61035,1.61035,57500000.0
2009-11-11 05:25:00,1.61035,1.61055,1.6103,1.61035,52800000.0
2009-11-11 05:26:00,1.61035,1.6106,1.61035,1.6106,25300000.0
2009-11-11 05:27:00,1.61065,1.61075,1.61045,1.61045,27800000.0
2009-11-11 05:28:00,1.61045,1.6109,1.61045,1.61085,115700000.0
2009-11-11 05:29:00,1.6108,1.6109,1.6107,1.6108,21700000.0
2009-11-11 05:30:00,1.6108,1.6108,1.61055,1.61065,21900000.0
2009-11-11 05:31:00,1.6107,1.6112,1.61065,1.6112,40900000.0
2009-11-11 05:32:00,1.6112,1.6114,1.61095,1.61105,81000000.0
2009-11-11 05:33:00,1.61095,1.61165,1.61095,1.61145,59900000.0
2009-11-11 05:34:00,1.61145,1.61155,1.6112,1.6113,35100000.0
2009-11-11 05:35:00,1.6113,1.6114,1.61085,1.61095,85100000.0
2009-11-11 05:36:00,1.61095,1.61125,1.61095,1.6112,48900000.0
2009-11-11 05:37:00,1.61135,1.6114,1.61095,1.6111,41500000.0
2009-11-11 05:38:00,1.6111,1.6111,1.61055,1.6107,74000000.0
2009-11-11 05:39:00,1.6107,1.61085,1.6103,1.61055,54000000.0
2009-11-11 05:40:00,1.61065,1.6107,1.6104,1.6106,73200000.0
2009-11-11 05:41:00,1.6105,1.6107,1.6105,1.61055,25800000.0
2009-11-11 05:42:00,1.61055,1.61065,1.6104,1.61055,60800000.0
2009-11-11 05:43:00,1.6105,1.61055,1.6105,1.6105,9000000.0
2009-11-11 05:44:00,1.6104,1.61055,1.61035,1.61035,15300000.0
2009-11-11 05:45:00,1.6103,1.61055,1.6099,1.6099,55800000.0
2009-11-11 05:46:00,1.60995,1.6106,1.6097,1.60975,129200000.0
2009-11-11 05:47:00,1.6097,1.61025,1.6097,1.6102,37500000.0
2009-11-11 05:48:00,1.6101,1.6107,1.60985,1.61055,110700000.0
2009-11-11 05:49:00,1.61055,1.61155,1.61045,1.6115,102700000.0
2009-11-11 05:50:00,1.61145,1.61155,1.61115,1.61135,92900000.0
2009-11-11 05:51:00,1.61135,1.61135,1.6111,1.6112,39800000.0
2009-11-11 05:52:00,1.611,1.6114,1.6106,1.6109,92800000.0
2009-11-11 05:53:00,1.6111,1.61125,1.6109,1.61125,83500000.0
2009-11-11 05:54:00,1.61125,1.6114,1.61105,1.6112,119500000.0
2009-11-11 05:55:00,1.61115,1.61115,1.6107,1.6111,75300000.0
2009-11-11 05:56:00,1.6111,1.6111,1.6107,1.611,48100000.0
2009-11-11 05:57:00,1.611,1.61105,1.611,1.611,10800000.0
2009-11-11 05:58:00,1.611,1.61105,1.6108,1.6109,38500000.0
2009-11-11 05:59:00,1.6109,1.611,1.6108,1.61085,68300000.0
2009-11-11 06:00:00,1.6109,1.61105,1.6109,1.61105,13600000.0
2009-11-11 06:01:00,1.61085,1.61085,1.61055,1.6106,32500000.0
2009-11-11 06:02:00,1.6105,1.6105,1.61035,1.61035,5800000.0
2009-11-11 06:03:00,1.61035,1.6108,1.6103,1.6108,61600000.0
2009-11-11 06:04:00,1.6108,1.6108,1.6104,1.6106,102700000.0
2009-11-11 06:05:00,1.61065,1.6108,1.61005,1.61065,135900000.0
2009-11-11 06:06:00,1.61065,1.6107,1.61045,1.6106,70800000.0
2009-11-11 06:07:00,1.61065,1.61085,1.6103,1.6107,90600000.0
2009-11-11 06:08:00,1.6107,1.61095,1.6106,1.61095,83100000.0
2009-11-11 06:09:00,1.6109,1.61095,1.6107,1.61095,37400000.0
2009-11-11 06:10:00,1.6109,1.6109,1.61065,1.61075,47700000.0
2009-11-11 06:11:00,1.61075,1.6109,1.61065,1.6109,40800000.0
2009-11-11 06:12:00,1.6109,1.61095,1.61055,1.6108,55900000.0
2009-11-11 06:13:00,1.6108,1.6108,1.6103,1.6103,69300000.0
2009-11-11 06:14:00,1.61025,1.61035,1.6099,1.60995,101300000.0
2009-11-11 06:15:00,1.6101,1.6103,1.61005,1.61015,36100000.0
2009-11-11 06:16:00,1.61015,1.6103,1.60975,1.61025,91200000.0
2009-11-11 06:17:00,1.61025,1.6103,1.61005,1.6102,49800000.0
2009-11-11 06:18:00,1.61025,1.6108,1.6101,1.6107,104100000.0
2009-11-11 06:19:00,1.6107,1.6108,1.6105,1.6106,107500000.0
2009-11-11 06:20:00,1.6106,1.6106,1.61015,1.61035,45100000.0
2009-11-11 06:21:00,1.61035,1.61055,1.61035,1.61055,26600000.0
2009-11-11 06:22:00,1.61055,1.61055,1.61035,1.61045,20300000.0
2009-11-11 06:23:00,1.6104,1.61085,1.6104,1.6108,33400000.0
2009-11-11 06:24:00,1.61085,1.61095,1.6107,1.6108,51200000.0
2009-11-11 06:25:00,1.6108,1.6108,1.6105,1.6106,20300000.0
2009-11-11 06:26:00,1.6106,1.61065,1.61035,1.6105,32500000.0
2009-11-11 06:27:00,1.61045,1.61045,1.6102,1.61035,41000000.0
2009-11-11 06:28:00,1.61035,1.6105,1.6103,1.61045,18000000.0
2009-11-11 06:29:00,1.6105,1.61065,1.61045,1.6106,45100000.0
2009-11-11 06:30:00,1.6107,1.6108,1.6105,1.61065,68100000.0
2009-11-11 06:31:00,1.6107,1.61085,1.61045,1.61045,50000000.0
2009-11-11 06:32:00,1.6105,1.61065,1.61035,1.6104,64100000.0
2009-11-11 06:33:00,1.6104,1.61055,1.6103,1.6104,25900000.0
2009-11-11 06:34:00,1.6104,1.6105,1.6104,1.6104,17500000.0
2009-11-11 06:35:00,1.61045,1.6105,1.6104,1.6104,41400000.0
2009-11-11 06:36:00,1.61045,1.6105,1.61025,1.6104,49900000.0
2009-11-11 06:37:00,1.6104,1.6104,1.6103,1.6103,18800000.0
2009-11-11 06:38:00,1.61025,1.6104,1.61025,1.61035,50200000.0
2009-11-11 06:39:00,1.61035,1.61065,1.61035,1.61065,17600000.0
2009-11-11 06:40:00,1.61055,1.61085,1.6105,1.6106,50400000.0
2009-11-11 06:41:00,1.6106,1.61075,1.6104,1.6105,75400000.0
2009-11-11 06:42:00,1.61055,1.6108,1.61055,1.6106,49500000.0
2009-11-11 06:43:00,1.61065,1.6108,1.61055,1.61055,59600000.0
2009-11-11 06:44:00,1.6105,1.61085,1.61045,1.61065,50000000.0
2009-11-11 06:45:00,1.61055,1.61065,1.61035,1.6106,42000000.0
2009-11-11 06:46:00,1.6106,1.61065,1.61055,1.61055,19100000.0
2009-11-11 06:47:00,1.61055,1.61055,1.61045,1.61045,12500000.0
2009-11-11 06:48:00,1.61045,1.6105,1.61045,1.61045,5900000.0
2009-11-11 06:49:00,1.61045,1.61065,1.61045,1.6105,47600000.0
2009-11-11 06:50:00,1.6105,1.6105,1.6105,1.6105,4700000.0
2009-11-11 06:51:00,1.6105,1.61055,1.61035,1.61035,28900000.0
2009-11-11 06:52:00,1.61035,1.6109,1.61035,1.61075,112900000.0
2009-11-11 06:53:00,1.61085,1.6109,1.6106,1.61075,38200000.0
2009-11-11 06:54:00,1.6116,1.61176,1.6116,1.61167,47300000.0
2009-11-11 06:55:00,1.61075,1.61075,1.61055,1.61065,47300000.0
2009-11-11 06:56:00,1.61065,1.61065,1.61055,1.6106,9200000.0
2009-11-11 06:57:00,1.6106,1.6109,1.6106,1.6109,34800000.0
2009-11-11 06:58:00,1.61085,1.6109,1.6105,1.6107,55400000.0
2009-11-11 06:59:00,1.6107,1.6107,1.6105,1.61055,22100000.0
2009-11-11 07:00:00,1.61065,1.61075,1.6106,1.61075,31500000.0
2009-11-11 07:01:00,1.6107,1.6107,1.61055,1.6107,13000000.0
2009-11-11 07:02:00,1.6108,1.6109,1.61045,1.6108,50800000.0
2009-11-11 07:03:00,1.6109,1.6111,1.6107,1.61085,79500000.0
2009-11-11 07:04:00,1.6108,1.6111,1.61075,1.61085,61800000.0
2009-11-11 07:05:00,1.61085,1.61115,1.61085,1.61095,53700000.0
2009-11-11 07:06:00,1.61095,1.6111,1.61065,1.6107,48400000.0
2009-11-11 07:07:00,1.6107,1.61105,1.6107,1.61095,65400000.0
2009-11-11 07:08:00,1.61095,1.61095,1.61085,1.61085,29200000.0
2009-11-11 07:09:00,1.6109,1.611,1.61085,1.6109,33100000.0
2009-11-11 07:10:00,1.6109,1.61105,1.61065,1.61085,39500000.0
2009-11-11 07:11:00,1.6109,1.61105,1.61085,1.61095,44500000.0
2009-11-11 07:12:00,1.61095,1.6112,1.61085,1.6112,64700000.0
2009-11-11 07:13:00,1.61115,1.61165,1.6111,1.6115,154500000.0
2009-11-11 07:14:00,1.61145,1.61155,1.611,1.61135,69300000.0
2009-11-11 07:15:00,1.6114,1.61145,1.61105,1.6113,65500000.0
2009-11-11 07:16:00,1.6113,1.6115,1.6113,1.6115,37300000.0
2009-11-11 07:17:00,1.6116,1.6116,1.6114,1.6114,38400000.0
2009-11-11 07:18:00,1.61145,1.61145,1.6113,1.61135,36800000.0
2009-11-11 07:19:00,1.61135,1.6118,1.61135,1.6118,23400000.0
2009-11-11 07:20:00,1.61165,1.61185,1.61155,1.61155,26600000.0
2009-11-11 07:21:00,1.6116,1.61175,1.61145,1.6115,75500000.0
2009-11-11 07:22:00,1.61145,1.61175,1.6114,1.61155,65400000.0
2009-11-11 07:23:00,1.61155,1.61175,1.61145,1.6115,66400000.0
2009-11-11 07:24:00,1.61165,1.61245,1.61165,1.6121,146100000.0
2009-11-11 07:25:00,1.6122,1.6123,1.6117,1.61185,66500000.0
2009-11-11 07:26:00,1.6118,1.61225,1.61125,1.61215,114600000.0
2009-11-11 07:27:00,1.6121,1.6121,1.6118,1.6118,57000000.0
2009-11-11 07:28:00,1.6118,1.61195,1.6117,1.61185,43600000.0
2009-11-11 07:29:00,1.61195,1.61205,1.61185,1.61195,36200000.0
2009-11-11 07:30:00,1.61205,1.6121,1.612,1.6121,11200000.0
2009-11-11 07:31:00,1.6121,1.61215,1.61175,1.61175,48300000.0
2009-11-11 07:32:00,1.6118,1.61185,1.6118,1.61185,6000000.0
2009-11-11 07:33:00,1.61175,1.612,1.61125,1.61185,121700000.0
2009-11-11 07:34:00,1.6118,1.61185,1.6116,1.6116,64800000.0
2009-11-11 07:35:00,1.6116,1.6118,1.6114,1.6115,58300000.0
2009-11-11 07:36:00,1.61145,1.6118,1.61145,1.61175,58100000.0
2009-11-11 07:37:00,1.6117,1.6119,1.6116,1.61175,42700000.0
2009-11-11 07:38:00,1.6117,1.61205,1.61165,1.6118,74300000.0
2009-11-11 07:39:00,1.6118,1.6122,1.61175,1.6122,99100000.0
2009-11-11 07:40:00,1.6122,1.61235,1.61205,1.61225,95000000.0
2009-11-11 07:41:00,1.612,1.61225,1.612,1.61225,66800000.0
2009-11-11 07:42:00,1.6122,1.61225,1.6121,1.6122,49600000.0
2009-11-11 07:43:00,1.6122,1.61245,1.61215,1.6123,45600000.0
2009-11-11 07:44:00,1.6123,1.61245,1.61215,1.61245,57100000.0
2009-11-11 07:45:00,1.61255,1.6126,1.61245,1.61245,16200000.0
2009-11-11 07:46:00,1.61245,1.61245,1.61245,1.61245,3100000.0
2009-11-11 07:47:00,1.6124,1.61265,1.6121,1.6125,121500000.0
2009-11-11 07:48:00,1.61255,1.61275,1.6122,1.61225,91800000.0
2009-11-11 07:49:00,1.61225,1.6125,1.61205,1.61235,134200000.0
2009-11-11 07:50:00,1.61235,1.61235,1.61205,1.6121,104800000.0
2009-11-11 07:51:00,1.6121,1.6123,1.61195,1.6122,72100000.0
2009-11-11 07:52:00,1.6121,1.6121,1.61185,1.6119,75000000.0
2009-11-11 07:53:00,1.61195,1.61205,1.6117,1.6118,69500000.0
2009-11-11 07:54:00,1.61185,1.61195,1.61175,1.6118,45800000.0
2009-11-11 07:55:00,1.6119,1.61225,1.6119,1.612,75900000.0
2009-11-11 07:56:00,1.612,1.612,1.6118,1.6118,13900000.0
2009-11-11 07:57:00,1.61185,1.6119,1.6118,1.61185,9200000.0
2009-11-11 07:58:00,1.6118,1.6118,1.61135,1.61145,59100000.0
2009-11-11 07:59:00,1.61145,1.61155,1.611,1.61105,84600000.0
2009-11-11 08:00:00,1.61105,1.6116,1.61095,1.6115,119200000.0
2009-11-11 08:01:00,1.6115,1.6117,1.61145,1.61165,34900000.0
2009-11-11 08:02:00,1.61155,1.6116,1.6111,1.61135,82900000.0
2009-11-11 08:03:00,1.61135,1.61195,1.6111,1.6118,94900000.0
2009-11-11 08:04:00,1.6117,1.61195,1.6117,1.61175,76600000.0
2009-11-11 08:05:00,1.6119,1.612,1.6117,1.61185,73600000.0
2009-11-11 08:06:00,1.61175,1.61205,1.61145,1.6119,100700000.0
2009-11-11 08:07:00,1.6119,1.6119,1.61165,1.6117,54900000.0
2009-11-11 08:08:00,1.61165,1.61195,1.6113,1.6117,90900000.0
2009-11-11 08:09:00,1.6117,1.6119,1.61135,1.61175,137600000.0
2009-11-11 08:10:00,1.61185,1.61185,1.6114,1.6115,141900000.0
2009-11-11 08:11:00,1.6115,1.6117,1.6113,1.6117,54700000.0
2009-11-11 08:12:00,1.61165,1.61165,1.6114,1.6114,42700000.0
2009-11-11 08:13:00,1.61135,1.6117,1.6113,1.61155,107100000.0
2009-11-11 08:14:00,1.6116,1.6117,1.61135,1.6114,87300000.0
2009-11-11 08:15:00,1.61145,1.6117,1.6114,1.6117,89900000.0
2009-11-11 08:16:00,1.6117,1.6117,1.61145,1.6115,76200000.0
2009-11-11 08:17:00,1.61155,1.6119,1.6113,1.6118,31500000.0
2009-11-11 08:18:00,1.6118,1.61225,1.6118,1.6121,110400000.0
2009-11-11 08:19:00,1.6121,1.6123,1.6119,1.6119,124200000.0
2009-11-11 08:20:00,1.6119,1.61215,1.61185,1.61185,75800000.0
2009-11-11 08:21:00,1.61175,1.6125,1.61175,1.61225,150600000.0
2009-11-11 08:22:00,1.6121,1.6124,1.6121,1.6123,60000000.0
2009-11-11 08:23:00,1.6123,1.61245,1.612,1.6123,122200000.0
2009-11-11 08:24:00,1.6123,1.6128,1.6123,1.61255,95700000.0
2009-11-11 08:25:00,1.6125,1.6125,1.61195,1.61215,121100000.0
2009-11-11 08:26:00,1.61215,1.61225,1.61205,1.61215,29200000.0
2009-11-11 08:27:00,1.61215,1.61215,1.61205,1.61205,21300000.0
2009-11-11 08:28:00,1.61205,1.6122,1.61195,1.6121,47400000.0
2009-11-11 08:29:00,1.61175,1.6121,1.61165,1.61205,108700000.0
2009-11-11 08:30:00,1.61205,1.6121,1.61155,1.61155,108400000.0
2009-11-11 08:31:00,1.61155,1.61205,1.61155,1.6119,87900000.0
2009-11-11 08:32:00,1.6119,1.61205,1.61185,1.61205,32400000.0
2009-11-11 08:33:00,1.6121,1.61215,1.61135,1.6117,50300000.0
2009-11-11 08:34:00,1.6118,1.6121,1.6116,1.61185,78300000.0
2009-11-11 08:35:00,1.61185,1.61205,1.6116,1.61185,72100000.0
2009-11-11 08:36:00,1.61185,1.6124,1.61175,1.6122,133400000.0
2009-11-11 08:37:00,1.6122,1.6124,1.61205,1.61225,88000000.0
2009-11-11 08:38:00,1.6122,1.6122,1.6119,1.6121,115500000.0
2009-11-11 08:39:00,1.6121,1.61245,1.61205,1.6124,86900000.0
2009-11-11 08:40:00,1.61225,1.61235,1.61175,1.6118,97500000.0
2009-11-11 08:41:00,1.612,1.6122,1.6118,1.6118,86200000.0
2009-11-11 08:42:00,1.61185,1.61205,1.61175,1.6118,59300000.0
2009-11-11 08:43:00,1.6118,1.6122,1.6118,1.612,88100000.0
2009-11-11 08:44:00,1.612,1.6122,1.61195,1.61205,40400000.0
2009-11-11 08:45:00,1.6121,1.6122,1.61175,1.612,57900000.0
2009-11-11 08:46:00,1.61205,1.6121,1.61185,1.61205,68700000.0
2009-11-11 08:47:00,1.61205,1.61205,1.61195,1.61195,32200000.0
2009-11-11 08:48:00,1.612,1.61205,1.6117,1.6117,23400000.0
2009-11-11 08:49:00,1.61165,1.61205,1.6116,1.61195,42100000.0
2009-11-11 08:50:00,1.61195,1.61205,1.61195,1.61195,28100000.0
2009-11-11 08:51:00,1.612,1.6121,1.612,1.61205,66800000.0
2009-11-11 08:52:00,1.61205,1.6123,1.612,1.61205,95800000.0
2009-11-11 08:53:00,1.612,1.6124,1.612,1.6124,60300000.0
2009-11-11 08:54:00,1.6124,1.61255,1.61205,1.6122,71600000.0
2009-11-11 08:55:00,1.6122,1.61225,1.61205,1.61215,51000000.0
2009-11-11 08:56:00,1.6122,1.6122,1.61195,1.61195,34600000.0
2009-11-11 08:57:00,1.61195,1.61195,1.61175,1.6119,52500000.0
2009-11-11 08:58:00,1.6119,1.61255,1.6119,1.61255,62900000.0
2009-11-11 08:59:00,1.61245,1.61245,1.61205,1.61215,120400000.0
2009-11-11 09:00:00,1.61215,1.6124,1.6121,1.6123,67000000.0
2009-11-11 09:01:00,1.61225,1.61225,1.61195,1.61215,57600000.0
2009-11-11 09:02:00,1.6122,1.6124,1.61215,1.61225,97800000.0
2009-11-11 09:03:00,1.61225,1.6123,1.612,1.612,82800000.0
2009-11-11 09:04:00,1.61195,1.61195,1.61155,1.6118,90700000.0
2009-11-11 09:05:00,1.6118,1.6121,1.61165,1.6121,78400000.0
2009-11-11 09:06:00,1.6122,1.61235,1.6119,1.61205,96300000.0
2009-11-11 09:07:00,1.61205,1.61215,1.6117,1.61195,133800000.0
2009-11-11 09:08:00,1.6119,1.61225,1.61175,1.6121,65100000.0
2009-11-11 09:09:00,1.61205,1.6122,1.61205,1.61215,51400000.0
2009-11-11 09:10:00,1.6122,1.61225,1.6119,1.612,62300000.0
2009-11-11 09:11:00,1.61215,1.6124,1.612,1.61215,54300000.0
2009-11-11 09:12:00,1.61215,1.61225,1.61195,1.612,111800000.0
2009-11-11 09:13:00,1.61205,1.6125,1.612,1.61245,123100000.0
2009-11-11 09:14:00,1.61245,1.6127,1.61205,1.61225,102400000.0
2009-11-11 09:15:00,1.61225,1.61245,1.6122,1.6124,85100000.0
2009-11-11 09:16:00,1.6124,1.6124,1.6118,1.61225,85300000.0
2009-11-11 09:17:00,1.61215,1.61245,1.61215,1.6124,14400000.0
2009-11-11 09:18:00,1.6123,1.61245,1.61215,1.61215,43200000.0
2009-11-11 09:19:00,1.61215,1.6125,1.612,1.612,94900000.0
2009-11-11 09:20:00,1.61195,1.61215,1.6118,1.6119,70600000.0
2009-11-11 09:21:00,1.6119,1.612,1.61175,1.61195,105000000.0
2009-11-11 09:22:00,1.6119,1.6122,1.6118,1.6122,52800000.0
2009-11-11 09:23:00,1.6122,1.61235,1.6122,1.61225,25100000.0
2009-11-11 09:24:00,1.6123,1.6126,1.6121,1.61255,62500000.0
2009-11-11 09:25:00,1.6127,1.6127,1.6121,1.6123,169400000.0
2009-11-11 09:26:00,1.6122,1.6127,1.6121,1.61265,65200000.0
2009-11-11 09:27:00,1.61265,1.61285,1.6122,1.6126,177000000.0
2009-11-11 09:28:00,1.61275,1.61275,1.6124,1.61245,84600000.0
2009-11-11 09:29:00,1.61245,1.61325,1.61235,1.6132,87400000.0
2009-11-11 09:30:00,1.6132,1.6132,1.6128,1.61315,106600000.0
2009-11-11 09:31:00,1.6132,1.6132,1.6124,1.6125,183500000.0
2009-11-11 09:32:00,1.6125,1.6127,1.6124,1.6127,55100000.0
2009-11-11 09:33:00,1.6127,1.6127,1.61235,1.61245,101200000.0
2009-11-11 09:34:00,1.61245,1.61255,1.6123,1.61235,77400000.0
2009-11-11 09:35:00,1.61235,1.61255,1.6123,1.6124,113000000.0
2009-11-11 09:36:00,1.61245,1.61275,1.6124,1.61275,27200000.0
2009-11-11 09:37:00,1.61275,1.61285,1.61265,1.61275,18500000.0
2009-11-11 09:38:00,1.6128,1.6128,1.6123,1.61235,115200000.0
2009-11-11 09:39:00,1.61235,1.6128,1.6123,1.6126,82000000.0
2009-11-11 09:40:00,1.6125,1.61285,1.61225,1.6127,197200000.0
2009-11-11 09:41:00,1.61275,1.61275,1.61215,1.61225,135300000.0
2009-11-11 09:42:00,1.6124,1.61265,1.6122,1.61265,89800000.0
2009-11-11 09:43:00,1.6126,1.61305,1.61255,1.61285,121000000.0
2009-11-11 09:44:00,1.61285,1.61305,1.6128,1.61285,77100000.0
2009-11-11 09:45:00,1.6129,1.6132,1.6129,1.6132,160200000.0
2009-11-11 09:46:00,1.61315,1.6132,1.6127,1.61285,116000000.0
2009-11-11 09:47:00,1.61285,1.61295,1.6124,1.61245,176100000.0
2009-11-11 09:48:00,1.61245,1.6125,1.6118,1.61205,205100000.0
2009-11-11 09:49:00,1.61205,1.6122,1.61125,1.61135,208600000.0
2009-11-11 09:50:00,1.6114,1.612,1.6114,1.612,170000000.0
2009-11-11 09:51:00,1.61195,1.61225,1.61155,1.61175,170600000.0
2009-11-11 09:52:00,1.61175,1.61215,1.61135,1.6121,134200000.0
2009-11-11 09:53:00,1.61205,1.61245,1.61185,1.6122,86700000.0
2009-11-11 09:54:00,1.6122,1.61265,1.6122,1.61255,106200000.0
2009-11-11 09:55:00,1.61265,1.61305,1.6125,1.61305,123300000.0
2009-11-11 09:56:00,1.613,1.61315,1.61255,1.6129,134100000.0
2009-11-11 09:57:00,1.61285,1.6132,1.61235,1.61245,149400000.0
2009-11-11 09:58:00,1.61245,1.6125,1.6121,1.6124,120500000.0
2009-11-11 09:59:00,1.61245,1.6126,1.61225,1.6123,204100000.0
2009-11-11 10:00:00,1.6123,1.61285,1.61215,1.61255,231300000.0
2009-11-11 10:01:00,1.61255,1.6127,1.61225,1.6124,164700000.0
2009-11-11 10:02:00,1.61235,1.61285,1.6122,1.61275,201000000.0
2009-11-11 10:03:00,1.61275,1.61345,1.6125,1.61315,253500000.0
2009-11-11 10:04:00,1.6132,1.61345,1.61295,1.61315,157300000.0
2009-11-11 10:05:00,1.61295,1.6139,1.61295,1.6137,169900000.0
2009-11-11 10:06:00,1.6137,1.61405,1.61345,1.61375,184600000.0
2009-11-11 10:07:00,1.61375,1.61415,1.61345,1.61395,254900000.0
2009-11-11 10:08:00,1.61395,1.6141,1.61335,1.61335,202500000.0
2009-11-11 10:09:00,1.61335,1.6138,1.61325,1.61335,160400000.0
2009-11-11 10:10:00,1.6133,1.6134,1.61305,1.61325,174100000.0
2009-11-11 10:11:00,1.6132,1.6134,1.6127,1.6129,214700000.0
2009-11-11 10:12:00,1.613,1.61305,1.6125,1.6125,180500000.0
2009-11-11 10:13:00,1.6125,1.6125,1.61215,1.61235,205200000.0
2009-11-11 10:14:00,1.61235,1.61245,1.61195,1.61215,190800000.0
2009-11-11 10:15:00,1.61215,1.61245,1.61195,1.61245,117600000.0
2009-11-11 10:16:00,1.61245,1.61285,1.61235,1.6124,167200000.0
2009-11-11 10:17:00,1.6124,1.6125,1.6122,1.6123,105800000.0
2009-11-11 10:18:00,1.6123,1.6129,1.61225,1.6129,105700000.0
2009-11-11 10:19:00,1.6128,1.613,1.6124,1.6127,155900000.0
2009-11-11 10:20:00,1.6127,1.6129,1.61255,1.61285,134300000.0
2009-11-11 10:21:00,1.6128,1.61315,1.61185,1.61185,234800000.0
2009-11-11 10:22:00,1.6118,1.6124,1.61155,1.6124,215300000.0
2009-11-11 10:23:00,1.61235,1.6129,1.6121,1.6122,194100000.0
2009-11-11 10:24:00,1.61225,1.6126,1.6108,1.6108,248200000.0
2009-11-11 10:25:00,1.6108,1.6112,1.61055,1.61055,233500000.0
2009-11-11 10:26:00,1.61055,1.61055,1.60915,1.60975,222000000.0
2009-11-11 10:27:00,1.6097,1.61025,1.60965,1.6101,239100000.0
2009-11-11 10:28:00,1.6102,1.61035,1.60975,1.6102,241900000.0
2009-11-11 10:29:00,1.6102,1.6106,1.6099,1.6104,197500000.0
2009-11-11 10:30:00,1.61045,1.61055,1.6102,1.61045,91900000.0
2009-11-11 10:31:00,1.61045,1.61075,1.61035,1.61045,114600000.0
2009-11-11 10:32:00,1.6105,1.61105,1.6105,1.61085,236300000.0
2009-11-11 10:33:00,1.61085,1.61105,1.61055,1.6107,151400000.0
2009-11-11 10:34:00,1.61065,1.61105,1.6106,1.61095,161900000.0
2009-11-11 10:35:00,1.61095,1.61115,1.61075,1.611,121500000.0
2009-11-11 10:36:00,1.61105,1.6112,1.61065,1.6108,102300000.0
2009-11-11 10:37:00,1.6108,1.6116,1.6108,1.6115,135700000.0
2009-11-11 10:38:00,1.61155,1.61185,1.61125,1.61125,146000000.0
2009-11-11 10:39:00,1.6113,1.6114,1.61095,1.6111,150800000.0
2009-11-11 10:40:00,1.6111,1.6112,1.6108,1.6108,166800000.0
2009-11-11 10:41:00,1.6109,1.61105,1.6105,1.6108,153800000.0
2009-11-11 10:42:00,1.6109,1.611,1.6105,1.6105,184800000.0
2009-11-11 10:43:00,1.6105,1.6108,1.6104,1.6107,110700000.0
2009-11-11 10:44:00,1.61075,1.61115,1.61065,1.6109,163100000.0
2009-11-11 10:45:00,1.6109,1.61115,1.61085,1.6109,106700000.0
2009-11-11 10:46:00,1.6109,1.61095,1.61065,1.61085,94300000.0
2009-11-11 10:47:00,1.61085,1.6112,1.6106,1.6109,216300000.0
2009-11-11 10:48:00,1.61085,1.61155,1.6108,1.6115,161600000.0
2009-11-11 10:49:00,1.6115,1.612,1.61145,1.61165,127000000.0
2009-11-11 10:50:00,1.6117,1.612,1.61155,1.6117,180300000.0
2009-11-11 10:51:00,1.61165,1.6119,1.61155,1.61165,121000000.0
2009-11-11 10:52:00,1.6117,1.6118,1.61145,1.6116,95500000.0
2009-11-11 10:53:00,1.61165,1.61165,1.61125,1.6114,131400000.0
2009-11-11 10:54:00,1.6114,1.6116,1.611,1.6112,155300000.0
2009-11-11 10:55:00,1.6112,1.6115,1.61115,1.6113,185300000.0
2009-11-11 10:56:00,1.6113,1.6118,1.61125,1.61165,222200000.0
2009-11-11 10:57:00,1.6116,1.61185,1.61135,1.6116,157200000.0
2009-11-11 10:58:00,1.6117,1.6123,1.6117,1.6122,208300000.0
2009-11-11 10:59:00,1.6122,1.61265,1.6121,1.6122,220500000.0
2009-11-11 11:00:00,1.6122,1.6123,1.61185,1.61195,135100000.0
2009-11-11 11:01:00,1.61185,1.61225,1.6115,1.61225,136100000.0
2009-11-11 11:02:00,1.61205,1.61225,1.6119,1.61195,129400000.0
2009-11-11 11:03:00,1.61185,1.6119,1.6114,1.6117,141300000.0
2009-11-11 11:04:00,1.61175,1.61195,1.6115,1.6118,169800000.0
2009-11-11 11:05:00,1.6118,1.612,1.6113,1.61185,197400000.0
2009-11-11 11:06:00,1.6117,1.612,1.61145,1.6118,154400000.0
2009-11-11 11:07:00,1.6118,1.61205,1.61155,1.612,135500000.0
2009-11-11 11:08:00,1.612,1.61205,1.61145,1.6116,68200000.0
2009-11-11 11:09:00,1.61155,1.61165,1.6114,1.6115,66200000.0
2009-11-11 11:10:00,1.6115,1.6117,1.61095,1.611,126600000.0
2009-11-11 11:11:00,1.6109,1.6112,1.61075,1.61105,121200000.0
2009-11-11 11:12:00,1.6111,1.6111,1.6107,1.61085,160100000.0
2009-11-11 11:13:00,1.61085,1.611,1.61075,1.6108,80600000.0
2009-11-11 11:14:00,1.6108,1.6111,1.61075,1.61105,86100000.0
2009-11-11 11:15:00,1.61105,1.61115,1.61085,1.61085,95500000.0
2009-11-11 11:16:00,1.61095,1.6112,1.61085,1.611,135700000.0
2009-11-11 11:17:00,1.6109,1.611,1.61075,1.6109,96500000.0
2009-11-11 11:18:00,1.61095,1.6111,1.61075,1.611,132800000.0
2009-11-11 11:19:00,1.611,1.6111,1.6108,1.611,131300000.0
2009-11-11 11:20:00,1.611,1.61105,1.61055,1.6108,147500000.0
2009-11-11 11:21:00,1.6108,1.6109,1.6106,1.6107,140700000.0
2009-11-11 11:22:00,1.61065,1.6107,1.61055,1.6106,72500000.0
2009-11-11 11:23:00,1.6106,1.61075,1.6106,1.61065,66900000.0
2009-11-11 11:24:00,1.61065,1.6112,1.61065,1.61115,82700000.0
2009-11-11 11:25:00,1.61115,1.61115,1.61095,1.6111,32000000.0
2009-11-11 11:26:00,1.6111,1.6111,1.6105,1.61085,125600000.0
2009-11-11 11:27:00,1.61085,1.61105,1.61045,1.61055,112000000.0
2009-11-11 11:28:00,1.61055,1.6109,1.61055,1.6107,98000000.0
2009-11-11 11:29:00,1.61055,1.61075,1.6104,1.61045,99200000.0
2009-11-11 11:30:00,1.61045,1.6109,1.6103,1.6107,166100000.0
2009-11-11 11:31:00,1.61075,1.61095,1.6107,1.6107,91400000.0
2009-11-11 11:32:00,1.6107,1.6107,1.6105,1.6107,49100000.0
2009-11-11 11:33:00,1.6107,1.61075,1.6104,1.61045,63000000.0
2009-11-11 11:34:00,1.6105,1.6108,1.61045,1.6106,86300000.0
2009-11-11 11:35:00,1.61055,1.6108,1.61045,1.61075,148800000.0
2009-11-11 11:36:00,1.61065,1.6108,1.61055,1.61065,94300000.0
2009-11-11 11:37:00,1.61065,1.61115,1.61065,1.6108,109300000.0
2009-11-11 11:38:00,1.6108,1.6111,1.61075,1.611,125600000.0
2009-11-11 11:39:00,1.611,1.61105,1.6107,1.6107,180200000.0
2009-11-11 11:40:00,1.6107,1.611,1.6107,1.61085,96500000.0
2009-11-11 11:41:00,1.61085,1.61095,1.6106,1.6107,187400000.0
2009-11-11 11:42:00,1.6107,1.61085,1.6105,1.61075,175500000.0
2009-11-11 11:43:00,1.61075,1.61085,1.6107,1.6107,75900000.0
2009-11-11 11:44:00,1.6106,1.61085,1.6105,1.61065,154400000.0
2009-11-11 11:45:00,1.61075,1.61095,1.6104,1.61065,188900000.0
2009-11-11 11:46:00,1.6106,1.61075,1.61045,1.6106,81200000.0
2009-11-11 11:47:00,1.6107,1.6108,1.61065,1.6107,89900000.0
2009-11-11 11:48:00,1.61075,1.611,1.61065,1.61075,129200000.0
2009-11-11 11:49:00,1.6107,1.6109,1.6106,1.6108,119500000.0
2009-11-11 11:50:00,1.61065,1.61095,1.61055,1.61055,116600000.0
2009-11-11 11:51:00,1.61055,1.6108,1.6105,1.61075,96400000.0
2009-11-11 11:52:00,1.6107,1.61075,1.61055,1.61065,73000000.0
2009-11-11 11:53:00,1.61065,1.6108,1.61045,1.61065,54000000.0
2009-11-11 11:54:00,1.61055,1.6106,1.6104,1.61055,56700000.0
2009-11-11 11:55:00,1.61065,1.61105,1.61065,1.61095,118000000.0
2009-11-11 11:56:00,1.61095,1.61135,1.61095,1.6112,104300000.0
2009-11-11 11:57:00,1.61125,1.6118,1.6112,1.61165,118200000.0
2009-11-11 11:58:00,1.61165,1.61165,1.61135,1.6116,88700000.0
2009-11-11 11:59:00,1.6115,1.6122,1.61145,1.61215,141600000.0
2009-11-11 12:00:00,1.61235,1.6126,1.61195,1.61215,199800000.0
2009-11-11 12:01:00,1.6121,1.61215,1.61165,1.61205,123000000.0
2009-11-11 12:02:00,1.61205,1.6123,1.612,1.6123,84200000.0
2009-11-11 12:03:00,1.61235,1.6127,1.61235,1.6125,112300000.0
2009-11-11 12:04:00,1.61255,1.61255,1.61195,1.6122,102100000.0
2009-11-11 12:05:00,1.6122,1.61285,1.61215,1.6123,86800000.0
2009-11-11 12:06:00,1.6124,1.6126,1.61205,1.61245,84700000.0
2009-11-11 12:07:00,1.61245,1.61265,1.61225,1.61265,147700000.0
2009-11-11 12:08:00,1.61255,1.61325,1.61255,1.61305,117500000.0
2009-11-11 12:09:00,1.61305,1.61325,1.61285,1.61305,97400000.0
2009-11-11 12:10:00,1.61305,1.61305,1.6128,1.6129,84600000.0
2009-11-11 12:11:00,1.6129,1.6133,1.61285,1.61305,72200000.0
2009-11-11 12:12:00,1.61315,1.6132,1.6129,1.6131,64000000.0
2009-11-11 12:13:00,1.6131,1.6132,1.61295,1.61305,60000000.0
2009-11-11 12:14:00,1.6132,1.61335,1.6132,1.6133,42200000.0
2009-11-11 12:15:00,1.6134,1.61355,1.61325,1.61335,93600000.0
2009-11-11 12:16:00,1.6134,1.6135,1.6132,1.6132,78100000.0
2009-11-11 12:17:00,1.6132,1.61355,1.61305,1.6135,84200000.0
2009-11-11 12:18:00,1.61345,1.6144,1.61335,1.614,152200000.0
2009-11-11 12:19:00,1.61405,1.61425,1.6133,1.61355,121100000.0
2009-11-11 12:20:00,1.6135,1.6143,1.6133,1.6142,151200000.0
2009-11-11 12:21:00,1.6143,1.61465,1.6141,1.6144,248900000.0
2009-11-11 12:22:00,1.6143,1.6144,1.61375,1.61375,130800000.0
2009-11-11 12:23:00,1.61375,1.614,1.6136,1.61385,129300000.0
2009-11-11 12:24:00,1.6139,1.6139,1.61355,1.6137,133400000.0
2009-11-11 12:25:00,1.61365,1.6142,1.6135,1.61405,211400000.0
2009-11-11 12:26:00,1.61385,1.61385,1.61365,1.61375,60400000.0
2009-11-11 12:27:00,1.6137,1.61385,1.61345,1.6135,115200000.0
2009-11-11 12:28:00,1.6135,1.6135,1.61325,1.61325,46800000.0
2009-11-11 12:29:00,1.61315,1.6132,1.6125,1.61265,112200000.0
2009-11-11 12:30:00,1.61265,1.6128,1.6121,1.61235,143100000.0
2009-11-11 12:31:00,1.61235,1.61295,1.61235,1.6127,112300000.0
2009-11-11 12:32:00,1.61265,1.61335,1.61255,1.61325,183200000.0
2009-11-11 12:33:00,1.61325,1.6137,1.6129,1.6129,183800000.0
2009-11-11 12:34:00,1.61295,1.6141,1.61285,1.6139,167000000.0
2009-11-11 12:35:00,1.614,1.614,1.6136,1.61365,108200000.0
2009-11-11 12:36:00,1.61365,1.6139,1.6135,1.61385,126800000.0
2009-11-11 12:37:00,1.61385,1.61445,1.6138,1.61435,119200000.0
2009-11-11 12:38:00,1.61435,1.61475,1.6141,1.61455,148600000.0
2009-11-11 12:39:00,1.6145,1.6148,1.6143,1.6143,133900000.0
2009-11-11 12:40:00,1.6144,1.61475,1.61425,1.6147,163600000.0
2009-11-11 12:41:00,1.6147,1.6149,1.61445,1.6146,133300000.0
2009-11-11 12:42:00,1.6146,1.6147,1.61445,1.6145,108900000.0
2009-11-11 12:43:00,1.61445,1.6146,1.61435,1.61455,102900000.0
2009-11-11 12:44:00,1.61455,1.61465,1.6143,1.61455,128600000.0
2009-11-11 12:45:00,1.61455,1.6147,1.61425,1.6146,142600000.0
2009-11-11 12:46:00,1.61485,1.6149,1.61435,1.61465,104100000.0
2009-11-11 12:47:00,1.61475,1.61485,1.61455,1.61465,87200000.0
2009-11-11 12:48:00,1.61465,1.6149,1.61455,1.6149,84500000.0
2009-11-11 12:49:00,1.61495,1.615,1.61465,1.61465,93500000.0
2009-11-11 12:50:00,1.61475,1.61485,1.6145,1.6147,119200000.0
2009-11-11 12:51:00,1.61475,1.61485,1.61455,1.6147,39300000.0
2009-11-11 12:52:00,1.6147,1.61495,1.61455,1.6146,79500000.0
2009-11-11 12:53:00,1.6146,1.6148,1.6146,1.61465,46900000.0
2009-11-11 12:54:00,1.6147,1.61495,1.61455,1.6147,71800000.0
2009-11-11 12:55:00,1.61475,1.61475,1.6144,1.6145,116900000.0
2009-11-11 12:56:00,1.61455,1.61475,1.6143,1.61445,131600000.0
2009-11-11 12:57:00,1.61455,1.61485,1.61425,1.61485,92800000.0
2009-11-11 12:58:00,1.61505,1.6153,1.6147,1.61525,148200000.0
2009-11-11 12:59:00,1.6151,1.6152,1.61475,1.61495,136200000.0
2009-11-11 13:00:00,1.61495,1.6152,1.6146,1.61475,100300000.0
2009-11-11 13:01:00,1.61475,1.61505,1.61465,1.6147,85400000.0
2009-11-11 13:02:00,1.61465,1.61485,1.61455,1.6147,98000000.0
2009-11-11 13:03:00,1.61465,1.6148,1.6143,1.61435,87600000.0
2009-11-11 13:04:00,1.61435,1.61465,1.6143,1.6145,111600000.0
2009-11-11 13:05:00,1.61445,1.61445,1.6139,1.61405,92200000.0
2009-11-11 13:06:00,1.614,1.6145,1.6139,1.61435,158000000.0
2009-11-11 13:07:00,1.61435,1.61465,1.61415,1.61435,355300000.0
2009-11-11 13:08:00,1.6145,1.6145,1.6139,1.61395,250100000.0
2009-11-11 13:09:00,1.61395,1.61405,1.6137,1.6138,129400000.0
2009-11-11 13:10:00,1.6138,1.61425,1.61355,1.61395,120300000.0
2009-11-11 13:11:00,1.614,1.6146,1.61395,1.614,115100000.0
2009-11-11 13:12:00,1.614,1.61405,1.61335,1.61355,146000000.0
2009-11-11 13:13:00,1.61345,1.61395,1.6134,1.6138,210600000.0
2009-11-11 13:14:00,1.6138,1.6138,1.6134,1.6134,115300000.0
2009-11-11 13:15:00,1.6134,1.61345,1.6131,1.6133,120900000.0
2009-11-11 13:16:00,1.61335,1.61335,1.61315,1.6133,29200000.0
2009-11-11 13:17:00,1.6133,1.6133,1.6132,1.6132,28100000.0
2009-11-11 13:18:00,1.6132,1.6133,1.6131,1.6131,37000000.0
2009-11-11 13:19:00,1.6132,1.61325,1.61305,1.61305,32700000.0
2009-11-11 13:20:00,1.61295,1.6133,1.61295,1.6131,84500000.0
2009-11-11 13:21:00,1.6131,1.6132,1.6129,1.61305,97800000.0
2009-11-11 13:22:00,1.6131,1.6133,1.61305,1.61325,66000000.0
2009-11-11 13:23:00,1.613,1.61315,1.6129,1.61315,94300000.0
2009-11-11 13:24:00,1.61315,1.61315,1.6127,1.613,136300000.0
2009-11-11 13:25:00,1.613,1.61325,1.613,1.61305,28500000.0
2009-11-11 13:26:00,1.6131,1.6134,1.6131,1.61325,68000000.0
2009-11-11 13:27:00,1.6133,1.61355,1.6131,1.6132,111200000.0
2009-11-11 13:28:00,1.6131,1.6134,1.61285,1.61325,89200000.0
2009-11-11 13:29:00,1.61325,1.6137,1.6132,1.6137,74400000.0
2009-11-11 13:30:00,1.6137,1.6139,1.61335,1.6134,77200000.0
2009-11-11 13:31:00,1.61335,1.6137,1.61335,1.6137,37400000.0
2009-11-11 13:32:00,1.6137,1.6141,1.61365,1.61375,128700000.0
2009-11-11 13:33:00,1.6138,1.61415,1.6138,1.614,60100000.0
2009-11-11 13:34:00,1.61395,1.61415,1.6136,1.6136,101800000.0
2009-11-11 13:35:00,1.6138,1.61395,1.61375,1.6138,74900000.0
2009-11-11 13:36:00,1.6138,1.61395,1.6136,1.61385,111400000.0
2009-11-11 13:37:00,1.61385,1.6139,1.61335,1.6134,161300000.0
2009-11-11 13:38:00,1.61345,1.61385,1.6134,1.6136,57000000.0
2009-11-11 13:39:00,1.61365,1.61405,1.61365,1.6139,124800000.0
2009-11-11 13:40:00,1.6139,1.614,1.6138,1.61395,52700000.0
2009-11-11 13:41:00,1.61395,1.6141,1.6138,1.61385,52400000.0
2009-11-11 13:42:00,1.6139,1.6141,1.61385,1.61405,52800000.0
2009-11-11 13:43:00,1.61405,1.61415,1.61395,1.61405,73400000.0
2009-11-11 13:44:00,1.6141,1.6141,1.61395,1.61405,66800000.0
2009-11-11 13:45:00,1.61405,1.6141,1.6138,1.6141,91900000.0
2009-11-11 13:46:00,1.6141,1.6145,1.61405,1.61405,73300000.0
2009-11-11 13:47:00,1.61405,1.61405,1.61355,1.61375,90600000.0
2009-11-11 13:48:00,1.6138,1.61385,1.6137,1.61385,44500000.0
2009-11-11 13:49:00,1.6139,1.6139,1.6138,1.6139,14100000.0
2009-11-11 13:50:00,1.61395,1.61395,1.6138,1.6139,16700000.0
2009-11-11 13:51:00,1.6139,1.614,1.6136,1.6136,26400000.0
2009-11-11 13:52:00,1.61355,1.6136,1.6135,1.61355,25800000.0
2009-11-11 13:53:00,1.6135,1.61375,1.6135,1.6136,63200000.0
2009-11-11 13:54:00,1.6136,1.614,1.6134,1.61395,56700000.0
2009-11-11 13:55:00,1.61395,1.61395,1.61385,1.6139,17000000.0
2009-11-11 13:56:00,1.61385,1.614,1.61385,1.61385,42100000.0
2009-11-11 13:57:00,1.6138,1.6141,1.61375,1.61405,78800000.0
2009-11-11 13:58:00,1.61405,1.6141,1.61395,1.614,71200000.0
2009-11-11 13:59:00,1.61405,1.6142,1.6139,1.61395,143500000.0
2009-11-11 14:00:00,1.61395,1.6144,1.61395,1.61425,132600000.0
2009-11-11 14:01:00,1.61425,1.6143,1.61385,1.61415,86900000.0
2009-11-11 14:02:00,1.61415,1.61455,1.61415,1.6144,110800000.0
2009-11-11 14:03:00,1.61435,1.6145,1.61425,1.6145,90500000.0
2009-11-11 14:04:00,1.6145,1.6146,1.61435,1.61455,83700000.0
2009-11-11 14:05:00,1.6145,1.6145,1.61435,1.6145,51100000.0
2009-11-11 14:06:00,1.6145,1.61465,1.61425,1.6143,129900000.0
2009-11-11 14:07:00,1.6143,1.61465,1.6143,1.61445,70400000.0
2009-11-11 14:08:00,1.61445,1.61455,1.61425,1.6143,87500000.0
2009-11-11 14:09:00,1.6143,1.6144,1.614,1.6141,78400000.0
2009-11-11 14:10:00,1.6141,1.61435,1.6141,1.61425,43800000.0
2009-11-11 14:11:00,1.61425,1.6145,1.61425,1.6145,35400000.0
2009-11-11 14:12:00,1.6146,1.61475,1.6145,1.61455,102100000.0
2009-11-11 14:13:00,1.6147,1.615,1.6146,1.61485,101400000.0
2009-11-11 14:14:00,1.61485,1.61485,1.6147,1.6148,35300000.0
2009-11-11 14:15:00,1.6148,1.61495,1.61445,1.6147,68600000.0
2009-11-11 14:16:00,1.6146,1.6149,1.61455,1.61475,81700000.0
2009-11-11 14:17:00,1.61475,1.615,1.61475,1.61475,56400000.0
2009-11-11 14:18:00,1.61475,1.61485,1.61415,1.6145,124400000.0
2009-11-11 14:19:00,1.6145,1.6145,1.6142,1.61425,92100000.0
2009-11-11 14:20:00,1.61425,1.6145,1.61415,1.6143,86300000.0
2009-11-11 14:21:00,1.61425,1.61425,1.6141,1.61425,84300000.0
2009-11-11 14:22:00,1.6142,1.61425,1.61395,1.614,59900000.0
2009-11-11 14:23:00,1.614,1.61415,1.614,1.61405,19800000.0
2009-11-11 14:24:00,1.61405,1.61465,1.61385,1.6142,189400000.0
2009-11-11 14:25:00,1.61425,1.6151,1.61425,1.6151,152600000.0
2009-11-11 14:26:00,1.61505,1.61515,1.61475,1.6151,94700000.0
2009-11-11 14:27:00,1.6151,1.6152,1.61485,1.6151,107600000.0
2009-11-11 14:28:00,1.6151,1.61515,1.61475,1.61485,107700000.0
2009-11-11 14:29:00,1.6149,1.61495,1.61475,1.61495,74800000.0
2009-11-11 14:30:00,1.61495,1.61495,1.6147,1.6147,79000000.0
2009-11-11 14:31:00,1.6147,1.615,1.6146,1.6148,138600000.0
2009-11-11 14:32:00,1.61475,1.6149,1.61465,1.61465,108100000.0
2009-11-11 14:33:00,1.61465,1.6148,1.61465,1.6147,62400000.0
2009-11-11 14:34:00,1.61465,1.6149,1.61465,1.6147,70900000.0
2009-11-11 14:35:00,1.6147,1.61485,1.61465,1.6147,77100000.0
2009-11-11 14:36:00,1.6147,1.6148,1.61455,1.6147,60400000.0
2009-11-11 14:37:00,1.6147,1.615,1.61455,1.6148,93500000.0
2009-11-11 14:38:00,1.61485,1.615,1.6148,1.615,75300000.0
2009-11-11 14:39:00,1.615,1.61525,1.6149,1.615,70000000.0
2009-11-11 14:40:00,1.615,1.61515,1.61475,1.61475,53000000.0
2009-11-11 14:41:00,1.61475,1.61495,1.61475,1.6149,68500000.0
2009-11-11 14:42:00,1.6149,1.6149,1.6142,1.6142,101100000.0
2009-11-11 14:43:00,1.6142,1.6144,1.6141,1.6142,113300000.0
2009-11-11 14:44:00,1.6142,1.6145,1.61395,1.61425,184900000.0
2009-11-11 14:45:00,1.6142,1.6144,1.61405,1.61405,103500000.0
2009-11-11 14:46:00,1.614,1.61435,1.614,1.6141,124200000.0
2009-11-11 14:47:00,1.6141,1.6142,1.61405,1.6141,16400000.0
2009-11-11 14:48:00,1.6141,1.61445,1.6139,1.614,74800000.0
2009-11-11 14:49:00,1.614,1.6143,1.614,1.61405,55700000.0
2009-11-11 14:50:00,1.61405,1.61405,1.61355,1.6136,96200000.0
2009-11-11 14:51:00,1.61355,1.6138,1.6134,1.6138,64200000.0
2009-11-11 14:52:00,1.61375,1.614,1.61375,1.614,53500000.0
2009-11-11 14:53:00,1.614,1.6146,1.614,1.61445,112800000.0
2009-11-11 14:54:00,1.61445,1.6145,1.61405,1.61425,109900000.0
2009-11-11 14:55:00,1.6144,1.61465,1.61425,1.61465,119200000.0
2009-11-11 14:56:00,1.6146,1.61465,1.61415,1.61435,123200000.0
2009-11-11 14:57:00,1.61435,1.61435,1.61425,1.61425,30200000.0
2009-11-11 14:58:00,1.6142,1.61435,1.61395,1.61405,43100000.0
2009-11-11 14:59:00,1.6141,1.61435,1.61365,1.61365,43700000.0
2009-11-11 15:00:00,1.6137,1.614,1.61365,1.61385,154300000.0
2009-11-11 15:01:00,1.6139,1.6139,1.61365,1.6137,92700000.0
2009-11-11 15:02:00,1.6138,1.614,1.61365,1.6138,169600000.0
2009-11-11 15:03:00,1.61385,1.614,1.6137,1.61395,143500000.0
2009-11-11 15:04:00,1.6139,1.6141,1.6135,1.61375,103900000.0
2009-11-11 15:05:00,1.6137,1.61405,1.6137,1.6139,91600000.0
2009-11-11 15:06:00,1.61395,1.61415,1.61385,1.6141,69800000.0
2009-11-11 15:07:00,1.6141,1.6141,1.6137,1.61385,99300000.0
2009-11-11 15:08:00,1.6138,1.6139,1.6134,1.61345,103700000.0
2009-11-11 15:09:00,1.6135,1.6137,1.6133,1.61335,160800000.0
2009-11-11 15:10:00,1.61335,1.6135,1.61315,1.6132,93900000.0
2009-11-11 15:11:00,1.6132,1.61335,1.61315,1.61315,47900000.0
2009-11-11 15:12:00,1.61315,1.61345,1.61315,1.6133,90200000.0
2009-11-11 15:13:00,1.61335,1.6134,1.6129,1.61305,93500000.0
2009-11-11 15:14:00,1.6131,1.6133,1.61295,1.61315,158800000.0
2009-11-11 15:15:00,1.6132,1.6132,1.6126,1.6126,89800000.0
2009-11-11 15:16:00,1.6127,1.61285,1.6126,1.61275,93400000.0
2009-11-11 15:17:00,1.61275,1.61325,1.6127,1.61315,142800000.0
2009-11-11 15:18:00,1.61325,1.6133,1.6129,1.6132,120500000.0
2009-11-11 15:19:00,1.61325,1.61345,1.613,1.6132,98000000.0
2009-11-11 15:20:00,1.6132,1.6134,1.6129,1.61335,118000000.0
2009-11-11 15:21:00,1.61325,1.61335,1.613,1.61325,36300000.0
2009-11-11 15:22:00,1.6132,1.61335,1.61305,1.6132,80500000.0
2009-11-11 15:23:00,1.6132,1.614,1.61305,1.61395,101400000.0
2009-11-11 15:24:00,1.614,1.6141,1.61355,1.61385,158400000.0
2009-11-11 15:25:00,1.6138,1.6144,1.6136,1.6141,174800000.0
2009-11-11 15:26:00,1.6141,1.61445,1.6141,1.6144,107400000.0
2009-11-11 15:27:00,1.61435,1.61435,1.614,1.6141,79100000.0
2009-11-11 15:28:00,1.6141,1.6142,1.61395,1.61395,73500000.0
2009-11-11 15:29:00,1.61395,1.6141,1.61385,1.6141,124300000.0
2009-11-11 15:30:00,1.6141,1.61425,1.614,1.61405,87100000.0
2009-11-11 15:31:00,1.6141,1.6141,1.6132,1.6133,93100000.0
2009-11-11 15:32:00,1.61345,1.6139,1.61345,1.61375,126400000.0
2009-11-11 15:33:00,1.6138,1.6141,1.6136,1.6138,169700000.0
2009-11-11 15:34:00,1.6138,1.6144,1.6138,1.61425,116000000.0
2009-11-11 15:35:00,1.61425,1.6144,1.61395,1.6141,107800000.0
2009-11-11 15:36:00,1.6141,1.6142,1.6137,1.6137,150000000.0
2009-11-11 15:37:00,1.61375,1.61395,1.61365,1.6138,131300000.0
2009-11-11 15:38:00,1.61375,1.61425,1.61375,1.61425,170200000.0
2009-11-11 15:39:00,1.61425,1.6146,1.61395,1.614,268900000.0
2009-11-11 15:40:00,1.61405,1.6141,1.61365,1.61405,159000000.0
2009-11-11 15:41:00,1.614,1.6141,1.6137,1.61375,109600000.0
2009-11-11 15:42:00,1.61375,1.61385,1.61345,1.6136,111100000.0
2009-11-11 15:43:00,1.61355,1.61375,1.61335,1.6135,113700000.0
2009-11-11 15:44:00,1.6135,1.61355,1.61295,1.6133,143800000.0
2009-11-11 15:45:00,1.6133,1.61375,1.61315,1.61355,122600000.0
2009-11-11 15:46:00,1.6135,1.6135,1.6131,1.6132,135900000.0
2009-11-11 15:47:00,1.61325,1.61325,1.613,1.61305,118900000.0
2009-11-11 15:48:00,1.61305,1.6131,1.6127,1.613,88200000.0
2009-11-11 15:49:00,1.613,1.61325,1.6129,1.61315,139800000.0
2009-11-11 15:50:00,1.6132,1.6133,1.61305,1.6131,106700000.0
2009-11-11 15:51:00,1.61315,1.61315,1.61285,1.613,85500000.0
2009-11-11 15:52:00,1.6131,1.61325,1.613,1.61305,53600000.0
2009-11-11 15:53:00,1.61305,1.61315,1.61295,1.61305,67100000.0
2009-11-11 15:54:00,1.61305,1.61315,1.6129,1.61295,46200000.0
2009-11-11 15:55:00,1.61295,1.6134,1.61295,1.6132,104600000.0
2009-11-11 15:56:00,1.61325,1.61355,1.6131,1.61315,106400000.0
2009-11-11 15:57:00,1.61325,1.61325,1.6128,1.61285,94200000.0
2009-11-11 15:58:00,1.6128,1.6131,1.6128,1.61285,99000000.0
2009-11-11 15:59:00,1.6128,1.6132,1.6128,1.6129,105700000.0
2009-11-11 16:00:00,1.6127,1.6134,1.61265,1.61325,93500000.0
2009-11-11 16:01:00,1.61325,1.61335,1.61315,1.61335,55800000.0
2009-11-11 16:02:00,1.61315,1.61335,1.61295,1.61325,115500000.0
2009-11-11 16:03:00,1.6133,1.6133,1.61295,1.613,61700000.0
2009-11-11 16:04:00,1.613,1.61305,1.61275,1.61285,61100000.0
2009-11-11 16:05:00,1.61295,1.61335,1.61285,1.6133,80100000.0
2009-11-11 16:06:00,1.61335,1.61345,1.6131,1.6133,148500000.0
2009-11-11 16:07:00,1.61335,1.6137,1.6133,1.6135,118400000.0
2009-11-11 16:08:00,1.61345,1.61365,1.61345,1.61355,113600000.0
2009-11-11 16:09:00,1.61355,1.6137,1.6134,1.6137,94400000.0
2009-11-11 16:10:00,1.6137,1.6139,1.6135,1.61375,28900000.0
2009-11-11 16:11:00,1.61395,1.614,1.61355,1.6137,106500000.0
2009-11-11 16:12:00,1.61355,1.61355,1.6133,1.6134,58400000.0
2009-11-11 16:13:00,1.6134,1.61355,1.61325,1.61355,55800000.0
2009-11-11 16:14:00,1.61345,1.6136,1.61335,1.61335,121500000.0
2009-11-11 16:15:00,1.6135,1.61355,1.6131,1.61315,102100000.0
2009-11-11 16:16:00,1.61315,1.61325,1.6131,1.61325,58300000.0
2009-11-11 16:17:00,1.61315,1.6136,1.613,1.613,162800000.0
2009-11-11 16:18:00,1.61305,1.61355,1.61295,1.61355,143500000.0
2009-11-11 16:19:00,1.61325,1.6134,1.613,1.61305,103900000.0
2009-11-11 16:20:00,1.61305,1.61345,1.61295,1.61335,66600000.0
2009-11-11 16:21:00,1.61335,1.6136,1.61305,1.6135,85500000.0
2009-11-11 16:22:00,1.61355,1.6137,1.61335,1.6136,95900000.0
2009-11-11 16:23:00,1.6136,1.6137,1.61355,1.61365,58200000.0
2009-11-11 16:24:00,1.61365,1.614,1.6136,1.6139,51500000.0
2009-11-11 16:25:00,1.61385,1.61405,1.6136,1.6139,92800000.0
2009-11-11 16:26:00,1.6139,1.61405,1.61365,1.6138,56200000.0
2009-11-11 16:27:00,1.6139,1.6141,1.6138,1.614,54300000.0
2009-11-11 16:28:00,1.614,1.61405,1.6138,1.61405,56900000.0
2009-11-11 16:29:00,1.61395,1.61415,1.6139,1.61405,56600000.0
2009-11-11 16:30:00,1.6141,1.6141,1.6136,1.614,143300000.0
2009-11-11 16:31:00,1.61395,1.61415,1.61375,1.6138,116400000.0
2009-11-11 16:32:00,1.6139,1.61415,1.6136,1.6138,161000000.0
2009-11-11 16:33:00,1.6138,1.61395,1.61355,1.61375,111000000.0
2009-11-11 16:34:00,1.61375,1.6143,1.61375,1.61415,105800000.0
2009-11-11 16:35:00,1.61425,1.6144,1.6138,1.6143,216800000.0
2009-11-11 16:36:00,1.61425,1.61465,1.6141,1.6142,224300000.0
2009-11-11 16:37:00,1.6142,1.61445,1.61395,1.6143,293800000.0
2009-11-11 16:38:00,1.61435,1.61445,1.614,1.61415,164000000.0
2009-11-11 16:39:00,1.61415,1.6143,1.61385,1.614,147500000.0
2009-11-11 16:40:00,1.61405,1.61405,1.6137,1.6139,126500000.0
2009-11-11 16:41:00,1.61395,1.61435,1.6138,1.6142,127100000.0
2009-11-11 16:42:00,1.6143,1.61435,1.61395,1.61415,140500000.0
2009-11-11 16:43:00,1.6142,1.61445,1.6141,1.6142,99700000.0
2009-11-11 16:44:00,1.6141,1.6143,1.6137,1.61395,166000000.0
2009-11-11 16:45:00,1.61405,1.61525,1.61405,1.61525,172700000.0
2009-11-11 16:46:00,1.61515,1.61525,1.6146,1.6146,222900000.0
2009-11-11 16:47:00,1.6146,1.61465,1.6143,1.6145,437000000.0
2009-11-11 16:48:00,1.6145,1.61475,1.61425,1.61475,248700000.0
2009-11-11 16:49:00,1.61475,1.61485,1.61335,1.61335,346300000.0
2009-11-11 16:50:00,1.61335,1.6135,1.61275,1.61305,179800000.0
2009-11-11 16:51:00,1.61295,1.6131,1.61265,1.6129,139300000.0
2009-11-11 16:52:00,1.61295,1.6131,1.61275,1.61285,136400000.0
2009-11-11 16:53:00,1.61285,1.61345,1.6128,1.6132,123700000.0
2009-11-11 16:54:00,1.6131,1.61355,1.61295,1.6133,142900000.0
2009-11-11 16:55:00,1.61325,1.61335,1.61285,1.61325,221300000.0
2009-11-11 16:56:00,1.61315,1.61385,1.61295,1.61355,117000000.0
2009-11-11 16:57:00,1.61355,1.61365,1.6132,1.61345,143300000.0
2009-11-11 16:58:00,1.6135,1.6137,1.6133,1.61335,142200000.0
2009-11-11 16:59:00,1.6133,1.6137,1.6133,1.6136,145300000.0
2009-11-11 17:00:00,1.6136,1.614,1.6134,1.61395,182300000.0
2009-11-11 17:01:00,1.6139,1.61415,1.61385,1.6139,95700000.0
2009-11-11 17:02:00,1.6138,1.6149,1.6138,1.6146,133800000.0
2009-11-11 17:03:00,1.6147,1.61505,1.6144,1.6145,120500000.0
2009-11-11 17:04:00,1.6145,1.6146,1.6142,1.61445,100300000.0
2009-11-11 17:05:00,1.61435,1.6146,1.6142,1.6145,204800000.0
2009-11-11 17:06:00,1.6146,1.6147,1.61435,1.61435,88500000.0
2009-11-11 17:07:00,1.61445,1.6146,1.6141,1.61425,173600000.0
2009-11-11 17:08:00,1.61425,1.6144,1.6141,1.61435,97300000.0
2009-11-11 17:09:00,1.61435,1.6145,1.61415,1.6143,81700000.0
2009-11-11 17:10:00,1.6142,1.6146,1.61415,1.61435,102800000.0
2009-11-11 17:11:00,1.61425,1.61465,1.61425,1.61455,65200000.0
2009-11-11 17:12:00,1.6145,1.6147,1.6144,1.61465,59500000.0
2009-11-11 17:13:00,1.6148,1.6148,1.6138,1.61395,160700000.0
2009-11-11 17:14:00,1.61385,1.6139,1.6125,1.6125,207200000.0
2009-11-11 17:15:00,1.6125,1.61275,1.61215,1.6125,235600000.0
2009-11-11 17:16:00,1.6125,1.6131,1.6124,1.61295,142200000.0
2009-11-11 17:17:00,1.6129,1.6134,1.6127,1.61335,128400000.0
2009-11-11 17:18:00,1.61325,1.61355,1.613,1.6131,78500000.0
2009-11-11 17:19:00,1.61325,1.61325,1.6128,1.613,100100000.0
2009-11-11 17:20:00,1.613,1.613,1.61255,1.61255,103100000.0
2009-11-11 17:21:00,1.61265,1.61285,1.6124,1.61265,123400000.0
2009-11-11 17:22:00,1.61255,1.6129,1.6125,1.6129,151500000.0
2009-11-11 17:23:00,1.61275,1.61325,1.61245,1.61265,100000000.0
2009-11-11 17:24:00,1.61265,1.61265,1.612,1.6122,109800000.0
2009-11-11 17:25:00,1.61215,1.6124,1.6118,1.6119,93000000.0
2009-11-11 17:26:00,1.61185,1.61205,1.61175,1.6118,119300000.0
2009-11-11 17:27:00,1.6119,1.612,1.61145,1.6118,104400000.0
2009-11-11 17:28:00,1.61175,1.61215,1.61175,1.61185,84200000.0
2009-11-11 17:29:00,1.6119,1.6121,1.6116,1.6119,87900000.0
2009-11-11 17:30:00,1.6119,1.61225,1.6118,1.61225,129800000.0
2009-11-11 17:31:00,1.6122,1.61245,1.61195,1.61225,117700000.0
2009-11-11 17:32:00,1.61225,1.6124,1.6116,1.6118,169500000.0
2009-11-11 17:33:00,1.61175,1.61205,1.61155,1.6118,109600000.0
2009-11-11 17:34:00,1.6118,1.6125,1.6117,1.612,138100000.0
2009-11-11 17:35:00,1.612,1.61225,1.61155,1.61195,128400000.0
2009-11-11 17:36:00,1.6119,1.61225,1.6117,1.61175,153600000.0
2009-11-11 17:37:00,1.61185,1.6122,1.61165,1.61205,164800000.0
2009-11-11 17:38:00,1.6119,1.6122,1.6117,1.6121,147100000.0
2009-11-11 17:39:00,1.6121,1.61225,1.61165,1.61165,152600000.0
2009-11-11 17:40:00,1.61165,1.61165,1.61115,1.6112,118600000.0
2009-11-11 17:41:00,1.61135,1.6115,1.61115,1.61125,152200000.0
2009-11-11 17:42:00,1.61125,1.61195,1.61125,1.6118,185200000.0
2009-11-11 17:43:00,1.61165,1.6123,1.6116,1.61215,226600000.0
2009-11-11 17:44:00,1.6121,1.6129,1.61185,1.61275,184700000.0
2009-11-11 17:45:00,1.6128,1.61305,1.6126,1.6127,164600000.0
2009-11-11 17:46:00,1.61265,1.61445,1.6126,1.61415,252700000.0
2009-11-11 17:47:00,1.61415,1.61465,1.6139,1.61395,286600000.0
2009-11-11 17:48:00,1.614,1.61405,1.61325,1.61335,152000000.0
2009-11-11 17:49:00,1.61335,1.6136,1.61305,1.6133,161400000.0
2009-11-11 17:50:00,1.61335,1.6134,1.6127,1.61305,262500000.0
2009-11-11 17:51:00,1.6131,1.614,1.6131,1.61375,207100000.0
2009-11-11 17:52:00,1.61375,1.6142,1.61355,1.6139,183300000.0
2009-11-11 17:53:00,1.6138,1.614,1.61325,1.61325,212200000.0
2009-11-11 17:54:00,1.6132,1.6138,1.6132,1.6138,148100000.0
2009-11-11 17:55:00,1.61385,1.61385,1.6132,1.61355,169000000.0
2009-11-11 17:56:00,1.61355,1.6139,1.61355,1.61375,124600000.0
2009-11-11 17:57:00,1.6138,1.614,1.6135,1.6136,165400000.0
2009-11-11 17:58:00,1.6136,1.6136,1.61265,1.6127,140000000.0
2009-11-11 17:59:00,1.61285,1.6136,1.6128,1.6136,96900000.0
2009-11-11 18:00:00,1.6135,1.61375,1.61325,1.61325,114200000.0
2009-11-11 18:01:00,1.6132,1.61345,1.61285,1.61305,136800000.0
2009-11-11 18:02:00,1.6131,1.6134,1.613,1.6132,131600000.0
2009-11-11 18:03:00,1.6131,1.61385,1.6131,1.61345,204500000.0
2009-11-11 18:04:00,1.61335,1.61365,1.61325,1.61325,118200000.0
2009-11-11 18:05:00,1.6132,1.6136,1.6131,1.61325,135400000.0
2009-11-11 18:06:00,1.6133,1.6135,1.61295,1.61295,238700000.0
2009-11-11 18:07:00,1.61305,1.61335,1.6129,1.6129,268300000.0
2009-11-11 18:08:00,1.61295,1.6132,1.6127,1.61275,181500000.0
2009-11-11 18:09:00,1.61275,1.61355,1.61275,1.613,258800000.0
2009-11-11 18:10:00,1.61305,1.61335,1.61265,1.61295,260600000.0
2009-11-11 18:11:00,1.613,1.6133,1.6124,1.6125,181600000.0
2009-11-11 18:12:00,1.6125,1.61285,1.61225,1.6125,155300000.0
2009-11-11 18:13:00,1.6124,1.61295,1.6124,1.61295,164500000.0
2009-11-11 18:14:00,1.6128,1.6132,1.61275,1.6131,198700000.0
2009-11-11 18:15:00,1.61335,1.61355,1.61315,1.61325,387800000.0
2009-11-11 18:16:00,1.6132,1.6134,1.61295,1.6132,178400000.0
2009-11-11 18:17:00,1.61315,1.61335,1.6128,1.6129,171500000.0
2009-11-11 18:18:00,1.61295,1.61295,1.61245,1.61255,160700000.0
2009-11-11 18:19:00,1.6126,1.6126,1.61205,1.61205,141400000.0
2009-11-11 18:20:00,1.61205,1.61265,1.612,1.61235,203500000.0
2009-11-11 18:21:00,1.61225,1.61265,1.6121,1.6125,86200000.0
2009-11-11 18:22:00,1.61245,1.61315,1.6124,1.61285,135200000.0
2009-11-11 18:23:00,1.61285,1.613,1.6124,1.61265,144500000.0
2009-11-11 18:24:00,1.61255,1.61285,1.61225,1.61285,155300000.0
2009-11-11 18:25:00,1.61285,1.61315,1.61265,1.61305,135200000.0
2009-11-11 18:26:00,1.61295,1.61345,1.61275,1.6131,221000000.0
2009-11-11 18:27:00,1.6131,1.61325,1.6128,1.61295,157600000.0
2009-11-11 18:28:00,1.61295,1.61305,1.61275,1.6129,47400000.0
2009-11-11 18:29:00,1.6128,1.61285,1.61205,1.6123,98100000.0
2009-11-11 18:30:00,1.61245,1.61275,1.6121,1.61225,136900000.0
2009-11-11 18:31:00,1.6122,1.6127,1.61215,1.61265,124400000.0
2009-11-11 18:32:00,1.61275,1.61275,1.61235,1.61255,40100000.0
2009-11-11 18:33:00,1.61265,1.6128,1.61225,1.6125,124100000.0
2009-11-11 18:34:00,1.61245,1.6126,1.6118,1.6118,173500000.0
2009-11-11 18:35:00,1.6118,1.61245,1.61175,1.61215,157300000.0
2009-11-11 18:36:00,1.61225,1.6124,1.61195,1.61205,145200000.0
2009-11-11 18:37:00,1.61215,1.61225,1.61185,1.6121,67600000.0
2009-11-11 18:38:00,1.61205,1.61235,1.6119,1.6122,147900000.0
2009-11-11 18:39:00,1.61215,1.61235,1.6121,1.61215,38300000.0
2009-11-11 18:40:00,1.6121,1.6121,1.6117,1.6119,70200000.0
2009-11-11 18:41:00,1.61185,1.61205,1.61185,1.612,18900000.0
2009-11-11 18:42:00,1.61195,1.61235,1.61185,1.612,121600000.0
2009-11-11 18:43:00,1.612,1.6124,1.6119,1.61225,81700000.0
2009-11-11 18:44:00,1.61225,1.61235,1.61205,1.61225,56100000.0
2009-11-11 18:45:00,1.61225,1.6124,1.6121,1.6122,85200000.0
2009-11-11 18:46:00,1.6122,1.61245,1.61215,1.6122,32400000.0
2009-11-11 18:47:00,1.61225,1.61245,1.61215,1.61245,77800000.0
2009-11-11 18:48:00,1.6124,1.6127,1.61235,1.61255,77800000.0
2009-11-11 18:49:00,1.61255,1.6129,1.6125,1.61275,105100000.0
2009-11-11 18:50:00,1.61265,1.6134,1.61265,1.6134,141500000.0
2009-11-11 18:51:00,1.6133,1.61385,1.61325,1.6135,147000000.0
2009-11-11 18:52:00,1.6136,1.6136,1.61295,1.613,120400000.0
2009-11-11 18:53:00,1.61305,1.61365,1.613,1.6136,112900000.0
2009-11-11 18:54:00,1.61355,1.61395,1.6132,1.6134,128800000.0
2009-11-11 18:55:00,1.61335,1.6136,1.6132,1.6134,176000000.0
2009-11-11 18:56:00,1.6133,1.6136,1.61305,1.61335,184900000.0
2009-11-11 18:57:00,1.61325,1.6133,1.61265,1.61275,191200000.0
2009-11-11 18:58:00,1.61275,1.6129,1.61205,1.6122,169500000.0
2009-11-11 18:59:00,1.6123,1.61235,1.612,1.61215,94400000.0
2009-11-11 19:00:00,1.61215,1.6122,1.6118,1.61215,96500000.0
2009-11-11 19:01:00,1.61225,1.61235,1.6119,1.61205,137200000.0
2009-11-11 19:02:00,1.6121,1.61265,1.6117,1.6117,228000000.0
2009-11-11 19:03:00,1.6117,1.612,1.6116,1.61175,92000000.0
2009-11-11 19:04:00,1.6117,1.6119,1.6115,1.6119,123100000.0
2009-11-11 19:05:00,1.61195,1.612,1.61165,1.6117,113100000.0
2009-11-11 19:06:00,1.61185,1.612,1.6114,1.6117,164300000.0
2009-11-11 19:07:00,1.61165,1.61165,1.61135,1.61145,176300000.0
2009-11-11 19:08:00,1.6114,1.61175,1.6113,1.6114,163000000.0
2009-11-11 19:09:00,1.61135,1.6121,1.61135,1.6116,101200000.0
2009-11-11 19:10:00,1.6116,1.612,1.6116,1.61195,87800000.0
2009-11-11 19:11:00,1.612,1.6122,1.6118,1.6119,61500000.0
2009-11-11 19:12:00,1.61185,1.61205,1.61175,1.61185,80800000.0
2009-11-11 19:13:00,1.61195,1.61205,1.6117,1.61195,91600000.0
2009-11-11 19:14:00,1.61195,1.6121,1.61175,1.6121,56000000.0
2009-11-11 19:15:00,1.61205,1.61215,1.6119,1.6121,61000000.0
2009-11-11 19:16:00,1.61205,1.6122,1.61175,1.61175,101600000.0
2009-11-11 19:17:00,1.61175,1.61235,1.6115,1.6121,164100000.0
2009-11-11 19:18:00,1.61205,1.6129,1.612,1.61275,145300000.0
2009-11-11 19:19:00,1.6127,1.6132,1.61265,1.6132,182300000.0
2009-11-11 19:20:00,1.6132,1.61335,1.6129,1.6132,145700000.0
2009-11-11 19:21:00,1.6131,1.61345,1.61305,1.61345,63600000.0
2009-11-11 19:22:00,1.6135,1.61375,1.6134,1.61375,42400000.0
2009-11-11 19:23:00,1.6138,1.6138,1.6133,1.6133,200900000.0
2009-11-11 19:24:00,1.6133,1.6136,1.6133,1.61335,71100000.0
2009-11-11 19:25:00,1.6133,1.6133,1.61285,1.61295,94900000.0
2009-11-11 19:26:00,1.61295,1.6131,1.6129,1.61295,34200000.0
2009-11-11 19:27:00,1.61295,1.61295,1.6127,1.6128,199800000.0
2009-11-11 19:28:00,1.6128,1.6128,1.6123,1.6124,140700000.0
2009-11-11 19:29:00,1.6124,1.6126,1.61145,1.61165,205300000.0
2009-11-11 19:30:00,1.61155,1.61155,1.6106,1.61065,250000000.0
2009-11-11 19:31:00,1.6107,1.6109,1.61055,1.6108,184500000.0
2009-11-11 19:32:00,1.6108,1.61115,1.6107,1.61095,95000000.0
2009-11-11 19:33:00,1.61095,1.6114,1.61085,1.6112,140700000.0
2009-11-11 19:34:00,1.6112,1.61155,1.6112,1.6115,96500000.0
2009-11-11 19:35:00,1.61145,1.61165,1.61115,1.61155,143600000.0
2009-11-11 19:36:00,1.6115,1.61165,1.61115,1.61135,228300000.0
2009-11-11 19:37:00,1.61135,1.6115,1.6111,1.6114,209500000.0
2009-11-11 19:38:00,1.61145,1.6115,1.61125,1.6114,107600000.0
2009-11-11 19:39:00,1.61135,1.61155,1.61125,1.6115,101400000.0
2009-11-11 19:40:00,1.6114,1.6116,1.6112,1.6115,62600000.0
2009-11-11 19:41:00,1.6115,1.61155,1.6113,1.6115,98400000.0
2009-11-11 19:42:00,1.61145,1.6117,1.6114,1.6116,104700000.0
2009-11-11 19:43:00,1.6116,1.6119,1.6112,1.6119,123900000.0
2009-11-11 19:44:00,1.61185,1.61205,1.6117,1.61195,92200000.0
2009-11-11 19:45:00,1.61195,1.61195,1.6117,1.61185,54600000.0
2009-11-11 19:46:00,1.61185,1.612,1.61155,1.61165,103600000.0
2009-11-11 19:47:00,1.61165,1.61175,1.61115,1.61175,149800000.0
2009-11-11 19:48:00,1.61165,1.61205,1.61135,1.6119,162900000.0
2009-11-11 19:49:00,1.6119,1.612,1.6115,1.61185,211400000.0
2009-11-11 19:50:00,1.61185,1.61205,1.6116,1.6116,115800000.0
2009-11-11 19:51:00,1.61155,1.61175,1.61145,1.61145,68200000.0
2009-11-11 19:52:00,1.61145,1.6121,1.61145,1.6118,118900000.0
2009-11-11 19:53:00,1.6119,1.612,1.6116,1.61175,72000000.0
2009-11-11 19:54:00,1.61175,1.61205,1.6116,1.61205,145900000.0
2009-11-11 19:55:00,1.61195,1.6121,1.6112,1.6113,192100000.0
2009-11-11 19:56:00,1.61125,1.6113,1.6105,1.6105,209000000.0
2009-11-11 19:57:00,1.61055,1.6109,1.6104,1.61075,203300000.0
2009-11-11 19:58:00,1.61075,1.61095,1.6106,1.61075,167300000.0
2009-11-11 19:59:00,1.6108,1.61105,1.6106,1.6108,230000000.0
2009-11-11 20:00:00,1.6108,1.61085,1.61065,1.6107,83600000.0
2009-11-11 20:01:00,1.6107,1.6109,1.6107,1.61075,103600000.0
2009-11-11 20:02:00,1.61075,1.61095,1.6106,1.61085,141700000.0
2009-11-11 20:03:00,1.6109,1.611,1.61075,1.6108,92500000.0
2009-11-11 20:04:00,1.6108,1.61105,1.6107,1.61095,41300000.0
2009-11-11 20:05:00,1.611,1.61105,1.6108,1.6109,67400000.0
2009-11-11 20:06:00,1.6109,1.61095,1.61075,1.6108,120100000.0
2009-11-11 20:07:00,1.6108,1.61095,1.61075,1.61095,147700000.0
2009-11-11 20:08:00,1.61085,1.6111,1.61075,1.611,131900000.0
2009-11-11 20:09:00,1.6111,1.61125,1.61085,1.6111,131500000.0
2009-11-11 20:10:00,1.61105,1.61115,1.611,1.61105,48800000.0
2009-11-11 20:11:00,1.61125,1.6115,1.6111,1.61115,218200000.0
2009-11-11 20:12:00,1.61115,1.61145,1.6108,1.61115,180500000.0
2009-11-11 20:13:00,1.61115,1.6113,1.611,1.611,89600000.0
2009-11-11 20:14:00,1.611,1.61145,1.61095,1.6113,94300000.0
2009-11-11 20:15:00,1.61125,1.6116,1.6111,1.6115,111800000.0
2009-11-11 20:16:00,1.6115,1.6115,1.61115,1.61125,89000000.0
2009-11-11 20:17:00,1.61125,1.61125,1.61115,1.6112,68500000.0
2009-11-11 20:18:00,1.6112,1.6115,1.6111,1.6113,107500000.0
2009-11-11 20:19:00,1.6113,1.6114,1.61105,1.6113,133000000.0
2009-11-11 20:20:00,1.6113,1.6114,1.61115,1.61125,124800000.0
2009-11-11 20:21:00,1.6112,1.6115,1.61105,1.6111,194800000.0
2009-11-11 20:22:00,1.6111,1.6114,1.6111,1.61135,121300000.0
2009-11-11 20:23:00,1.61135,1.61145,1.61125,1.61145,89200000.0
2009-11-11 20:24:00,1.61145,1.61145,1.6112,1.6113,69300000.0
2009-11-11 20:25:00,1.6113,1.6113,1.61095,1.61095,30200000.0
2009-11-11 20:26:00,1.611,1.61115,1.61095,1.61095,118200000.0
2009-11-11 20:27:00,1.6109,1.6109,1.61075,1.61085,133800000.0
2009-11-11 20:28:00,1.6109,1.6109,1.6105,1.61055,149800000.0
2009-11-11 20:29:00,1.61065,1.61095,1.61065,1.6109,70100000.0
2009-11-11 20:30:00,1.61095,1.6111,1.6108,1.61085,119400000.0
2009-11-11 20:31:00,1.6109,1.6109,1.6106,1.61085,90800000.0
2009-11-11 20:32:00,1.6108,1.611,1.6107,1.6109,215300000.0
2009-11-11 20:33:00,1.61095,1.61095,1.6107,1.61075,155300000.0
2009-11-11 20:34:00,1.61075,1.61085,1.6106,1.6108,188600000.0
2009-11-11 20:35:00,1.61085,1.6109,1.61075,1.6108,199700000.0
2009-11-11 20:36:00,1.6108,1.61115,1.61075,1.61115,251500000.0
2009-11-11 20:37:00,1.61115,1.6115,1.6108,1.6109,180600000.0
2009-11-11 20:38:00,1.61095,1.61135,1.61095,1.6112,161500000.0
2009-11-11 20:39:00,1.6112,1.61135,1.6111,1.6113,76100000.0
2009-11-11 20:40:00,1.61125,1.6113,1.61105,1.6112,127900000.0
2009-11-11 20:41:00,1.61125,1.6113,1.61105,1.6112,111000000.0
2009-11-11 20:42:00,1.6112,1.61145,1.61105,1.6114,138500000.0
2009-11-11 20:43:00,1.6114,1.61145,1.611,1.61135,153200000.0
2009-11-11 20:44:00,1.61135,1.6117,1.6112,1.61145,163800000.0
2009-11-11 20:45:00,1.61145,1.61155,1.61115,1.61125,126400000.0
2009-11-11 20:46:00,1.61125,1.61145,1.6112,1.6113,215100000.0
2009-11-11 20:47:00,1.6113,1.61135,1.61115,1.6112,122600000.0
2009-11-11 20:48:00,1.6112,1.61135,1.6112,1.61125,53900000.0
2009-11-11 20:49:00,1.6113,1.61135,1.61105,1.6111,76700000.0
2009-11-11 20:50:00,1.61115,1.61125,1.611,1.6111,99300000.0
2009-11-11 20:51:00,1.6111,1.61115,1.61085,1.61085,115100000.0
2009-11-11 20:52:00,1.6109,1.611,1.6108,1.61085,141800000.0
2009-11-11 20:53:00,1.61075,1.6109,1.6107,1.61085,74000000.0
2009-11-11 20:54:00,1.61095,1.61115,1.6109,1.6111,117300000.0
2009-11-11 20:55:00,1.6111,1.6113,1.61095,1.6112,254900000.0
2009-11-11 20:56:00,1.6111,1.6111,1.61065,1.61085,151300000.0
2009-11-11 20:57:00,1.61085,1.61095,1.61065,1.6108,206400000.0
2009-11-11 20:58:00,1.6108,1.61095,1.6105,1.6107,201300000.0
2009-11-11 20:59:00,1.6107,1.61115,1.6107,1.6108,120300000.0
2009-11-11 21:00:00,1.6108,1.61115,1.61075,1.61075,134800000.0
2009-11-11 21:01:00,1.6107,1.61105,1.61055,1.61075,93600000.0
2009-11-11 21:02:00,1.61085,1.611,1.61065,1.61065,99200000.0
2009-11-11 21:03:00,1.61065,1.61105,1.61065,1.6108,57400000.0
2009-11-11 21:04:00,1.6108,1.611,1.61075,1.6109,53500000.0
2009-11-11 21:05:00,1.61095,1.6111,1.61065,1.61065,67000000.0
2009-11-11 21:06:00,1.6106,1.61095,1.6106,1.6107,207900000.0
2009-11-11 21:07:00,1.61075,1.6108,1.61005,1.6101,104500000.0
2009-11-11 21:08:00,1.6101,1.6103,1.61005,1.61025,156200000.0
2009-11-11 21:09:00,1.6102,1.61065,1.60995,1.61055,86500000.0
2009-11-11 21:10:00,1.61055,1.6106,1.61,1.61035,139600000.0
2009-11-11 21:11:00,1.6104,1.61065,1.61035,1.61065,36200000.0
2009-11-11 21:12:00,1.61065,1.6108,1.6106,1.61075,26800000.0
2009-11-11 21:13:00,1.61075,1.61085,1.61055,1.61055,35600000.0
2009-11-11 21:14:00,1.61055,1.61065,1.6104,1.61065,97700000.0
2009-11-11 21:15:00,1.61065,1.61065,1.61015,1.6103,86700000.0
2009-11-11 21:16:00,1.6103,1.61075,1.6103,1.61075,39900000.0
2009-11-11 21:17:00,1.6108,1.6112,1.6108,1.61105,79500000.0
2009-11-11 21:18:00,1.61105,1.61115,1.61095,1.61095,102100000.0
2009-11-11 21:19:00,1.611,1.61115,1.6107,1.6111,113000000.0
2009-11-11 21:20:00,1.61105,1.6112,1.6109,1.61105,54000000.0
2009-11-11 21:21:00,1.61105,1.6112,1.611,1.611,86500000.0
2009-11-11 21:22:00,1.6111,1.6112,1.61095,1.6111,44600000.0
2009-11-11 21:23:00,1.6111,1.61135,1.6111,1.61135,108000000.0
2009-11-11 21:24:00,1.61135,1.61155,1.61135,1.6115,74300000.0
2009-11-11 21:25:00,1.6115,1.61155,1.61085,1.61085,116900000.0
2009-11-11 21:26:00,1.6109,1.61125,1.61085,1.61105,216600000.0
2009-11-11 21:27:00,1.61105,1.6113,1.611,1.6113,68800000.0
2009-11-11 21:28:00,1.61145,1.61155,1.61115,1.6112,172000000.0
2009-11-11 21:29:00,1.6112,1.61155,1.61105,1.61105,83800000.0
2009-11-11 21:30:00,1.61105,1.61145,1.61085,1.611,83400000.0
2009-11-11 21:31:00,1.6111,1.6114,1.6111,1.6113,75100000.0
2009-11-11 21:32:00,1.6113,1.6113,1.61105,1.6112,75900000.0
2009-11-11 21:33:00,1.6112,1.61135,1.6109,1.61105,69100000.0
2009-11-11 21:34:00,1.61105,1.6115,1.611,1.61145,98900000.0
2009-11-11 21:35:00,1.61145,1.6115,1.6113,1.6113,34400000.0
2009-11-11 21:36:00,1.6113,1.61155,1.6112,1.6115,58100000.0
2009-11-11 21:37:00,1.61145,1.6117,1.6114,1.61165,88700000.0
2009-11-11 21:38:00,1.61165,1.6118,1.6116,1.6118,38500000.0
2009-11-11 21:39:00,1.6118,1.6119,1.6117,1.6118,42900000.0
2009-11-11 21:40:00,1.6118,1.61185,1.6116,1.6118,133100000.0
2009-11-11 21:41:00,1.6118,1.61215,1.6118,1.6118,68400000.0
2009-11-11 21:42:00,1.61195,1.6121,1.61195,1.6121,51400000.0
2009-11-11 21:43:00,1.61205,1.6121,1.61195,1.6121,70400000.0
2009-11-11 21:44:00,1.6121,1.61215,1.61185,1.61205,85400000.0
2009-11-11 21:45:00,1.61215,1.61215,1.6121,1.61215,26400000.0
2009-11-11 21:46:00,1.61215,1.6122,1.61205,1.6121,62900000.0
2009-11-11 21:47:00,1.6121,1.61215,1.6117,1.61175,68200000.0
2009-11-11 21:48:00,1.61175,1.612,1.6116,1.61175,57700000.0
2009-11-11 21:49:00,1.61175,1.6119,1.61175,1.6119,32300000.0
2009-11-11 21:50:00,1.6119,1.61195,1.6112,1.61145,86000000.0
2009-11-11 21:51:00,1.61145,1.61145,1.61115,1.61115,55300000.0
2009-11-11 21:52:00,1.61125,1.6116,1.61125,1.6115,83200000.0
2009-11-11 21:53:00,1.61145,1.61175,1.6114,1.6114,71900000.0
2009-11-11 21:54:00,1.61145,1.61195,1.6114,1.61195,25500000.0
2009-11-11 21:55:00,1.61185,1.6121,1.6118,1.6121,12900000.0
2009-11-11 21:56:00,1.61205,1.6124,1.61185,1.61195,84300000.0
2009-11-11 21:57:00,1.61185,1.61205,1.61175,1.612,71100000.0
2009-11-11 21:58:00,1.61205,1.61215,1.612,1.61215,67800000.0
2009-11-11 21:59:00,1.61215,1.61225,1.61155,1.6119,142900000.0
2009-11-11 22:00:00,1.6119,1.6121,1.6117,1.61195,168000000.0
2009-11-11 22:01:00,1.6119,1.6119,1.61145,1.61145,152500000.0
2009-11-11 22:02:00,1.61145,1.61145,1.6113,1.61135,80400000.0
2009-11-11 22:03:00,1.6114,1.6115,1.6112,1.6113,45700000.0
2009-11-11 22:04:00,1.61135,1.6117,1.61115,1.61165,53400000.0
2009-11-11 22:05:00,1.61165,1.6117,1.6115,1.61155,15200000.0
2009-11-11 22:06:00,1.61155,1.61155,1.6113,1.6113,23300000.0
2009-11-11 22:07:00,1.61155,1.6116,1.61155,1.6116,13600000.0
2009-11-11 22:08:00,1.6116,1.6116,1.61135,1.61155,61500000.0
2009-11-11 22:09:00,1.61165,1.61165,1.61155,1.61155,13200000.0
2009-11-11 22:10:00,1.61145,1.61195,1.6114,1.6118,84300000.0
2009-11-11 22:11:00,1.6118,1.61185,1.6114,1.61145,102800000.0
2009-11-11 22:12:00,1.61145,1.61165,1.61135,1.61155,77700000.0
2009-11-11 22:13:00,1.61155,1.61165,1.61115,1.6114,78300000.0
2009-11-11 22:14:00,1.6114,1.61145,1.6111,1.61125,153500000.0
2009-11-11 22:15:00,1.6113,1.61175,1.61125,1.6114,122800000.0
2009-11-11 22:16:00,1.61155,1.61185,1.6113,1.6114,155900000.0
2009-11-11 22:17:00,1.6114,1.6118,1.6114,1.6118,60800000.0
2009-11-11 22:18:00,1.61185,1.61185,1.6115,1.6115,38300000.0
2009-11-11 22:19:00,1.61145,1.6115,1.6114,1.6115,101800000.0
2009-11-11 22:20:00,1.61155,1.61185,1.61135,1.61185,165800000.0
2009-11-11 22:21:00,1.61185,1.6119,1.61175,1.61175,24300000.0
2009-11-11 22:22:00,1.61175,1.61185,1.6115,1.6117,43600000.0
2009-11-11 22:23:00,1.61165,1.61185,1.61155,1.6118,67900000.0
2009-11-11 22:24:00,1.6118,1.6118,1.61155,1.6116,30600000.0
2009-11-11 22:25:00,1.6116,1.61185,1.6115,1.61185,70500000.0
2009-11-11 22:26:00,1.61185,1.612,1.61175,1.61185,26500000.0
2009-11-11 22:27:00,1.61185,1.61195,1.61175,1.61195,59700000.0
2009-11-11 22:28:00,1.61185,1.61205,1.6116,1.61205,63600000.0
2009-11-11 22:29:00,1.61205,1.61215,1.61155,1.61195,111900000.0
2009-11-11 22:30:00,1.6119,1.61205,1.6117,1.6118,93500000.0
2009-11-11 22:31:00,1.61185,1.61195,1.6118,1.6119,71500000.0
2009-11-11 22:32:00,1.6119,1.61195,1.61105,1.6116,235000000.0
2009-11-11 22:33:00,1.6116,1.61185,1.6115,1.61185,160400000.0
2009-11-11 22:34:00,1.6119,1.612,1.6118,1.6119,86800000.0
2009-11-11 22:35:00,1.6119,1.61225,1.61185,1.61205,159900000.0
2009-11-11 22:36:00,1.6121,1.6123,1.6121,1.61225,111200000.0
2009-11-11 22:37:00,1.6123,1.6123,1.61185,1.61205,61900000.0
2009-11-11 22:38:00,1.612,1.6123,1.61195,1.61225,99600000.0
2009-11-11 22:39:00,1.61225,1.61245,1.61225,1.6124,69000000.0
2009-11-11 22:40:00,1.61235,1.61245,1.6122,1.6122,173900000.0
2009-11-11 22:41:00,1.61215,1.6123,1.6121,1.6121,180700000.0
2009-11-11 22:42:00,1.6121,1.6121,1.612,1.6121,42000000.0
2009-11-11 22:43:00,1.6121,1.6121,1.612,1.612,39200000.0
2009-11-11 22:44:00,1.612,1.61205,1.6119,1.61205,73400000.0
2009-11-11 22:45:00,1.61205,1.61205,1.61185,1.6119,122100000.0
2009-11-11 22:46:00,1.61195,1.61205,1.61185,1.61185,52600000.0
2009-11-11 22:47:00,1.61185,1.61225,1.6115,1.6116,125200000.0
2009-11-11 22:48:00,1.61165,1.61175,1.61125,1.61135,226000000.0
2009-11-11 22:49:00,1.6114,1.6115,1.6113,1.6114,75700000.0
2009-11-11 22:50:00,1.61155,1.6118,1.61155,1.61155,129300000.0
2009-11-11 22:51:00,1.6116,1.6116,1.6111,1.61135,68100000.0
2009-11-11 22:52:00,1.61135,1.6117,1.61135,1.61155,141300000.0
2009-11-11 22:53:00,1.6116,1.6118,1.6115,1.61165,153100000.0
2009-11-11 22:54:00,1.61165,1.61195,1.61125,1.6114,157800000.0
2009-11-11 22:55:00,1.6114,1.61145,1.6109,1.6112,198900000.0
2009-11-11 22:56:00,1.61125,1.61145,1.6109,1.6111,166600000.0
2009-11-11 22:57:00,1.61105,1.6111,1.60995,1.6107,189700000.0
2009-11-11 22:58:00,1.6108,1.6109,1.6108,1.6108,38300000.0
2009-11-11 22:59:00,1.6108,1.6109,1.6103,1.61085,113000000.0
2009-11-11 23:00:00,1.61085,1.61085,1.6101,1.6106,114100000.0
2009-11-11 23:01:00,1.6106,1.6106,1.61035,1.61035,16000000.0
2009-11-11 23:02:00,1.6103,1.61045,1.61015,1.6104,24800000.0
2009-11-11 23:03:00,1.6103,1.6104,1.6094,1.6095,44700000.0
2009-11-11 23:04:00,1.6095,1.61035,1.6095,1.6099,76800000.0
2009-11-11 23:05:00,1.6099,1.60995,1.60975,1.60985,33600000.0
2009-11-11 23:06:00,1.60985,1.61025,1.60975,1.6101,76300000.0
2009-11-11 23:07:00,1.6101,1.6102,1.61005,1.61015,47800000.0
2009-11-11 23:08:00,1.61025,1.61045,1.6101,1.61015,25200000.0
2009-11-11 23:09:00,1.61015,1.61015,1.60995,1.61005,31600000.0
2009-11-11 23:10:00,1.61005,1.6103,1.60995,1.61,41300000.0
2009-11-11 23:11:00,1.61,1.6101,1.60985,1.60985,33800000.0
2009-11-11 23:12:00,1.60985,1.61025,1.60985,1.61015,38900000.0
2009-11-11 23:13:00,1.61015,1.6105,1.61005,1.61045,52500000.0
2009-11-11 23:14:00,1.61035,1.61045,1.6102,1.61035,32300000.0
2009-11-11 23:15:00,1.61035,1.6104,1.6103,1.61035,13600000.0
2009-11-11 23:16:00,1.61035,1.61035,1.6102,1.61025,17500000.0
2009-11-11 23:17:00,1.61025,1.6105,1.61015,1.61045,70600000.0
2009-11-11 23:18:00,1.61045,1.61045,1.61035,1.6104,29200000.0
2009-11-11 23:19:00,1.6104,1.6104,1.61015,1.61015,15300000.0
2009-11-11 23:20:00,1.61025,1.6103,1.61015,1.6103,14700000.0
2009-11-11 23:21:00,1.61035,1.61035,1.6103,1.6103,4100000.0
2009-11-11 23:22:00,1.6103,1.6103,1.6102,1.6102,9300000.0
2009-11-11 23:23:00,1.61015,1.61015,1.60995,1.60995,19600000.0
2009-11-11 23:24:00,1.6099,1.61,1.6099,1.60995,11100000.0
2009-11-11 23:25:00,1.60995,1.60995,1.60985,1.60985,14000000.0
2009-11-11 23:26:00,1.60985,1.61,1.6098,1.61,14400000.0
2009-11-11 23:27:00,1.61,1.61,1.6099,1.6099,10400000.0
2009-11-11 23:28:00,1.6099,1.6099,1.6099,1.6099,3800000.0
2009-11-11 23:29:00,1.6101,1.6104,1.60985,1.61005,39500000.0
2009-11-11 23:30:00,1.6101,1.61015,1.60995,1.60995,23400000.0
2009-11-11 23:31:00,1.60995,1.61005,1.60995,1.61005,15900000.0
2009-11-11 23:32:00,1.61005,1.61025,1.61005,1.61025,14200000.0
2009-11-11 23:33:00,1.61015,1.61025,1.61005,1.61005,54400000.0
2009-11-11 23:34:00,1.61005,1.6101,1.60995,1.61005,22300000.0
2009-11-11 23:35:00,1.60995,1.61015,1.60995,1.61005,28400000.0
2009-11-11 23:36:00,1.61005,1.61005,1.6099,1.6099,13700000.0
2009-11-11 23:37:00,1.6099,1.6104,1.6099,1.6103,67300000.0
2009-11-11 23:38:00,1.6103,1.6103,1.6103,1.6103,1500000.0
2009-11-11 23:39:00,1.6104,1.6105,1.6104,1.6104,24700000.0
2009-11-11 23:40:00,1.6104,1.6104,1.61035,1.61035,6600000.0
2009-11-11 23:41:00,1.6104,1.6104,1.6101,1.6101,9700000.0
2009-11-11 23:42:00,1.61015,1.6104,1.60995,1.61035,37300000.0
2009-11-11 23:43:00,1.61035,1.61035,1.6099,1.60995,41100000.0
2009-11-11 23:44:00,1.60995,1.61015,1.60995,1.6101,22100000.0
2009-11-11 23:45:00,1.6101,1.61035,1.61005,1.61035,18500000.0
2009-11-11 23:46:00,1.61035,1.6107,1.61035,1.61035,39200000.0
2009-11-11 23:47:00,1.6105,1.61095,1.61035,1.6108,61800000.0
2009-11-11 23:48:00,1.6108,1.6111,1.61035,1.6111,47500000.0
2009-11-11 23:49:00,1.61115,1.6118,1.6109,1.6116,95800000.0
2009-11-11 23:50:00,1.6116,1.6116,1.6108,1.6108,28000000.0
2009-11-11 23:51:00,1.61075,1.61095,1.61075,1.6109,16200000.0
2009-11-11 23:52:00,1.61095,1.61105,1.61095,1.61105,5800000.0
2009-11-11 23:53:00,1.6109,1.6109,1.61075,1.61075,14600000.0
2009-11-11 23:54:00,1.6109,1.61095,1.6108,1.61085,27700000.0
2009-11-11 23:55:00,1.61085,1.61115,1.61085,1.61095,17600000.0
2009-11-11 23:56:00,1.61085,1.61105,1.61085,1.61085,13400000.0
2009-11-11 23:57:00,1.6109,1.6111,1.6105,1.61105,91700000.0
2009-11-11 23:58:00,1.611,1.6111,1.61075,1.61095,58900000.0
2009-11-11 23:59:00,1.6106,1.6118,1.6106,1.61165,33700000.0
2009-11-12 00:00:00,1.61165,1.61165,1.611,1.6111,36000000.0
2009-11-12 00:01:00,1.6111,1.6111,1.61025,1.6107,13100000.0
2009-11-12 00:02:00,1.6106,1.6106,1.6102,1.6104,17400000.0
2009-11-12 00:03:00,1.6103,1.6107,1.61025,1.6105,8200000.0
2009-11-12 00:04:00,1.61045,1.61045,1.61045,1.61045,3200000.0
2009-11-12 00:05:00,1.61045,1.61055,1.61045,1.61055,11600000.0
2009-11-12 00:06:00,1.61055,1.61055,1.61045,1.6105,9300000.0
2009-11-12 00:07:00,1.6104,1.6104,1.60995,1.6102,31200000.0
2009-11-12 00:08:00,1.6103,1.6103,1.61,1.6102,17900000.0
2009-11-12 00:09:00,1.6101,1.6105,1.6099,1.61045,34900000.0
2009-11-12 00:10:00,1.61045,1.61045,1.6093,1.6099,54400000.0
2009-11-12 00:11:00,1.60995,1.60995,1.6099,1.6099,3100000.0
2009-11-12 00:12:00,1.6099,1.6099,1.6095,1.6095,5500000.0
2009-11-12 00:13:00,1.6098,1.61,1.6098,1.61,6300000.0
2009-11-12 00:14:00,1.60995,1.60995,1.60945,1.60965,35900000.0
2009-11-12 00:15:00,1.60965,1.61015,1.6095,1.61,42300000.0
2009-11-12 00:16:00,1.60995,1.6103,1.60975,1.6103,41200000.0
2009-11-12 00:17:00,1.6103,1.61035,1.61025,1.61035,13800000.0
2009-11-12 00:18:00,1.6102,1.61035,1.60975,1.60975,52300000.0
2009-11-12 00:19:00,1.60975,1.60975,1.60965,1.60965,7400000.0
2009-11-12 00:20:00,1.60975,1.61005,1.60965,1.61005,15500000.0
2009-11-12 00:21:00,1.61005,1.61005,1.61,1.61005,3500000.0
2009-11-12 00:22:00,1.6101,1.61015,1.61005,1.61005,12000000.0
2009-11-12 00:23:00,1.61005,1.6101,1.61005,1.61005,7200000.0
2009-11-12 00:24:00,1.61005,1.6101,1.61005,1.6101,3600000.0
2009-11-12 00:25:00,1.61005,1.6101,1.61,1.6101,12800000.0
2009-11-12 00:26:00,1.61015,1.61015,1.6101,1.6101,8100000.0
2009-11-12 00:27:00,1.6101,1.6102,1.6101,1.61015,14600000.0
2009-11-12 00:28:00,1.61015,1.6102,1.6096,1.6096,7100000.0
2009-11-12 00:29:00,1.6097,1.60985,1.6094,1.60955,56000000.0
2009-11-12 00:30:00,1.60955,1.60965,1.60945,1.60955,15800000.0
2009-11-12 00:31:00,1.60955,1.6097,1.60945,1.60965,15500000.0
2009-11-12 00:32:00,1.60965,1.60975,1.60955,1.6096,21400000.0
2009-11-12 00:33:00,1.6096,1.6097,1.609,1.6091,40300000.0
2009-11-12 00:34:00,1.6091,1.6098,1.60905,1.60945,64600000.0
2009-11-12 00:35:00,1.60965,1.60985,1.6096,1.6098,24500000.0
2009-11-12 00:36:00,1.6097,1.61,1.6095,1.61,34600000.0
2009-11-12 00:37:00,1.61,1.61,1.60985,1.60985,8200000.0
2009-11-12 00:38:00,1.60975,1.6098,1.60915,1.6093,18700000.0
2009-11-12 00:39:00,1.60925,1.60955,1.60925,1.6094,11800000.0
2009-11-12 00:40:00,1.60935,1.6099,1.6092,1.6093,35200000.0
2009-11-12 00:41:00,1.6093,1.60965,1.60915,1.60965,37400000.0
2009-11-12 00:42:00,1.60965,1.60975,1.6096,1.60965,10100000.0
2009-11-12 00:43:00,1.60965,1.6098,1.6092,1.60965,27400000.0
2009-11-12 00:44:00,1.60965,1.61055,1.60965,1.6098,28500000.0
2009-11-12 00:45:00,1.6098,1.6098,1.6096,1.6096,7200000.0
2009-11-12 00:46:00,1.60965,1.61015,1.6096,1.61015,30000000.0
2009-11-12 00:47:00,1.6101,1.61015,1.6101,1.61015,6500000.0
2009-11-12 00:48:00,1.61015,1.61015,1.60945,1.60965,22500000.0
2009-11-12 00:49:00,1.60975,1.61025,1.6097,1.60995,35700000.0
2009-11-12 00:50:00,1.60995,1.6106,1.60995,1.6105,57500000.0
2009-11-12 00:51:00,1.61035,1.61035,1.60965,1.61035,31300000.0
2009-11-12 00:52:00,1.61035,1.61035,1.61025,1.61025,13900000.0
2009-11-12 00:53:00,1.61025,1.61025,1.60985,1.61005,13700000.0
2009-11-12 00:54:00,1.61,1.61025,1.61,1.61025,13100000.0
2009-11-12 00:55:00,1.61015,1.61025,1.60975,1.60995,51600000.0
2009-11-12 00:56:00,1.60995,1.61005,1.6099,1.6099,22600000.0
2009-11-12 00:57:00,1.6098,1.61,1.6098,1.61,5100000.0
2009-11-12 00:58:00,1.61005,1.61015,1.61005,1.61015,12300000.0
2009-11-12 00:59:00,1.6102,1.61055,1.61015,1.61035,53300000.0
2009-11-12 01:00:00,1.61035,1.61055,1.61015,1.6103,102400000.0
2009-11-12 01:01:00,1.6102,1.6102,1.60975,1.60995,46600000.0
2009-11-12 01:02:00,1.60995,1.60995,1.60965,1.6097,30400000.0
2009-11-12 01:03:00,1.6097,1.61,1.60935,1.6095,63800000.0
2009-11-12 01:04:00,1.6094,1.60975,1.6092,1.60955,60600000.0
2009-11-12 01:05:00,1.60955,1.60975,1.60945,1.60975,34400000.0
2009-11-12 01:06:00,1.60975,1.60975,1.6094,1.6095,41800000.0
2009-11-12 01:07:00,1.6095,1.60955,1.60935,1.60955,19900000.0
2009-11-12 01:08:00,1.60955,1.60955,1.60945,1.60955,14300000.0
2009-11-12 01:09:00,1.60955,1.60955,1.60955,1.60955,1500000.0
2009-11-12 01:10:00,1.60945,1.60955,1.60945,1.60955,3000000.0
2009-11-12 01:11:00,1.60945,1.60965,1.60935,1.60945,30200000.0
2009-11-12 01:12:00,1.6094,1.6097,1.6094,1.6097,7700000.0
2009-11-12 01:13:00,1.60985,1.60985,1.60965,1.60985,21300000.0
2009-11-12 01:14:00,1.6098,1.60985,1.60965,1.60985,33100000.0
2009-11-12 01:15:00,1.60985,1.6103,1.60975,1.6103,42400000.0
2009-11-12 01:16:00,1.61025,1.6107,1.60985,1.61025,84400000.0
2009-11-12 01:17:00,1.6103,1.61045,1.61015,1.61025,34000000.0
2009-11-12 01:18:00,1.61025,1.61045,1.60965,1.61025,111700000.0
2009-11-12 01:19:00,1.61025,1.61035,1.61025,1.6103,40100000.0
2009-11-12 01:20:00,1.61025,1.61035,1.61005,1.6103,71600000.0
2009-11-12 01:21:00,1.6102,1.6102,1.61015,1.61015,7200000.0
2009-11-12 01:22:00,1.61015,1.61045,1.61005,1.61045,33800000.0
2009-11-12 01:23:00,1.61035,1.61045,1.61005,1.61015,35200000.0
2009-11-12 01:24:00,1.61025,1.61025,1.61025,1.61025,1500000.0
2009-11-12 01:25:00,1.6102,1.61045,1.61005,1.61005,38700000.0
2009-11-12 01:26:00,1.61005,1.61015,1.60995,1.61005,31600000.0
2009-11-12 01:27:00,1.61,1.6101,1.61,1.61005,7400000.0
2009-11-12 01:28:00,1.61005,1.61005,1.6098,1.60985,48200000.0
2009-11-12 01:29:00,1.6099,1.6103,1.60985,1.61025,66800000.0
2009-11-12 01:30:00,1.6103,1.61055,1.6103,1.6103,41400000.0
2009-11-12 01:31:00,1.61045,1.6106,1.61045,1.61055,21900000.0
2009-11-12 01:32:00,1.61055,1.6108,1.6104,1.6104,50400000.0
2009-11-12 01:33:00,1.6105,1.6106,1.6104,1.61055,37900000.0
2009-11-12 01:34:00,1.61055,1.6109,1.6104,1.6107,74700000.0
2009-11-12 01:35:00,1.61075,1.61085,1.6105,1.6107,70600000.0
2009-11-12 01:36:00,1.61065,1.6111,1.6104,1.61075,109400000.0
2009-11-12 01:37:00,1.61075,1.61075,1.6105,1.6105,16000000.0
2009-11-12 01:38:00,1.61055,1.61085,1.6104,1.61085,71500000.0
2009-11-12 01:39:00,1.61065,1.61115,1.6106,1.6108,64000000.0
2009-11-12 01:40:00,1.61095,1.6111,1.61075,1.61075,34500000.0
2009-11-12 01:41:00,1.6106,1.6108,1.61055,1.61055,69400000.0
2009-11-12 01:42:00,1.6106,1.61075,1.61045,1.61055,39600000.0
2009-11-12 01:43:00,1.6105,1.61065,1.6105,1.61065,10000000.0
2009-11-12 01:44:00,1.6107,1.61095,1.6106,1.61065,128900000.0
2009-11-12 01:45:00,1.61065,1.61075,1.6106,1.61065,22300000.0
2009-11-12 01:46:00,1.6106,1.6109,1.6104,1.6107,84200000.0
2009-11-12 01:47:00,1.6107,1.61075,1.6105,1.6105,24100000.0
2009-11-12 01:48:00,1.6105,1.61055,1.6102,1.61035,40500000.0
2009-11-12 01:49:00,1.61035,1.6104,1.6101,1.61035,64500000.0
2009-11-12 01:50:00,1.61035,1.61065,1.61035,1.6106,20800000.0
2009-11-12 01:51:00,1.6106,1.6106,1.6106,1.6106,4700000.0
2009-11-12 01:52:00,1.6105,1.6109,1.6105,1.6107,45800000.0
2009-11-12 01:53:00,1.6107,1.6108,1.61045,1.61045,39800000.0
2009-11-12 01:54:00,1.6104,1.61045,1.61025,1.61035,45600000.0
2009-11-12 01:55:00,1.6103,1.6108,1.6102,1.61075,68800000.0
2009-11-12 01:56:00,1.6106,1.6107,1.61055,1.6106,30000000.0
2009-11-12 01:57:00,1.6106,1.61075,1.61055,1.6107,13300000.0
2009-11-12 01:58:00,1.61075,1.61075,1.6106,1.61075,9900000.0
2009-11-12 01:59:00,1.61065,1.61065,1.6105,1.6105,13700000.0
2009-11-12 02:00:00,1.6105,1.61145,1.61045,1.61125,108300000.0
2009-11-12 02:01:00,1.6112,1.6113,1.61095,1.61125,105000000.0
2009-11-12 02:02:00,1.61125,1.61145,1.6111,1.61115,45200000.0
2009-11-12 02:03:00,1.61115,1.6113,1.6107,1.6112,86900000.0
2009-11-12 02:04:00,1.6112,1.61165,1.611,1.61105,67900000.0
2009-11-12 02:05:00,1.61105,1.61105,1.611,1.61105,13800000.0
2009-11-12 02:06:00,1.61115,1.61125,1.6108,1.61105,41500000.0
2009-11-12 02:07:00,1.61105,1.61115,1.6106,1.6107,49200000.0
2009-11-12 02:08:00,1.61065,1.61085,1.6104,1.61085,55900000.0
2009-11-12 02:09:00,1.6108,1.6111,1.61075,1.61085,93500000.0
2009-11-12 02:10:00,1.61085,1.61115,1.61075,1.6111,50800000.0
2009-11-12 02:11:00,1.6111,1.6111,1.61065,1.61065,77800000.0
2009-11-12 02:12:00,1.6107,1.61085,1.61045,1.6105,45100000.0
2009-11-12 02:13:00,1.6105,1.6105,1.6101,1.6102,52500000.0
2009-11-12 02:14:00,1.6102,1.6106,1.6102,1.61055,57200000.0
2009-11-12 02:15:00,1.6106,1.6106,1.6104,1.61045,62200000.0
2009-11-12 02:16:00,1.61045,1.6105,1.6103,1.61045,51700000.0
2009-11-12 02:17:00,1.61045,1.61055,1.61035,1.6105,42900000.0
2009-11-12 02:18:00,1.6105,1.6109,1.61035,1.61065,92200000.0
2009-11-12 02:19:00,1.61065,1.6107,1.61035,1.61045,44700000.0
2009-11-12 02:20:00,1.61045,1.61055,1.61025,1.6105,49400000.0
2009-11-12 02:21:00,1.6106,1.6106,1.61015,1.6103,70900000.0
2009-11-12 02:22:00,1.61015,1.6103,1.60975,1.6101,97300000.0
2009-11-12 02:23:00,1.6101,1.61025,1.60975,1.6101,132400000.0
2009-11-12 02:24:00,1.61015,1.6103,1.61,1.61025,58700000.0
2009-11-12 02:25:00,1.6102,1.61045,1.60995,1.61,127900000.0
2009-11-12 02:26:00,1.61015,1.61045,1.60965,1.61005,145500000.0
2009-11-12 02:27:00,1.61005,1.6104,1.61005,1.6104,92700000.0
2009-11-12 02:28:00,1.6104,1.6111,1.6101,1.61015,157500000.0
2009-11-12 02:29:00,1.6102,1.6107,1.6101,1.6102,95200000.0
2009-11-12 02:30:00,1.60975,1.60975,1.60475,1.60635,194600000.0
2009-11-12 02:31:00,1.6062,1.60675,1.6052,1.6057,218900000.0
2009-11-12 02:32:00,1.6056,1.60615,1.60325,1.604,191200000.0
2009-11-12 02:33:00,1.60385,1.6045,1.60245,1.6032,159900000.0
2009-11-12 02:34:00,1.6036,1.6047,1.60345,1.60425,143100000.0
2009-11-12 02:35:00,1.60425,1.60475,1.60415,1.60425,110100000.0
2009-11-12 02:36:00,1.60455,1.6046,1.6039,1.60425,112800000.0
2009-11-12 02:37:00,1.6042,1.6042,1.6028,1.6033,174500000.0
2009-11-12 02:38:00,1.6032,1.6038,1.60315,1.60355,128200000.0
2009-11-12 02:39:00,1.60355,1.60365,1.60285,1.60285,134100000.0
2009-11-12 02:40:00,1.6029,1.6029,1.6024,1.6025,137500000.0
2009-11-12 02:41:00,1.6026,1.6039,1.6026,1.6038,180800000.0
2009-11-12 02:42:00,1.60375,1.60395,1.6035,1.6038,138400000.0
2009-11-12 02:43:00,1.6038,1.60425,1.6037,1.60405,174200000.0
2009-11-12 02:44:00,1.60425,1.6046,1.6036,1.6037,164200000.0
2009-11-12 02:45:00,1.6039,1.60425,1.60335,1.6036,107200000.0
2009-11-12 02:46:00,1.6036,1.6045,1.6036,1.6042,149600000.0
2009-11-12 02:47:00,1.6042,1.6048,1.6042,1.6044,169600000.0
2009-11-12 02:48:00,1.60445,1.60455,1.604,1.60425,121700000.0
2009-11-12 02:49:00,1.6044,1.60465,1.60405,1.6043,113300000.0
2009-11-12 02:50:00,1.60425,1.6046,1.60395,1.60395,68900000.0
2009-11-12 02:51:00,1.60375,1.60395,1.6033,1.6034,127300000.0
2009-11-12 02:52:00,1.60335,1.6037,1.60325,1.6033,160100000.0
2009-11-12 02:53:00,1.60335,1.6035,1.60295,1.6034,122800000.0
2009-11-12 02:54:00,1.60345,1.6037,1.6031,1.60345,183000000.0
2009-11-12 02:55:00,1.60335,1.60375,1.60295,1.60295,123400000.0
2009-11-12 02:56:00,1.60295,1.60365,1.60275,1.60335,141400000.0
2009-11-12 02:57:00,1.6033,1.60365,1.60315,1.6032,109600000.0
2009-11-12 02:58:00,1.6032,1.60355,1.60285,1.6035,106200000.0
2009-11-12 02:59:00,1.60345,1.604,1.60345,1.60375,92800000.0
2009-11-12 03:00:00,1.60375,1.60395,1.6036,1.60365,83300000.0
2009-11-12 03:01:00,1.6037,1.6038,1.60285,1.60315,155700000.0
2009-11-12 03:02:00,1.60315,1.6032,1.6027,1.60285,85400000.0
2009-11-12 03:03:00,1.60285,1.60305,1.60275,1.60305,108200000.0
2009-11-12 03:04:00,1.60305,1.60305,1.6026,1.60295,84800000.0
2009-11-12 03:05:00,1.60295,1.60305,1.6026,1.603,58900000.0
2009-11-12 03:06:00,1.603,1.603,1.60225,1.6024,192400000.0
2009-11-12 03:07:00,1.6024,1.6025,1.60205,1.60205,102400000.0
2009-11-12 03:08:00,1.60205,1.6024,1.602,1.6024,47000000.0
2009-11-12 03:09:00,1.60235,1.6026,1.60205,1.60225,90800000.0
2009-11-12 03:10:00,1.60225,1.6025,1.60195,1.6025,104600000.0
2009-11-12 03:11:00,1.6026,1.60345,1.60235,1.60345,134900000.0
2009-11-12 03:12:00,1.6035,1.60365,1.60325,1.6035,81700000.0
2009-11-12 03:13:00,1.6035,1.60355,1.60295,1.6033,54300000.0
2009-11-12 03:14:00,1.60325,1.60355,1.60285,1.6032,128900000.0
2009-11-12 03:15:00,1.60315,1.6039,1.60315,1.60355,93200000.0
2009-11-12 03:16:00,1.6032,1.60345,1.60315,1.60315,24600000.0
2009-11-12 03:17:00,1.6031,1.60335,1.6031,1.60325,50000000.0
2009-11-12 03:18:00,1.6033,1.6034,1.6033,1.60335,44300000.0
2009-11-12 03:19:00,1.60335,1.6034,1.6031,1.6032,42100000.0
2009-11-12 03:20:00,1.6033,1.60335,1.6029,1.6032,92700000.0
2009-11-12 03:21:00,1.60305,1.60315,1.60275,1.6028,82200000.0
2009-11-12 03:22:00,1.6028,1.6033,1.6027,1.60315,82100000.0
2009-11-12 03:23:00,1.60325,1.6037,1.60325,1.60335,86100000.0
2009-11-12 03:24:00,1.60335,1.6036,1.60305,1.6033,85600000.0
2009-11-12 03:25:00,1.60335,1.6036,1.6031,1.6036,94100000.0
2009-11-12 03:26:00,1.6035,1.60365,1.60335,1.60345,55700000.0
2009-11-12 03:27:00,1.60345,1.60355,1.6032,1.60355,51900000.0
2009-11-12 03:28:00,1.60355,1.6038,1.60345,1.60345,50700000.0
2009-11-12 03:29:00,1.60355,1.6036,1.6032,1.6035,63500000.0
2009-11-12 03:30:00,1.60345,1.6038,1.6034,1.6037,43700000.0
2009-11-12 03:31:00,1.60365,1.6037,1.60315,1.60355,83800000.0
2009-11-12 03:32:00,1.6035,1.60385,1.60325,1.60345,102700000.0
2009-11-12 03:33:00,1.60345,1.60355,1.6032,1.6032,90000000.0
2009-11-12 03:34:00,1.6032,1.6038,1.6031,1.60355,79600000.0
2009-11-12 03:35:00,1.6036,1.6037,1.6036,1.6037,60900000.0
2009-11-12 03:36:00,1.60365,1.6041,1.6036,1.60405,56600000.0
2009-11-12 03:37:00,1.604,1.60415,1.6036,1.60415,101000000.0
2009-11-12 03:38:00,1.60415,1.6042,1.6037,1.60395,109400000.0
2009-11-12 03:39:00,1.60395,1.6043,1.6039,1.6043,28200000.0
2009-11-12 03:40:00,1.6043,1.6045,1.60405,1.60435,97900000.0
2009-11-12 03:41:00,1.6044,1.6046,1.60395,1.60395,107400000.0
2009-11-12 03:42:00,1.604,1.60405,1.60385,1.6039,43400000.0
2009-11-12 03:43:00,1.6039,1.6039,1.6037,1.6037,85200000.0
2009-11-12 03:44:00,1.60375,1.60405,1.6037,1.604,66300000.0
2009-11-12 03:45:00,1.6041,1.6045,1.60405,1.6042,67800000.0
2009-11-12 03:46:00,1.60415,1.6043,1.6038,1.6039,66200000.0
2009-11-12 03:47:00,1.60395,1.6042,1.60375,1.604,67900000.0
2009-11-12 03:48:00,1.60395,1.6042,1.6038,1.60385,91300000.0
2009-11-12 03:49:00,1.6039,1.6042,1.60385,1.6042,41300000.0
2009-11-12 03:50:00,1.6042,1.60445,1.60415,1.60425,84200000.0
2009-11-12 03:51:00,1.6042,1.60445,1.6039,1.6043,82400000.0
2009-11-12 03:52:00,1.6044,1.60485,1.6042,1.60475,133800000.0
2009-11-12 03:53:00,1.60475,1.6049,1.60435,1.60465,114000000.0
2009-11-12 03:54:00,1.60485,1.60505,1.6045,1.6047,89700000.0
2009-11-12 03:55:00,1.6047,1.60495,1.6045,1.60465,84800000.0
2009-11-12 03:56:00,1.6046,1.60475,1.6044,1.60445,98400000.0
2009-11-12 03:57:00,1.60445,1.6047,1.6041,1.60415,100900000.0
2009-11-12 03:58:00,1.60415,1.60455,1.60415,1.60455,48200000.0
2009-11-12 03:59:00,1.60455,1.6048,1.6041,1.60435,114000000.0
2009-11-12 04:00:00,1.60435,1.60445,1.60415,1.6043,81900000.0
2009-11-12 04:01:00,1.60425,1.6044,1.60425,1.60425,55600000.0
2009-11-12 04:02:00,1.60425,1.60445,1.6041,1.60445,69500000.0
2009-11-12 04:03:00,1.60455,1.6048,1.60435,1.60465,91700000.0
2009-11-12 04:04:00,1.60465,1.60465,1.60435,1.60445,36900000.0
2009-11-12 04:05:00,1.6046,1.6046,1.60425,1.60445,77900000.0
2009-11-12 04:06:00,1.60445,1.6045,1.60395,1.60405,66000000.0
2009-11-12 04:07:00,1.60405,1.6044,1.60405,1.60435,31500000.0
2009-11-12 04:08:00,1.6044,1.6046,1.60405,1.60425,78700000.0
2009-11-12 04:09:00,1.60425,1.60435,1.60415,1.60435,99000000.0
2009-11-12 04:10:00,1.60435,1.60455,1.60415,1.60455,72300000.0
2009-11-12 04:11:00,1.60455,1.6048,1.60435,1.60435,111700000.0
2009-11-12 04:12:00,1.60435,1.6045,1.60405,1.6045,103100000.0
2009-11-12 04:13:00,1.6045,1.60475,1.6044,1.60445,52200000.0
2009-11-12 04:14:00,1.60435,1.6044,1.60425,1.6044,48200000.0
2009-11-12 04:15:00,1.6044,1.60455,1.6043,1.6045,40600000.0
2009-11-12 04:16:00,1.6046,1.60505,1.60455,1.6046,104400000.0
2009-11-12 04:17:00,1.6046,1.6048,1.6045,1.6046,110200000.0
2009-11-12 04:18:00,1.6046,1.60475,1.60445,1.6046,114600000.0
2009-11-12 04:19:00,1.6046,1.60475,1.60425,1.6046,199000000.0
2009-11-12 04:20:00,1.60465,1.60475,1.6044,1.6045,82300000.0
2009-11-12 04:21:00,1.6045,1.6047,1.60445,1.60455,76600000.0
2009-11-12 04:22:00,1.60465,1.60465,1.6042,1.60445,78400000.0
2009-11-12 04:23:00,1.60445,1.60475,1.60435,1.60455,84800000.0
2009-11-12 04:24:00,1.60465,1.6048,1.60455,1.6047,20200000.0
2009-11-12 04:25:00,1.6047,1.60475,1.6045,1.60455,51500000.0
2009-11-12 04:26:00,1.60455,1.60475,1.6045,1.60475,37400000.0
2009-11-12 04:27:00,1.60475,1.6048,1.6045,1.6047,45800000.0
2009-11-12 04:28:00,1.6046,1.60485,1.60445,1.60455,71200000.0
2009-11-12 04:29:00,1.60465,1.60495,1.60465,1.60475,45300000.0
2009-11-12 04:30:00,1.60475,1.60485,1.60435,1.6048,75800000.0
2009-11-12 04:31:00,1.6047,1.6049,1.60455,1.6049,69900000.0
2009-11-12 04:32:00,1.6049,1.6049,1.6045,1.6045,50100000.0
2009-11-12 04:33:00,1.60445,1.60515,1.60445,1.60505,103200000.0
2009-11-12 04:34:00,1.605,1.6054,1.6049,1.60515,143700000.0
2009-11-12 04:35:00,1.60535,1.60535,1.6051,1.60515,34800000.0
2009-11-12 04:36:00,1.6051,1.60535,1.60505,1.6053,20000000.0
2009-11-12 04:37:00,1.6053,1.6053,1.6052,1.6052,16000000.0
2009-11-12 04:38:00,1.6052,1.6052,1.60495,1.6051,73500000.0
2009-11-12 04:39:00,1.6051,1.6052,1.60465,1.60465,72300000.0
2009-11-12 04:40:00,1.6047,1.6049,1.6047,1.60475,67900000.0
2009-11-12 04:41:00,1.60475,1.60485,1.6045,1.60485,119600000.0
2009-11-12 04:42:00,1.60485,1.60495,1.60465,1.6048,43200000.0
2009-11-12 04:43:00,1.60485,1.60495,1.6048,1.6049,18200000.0
2009-11-12 04:44:00,1.6049,1.605,1.60485,1.605,30000000.0
2009-11-12 04:45:00,1.605,1.60525,1.6049,1.6051,63600000.0
2009-11-12 04:46:00,1.60505,1.60505,1.60485,1.60485,22700000.0
2009-11-12 04:47:00,1.60485,1.605,1.6046,1.6047,55000000.0
2009-11-12 04:48:00,1.60465,1.60465,1.6046,1.6046,27900000.0
2009-11-12 04:49:00,1.60475,1.6048,1.6045,1.6047,69400000.0
2009-11-12 04:50:00,1.6048,1.6049,1.6045,1.6048,91000000.0
2009-11-12 04:51:00,1.6048,1.605,1.6047,1.605,70400000.0
2009-11-12 04:52:00,1.605,1.6052,1.60475,1.6052,85700000.0
2009-11-12 04:53:00,1.60515,1.60525,1.6049,1.60525,46800000.0
2009-11-12 04:54:00,1.6052,1.60525,1.60505,1.6052,14800000.0
2009-11-12 04:55:00,1.6052,1.6053,1.60505,1.60525,59300000.0
2009-11-12 04:56:00,1.60525,1.6053,1.6049,1.60525,90800000.0
2009-11-12 04:57:00,1.60515,1.60535,1.60505,1.60505,45800000.0
2009-11-12 04:58:00,1.60505,1.6054,1.60505,1.60515,40200000.0
2009-11-12 04:59:00,1.6051,1.6054,1.605,1.6054,44200000.0
2009-11-12 05:00:00,1.60555,1.60555,1.6051,1.6053,40800000.0
2009-11-12 05:01:00,1.6053,1.6054,1.60515,1.6053,109400000.0
2009-11-12 05:02:00,1.6053,1.60565,1.60525,1.6056,65600000.0
2009-11-12 05:03:00,1.60565,1.60565,1.60555,1.60555,14200000.0
2009-11-12 05:04:00,1.6055,1.60555,1.605,1.605,40100000.0
2009-11-12 05:05:00,1.605,1.60515,1.6048,1.60495,103500000.0
2009-11-12 05:06:00,1.60485,1.60485,1.60405,1.60445,96700000.0
2009-11-12 05:07:00,1.6044,1.6046,1.60395,1.6046,131700000.0
2009-11-12 05:08:00,1.60465,1.60475,1.60445,1.60465,94100000.0
2009-11-12 05:09:00,1.6046,1.60465,1.6042,1.6045,93900000.0
2009-11-12 05:10:00,1.60445,1.60455,1.60415,1.6043,111500000.0
2009-11-12 05:11:00,1.6043,1.60445,1.60415,1.60425,102500000.0
2009-11-12 05:12:00,1.6043,1.60435,1.6042,1.60425,27500000.0
2009-11-12 05:13:00,1.60425,1.60435,1.60395,1.604,32300000.0
2009-11-12 05:14:00,1.6039,1.6043,1.6038,1.60405,81300000.0
2009-11-12 05:15:00,1.6041,1.6043,1.60395,1.6042,55700000.0
2009-11-12 05:16:00,1.6042,1.6043,1.6039,1.60425,65300000.0
2009-11-12 05:17:00,1.60425,1.6044,1.60405,1.60435,58400000.0
2009-11-12 05:18:00,1.60455,1.6046,1.6043,1.6043,46700000.0
2009-11-12 05:19:00,1.60435,1.60465,1.60425,1.60455,32100000.0
2009-11-12 05:20:00,1.60445,1.605,1.60445,1.6047,79500000.0
2009-11-12 05:21:00,1.6047,1.6049,1.60455,1.6049,43200000.0
2009-11-12 05:22:00,1.60485,1.60515,1.6047,1.6047,85100000.0
2009-11-12 05:23:00,1.60465,1.60485,1.60445,1.60445,90000000.0
2009-11-12 05:24:00,1.60445,1.60475,1.60445,1.60475,99700000.0
2009-11-12 05:25:00,1.60475,1.6048,1.60445,1.6045,97100000.0
2009-11-12 05:26:00,1.60455,1.60475,1.6045,1.6045,39200000.0
2009-11-12 05:27:00,1.6045,1.6045,1.60415,1.6042,54900000.0
2009-11-12 05:28:00,1.60425,1.60455,1.60415,1.6043,39300000.0
2009-11-12 05:29:00,1.60435,1.60465,1.60435,1.60465,15700000.0
2009-11-12 05:30:00,1.60455,1.60455,1.6044,1.6044,19600000.0
2009-11-12 05:31:00,1.6044,1.60445,1.60425,1.60425,13100000.0
2009-11-12 05:32:00,1.60425,1.60435,1.60395,1.60415,34400000.0
2009-11-12 05:33:00,1.60405,1.60415,1.604,1.6041,15200000.0
2009-11-12 05:34:00,1.60405,1.60435,1.604,1.60435,78600000.0
2009-11-12 05:35:00,1.6044,1.6045,1.60405,1.60405,95800000.0
2009-11-12 05:36:00,1.60425,1.6043,1.60405,1.60415,62100000.0
2009-11-12 05:37:00,1.60415,1.60425,1.6041,1.60415,47300000.0
2009-11-12 05:38:00,1.60415,1.60415,1.60395,1.6041,17400000.0
2009-11-12 05:39:00,1.6041,1.6041,1.6041,1.6041,9300000.0
2009-11-12 05:40:00,1.6041,1.60415,1.6041,1.6041,10600000.0
2009-11-12 05:41:00,1.6041,1.60445,1.60405,1.6044,66000000.0
2009-11-12 05:42:00,1.60445,1.60465,1.6044,1.60465,28900000.0
2009-11-12 05:43:00,1.60465,1.6047,1.6044,1.6047,25400000.0
2009-11-12 05:44:00,1.60485,1.60515,1.6047,1.6051,30100000.0
2009-11-12 05:45:00,1.60485,1.60515,1.60465,1.60465,62900000.0
2009-11-12 05:46:00,1.60475,1.605,1.60475,1.60475,32600000.0
2009-11-12 05:47:00,1.60475,1.60485,1.60425,1.60465,99800000.0
2009-11-12 05:48:00,1.60465,1.6048,1.60465,1.6048,27200000.0
2009-11-12 05:49:00,1.60475,1.60495,1.60475,1.6048,25900000.0
2009-11-12 05:50:00,1.60475,1.60495,1.6044,1.6044,33400000.0
2009-11-12 05:51:00,1.60455,1.60475,1.6044,1.60445,78800000.0
2009-11-12 05:52:00,1.6045,1.605,1.6045,1.60475,41600000.0
2009-11-12 05:53:00,1.60475,1.60515,1.60475,1.60515,68100000.0
2009-11-12 05:54:00,1.6051,1.6051,1.60485,1.605,63700000.0
2009-11-12 05:55:00,1.6049,1.60515,1.6047,1.6047,92500000.0
2009-11-12 05:56:00,1.60485,1.605,1.60475,1.605,30400000.0
2009-11-12 05:57:00,1.605,1.6051,1.6048,1.60485,73700000.0
2009-11-12 05:58:00,1.60495,1.6052,1.6047,1.6049,93500000.0
2009-11-12 05:59:00,1.605,1.60515,1.60495,1.60505,77700000.0
2009-11-12 06:00:00,1.6052,1.6054,1.605,1.605,52100000.0
2009-11-12 06:01:00,1.605,1.6053,1.605,1.6053,65700000.0
2009-11-12 06:02:00,1.6052,1.6053,1.60515,1.6053,33100000.0
2009-11-12 06:03:00,1.6053,1.6053,1.605,1.6051,30100000.0
2009-11-12 06:04:00,1.60515,1.60515,1.60495,1.605,40400000.0
2009-11-12 06:05:00,1.605,1.60505,1.605,1.60505,14100000.0
2009-11-12 06:06:00,1.60485,1.6053,1.60485,1.60505,39300000.0
2009-11-12 06:07:00,1.605,1.60505,1.60495,1.60495,7700000.0
2009-11-12 06:08:00,1.60495,1.60515,1.6049,1.6049,29400000.0
2009-11-12 06:09:00,1.6049,1.6049,1.6048,1.6049,33600000.0
2009-11-12 06:10:00,1.6049,1.60505,1.6049,1.605,15900000.0
2009-11-12 06:11:00,1.60505,1.6051,1.60485,1.6049,15500000.0
2009-11-12 06:12:00,1.6048,1.60495,1.6048,1.6048,9300000.0
2009-11-12 06:13:00,1.60485,1.605,1.6045,1.6047,45300000.0
2009-11-12 06:14:00,1.6047,1.60525,1.60455,1.60505,85800000.0
2009-11-12 06:15:00,1.60485,1.60495,1.6047,1.6047,22400000.0
2009-11-12 06:16:00,1.6047,1.605,1.6047,1.60485,53200000.0
2009-11-12 06:17:00,1.60485,1.60485,1.6046,1.6047,24500000.0
2009-11-12 06:18:00,1.60475,1.605,1.60475,1.6049,9300000.0
2009-11-12 06:19:00,1.6047,1.60495,1.6047,1.6047,37000000.0
2009-11-12 06:20:00,1.60465,1.6048,1.60465,1.60475,62000000.0
2009-11-12 06:21:00,1.6048,1.6054,1.6048,1.60505,52900000.0
2009-11-12 06:22:00,1.60505,1.60575,1.60505,1.60525,93100000.0
2009-11-12 06:23:00,1.6052,1.60535,1.6052,1.6053,41100000.0
2009-11-12 06:24:00,1.6052,1.6054,1.60515,1.60535,49800000.0
2009-11-12 06:25:00,1.60525,1.6054,1.60525,1.6053,40400000.0
2009-11-12 06:26:00,1.6054,1.60545,1.6053,1.60535,30100000.0
2009-11-12 06:27:00,1.6053,1.60545,1.6052,1.6052,16000000.0
2009-11-12 06:28:00,1.60525,1.60535,1.6051,1.60525,43100000.0
2009-11-12 06:29:00,1.6052,1.6056,1.60515,1.6055,30900000.0
2009-11-12 06:30:00,1.6056,1.60585,1.60515,1.60565,93300000.0
2009-11-12 06:31:00,1.60575,1.60595,1.60555,1.60555,78300000.0
2009-11-12 06:32:00,1.60555,1.60585,1.6055,1.60585,45000000.0
2009-11-12 06:33:00,1.6058,1.6059,1.6057,1.6059,41000000.0
2009-11-12 06:34:00,1.60585,1.60595,1.6057,1.6059,47400000.0
2009-11-12 06:35:00,1.60585,1.606,1.60545,1.60545,47200000.0
2009-11-12 06:36:00,1.6055,1.60555,1.60525,1.60545,45700000.0
2009-11-12 06:37:00,1.60545,1.60545,1.60525,1.60535,27700000.0
2009-11-12 06:38:00,1.6054,1.60545,1.60495,1.605,50700000.0
2009-11-12 06:39:00,1.60505,1.6052,1.60495,1.60495,51700000.0
2009-11-12 06:40:00,1.60495,1.60495,1.6046,1.60475,87700000.0
2009-11-12 06:41:00,1.6047,1.6049,1.60465,1.6047,68400000.0
2009-11-12 06:42:00,1.6047,1.60485,1.60445,1.6046,92400000.0
2009-11-12 06:43:00,1.6046,1.60505,1.60455,1.6047,130000000.0
2009-11-12 06:44:00,1.6047,1.60475,1.6044,1.6047,69900000.0
2009-11-12 06:45:00,1.60465,1.60465,1.6044,1.6044,28300000.0
2009-11-12 06:46:00,1.60445,1.6049,1.6044,1.60475,80700000.0
2009-11-12 06:47:00,1.6048,1.60485,1.6047,1.60475,52200000.0
2009-11-12 06:48:00,1.6047,1.60495,1.60465,1.60485,64500000.0
2009-11-12 06:49:00,1.60485,1.6049,1.60465,1.6048,82900000.0
2009-11-12 06:50:00,1.6048,1.6051,1.60475,1.6051,38300000.0
2009-11-12 06:51:00,1.6051,1.6051,1.605,1.605,11000000.0
2009-11-12 06:52:00,1.60505,1.6052,1.60495,1.6051,52900000.0
2009-11-12 06:53:00,1.6051,1.6051,1.605,1.605,9400000.0
2009-11-12 06:54:00,1.605,1.6051,1.6049,1.605,30100000.0
2009-11-12 06:55:00,1.605,1.60525,1.6049,1.60525,30800000.0
2009-11-12 06:56:00,1.60505,1.60525,1.60505,1.60505,20400000.0
2009-11-12 06:57:00,1.60505,1.6051,1.60485,1.60495,64200000.0
2009-11-12 06:58:00,1.605,1.6052,1.6049,1.60515,29500000.0
2009-11-12 06:59:00,1.60515,1.6053,1.60505,1.6053,38200000.0
2009-11-12 07:00:00,1.6053,1.6053,1.60505,1.60505,18800000.0
2009-11-12 07:01:00,1.60505,1.60505,1.60485,1.60485,24000000.0
2009-11-12 07:02:00,1.6048,1.605,1.6047,1.60475,72900000.0
2009-11-12 07:03:00,1.60475,1.60495,1.60465,1.60485,67000000.0
2009-11-12 07:04:00,1.60485,1.60495,1.60485,1.6049,23300000.0
2009-11-12 07:05:00,1.6049,1.6049,1.6049,1.6049,6200000.0
2009-11-12 07:06:00,1.6049,1.6051,1.60485,1.605,54100000.0
2009-11-12 07:07:00,1.6049,1.60505,1.6049,1.605,40000000.0
2009-11-12 07:08:00,1.60505,1.6054,1.60495,1.6053,66400000.0
2009-11-12 07:09:00,1.6053,1.60535,1.60485,1.60535,58800000.0
2009-11-12 07:10:00,1.60535,1.60595,1.60525,1.60575,102400000.0
2009-11-12 07:11:00,1.60575,1.6059,1.60555,1.60575,78600000.0
2009-11-12 07:12:00,1.60565,1.6058,1.60555,1.60555,18000000.0
2009-11-12 07:13:00,1.60555,1.60565,1.60545,1.60565,42200000.0
2009-11-12 07:14:00,1.60565,1.6058,1.60535,1.60575,61100000.0
2009-11-12 07:15:00,1.60575,1.6059,1.6057,1.6058,15400000.0
2009-11-12 07:16:00,1.60585,1.60585,1.6057,1.6057,21100000.0
2009-11-12 07:17:00,1.60565,1.6058,1.6056,1.6056,10900000.0
2009-11-12 07:18:00,1.60565,1.60575,1.60555,1.60555,43600000.0
2009-11-12 07:19:00,1.60555,1.6057,1.6054,1.60545,26200000.0
2009-11-12 07:20:00,1.60555,1.60565,1.60545,1.60545,26100000.0
2009-11-12 07:21:00,1.60545,1.6058,1.6054,1.60575,90400000.0
2009-11-12 07:22:00,1.60585,1.60595,1.60575,1.6059,40700000.0
2009-11-12 07:23:00,1.6059,1.60605,1.6057,1.6058,34200000.0
2009-11-12 07:24:00,1.6058,1.60585,1.6057,1.6057,6000000.0
2009-11-12 07:25:00,1.6057,1.6057,1.6054,1.6054,56800000.0
2009-11-12 07:26:00,1.60545,1.60555,1.6052,1.6054,41400000.0
2009-11-12 07:27:00,1.6054,1.6055,1.6053,1.6055,38400000.0
2009-11-12 07:28:00,1.60555,1.6056,1.6054,1.6055,41400000.0
2009-11-12 07:29:00,1.60555,1.6056,1.6055,1.6055,29600000.0
2009-11-12 07:30:00,1.6055,1.60555,1.6054,1.60545,60100000.0
2009-11-12 07:31:00,1.60545,1.60555,1.60535,1.60555,58600000.0
2009-11-12 07:32:00,1.60555,1.60565,1.60545,1.60555,21300000.0
2009-11-12 07:33:00,1.60555,1.60565,1.6054,1.6054,36600000.0
2009-11-12 07:34:00,1.60535,1.60545,1.6053,1.60535,47500000.0
2009-11-12 07:35:00,1.6054,1.6054,1.6049,1.605,48000000.0
2009-11-12 07:36:00,1.605,1.6053,1.60495,1.60515,41000000.0
2009-11-12 07:37:00,1.6051,1.60525,1.60495,1.60505,23100000.0
2009-11-12 07:38:00,1.6051,1.6054,1.6051,1.6052,81000000.0
2009-11-12 07:39:00,1.6052,1.6055,1.6052,1.60535,94400000.0
2009-11-12 07:40:00,1.6054,1.6054,1.6052,1.60535,33800000.0
2009-11-12 07:41:00,1.6054,1.60545,1.60495,1.60495,14500000.0
2009-11-12 07:42:00,1.6051,1.6052,1.60505,1.6052,21100000.0
2009-11-12 07:43:00,1.6052,1.6053,1.6051,1.6053,62100000.0
2009-11-12 07:44:00,1.6053,1.60535,1.60525,1.60535,32100000.0
2009-11-12 07:45:00,1.60525,1.60545,1.6051,1.60545,45200000.0
2009-11-12 07:46:00,1.6054,1.60555,1.60535,1.60535,36300000.0
2009-11-12 07:47:00,1.60545,1.60545,1.6052,1.60535,49500000.0
2009-11-12 07:48:00,1.60535,1.60535,1.60515,1.60515,22300000.0
2009-11-12 07:49:00,1.60515,1.60545,1.6051,1.60535,56400000.0
2009-11-12 07:50:00,1.60535,1.60555,1.60535,1.6055,12500000.0
2009-11-12 07:51:00,1.60535,1.6055,1.6053,1.6054,42100000.0
2009-11-12 07:52:00,1.60535,1.6054,1.60535,1.6054,8100000.0
2009-11-12 07:53:00,1.6055,1.60575,1.60545,1.6056,41700000.0
2009-11-12 07:54:00,1.6056,1.60585,1.60535,1.60545,45500000.0
2009-11-12 07:55:00,1.6054,1.60555,1.6054,1.60545,43000000.0
2009-11-12 07:56:00,1.6055,1.6055,1.6053,1.60535,33800000.0
2009-11-12 07:57:00,1.60535,1.6055,1.6053,1.6054,68100000.0
2009-11-12 07:58:00,1.6054,1.60545,1.6051,1.60525,67600000.0
2009-11-12 07:59:00,1.60525,1.60525,1.60485,1.605,87400000.0
2009-11-12 08:00:00,1.605,1.60525,1.605,1.6051,51200000.0
2009-11-12 08:01:00,1.6051,1.60525,1.605,1.60525,48400000.0
2009-11-12 08:02:00,1.60525,1.60535,1.60505,1.6053,39400000.0
2009-11-12 08:03:00,1.60535,1.6054,1.6052,1.6053,75400000.0
2009-11-12 08:04:00,1.6054,1.6055,1.6053,1.6054,56600000.0
2009-11-12 08:05:00,1.6054,1.60545,1.6051,1.6053,52300000.0
2009-11-12 08:06:00,1.6053,1.6055,1.6053,1.6053,63300000.0
2009-11-12 08:07:00,1.60535,1.6056,1.60495,1.6054,114100000.0
2009-11-12 08:08:00,1.6054,1.60555,1.6053,1.6055,28300000.0
2009-11-12 08:09:00,1.60555,1.6056,1.6055,1.6055,22800000.0
2009-11-12 08:10:00,1.60545,1.6056,1.6053,1.60535,58700000.0
2009-11-12 08:11:00,1.6054,1.60565,1.60525,1.60555,73000000.0
2009-11-12 08:12:00,1.60555,1.6057,1.6054,1.60565,57700000.0
2009-11-12 08:13:00,1.60565,1.60605,1.6056,1.606,41300000.0
2009-11-12 08:14:00,1.60595,1.6064,1.6059,1.6059,99100000.0
2009-11-12 08:15:00,1.6059,1.606,1.60535,1.60535,119400000.0
2009-11-12 08:16:00,1.60535,1.60555,1.6053,1.6055,18600000.0
2009-11-12 08:17:00,1.6055,1.60565,1.60535,1.6056,70100000.0
2009-11-12 08:18:00,1.6059,1.6059,1.60525,1.60525,61100000.0
2009-11-12 08:19:00,1.6053,1.60565,1.60525,1.6056,54100000.0
2009-11-12 08:20:00,1.60545,1.60575,1.60545,1.6057,47600000.0
2009-11-12 08:21:00,1.60565,1.6059,1.6056,1.6058,56300000.0
2009-11-12 08:22:00,1.60585,1.6059,1.60555,1.60555,49200000.0
2009-11-12 08:23:00,1.60555,1.6058,1.60555,1.60575,37700000.0
2009-11-12 08:24:00,1.6057,1.60585,1.60555,1.60585,35600000.0
2009-11-12 08:25:00,1.60575,1.6058,1.60565,1.6057,36100000.0
2009-11-12 08:26:00,1.6057,1.6058,1.6056,1.60565,49400000.0
2009-11-12 08:27:00,1.6056,1.6056,1.6051,1.6051,74100000.0
2009-11-12 08:28:00,1.6053,1.60535,1.60485,1.6053,67600000.0
2009-11-12 08:29:00,1.6053,1.6053,1.6051,1.6052,42500000.0
2009-11-12 08:30:00,1.60525,1.6054,1.60515,1.6052,21100000.0
2009-11-12 08:31:00,1.6052,1.6055,1.6052,1.6055,40200000.0
2009-11-12 08:32:00,1.6055,1.60555,1.6055,1.60555,6000000.0
2009-11-12 08:33:00,1.60545,1.60545,1.60505,1.60525,72100000.0
2009-11-12 08:34:00,1.6052,1.6052,1.60515,1.60515,15700000.0
2009-11-12 08:35:00,1.60515,1.60515,1.60475,1.6048,98400000.0
2009-11-12 08:36:00,1.6048,1.60505,1.60475,1.60495,51800000.0
2009-11-12 08:37:00,1.60495,1.60525,1.60475,1.60495,62600000.0
2009-11-12 08:38:00,1.60495,1.60515,1.60495,1.60505,34700000.0
2009-11-12 08:39:00,1.60505,1.60515,1.60495,1.605,35800000.0
2009-11-12 08:40:00,1.60505,1.60515,1.605,1.60515,24400000.0
2009-11-12 08:41:00,1.60515,1.6052,1.60505,1.6051,15500000.0
2009-11-12 08:42:00,1.6052,1.6052,1.6051,1.60515,11700000.0
2009-11-12 08:43:00,1.60515,1.60545,1.60515,1.6053,59800000.0
2009-11-12 08:44:00,1.60525,1.60525,1.60475,1.605,46100000.0
2009-11-12 08:45:00,1.60505,1.60515,1.6045,1.6049,54800000.0
2009-11-12 08:46:00,1.6049,1.60525,1.6049,1.6052,54000000.0
2009-11-12 08:47:00,1.60525,1.6054,1.60505,1.60505,36700000.0
2009-11-12 08:48:00,1.605,1.60505,1.60465,1.60465,17100000.0
2009-11-12 08:49:00,1.60475,1.60475,1.60455,1.60465,80700000.0
2009-11-12 08:50:00,1.6046,1.6047,1.60445,1.60455,35400000.0
2009-11-12 08:51:00,1.6046,1.605,1.6044,1.6048,174600000.0
2009-11-12 08:52:00,1.6048,1.605,1.6045,1.60465,143700000.0
2009-11-12 08:53:00,1.60455,1.60525,1.60435,1.60515,233700000.0
2009-11-12 08:54:00,1.60505,1.6056,1.60495,1.6055,168500000.0
2009-11-12 08:55:00,1.6055,1.60565,1.6053,1.6054,91200000.0
2009-11-12 08:56:00,1.60535,1.6056,1.60525,1.60545,159400000.0
2009-11-12 08:57:00,1.6053,1.60575,1.60525,1.60575,140100000.0
2009-11-12 08:58:00,1.6058,1.6058,1.6055,1.6057,85400000.0
2009-11-12 08:59:00,1.60575,1.6064,1.60575,1.6064,80200000.0
2009-11-12 09:00:00,1.6064,1.6064,1.60515,1.6052,144800000.0
2009-11-12 09:01:00,1.60515,1.60575,1.60505,1.60555,93100000.0
2009-11-12 09:02:00,1.6056,1.6058,1.6054,1.6056,65500000.0
2009-11-12 09:03:00,1.6056,1.60565,1.6052,1.60545,96800000.0
2009-11-12 09:04:00,1.60545,1.60575,1.6053,1.60565,81100000.0
2009-11-12 09:05:00,1.60575,1.60575,1.60515,1.6053,68800000.0
2009-11-12 09:06:00,1.60535,1.60545,1.6049,1.60495,76000000.0
2009-11-12 09:07:00,1.605,1.60545,1.60495,1.6052,109400000.0
2009-11-12 09:08:00,1.6052,1.60555,1.6049,1.6049,121600000.0
2009-11-12 09:09:00,1.6049,1.60505,1.6047,1.6048,95900000.0
2009-11-12 09:10:00,1.6048,1.6049,1.6043,1.60445,111300000.0
2009-11-12 09:11:00,1.60435,1.60485,1.60435,1.6047,111500000.0
2009-11-12 09:12:00,1.6047,1.6049,1.6043,1.60465,110600000.0
2009-11-12 09:13:00,1.6047,1.6047,1.6043,1.6043,108500000.0
2009-11-12 09:14:00,1.6044,1.6047,1.60405,1.6041,121500000.0
2009-11-12 09:15:00,1.6041,1.6043,1.6039,1.604,81200000.0
2009-11-12 09:16:00,1.604,1.604,1.60365,1.604,61500000.0
2009-11-12 09:17:00,1.604,1.604,1.60355,1.6037,130400000.0
2009-11-12 09:18:00,1.6037,1.6039,1.6034,1.60355,153900000.0
2009-11-12 09:19:00,1.6036,1.60405,1.6036,1.60405,105800000.0
2009-11-12 09:20:00,1.6041,1.6044,1.604,1.6042,54000000.0
2009-11-12 09:21:00,1.6042,1.6042,1.60365,1.6037,72600000.0
2009-11-12 09:22:00,1.60375,1.60385,1.60365,1.60375,69500000.0
2009-11-12 09:23:00,1.6037,1.60425,1.6037,1.60425,51300000.0
2009-11-12 09:24:00,1.60425,1.60425,1.6038,1.6038,52200000.0
2009-11-12 09:25:00,1.60385,1.60395,1.60375,1.6039,41600000.0
2009-11-12 09:26:00,1.60395,1.60405,1.60345,1.60345,86100000.0
2009-11-12 09:27:00,1.6034,1.6037,1.60335,1.6037,58500000.0
2009-11-12 09:28:00,1.60375,1.6038,1.6036,1.6037,41600000.0
2009-11-12 09:29:00,1.60375,1.60395,1.60325,1.60385,98700000.0
2009-11-12 09:30:00,1.60385,1.604,1.60355,1.6037,151600000.0
2009-11-12 09:31:00,1.60375,1.6043,1.6037,1.6039,158900000.0
2009-11-12 09:32:00,1.6038,1.60405,1.60345,1.6036,103400000.0
2009-11-12 09:33:00,1.6036,1.6039,1.6035,1.60365,62700000.0
2009-11-12 09:34:00,1.60365,1.60365,1.6033,1.60345,69200000.0
2009-11-12 09:35:00,1.60355,1.60365,1.60335,1.6034,111700000.0
2009-11-12 09:36:00,1.6034,1.60365,1.6033,1.60345,104000000.0
2009-11-12 09:37:00,1.60365,1.60365,1.6033,1.60335,60600000.0
2009-11-12 09:38:00,1.60355,1.60355,1.60335,1.6035,66100000.0
2009-11-12 09:39:00,1.60355,1.60355,1.6031,1.6033,135600000.0
2009-11-12 09:40:00,1.6033,1.60365,1.60315,1.60355,108000000.0
2009-11-12 09:41:00,1.60365,1.6044,1.60355,1.6041,140400000.0
2009-11-12 09:42:00,1.60395,1.6041,1.60375,1.60375,84400000.0
2009-11-12 09:43:00,1.60375,1.604,1.60375,1.60395,48000000.0
2009-11-12 09:44:00,1.60385,1.6039,1.6034,1.6034,106300000.0
2009-11-12 09:45:00,1.60345,1.60395,1.6033,1.60395,72900000.0
2009-11-12 09:46:00,1.60395,1.6041,1.60315,1.60325,136500000.0
2009-11-12 09:47:00,1.60315,1.6036,1.6027,1.6034,184500000.0
2009-11-12 09:48:00,1.6034,1.6038,1.60315,1.6034,135100000.0
2009-11-12 09:49:00,1.6034,1.6041,1.6033,1.6041,144300000.0
2009-11-12 09:50:00,1.6041,1.6049,1.60395,1.6042,156200000.0
2009-11-12 09:51:00,1.6042,1.6044,1.6037,1.60375,173300000.0
2009-11-12 09:52:00,1.6038,1.60385,1.60355,1.6037,137700000.0
2009-11-12 09:53:00,1.6037,1.60405,1.6037,1.60405,136000000.0
2009-11-12 09:54:00,1.60405,1.6046,1.60385,1.60405,160100000.0
2009-11-12 09:55:00,1.60405,1.6041,1.60375,1.6038,113800000.0
2009-11-12 09:56:00,1.6038,1.60405,1.60345,1.6038,161800000.0
2009-11-12 09:57:00,1.60395,1.6044,1.6036,1.6038,191800000.0
2009-11-12 09:58:00,1.6038,1.60395,1.60365,1.60385,140100000.0
2009-11-12 09:59:00,1.60385,1.60405,1.6034,1.6036,235700001.0
2009-11-12 10:00:00,1.6036,1.60395,1.60345,1.60375,215700000.0
2009-11-12 10:01:00,1.60375,1.60375,1.60345,1.6035,177100000.0
2009-11-12 10:02:00,1.60345,1.60405,1.60345,1.6038,159500000.0
2009-11-12 10:03:00,1.6039,1.60395,1.60365,1.6037,117000000.0
2009-11-12 10:04:00,1.60375,1.6043,1.6037,1.60415,127300000.0
2009-11-12 10:05:00,1.60415,1.60445,1.6035,1.60365,193800000.0
2009-11-12 10:06:00,1.60365,1.604,1.60345,1.60345,113500000.0
2009-11-12 10:07:00,1.60345,1.60425,1.60345,1.60385,176500000.0
2009-11-12 10:08:00,1.6039,1.604,1.60365,1.6037,114300000.0
2009-11-12 10:09:00,1.6038,1.60405,1.6037,1.60385,112000000.0
2009-11-12 10:10:00,1.6039,1.60545,1.60375,1.60485,141200000.0
2009-11-12 10:11:00,1.60475,1.6058,1.60475,1.60545,209900000.0
2009-11-12 10:12:00,1.60545,1.60555,1.6049,1.60515,192900000.0
2009-11-12 10:13:00,1.60515,1.6054,1.605,1.60505,163800000.0
2009-11-12 10:14:00,1.60505,1.60525,1.60465,1.6048,175300000.0
2009-11-12 10:15:00,1.60475,1.6049,1.6043,1.60455,208400000.0
2009-11-12 10:16:00,1.6046,1.6048,1.60445,1.60465,123900000.0
2009-11-12 10:17:00,1.6046,1.6048,1.60455,1.6047,86900000.0
2009-11-12 10:18:00,1.6047,1.6047,1.6042,1.60435,175000000.0
2009-11-12 10:19:00,1.60435,1.6046,1.60425,1.60455,130400000.0
2009-11-12 10:20:00,1.60455,1.60475,1.6044,1.6045,132200000.0
2009-11-12 10:21:00,1.6045,1.60455,1.60425,1.60445,44400000.0
2009-11-12 10:22:00,1.6044,1.60445,1.60395,1.60405,106100000.0
2009-11-12 10:23:00,1.60415,1.60445,1.60375,1.60415,123500000.0
2009-11-12 10:24:00,1.6042,1.60455,1.60405,1.6042,120100000.0
2009-11-12 10:25:00,1.6042,1.60445,1.60395,1.60395,151200000.0
2009-11-12 10:26:00,1.604,1.6045,1.60395,1.6043,110200000.0
2009-11-12 10:27:00,1.6043,1.60445,1.604,1.60435,129100000.0
2009-11-12 10:28:00,1.6043,1.60455,1.6041,1.60425,126200000.0
2009-11-12 10:29:00,1.6043,1.60445,1.60415,1.6043,82500000.0
2009-11-12 10:30:00,1.6043,1.60455,1.60425,1.6044,121800000.0
2009-11-12 10:31:00,1.60445,1.60465,1.60435,1.60455,155600000.0
2009-11-12 10:32:00,1.6045,1.60495,1.6045,1.6048,123300000.0
2009-11-12 10:33:00,1.60475,1.60545,1.6047,1.6054,103700000.0
2009-11-12 10:34:00,1.60545,1.60555,1.6051,1.60535,139400000.0
2009-11-12 10:35:00,1.60535,1.60575,1.6051,1.60565,89000000.0
2009-11-12 10:36:00,1.6056,1.6057,1.60545,1.60545,106000000.0
2009-11-12 10:37:00,1.6055,1.60555,1.60525,1.60525,136200000.0
2009-11-12 10:38:00,1.6053,1.60555,1.6051,1.60555,133400000.0
2009-11-12 10:39:00,1.60545,1.60555,1.6047,1.60475,108700000.0
2009-11-12 10:40:00,1.60485,1.6049,1.60455,1.60455,101800000.0
2009-11-12 10:41:00,1.60465,1.60495,1.6046,1.60475,76400000.0
2009-11-12 10:42:00,1.60475,1.6051,1.60475,1.6051,39500000.0
2009-11-12 10:43:00,1.6051,1.60535,1.60495,1.60525,134600000.0
2009-11-12 10:44:00,1.60525,1.60565,1.6051,1.60555,106300000.0
2009-11-12 10:45:00,1.60555,1.60565,1.605,1.6052,107800000.0
2009-11-12 10:46:00,1.6052,1.6055,1.60505,1.60525,76900000.0
2009-11-12 10:47:00,1.60535,1.60555,1.60525,1.60535,101900000.0
2009-11-12 10:48:00,1.6054,1.60555,1.6052,1.6053,127500000.0
2009-11-12 10:49:00,1.60525,1.60525,1.6048,1.6049,134000000.0
2009-11-12 10:50:00,1.6049,1.6052,1.6048,1.6048,80200000.0
2009-11-12 10:51:00,1.60495,1.60505,1.6047,1.6049,112400000.0
2009-11-12 10:52:00,1.60485,1.6055,1.60485,1.60535,198600000.0
2009-11-12 10:53:00,1.60525,1.6055,1.6049,1.60505,158100000.0
2009-11-12 10:54:00,1.6051,1.6052,1.6049,1.60505,215300000.0
2009-11-12 10:55:00,1.6051,1.60535,1.6045,1.6045,170000000.0
2009-11-12 10:56:00,1.6045,1.60525,1.60435,1.60525,136900000.0
2009-11-12 10:57:00,1.60525,1.6056,1.605,1.6053,134100000.0
2009-11-12 10:58:00,1.60535,1.60535,1.60465,1.60465,95900000.0
2009-11-12 10:59:00,1.60465,1.60485,1.60425,1.6046,151500000.0
2009-11-12 11:00:00,1.6046,1.60465,1.60435,1.60435,122900000.0
2009-11-12 11:01:00,1.60435,1.60495,1.60435,1.6047,257600000.0
2009-11-12 11:02:00,1.6047,1.6055,1.60455,1.60545,137800000.0
2009-11-12 11:03:00,1.60535,1.6054,1.605,1.60515,176400000.0
2009-11-12 11:04:00,1.6052,1.6055,1.60475,1.6049,204800000.0
2009-11-12 11:05:00,1.6049,1.6052,1.6048,1.60515,163400000.0
2009-11-12 11:06:00,1.6052,1.6052,1.6044,1.6046,189300000.0
2009-11-12 11:07:00,1.6046,1.6053,1.6044,1.60525,274700000.0
2009-11-12 11:08:00,1.6052,1.6057,1.60505,1.6054,146400000.0
2009-11-12 11:09:00,1.60535,1.6055,1.6051,1.6054,155000000.0
2009-11-12 11:10:00,1.60545,1.60545,1.605,1.6051,174500000.0
2009-11-12 11:11:00,1.6051,1.60515,1.60475,1.6048,132500000.0
2009-11-12 11:12:00,1.6048,1.60485,1.60445,1.6045,159600000.0
2009-11-12 11:13:00,1.6045,1.6053,1.6045,1.6052,181700000.0
2009-11-12 11:14:00,1.6052,1.60555,1.6049,1.6051,179400000.0
2009-11-12 11:15:00,1.6051,1.60525,1.6046,1.60465,181300000.0
2009-11-12 11:16:00,1.6046,1.60475,1.60405,1.6045,180500000.0
2009-11-12 11:17:00,1.60455,1.60465,1.6043,1.60455,107200000.0
2009-11-12 11:18:00,1.6047,1.6047,1.60405,1.6044,174000000.0
2009-11-12 11:19:00,1.60435,1.6047,1.6042,1.60425,184800000.0
2009-11-12 11:20:00,1.60435,1.605,1.6041,1.605,169400000.0
2009-11-12 11:21:00,1.60505,1.60505,1.6047,1.60495,144000000.0
2009-11-12 11:22:00,1.60505,1.6053,1.6048,1.6053,103500000.0
2009-11-12 11:23:00,1.6053,1.60535,1.6049,1.6051,128800000.0
2009-11-12 11:24:00,1.6051,1.6052,1.6048,1.60495,129800000.0
2009-11-12 11:25:00,1.60495,1.6052,1.6045,1.6051,120300000.0
2009-11-12 11:26:00,1.6051,1.60525,1.60475,1.60505,179000000.0
2009-11-12 11:27:00,1.60505,1.60535,1.60495,1.60515,109400000.0
2009-11-12 11:28:00,1.6051,1.60525,1.6048,1.60495,113000000.0
2009-11-12 11:29:00,1.6049,1.6053,1.6048,1.6053,127800000.0
2009-11-12 11:30:00,1.60525,1.60545,1.6051,1.60525,176800000.0
2009-11-12 11:31:00,1.6052,1.6053,1.60495,1.6051,144500000.0
2009-11-12 11:32:00,1.6051,1.6052,1.6048,1.6048,148100000.0
2009-11-12 11:33:00,1.6048,1.6049,1.60465,1.60465,114100000.0
2009-11-12 11:34:00,1.60465,1.6049,1.60465,1.6048,134300000.0
2009-11-12 11:35:00,1.6047,1.6048,1.60465,1.60465,84100000.0
2009-11-12 11:36:00,1.60465,1.6048,1.6045,1.60475,87200000.0
2009-11-12 11:37:00,1.60475,1.60485,1.6046,1.6048,126000000.0
2009-11-12 11:38:00,1.6047,1.60495,1.6044,1.6045,128200000.0
2009-11-12 11:39:00,1.60455,1.60485,1.6045,1.6045,80800000.0
2009-11-12 11:40:00,1.6045,1.60465,1.6043,1.60445,94900000.0
2009-11-12 11:41:00,1.60445,1.60445,1.60395,1.6042,107500000.0
2009-11-12 11:42:00,1.6042,1.6045,1.60405,1.60435,80100000.0
2009-11-12 11:43:00,1.6043,1.6046,1.60425,1.6046,52300000.0
2009-11-12 11:44:00,1.6046,1.6048,1.6043,1.60445,123400000.0
2009-11-12 11:45:00,1.60445,1.6052,1.60445,1.6052,107600000.0
2009-11-12 11:46:00,1.6052,1.6052,1.6047,1.6047,64900000.0
2009-11-12 11:47:00,1.60485,1.60495,1.60455,1.6048,114400000.0
2009-11-12 11:48:00,1.6048,1.60485,1.6042,1.6042,94900000.0
2009-11-12 11:49:00,1.6042,1.6045,1.60395,1.60395,61900000.0
2009-11-12 11:50:00,1.604,1.6044,1.60395,1.6042,149100000.0
2009-11-12 11:51:00,1.6042,1.6042,1.6038,1.60405,92000000.0
2009-11-12 11:52:00,1.60405,1.6042,1.604,1.60405,87500000.0
2009-11-12 11:53:00,1.60405,1.6043,1.60405,1.60415,92900000.0
2009-11-12 11:54:00,1.60425,1.6043,1.60415,1.60415,45900000.0
2009-11-12 11:55:00,1.60415,1.6049,1.60405,1.6049,103900000.0
2009-11-12 11:56:00,1.605,1.60515,1.60455,1.60455,108500000.0
2009-11-12 11:57:00,1.6046,1.6049,1.60445,1.6049,73200000.0
2009-11-12 11:58:00,1.60495,1.60495,1.60435,1.60435,117600000.0
2009-11-12 11:59:00,1.6044,1.60475,1.6043,1.60465,166100000.0
2009-11-12 12:00:00,1.6046,1.6049,1.60455,1.6048,89800000.0
2009-11-12 12:01:00,1.6048,1.6051,1.6046,1.6051,122800000.0
2009-11-12 12:02:00,1.60505,1.6052,1.60475,1.60505,200200000.0
2009-11-12 12:03:00,1.60515,1.60545,1.6051,1.6054,132200000.0
2009-11-12 12:04:00,1.6054,1.60595,1.6054,1.6058,201800000.0
2009-11-12 12:05:00,1.60585,1.60595,1.60555,1.6058,134500000.0
2009-11-12 12:06:00,1.60585,1.60605,1.60565,1.60575,145300000.0
2009-11-12 12:07:00,1.6058,1.60675,1.6058,1.60675,113300000.0
2009-11-12 12:08:00,1.60675,1.60685,1.6064,1.60655,172900000.0
2009-11-12 12:09:00,1.60655,1.60665,1.6062,1.60625,118200000.0
2009-11-12 12:10:00,1.6063,1.60645,1.60615,1.60615,129600000.0
2009-11-12 12:11:00,1.6061,1.60625,1.6054,1.6055,167600000.0
2009-11-12 12:12:00,1.6055,1.6057,1.6053,1.6055,126400000.0
2009-11-12 12:13:00,1.6055,1.6055,1.60475,1.6049,200100000.0
2009-11-12 12:14:00,1.60485,1.60495,1.60455,1.6046,112300000.0
2009-11-12 12:15:00,1.6046,1.60475,1.6044,1.60465,141800000.0
2009-11-12 12:16:00,1.60465,1.6048,1.6043,1.6045,102700000.0
2009-11-12 12:17:00,1.6045,1.6048,1.60435,1.6045,202500000.0
2009-11-12 12:18:00,1.6045,1.6047,1.60445,1.6046,63500000.0
2009-11-12 12:19:00,1.60445,1.60455,1.60415,1.6044,160300000.0
2009-11-12 12:20:00,1.60445,1.6045,1.60415,1.60445,80700000.0
2009-11-12 12:21:00,1.60445,1.6045,1.6043,1.60445,132500000.0
2009-11-12 12:22:00,1.60445,1.6045,1.604,1.60435,298500000.0
2009-11-12 12:23:00,1.60435,1.60465,1.60435,1.6046,146600000.0
2009-11-12 12:24:00,1.60455,1.60475,1.6044,1.60465,218000000.0
2009-11-12 12:25:00,1.6047,1.6048,1.60435,1.6046,161900000.0
2009-11-12 12:26:00,1.60475,1.60485,1.60455,1.60455,131900000.0
2009-11-12 12:27:00,1.6046,1.6048,1.60445,1.60455,167600000.0
2009-11-12 12:28:00,1.6045,1.6048,1.60435,1.60445,153600000.0
2009-11-12 12:29:00,1.6043,1.6046,1.6041,1.60455,156300000.0
2009-11-12 12:30:00,1.60445,1.6047,1.60425,1.6044,129600000.0
2009-11-12 12:31:00,1.60435,1.60455,1.604,1.60455,162300000.0
2009-11-12 12:32:00,1.6045,1.6048,1.60435,1.6048,99300000.0
2009-11-12 12:33:00,1.6047,1.60485,1.6045,1.6046,84400000.0
2009-11-12 12:34:00,1.60445,1.60455,1.6043,1.6045,75400000.0
2009-11-12 12:35:00,1.6046,1.6049,1.6044,1.60445,135900000.0
2009-11-12 12:36:00,1.6044,1.6047,1.60425,1.60465,103000000.0
2009-11-12 12:37:00,1.6047,1.6051,1.6046,1.6051,99000000.0
2009-11-12 12:38:00,1.60505,1.60545,1.60495,1.60535,112700000.0
2009-11-12 12:39:00,1.60535,1.60545,1.6052,1.60535,118500000.0
2009-11-12 12:40:00,1.60535,1.60535,1.60515,1.60525,109900000.0
2009-11-12 12:41:00,1.6053,1.6053,1.60505,1.60515,31100000.0
2009-11-12 12:42:00,1.60515,1.60525,1.605,1.6051,81400000.0
2009-11-12 12:43:00,1.605,1.605,1.6048,1.6048,64100000.0
2009-11-12 12:44:00,1.60485,1.60485,1.60455,1.60465,78400000.0
2009-11-12 12:45:00,1.60465,1.60485,1.6043,1.60435,94500000.0
2009-11-12 12:46:00,1.6043,1.6048,1.6043,1.60475,73200000.0
2009-11-12 12:47:00,1.6047,1.6048,1.60445,1.60455,102000000.0
2009-11-12 12:48:00,1.6047,1.6049,1.60445,1.6048,79900000.0
2009-11-12 12:49:00,1.60475,1.60485,1.60465,1.60465,69300000.0
2009-11-12 12:50:00,1.60465,1.60485,1.60455,1.60485,93700000.0
2009-11-12 12:51:00,1.60475,1.60475,1.6044,1.60465,111600000.0
2009-11-12 12:52:00,1.60465,1.60475,1.60445,1.6047,93400000.0
2009-11-12 12:53:00,1.6048,1.6048,1.6046,1.6047,30700000.0
2009-11-12 12:54:00,1.6047,1.6048,1.6047,1.6048,33600000.0
2009-11-12 12:55:00,1.6048,1.6051,1.6048,1.60505,92000000.0
2009-11-12 12:56:00,1.60505,1.60515,1.6049,1.60505,68700000.0
2009-11-12 12:57:00,1.60505,1.60505,1.6046,1.6048,53500000.0
2009-11-12 12:58:00,1.6048,1.6049,1.60475,1.6048,41600000.0
2009-11-12 12:59:00,1.6048,1.6049,1.6046,1.60485,68100000.0
2009-11-12 13:00:00,1.6048,1.6051,1.6048,1.60495,72800000.0
2009-11-12 13:01:00,1.6049,1.60505,1.60465,1.6047,81900000.0
2009-11-12 13:02:00,1.6047,1.6051,1.60465,1.6051,143300000.0
2009-11-12 13:03:00,1.6051,1.60525,1.6048,1.6051,114100000.0
2009-11-12 13:04:00,1.6051,1.60565,1.60505,1.6055,134100000.0
2009-11-12 13:05:00,1.6056,1.6062,1.6054,1.6058,177400000.0
2009-11-12 13:06:00,1.6058,1.60645,1.60575,1.60605,188600000.0
2009-11-12 13:07:00,1.60615,1.6062,1.606,1.60615,137400000.0
2009-11-12 13:08:00,1.6062,1.6063,1.6059,1.606,62600000.0
2009-11-12 13:09:00,1.6061,1.6063,1.6057,1.6057,42900000.0
2009-11-12 13:10:00,1.60565,1.60575,1.60535,1.6054,84700000.0
2009-11-12 13:11:00,1.6053,1.6058,1.60525,1.6056,122600000.0
2009-11-12 13:12:00,1.6055,1.60575,1.60535,1.60575,156400000.0
2009-11-12 13:13:00,1.60575,1.606,1.6057,1.60575,134600000.0
2009-11-12 13:14:00,1.60575,1.6058,1.60565,1.6057,48900000.0
2009-11-12 13:15:00,1.6057,1.606,1.60565,1.6059,63900000.0
2009-11-12 13:16:00,1.6059,1.6059,1.60545,1.6056,35100000.0
2009-11-12 13:17:00,1.6056,1.60565,1.6053,1.60545,96900000.0
2009-11-12 13:18:00,1.60545,1.6057,1.6054,1.60565,82500000.0
2009-11-12 13:19:00,1.60565,1.60565,1.60525,1.60555,107600000.0
2009-11-12 13:20:00,1.60555,1.60555,1.6053,1.60535,60000000.0
2009-11-12 13:21:00,1.6053,1.6055,1.60525,1.6055,38600000.0
2009-11-12 13:22:00,1.6055,1.6055,1.60485,1.6049,45600000.0
2009-11-12 13:23:00,1.6049,1.60505,1.6047,1.60495,61500000.0
2009-11-12 13:24:00,1.60495,1.6051,1.6046,1.6047,121300000.0
2009-11-12 13:25:00,1.6047,1.6049,1.60465,1.6048,49500000.0
2009-11-12 13:26:00,1.6048,1.6052,1.6048,1.6051,35800000.0
2009-11-12 13:27:00,1.6052,1.6052,1.6048,1.6048,26100000.0
2009-11-12 13:28:00,1.6048,1.6053,1.6048,1.6052,77000000.0
2009-11-12 13:29:00,1.6052,1.60555,1.60515,1.60545,96800000.0
2009-11-12 13:30:00,1.6055,1.60555,1.6053,1.6054,95400000.0
2009-11-12 13:31:00,1.6054,1.6057,1.6053,1.6057,84000000.0
2009-11-12 13:32:00,1.6057,1.6057,1.60535,1.60535,75000000.0
2009-11-12 13:33:00,1.60535,1.60555,1.6053,1.60545,58400000.0
2009-11-12 13:34:00,1.60535,1.60595,1.6053,1.6058,91600000.0
2009-11-12 13:35:00,1.6058,1.6063,1.6058,1.6061,117800000.0
2009-11-12 13:36:00,1.60605,1.60625,1.60595,1.6062,82300000.0
2009-11-12 13:37:00,1.6062,1.60635,1.60605,1.60615,118400000.0
2009-11-12 13:38:00,1.60615,1.60615,1.6058,1.6059,114600000.0
2009-11-12 13:39:00,1.6059,1.6065,1.6059,1.60625,135600000.0
2009-11-12 13:40:00,1.60625,1.60635,1.60555,1.6061,130900000.0
2009-11-12 13:41:00,1.6061,1.6062,1.6059,1.6059,49200000.0
2009-11-12 13:42:00,1.60605,1.60605,1.60555,1.60575,198900000.0
2009-11-12 13:43:00,1.60575,1.6059,1.60565,1.6057,50700000.0
2009-11-12 13:44:00,1.6058,1.6059,1.6057,1.6057,46900000.0
2009-11-12 13:45:00,1.6057,1.6058,1.60515,1.60515,74000000.0
2009-11-12 13:46:00,1.60515,1.60545,1.60515,1.60525,136800000.0
2009-11-12 13:47:00,1.60525,1.60615,1.6052,1.606,63900000.0
2009-11-12 13:48:00,1.606,1.60605,1.6057,1.6057,84800000.0
2009-11-12 13:49:00,1.6058,1.606,1.6057,1.6059,64200000.0
2009-11-12 13:50:00,1.60575,1.6062,1.60575,1.6062,74000000.0
2009-11-12 13:51:00,1.6063,1.60655,1.60615,1.60655,88200000.0
2009-11-12 13:52:00,1.60645,1.60655,1.60635,1.60655,42900000.0
2009-11-12 13:53:00,1.60655,1.60665,1.6062,1.6062,52700000.0
2009-11-12 13:54:00,1.60615,1.6064,1.6058,1.60605,107400000.0
2009-11-12 13:55:00,1.60605,1.60605,1.60575,1.6059,93200000.0
2009-11-12 13:56:00,1.6059,1.6061,1.60585,1.60595,78700000.0
2009-11-12 13:57:00,1.60595,1.6063,1.60595,1.60625,62300000.0
2009-11-12 13:58:00,1.60615,1.60635,1.60575,1.60575,80200000.0
2009-11-12 13:59:00,1.6058,1.60625,1.6058,1.60615,68300000.0
2009-11-12 14:00:00,1.60615,1.60645,1.6057,1.6057,86200000.0
2009-11-12 14:01:00,1.6057,1.60585,1.60515,1.6054,119500000.0
2009-11-12 14:02:00,1.6054,1.6058,1.6053,1.60545,146800000.0
2009-11-12 14:03:00,1.6056,1.6061,1.6054,1.6058,141600000.0
2009-11-12 14:04:00,1.60585,1.6059,1.6057,1.6057,77800000.0
2009-11-12 14:05:00,1.60575,1.60635,1.6057,1.606,151300000.0
2009-11-12 14:06:00,1.60605,1.6064,1.6059,1.6062,109000000.0
2009-11-12 14:07:00,1.6062,1.6064,1.6061,1.6062,59000000.0
2009-11-12 14:08:00,1.60615,1.6065,1.60605,1.60645,46100000.0
2009-11-12 14:09:00,1.60645,1.60705,1.60635,1.60705,72300000.0
2009-11-12 14:10:00,1.60705,1.60705,1.60635,1.6065,114200000.0
2009-11-12 14:11:00,1.6065,1.60655,1.6059,1.60615,109200000.0
2009-11-12 14:12:00,1.60615,1.6063,1.6059,1.60605,98600000.0
2009-11-12 14:13:00,1.60605,1.6065,1.60605,1.6065,150900000.0
2009-11-12 14:14:00,1.6063,1.607,1.60625,1.6068,92600000.0
2009-11-12 14:15:00,1.6068,1.60835,1.6068,1.60725,176800000.0
2009-11-12 14:16:00,1.60725,1.60765,1.60675,1.60675,181400000.0
2009-11-12 14:17:00,1.6067,1.6076,1.6067,1.6073,295700000.0
2009-11-12 14:18:00,1.60735,1.60775,1.6072,1.6076,185200000.0
2009-11-12 14:19:00,1.60755,1.60765,1.6073,1.6074,137000000.0
2009-11-12 14:20:00,1.60735,1.6082,1.60725,1.60795,182600000.0
2009-11-12 14:21:00,1.60795,1.6081,1.6074,1.60775,197200000.0
2009-11-12 14:22:00,1.6077,1.60785,1.6075,1.6078,149400000.0
2009-11-12 14:23:00,1.60785,1.6084,1.60765,1.6082,216900000.0
2009-11-12 14:24:00,1.60805,1.6083,1.6078,1.60795,162600000.0
2009-11-12 14:25:00,1.60795,1.60795,1.6068,1.6068,193800000.0
2009-11-12 14:26:00,1.6067,1.6071,1.6067,1.60695,193200000.0
2009-11-12 14:27:00,1.60685,1.6074,1.60685,1.60735,142300000.0
2009-11-12 14:28:00,1.6074,1.60785,1.6072,1.60755,149700000.0
2009-11-12 14:29:00,1.60755,1.6078,1.6073,1.6077,110000000.0
2009-11-12 14:30:00,1.6078,1.608,1.6075,1.6075,200600000.0
2009-11-12 14:31:00,1.60745,1.60785,1.60695,1.6075,191900000.0
2009-11-12 14:32:00,1.60765,1.60785,1.60735,1.60745,128300000.0
2009-11-12 14:33:00,1.6074,1.60805,1.6071,1.60805,238600000.0
2009-11-12 14:34:00,1.60805,1.60815,1.6077,1.608,191100000.0
2009-11-12 14:35:00,1.608,1.60925,1.60785,1.60925,204800000.0
2009-11-12 14:36:00,1.6096,1.60985,1.6092,1.60955,199200000.0
2009-11-12 14:37:00,1.6096,1.6097,1.6086,1.6086,217000000.0
2009-11-12 14:38:00,1.60855,1.609,1.60825,1.60835,170600000.0
2009-11-12 14:39:00,1.60835,1.60865,1.60805,1.6085,204500000.0
2009-11-12 14:40:00,1.60845,1.60855,1.6078,1.6079,260200000.0
2009-11-12 14:41:00,1.60795,1.60825,1.6075,1.6078,219900000.0
2009-11-12 14:42:00,1.6078,1.60815,1.6074,1.60805,142700000.0
2009-11-12 14:43:00,1.6079,1.6081,1.60775,1.60775,137700000.0
2009-11-12 14:44:00,1.60775,1.6078,1.60745,1.6075,119300000.0
2009-11-12 14:45:00,1.6075,1.6079,1.60735,1.6076,176800000.0
2009-11-12 14:46:00,1.60755,1.6077,1.6068,1.6069,198400000.0
2009-11-12 14:47:00,1.6068,1.6071,1.6064,1.60695,171000000.0
2009-11-12 14:48:00,1.60695,1.607,1.6067,1.60685,151500000.0
2009-11-12 14:49:00,1.60695,1.60755,1.60685,1.60745,115900000.0
2009-11-12 14:50:00,1.6075,1.6075,1.6071,1.6072,137800000.0
2009-11-12 14:51:00,1.6072,1.60725,1.607,1.607,113600000.0
2009-11-12 14:52:00,1.607,1.6071,1.60675,1.607,46500000.0
2009-11-12 14:53:00,1.60705,1.6071,1.60685,1.60695,65600000.0
2009-11-12 14:54:00,1.60695,1.607,1.60665,1.60665,34800000.0
2009-11-12 14:55:00,1.60665,1.6067,1.60615,1.60635,87300000.0
2009-11-12 14:56:00,1.60635,1.6067,1.60635,1.6066,48900000.0
2009-11-12 14:57:00,1.60655,1.60685,1.60655,1.6066,58500000.0
2009-11-12 14:58:00,1.6066,1.6067,1.60635,1.60635,100900000.0
2009-11-12 14:59:00,1.60635,1.60675,1.60635,1.6066,89700000.0
2009-11-12 15:00:00,1.6066,1.6069,1.6065,1.60655,110100000.0
2009-11-12 15:01:00,1.6065,1.6068,1.60645,1.60655,170300000.0
2009-11-12 15:02:00,1.60655,1.60665,1.60645,1.60665,62800000.0
2009-11-12 15:03:00,1.60665,1.6067,1.60635,1.60655,143500000.0
2009-11-12 15:04:00,1.6065,1.60665,1.6063,1.6064,150200000.0
2009-11-12 15:05:00,1.6064,1.60645,1.60615,1.60635,85300000.0
2009-11-12 15:06:00,1.60645,1.6065,1.60615,1.6062,105800000.0
2009-11-12 15:07:00,1.6062,1.60625,1.60595,1.60595,89300000.0
2009-11-12 15:08:00,1.60595,1.60615,1.60585,1.60615,75800000.0
2009-11-12 15:09:00,1.6061,1.60625,1.60575,1.606,92200000.0
2009-11-12 15:10:00,1.606,1.60635,1.60585,1.60605,107800000.0
2009-11-12 15:11:00,1.60595,1.60625,1.6059,1.60605,101800000.0
2009-11-12 15:12:00,1.6061,1.6063,1.60595,1.60595,106400000.0
2009-11-12 15:13:00,1.6059,1.6066,1.6059,1.60645,136100000.0
2009-11-12 15:14:00,1.60645,1.6066,1.60595,1.60595,163700000.0
2009-11-12 15:15:00,1.60605,1.60645,1.60585,1.60605,141300000.0
2009-11-12 15:16:00,1.60605,1.60635,1.60575,1.6059,133700000.0
2009-11-12 15:17:00,1.6059,1.60595,1.6055,1.6059,122500000.0
2009-11-12 15:18:00,1.60595,1.60625,1.60585,1.6061,88800000.0
2009-11-12 15:19:00,1.6061,1.6062,1.60595,1.60605,95900000.0
2009-11-12 15:20:00,1.606,1.60635,1.60595,1.60635,100200000.0
2009-11-12 15:21:00,1.60625,1.6066,1.6061,1.60645,201200000.0
2009-11-12 15:22:00,1.60645,1.60645,1.60625,1.60645,75700000.0
2009-11-12 15:23:00,1.60645,1.60645,1.6061,1.60635,120700000.0
2009-11-12 15:24:00,1.6065,1.6066,1.60625,1.60635,143800000.0
2009-11-12 15:25:00,1.60635,1.6065,1.6063,1.60645,81600000.0
2009-11-12 15:26:00,1.60635,1.60705,1.60635,1.60705,122500000.0
2009-11-12 15:27:00,1.607,1.60745,1.60695,1.60725,123100000.0
2009-11-12 15:28:00,1.6073,1.60795,1.6072,1.60795,145400000.0
2009-11-12 15:29:00,1.60795,1.608,1.6072,1.6076,272500000.0
2009-11-12 15:30:00,1.6077,1.6077,1.6069,1.6071,381800000.0
2009-11-12 15:31:00,1.6072,1.6082,1.60715,1.6081,247200000.0
2009-11-12 15:32:00,1.60805,1.60825,1.60665,1.60695,216600000.0
2009-11-12 15:33:00,1.60685,1.60725,1.6066,1.6071,214600000.0
2009-11-12 15:34:00,1.60705,1.6073,1.6069,1.6072,161200000.0
2009-11-12 15:35:00,1.60725,1.60735,1.60685,1.60685,127600000.0
2009-11-12 15:36:00,1.607,1.6072,1.60645,1.60665,167100000.0
2009-11-12 15:37:00,1.60665,1.60705,1.60665,1.60675,113100000.0
2009-11-12 15:38:00,1.60675,1.6077,1.60675,1.6071,180400000.0
2009-11-12 15:39:00,1.6071,1.6076,1.6071,1.6074,112500000.0
2009-11-12 15:40:00,1.6074,1.60745,1.6068,1.6068,73500000.0
2009-11-12 15:41:00,1.6068,1.60705,1.60615,1.60615,100900000.0
2009-11-12 15:42:00,1.6062,1.6067,1.6061,1.60645,119600000.0
2009-11-12 15:43:00,1.6065,1.60675,1.60615,1.60615,118000000.0
2009-11-12 15:44:00,1.60605,1.6065,1.606,1.60635,152800000.0
2009-11-12 15:45:00,1.60635,1.6066,1.6063,1.6064,96600000.0
2009-11-12 15:46:00,1.60635,1.6066,1.60615,1.6063,135000000.0
2009-11-12 15:47:00,1.60625,1.6065,1.6061,1.6061,84100000.0
2009-11-12 15:48:00,1.6061,1.6063,1.60585,1.6061,132100000.0
2009-11-12 15:49:00,1.6061,1.6063,1.606,1.6063,121400000.0
2009-11-12 15:50:00,1.6063,1.6066,1.60625,1.60645,123800000.0
2009-11-12 15:51:00,1.60645,1.6065,1.606,1.6061,139300000.0
2009-11-12 15:52:00,1.6063,1.60655,1.6061,1.60625,134300000.0
2009-11-12 15:53:00,1.60635,1.6066,1.6061,1.60635,116800000.0
2009-11-12 15:54:00,1.6064,1.60655,1.6063,1.60635,95200000.0
2009-11-12 15:55:00,1.60635,1.6065,1.6062,1.60645,74400000.0
2009-11-12 15:56:00,1.60645,1.607,1.60645,1.60685,87500000.0
2009-11-12 15:57:00,1.60685,1.60735,1.60675,1.60725,148800000.0
2009-11-12 15:58:00,1.60725,1.60735,1.60705,1.60705,85200000.0
2009-11-12 15:59:00,1.60715,1.60765,1.60705,1.60765,172400000.0
2009-11-12 16:00:00,1.60765,1.60785,1.607,1.60715,141000000.0
2009-11-12 16:01:00,1.60715,1.60715,1.60635,1.60655,173000000.0
2009-11-12 16:02:00,1.60655,1.6066,1.60595,1.60595,133600000.0
2009-11-12 16:03:00,1.60595,1.60635,1.60595,1.6061,126000000.0
2009-11-12 16:04:00,1.6061,1.60645,1.6059,1.60645,181300000.0
2009-11-12 16:05:00,1.6065,1.6068,1.6062,1.6063,156400000.0
2009-11-12 16:06:00,1.60625,1.60675,1.60625,1.60675,122500000.0
2009-11-12 16:07:00,1.60675,1.6071,1.60645,1.6069,205700000.0
2009-11-12 16:08:00,1.607,1.607,1.6066,1.60675,148100000.0
2009-11-12 16:09:00,1.60675,1.607,1.60675,1.6068,82800000.0
2009-11-12 16:10:00,1.60675,1.60705,1.60665,1.60705,183300000.0
2009-11-12 16:11:00,1.6071,1.60725,1.6068,1.60695,130900000.0
2009-11-12 16:12:00,1.60695,1.60715,1.60675,1.60715,165600000.0
2009-11-12 16:13:00,1.6071,1.6073,1.60675,1.6068,109400000.0
2009-11-12 16:14:00,1.6069,1.6069,1.6064,1.6064,86100000.0
2009-11-12 16:15:00,1.6064,1.60675,1.60635,1.60655,95000000.0
2009-11-12 16:16:00,1.60665,1.60665,1.60625,1.6064,122700000.0
2009-11-12 16:17:00,1.6064,1.6064,1.6057,1.60575,109200000.0
2009-11-12 16:18:00,1.6058,1.60635,1.60575,1.60625,128900000.0
2009-11-12 16:19:00,1.6063,1.6064,1.6061,1.6063,92300000.0
2009-11-12 16:20:00,1.6063,1.60655,1.60585,1.6059,200800000.0
2009-11-12 16:21:00,1.6059,1.60645,1.60575,1.6063,148300000.0
2009-11-12 16:22:00,1.6063,1.6064,1.6057,1.6061,159800000.0
2009-11-12 16:23:00,1.60615,1.6063,1.60595,1.60615,181800000.0
2009-11-12 16:24:00,1.60615,1.60645,1.6058,1.606,182800000.0
2009-11-12 16:25:00,1.60605,1.60665,1.60605,1.6063,174400000.0
2009-11-12 16:26:00,1.60635,1.6067,1.6062,1.60645,175700000.0
2009-11-12 16:27:00,1.60645,1.6065,1.6061,1.6064,165200000.0
2009-11-12 16:28:00,1.6064,1.6064,1.60575,1.6062,184000000.0
2009-11-12 16:29:00,1.6062,1.60635,1.60595,1.606,117900000.0
2009-11-12 16:30:00,1.606,1.6061,1.60555,1.606,185600000.0
2009-11-12 16:31:00,1.60615,1.6062,1.6056,1.60565,166900000.0
2009-11-12 16:32:00,1.6058,1.60685,1.60555,1.6067,166700000.0
2009-11-12 16:33:00,1.60665,1.60705,1.6066,1.60705,130400000.0
2009-11-12 16:34:00,1.60705,1.60705,1.6061,1.60625,215500000.0
2009-11-12 16:35:00,1.60635,1.60665,1.60625,1.60655,180100000.0
2009-11-12 16:36:00,1.60645,1.60655,1.6059,1.606,150900000.0
2009-11-12 16:37:00,1.6059,1.60615,1.6057,1.6059,226200000.0
2009-11-12 16:38:00,1.6059,1.6064,1.60555,1.60615,213500000.0
2009-11-12 16:39:00,1.60615,1.60675,1.60615,1.60655,244400000.0
2009-11-12 16:40:00,1.60665,1.60675,1.60635,1.60655,204300000.0
2009-11-12 16:41:00,1.6065,1.60665,1.6057,1.6057,172900000.0
2009-11-12 16:42:00,1.6057,1.60595,1.60515,1.60545,236500000.0
2009-11-12 16:43:00,1.6055,1.60575,1.60515,1.6057,230100000.0
2009-11-12 16:44:00,1.6056,1.6059,1.6051,1.6059,205900000.0
2009-11-12 16:45:00,1.60595,1.6061,1.6056,1.60585,213900000.0
2009-11-12 16:46:00,1.60585,1.6059,1.60545,1.6055,129300000.0
2009-11-12 16:47:00,1.60545,1.6058,1.6052,1.6054,175000000.0
2009-11-12 16:48:00,1.60535,1.6055,1.60455,1.6047,150800000.0
2009-11-12 16:49:00,1.60465,1.60495,1.60445,1.60475,268500000.0
2009-11-12 16:50:00,1.60475,1.6052,1.60465,1.60475,188100000.0
2009-11-12 16:51:00,1.6047,1.60475,1.6039,1.6041,148200000.0
2009-11-12 16:52:00,1.6042,1.60455,1.60395,1.6043,201900000.0
2009-11-12 16:53:00,1.60435,1.60445,1.6041,1.6044,130800000.0
2009-11-12 16:54:00,1.60435,1.60495,1.6041,1.6049,173900000.0
2009-11-12 16:55:00,1.6049,1.605,1.6046,1.60495,191300000.0
2009-11-12 16:56:00,1.60495,1.60495,1.60425,1.60465,214200000.0
2009-11-12 16:57:00,1.60465,1.605,1.6043,1.605,253600000.0
2009-11-12 16:58:00,1.605,1.6051,1.6044,1.60475,275100000.0
2009-11-12 16:59:00,1.60475,1.60495,1.6044,1.60465,183800000.0
2009-11-12 17:00:00,1.6048,1.6048,1.6038,1.6043,215200000.0
2009-11-12 17:01:00,1.6042,1.60465,1.6041,1.6044,178300000.0
2009-11-12 17:02:00,1.60435,1.60475,1.60435,1.6047,134100000.0
2009-11-12 17:03:00,1.6047,1.60515,1.6046,1.6051,145600000.0
2009-11-12 17:04:00,1.6051,1.6051,1.60445,1.60445,177600000.0
2009-11-12 17:05:00,1.6045,1.60505,1.6044,1.60485,190300000.0
2009-11-12 17:06:00,1.60485,1.60525,1.60455,1.60515,163600000.0
2009-11-12 17:07:00,1.6051,1.6052,1.60475,1.605,144500000.0
2009-11-12 17:08:00,1.60495,1.6051,1.60425,1.60455,174400000.0
2009-11-12 17:09:00,1.60465,1.6049,1.6041,1.6048,153600000.0
2009-11-12 17:10:00,1.6048,1.60495,1.60415,1.60425,215200000.0
2009-11-12 17:11:00,1.6042,1.6048,1.60415,1.6046,219400000.0
2009-11-12 17:12:00,1.6045,1.6047,1.60425,1.60425,245400000.0
2009-11-12 17:13:00,1.60425,1.6046,1.604,1.604,196100000.0
2009-11-12 17:14:00,1.604,1.60415,1.6033,1.6036,161500000.0
2009-11-12 17:15:00,1.6036,1.6038,1.60315,1.60315,239700000.0
2009-11-12 17:16:00,1.60325,1.60365,1.60315,1.6034,178400000.0
2009-11-12 17:17:00,1.6033,1.60415,1.60325,1.604,212500000.0
2009-11-12 17:18:00,1.60395,1.60425,1.6037,1.6039,226200000.0
2009-11-12 17:19:00,1.60375,1.60455,1.60315,1.6043,303700000.0
2009-11-12 17:20:00,1.6043,1.6045,1.6034,1.6035,173300000.0
2009-11-12 17:21:00,1.6035,1.60375,1.6024,1.6024,206000000.0
2009-11-12 17:22:00,1.6026,1.6029,1.60235,1.60265,210600000.0
2009-11-12 17:23:00,1.60255,1.60315,1.602,1.60315,215100000.0
2009-11-12 17:24:00,1.60315,1.60315,1.60265,1.60275,286400000.0
2009-11-12 17:25:00,1.60275,1.60335,1.60275,1.60305,223300000.0
2009-11-12 17:26:00,1.60305,1.6035,1.6026,1.6027,229400000.0
2009-11-12 17:27:00,1.60285,1.60295,1.6025,1.60255,174700000.0
2009-11-12 17:28:00,1.60275,1.60305,1.6024,1.603,214400000.0
2009-11-12 17:29:00,1.603,1.60315,1.60285,1.603,101000000.0
2009-11-12 17:30:00,1.603,1.60325,1.60235,1.6026,197900000.0
2009-11-12 17:31:00,1.6026,1.6031,1.6025,1.60255,214100000.0
2009-11-12 17:32:00,1.60255,1.603,1.6021,1.60235,169500000.0
2009-11-12 17:33:00,1.60235,1.6028,1.6021,1.60255,229100000.0
2009-11-12 17:34:00,1.60245,1.60275,1.6022,1.6024,143300000.0
2009-11-12 17:35:00,1.6024,1.6026,1.6019,1.602,156600000.0
2009-11-12 17:36:00,1.60195,1.60245,1.60195,1.60215,122300000.0
2009-11-12 17:37:00,1.6022,1.60275,1.602,1.60275,150100000.0
2009-11-12 17:38:00,1.60275,1.60315,1.6026,1.603,229100000.0
2009-11-12 17:39:00,1.603,1.60335,1.60255,1.60255,262200000.0
2009-11-12 17:40:00,1.60255,1.60265,1.60215,1.60235,235800000.0
2009-11-12 17:41:00,1.60235,1.6025,1.60205,1.6023,131000000.0
2009-11-12 17:42:00,1.60235,1.6026,1.60215,1.6025,129300000.0
2009-11-12 17:43:00,1.6025,1.60275,1.60215,1.60215,110500000.0
2009-11-12 17:44:00,1.6023,1.6026,1.6019,1.60225,155300000.0
2009-11-12 17:45:00,1.60225,1.6026,1.60205,1.60255,157300000.0
2009-11-12 17:46:00,1.6026,1.60275,1.6023,1.6025,133700000.0
2009-11-12 17:47:00,1.6025,1.60265,1.6023,1.60245,109100000.0
2009-11-12 17:48:00,1.6024,1.6027,1.6022,1.6024,172000000.0
2009-11-12 17:49:00,1.60225,1.60265,1.6022,1.6023,157500000.0
2009-11-12 17:50:00,1.6023,1.60245,1.60205,1.6021,164500000.0
2009-11-12 17:51:00,1.60215,1.60275,1.60215,1.6027,142400000.0
2009-11-12 17:52:00,1.60265,1.60265,1.60235,1.60235,79500000.0
2009-11-12 17:53:00,1.60235,1.6026,1.60215,1.6023,106900000.0
2009-11-12 17:54:00,1.6023,1.6025,1.60205,1.6022,155000000.0
2009-11-12 17:55:00,1.6022,1.60295,1.6022,1.60295,176100000.0
2009-11-12 17:56:00,1.60295,1.60345,1.6029,1.6032,166400000.0
2009-11-12 17:57:00,1.60285,1.6035,1.60275,1.6035,203700000.0
2009-11-12 17:58:00,1.6034,1.6036,1.60295,1.6031,188400000.0
2009-11-12 17:59:00,1.6031,1.6036,1.6029,1.6036,203100000.0
2009-11-12 18:00:00,1.6036,1.60425,1.6034,1.60385,242100000.0
2009-11-12 18:01:00,1.60385,1.6039,1.60345,1.60365,178800000.0
2009-11-12 18:02:00,1.6037,1.6038,1.603,1.60325,223200000.0
2009-11-12 18:03:00,1.6033,1.60335,1.6029,1.60305,141300000.0
2009-11-12 18:04:00,1.6032,1.60385,1.6031,1.6036,183400000.0
2009-11-12 18:05:00,1.60375,1.604,1.60355,1.604,188100000.0
2009-11-12 18:06:00,1.60395,1.6042,1.6037,1.60405,180000000.0
2009-11-12 18:07:00,1.60405,1.60445,1.60375,1.6039,196600000.0
2009-11-12 18:08:00,1.6039,1.6044,1.60375,1.6041,214700000.0
2009-11-12 18:09:00,1.6041,1.60425,1.6037,1.60385,123800000.0
2009-11-12 18:10:00,1.604,1.6044,1.6038,1.60425,164800000.0
2009-11-12 18:11:00,1.6043,1.6049,1.6043,1.60465,194400000.0
2009-11-12 18:12:00,1.6047,1.6051,1.6045,1.60485,172900000.0
2009-11-12 18:13:00,1.60505,1.60525,1.60465,1.6052,262900000.0
2009-11-12 18:14:00,1.60535,1.6084,1.60525,1.60835,373100001.0
2009-11-12 18:15:00,1.6084,1.60895,1.608,1.608,260400000.0
2009-11-12 18:16:00,1.608,1.608,1.6073,1.60735,216600000.0
2009-11-12 18:17:00,1.6073,1.6075,1.60655,1.6069,295300000.0
2009-11-12 18:18:00,1.60685,1.6071,1.60645,1.6069,307300000.0
2009-11-12 18:19:00,1.60685,1.6069,1.6065,1.6066,180100000.0
2009-11-12 18:20:00,1.6066,1.60745,1.6064,1.60745,234400000.0
2009-11-12 18:21:00,1.60735,1.6078,1.60725,1.60735,241800000.0
2009-11-12 18:22:00,1.6073,1.6077,1.60715,1.60725,141200000.0
2009-11-12 18:23:00,1.60725,1.60775,1.607,1.60745,137800000.0
2009-11-12 18:24:00,1.6074,1.6078,1.6071,1.60725,171300000.0
2009-11-12 18:25:00,1.60715,1.60735,1.60665,1.6067,180100000.0
2009-11-12 18:26:00,1.6069,1.60705,1.60645,1.6069,118100000.0
2009-11-12 18:27:00,1.60685,1.60745,1.6068,1.60745,124700000.0
2009-11-12 18:28:00,1.6073,1.60825,1.60725,1.6079,150000000.0
2009-11-12 18:29:00,1.60795,1.608,1.6073,1.6074,134500000.0
2009-11-12 18:30:00,1.6074,1.60855,1.6074,1.60815,198800000.0
2009-11-12 18:31:00,1.608,1.60835,1.6078,1.6082,139900000.0
2009-11-12 18:32:00,1.60825,1.6083,1.6076,1.6077,243100000.0
2009-11-12 18:33:00,1.6077,1.6082,1.60715,1.6073,188100000.0
2009-11-12 18:34:00,1.6073,1.60785,1.60705,1.60715,212700000.0
2009-11-12 18:35:00,1.60725,1.6077,1.60695,1.607,150300000.0
2009-11-12 18:36:00,1.6071,1.6075,1.60705,1.60745,149000000.0
2009-11-12 18:37:00,1.60745,1.6088,1.60745,1.6087,196400000.0
2009-11-12 18:38:00,1.60875,1.60905,1.60855,1.60855,227900000.0
2009-11-12 18:39:00,1.60855,1.60885,1.60835,1.60855,143400000.0
2009-11-12 18:40:00,1.6086,1.6088,1.60835,1.60865,158100000.0
2009-11-12 18:41:00,1.60865,1.60915,1.6085,1.6085,75700000.0
2009-11-12 18:42:00,1.6085,1.60885,1.6083,1.60885,110100000.0
2009-11-12 18:43:00,1.60885,1.60885,1.6081,1.6083,122600000.0
2009-11-12 18:44:00,1.60835,1.6084,1.6075,1.6075,181900000.0
2009-11-12 18:45:00,1.6076,1.6079,1.60755,1.60775,99900000.0
2009-11-12 18:46:00,1.60785,1.60785,1.60685,1.6069,215200000.0
2009-11-12 18:47:00,1.607,1.6074,1.607,1.60715,116300000.0
2009-11-12 18:48:00,1.60715,1.60795,1.60665,1.60795,124800000.0
2009-11-12 18:49:00,1.6079,1.60835,1.60765,1.60835,207200000.0
2009-11-12 18:50:00,1.60835,1.60855,1.6079,1.60815,131500000.0
2009-11-12 18:51:00,1.6082,1.60835,1.60785,1.6081,164400000.0
2009-11-12 18:52:00,1.6081,1.60835,1.60795,1.60795,144900000.0
2009-11-12 18:53:00,1.60815,1.6084,1.60785,1.60785,138500000.0
2009-11-12 18:54:00,1.6078,1.60825,1.6077,1.6082,143000000.0
2009-11-12 18:55:00,1.60815,1.60845,1.6077,1.6079,212100000.0
2009-11-12 18:56:00,1.6079,1.60835,1.60775,1.60785,168600000.0
2009-11-12 18:57:00,1.60785,1.60805,1.6077,1.6078,73500000.0
2009-11-12 18:58:00,1.6078,1.60805,1.60765,1.6078,95700000.0
2009-11-12 18:59:00,1.60785,1.60785,1.60735,1.6074,84700000.0
2009-11-12 19:00:00,1.6074,1.6076,1.6071,1.60715,132500000.0
2009-11-12 19:01:00,1.60725,1.6083,1.6071,1.60765,146900000.0
2009-11-12 19:02:00,1.60765,1.608,1.6074,1.6074,82700000.0
2009-11-12 19:03:00,1.6074,1.6074,1.607,1.6072,48100000.0
2009-11-12 19:04:00,1.60715,1.6077,1.60695,1.6077,57000000.0
2009-11-12 19:05:00,1.6077,1.60865,1.6076,1.60835,145000000.0
2009-11-12 19:06:00,1.60835,1.60835,1.60805,1.60805,95000000.0
2009-11-12 19:07:00,1.60805,1.60805,1.6075,1.6075,98700000.0
2009-11-12 19:08:00,1.6074,1.6076,1.6071,1.6073,69200000.0
2009-11-12 19:09:00,1.60735,1.6076,1.60705,1.60725,137500000.0
2009-11-12 19:10:00,1.6073,1.6081,1.6072,1.6081,101000000.0
2009-11-12 19:11:00,1.608,1.6082,1.60735,1.6076,152400000.0
2009-11-12 19:12:00,1.6075,1.608,1.6075,1.60785,105600000.0
2009-11-12 19:13:00,1.60785,1.608,1.6075,1.6077,81100000.0
2009-11-12 19:14:00,1.6077,1.60775,1.6076,1.6076,62200000.0
2009-11-12 19:15:00,1.6076,1.60795,1.6076,1.60795,88500000.0
2009-11-12 19:16:00,1.6079,1.60845,1.6079,1.6081,91500000.0
2009-11-12 19:17:00,1.6082,1.60845,1.60805,1.60825,70100000.0
2009-11-12 19:18:00,1.60835,1.6085,1.60785,1.60795,110300000.0
2009-11-12 19:19:00,1.6079,1.6079,1.60725,1.6077,102500000.0
2009-11-12 19:20:00,1.6077,1.60785,1.6076,1.60775,60300000.0
2009-11-12 19:21:00,1.6078,1.608,1.6075,1.60755,70000000.0
2009-11-12 19:22:00,1.60755,1.60765,1.60745,1.6076,52800000.0
2009-11-12 19:23:00,1.6077,1.60795,1.6075,1.60795,72800000.0
2009-11-12 19:24:00,1.6079,1.6081,1.6077,1.6079,94300000.0
2009-11-12 19:25:00,1.6078,1.60795,1.6078,1.60795,19400000.0
2009-11-12 19:26:00,1.60795,1.60805,1.6076,1.6076,34700000.0
2009-11-12 19:27:00,1.6076,1.60795,1.6076,1.6077,25300000.0
2009-11-12 19:28:00,1.60765,1.60765,1.6074,1.6074,41300000.0
2009-11-12 19:29:00,1.6074,1.60745,1.60735,1.60745,13400000.0
2009-11-12 19:30:00,1.6074,1.6077,1.6073,1.6076,149200000.0
2009-11-12 19:31:00,1.60765,1.60795,1.6075,1.6077,102300000.0
2009-11-12 19:32:00,1.6077,1.6079,1.60755,1.60775,76700000.0
2009-11-12 19:33:00,1.60775,1.6081,1.60765,1.60795,130800000.0
2009-11-12 19:34:00,1.60795,1.60795,1.60765,1.6078,93700000.0
2009-11-12 19:35:00,1.6078,1.60785,1.60725,1.60735,115200000.0
2009-11-12 19:36:00,1.60735,1.6075,1.6069,1.6069,98100000.0
2009-11-12 19:37:00,1.60695,1.6073,1.6068,1.6072,95200000.0
2009-11-12 19:38:00,1.6072,1.60765,1.6071,1.6076,57700000.0
2009-11-12 19:39:00,1.6076,1.60765,1.6073,1.6073,36000000.0
2009-11-12 19:40:00,1.60735,1.6075,1.60725,1.6075,18200000.0
2009-11-12 19:41:00,1.60745,1.6076,1.6072,1.6073,65000000.0
2009-11-12 19:42:00,1.6073,1.60775,1.60715,1.6074,64800000.0
2009-11-12 19:43:00,1.6074,1.60745,1.60705,1.6073,81200000.0
2009-11-12 19:44:00,1.60735,1.6074,1.60715,1.60735,64700000.0
2009-11-12 19:45:00,1.60735,1.60745,1.6071,1.6071,45900000.0
2009-11-12 19:46:00,1.6071,1.6076,1.6071,1.6076,66600000.0
2009-11-12 19:47:00,1.6076,1.6078,1.60745,1.60775,75800000.0
2009-11-12 19:48:00,1.60765,1.6077,1.60755,1.60765,30200000.0
2009-11-12 19:49:00,1.60765,1.60785,1.6071,1.6071,104900000.0
2009-11-12 19:50:00,1.6072,1.60735,1.607,1.6071,137300000.0
2009-11-12 19:51:00,1.6071,1.6072,1.6067,1.60685,186200000.0
2009-11-12 19:52:00,1.6069,1.6069,1.6067,1.60675,65300000.0
2009-11-12 19:53:00,1.6068,1.6075,1.6068,1.60715,125500000.0
2009-11-12 19:54:00,1.6071,1.6071,1.60665,1.6068,135300000.0
2009-11-12 19:55:00,1.60685,1.60755,1.60685,1.60755,146800000.0
2009-11-12 19:56:00,1.60755,1.60755,1.6072,1.6074,73800000.0
2009-11-12 19:57:00,1.60735,1.60775,1.607,1.6077,124400000.0
2009-11-12 19:58:00,1.60775,1.6082,1.6076,1.6077,217300000.0
2009-11-12 19:59:00,1.60775,1.6081,1.60775,1.60805,135900000.0
2009-11-12 20:00:00,1.608,1.60835,1.60785,1.6083,164500000.0
2009-11-12 20:01:00,1.60825,1.6087,1.6082,1.6087,239000000.0
2009-11-12 20:02:00,1.60865,1.6089,1.60825,1.6087,331800000.0
2009-11-12 20:03:00,1.6087,1.60905,1.6084,1.60905,241600000.0
2009-11-12 20:04:00,1.6091,1.6097,1.6091,1.60935,189000000.0
2009-11-12 20:05:00,1.60945,1.6095,1.60935,1.60945,119800000.0
2009-11-12 20:06:00,1.6096,1.6096,1.6091,1.60945,152000000.0
2009-11-12 20:07:00,1.6095,1.61085,1.6093,1.61075,305500000.0
2009-11-12 20:08:00,1.61075,1.6111,1.6106,1.6108,220900000.0
2009-11-12 20:09:00,1.6108,1.6114,1.61065,1.6113,280400000.0
2009-11-12 20:10:00,1.61135,1.61155,1.61115,1.61125,250900000.0
2009-11-12 20:11:00,1.6112,1.6113,1.6108,1.61115,242000000.0
2009-11-12 20:12:00,1.61115,1.6114,1.6111,1.61115,158500000.0
2009-11-12 20:13:00,1.6111,1.6117,1.61105,1.61155,141100000.0
2009-11-12 20:14:00,1.6116,1.6117,1.6113,1.6115,271200000.0
2009-11-12 20:15:00,1.61145,1.61145,1.61075,1.6111,257900000.0
2009-11-12 20:16:00,1.6111,1.61115,1.6104,1.6104,116800000.0
2009-11-12 20:17:00,1.61045,1.61045,1.60945,1.6096,255400000.0
2009-11-12 20:18:00,1.6097,1.6102,1.6097,1.6101,161800000.0
2009-11-12 20:19:00,1.61005,1.6107,1.60985,1.6106,220100000.0
2009-11-12 20:20:00,1.6106,1.6106,1.60995,1.60995,175400000.0
2009-11-12 20:21:00,1.6098,1.61055,1.60975,1.61055,206300000.0
2009-11-12 20:22:00,1.61055,1.61055,1.61,1.61015,163600000.0
2009-11-12 20:23:00,1.6102,1.61035,1.6101,1.6101,163500000.0
2009-11-12 20:24:00,1.61015,1.6108,1.6101,1.6102,176300000.0
2009-11-12 20:25:00,1.6103,1.6109,1.6103,1.6107,182900000.0
2009-11-12 20:26:00,1.6107,1.61105,1.61055,1.6109,176500000.0
2009-11-12 20:27:00,1.6109,1.61125,1.6108,1.6109,159100000.0
2009-11-12 20:28:00,1.6109,1.611,1.6108,1.611,152100000.0
2009-11-12 20:29:00,1.611,1.61125,1.611,1.61115,115300000.0
2009-11-12 20:30:00,1.61115,1.61135,1.61085,1.61125,100900000.0
2009-11-12 20:31:00,1.6112,1.6113,1.61105,1.6111,169400000.0
2009-11-12 20:32:00,1.6111,1.6112,1.61075,1.61075,130600000.0
2009-11-12 20:33:00,1.61085,1.6109,1.61045,1.6108,141300000.0
2009-11-12 20:34:00,1.6108,1.611,1.61045,1.61045,110500000.0
2009-11-12 20:35:00,1.61045,1.61085,1.6103,1.61075,128800000.0
2009-11-12 20:36:00,1.6107,1.6107,1.6101,1.6102,123600000.0
2009-11-12 20:37:00,1.6102,1.6103,1.61,1.6103,99900000.0
2009-11-12 20:38:00,1.6104,1.61045,1.6101,1.61025,78200000.0
2009-11-12 20:39:00,1.61025,1.61025,1.60985,1.61,121800000.0
2009-11-12 20:40:00,1.61005,1.6101,1.6097,1.60975,212000000.0
2009-11-12 20:41:00,1.6097,1.6098,1.60965,1.6097,46800000.0
2009-11-12 20:42:00,1.6097,1.6101,1.6096,1.6101,80800000.0
2009-11-12 20:43:00,1.6101,1.61015,1.60965,1.6097,124000000.0
2009-11-12 20:44:00,1.6097,1.6097,1.6093,1.6096,90300000.0
2009-11-12 20:45:00,1.6096,1.6098,1.60935,1.60945,56300000.0
2009-11-12 20:46:00,1.60945,1.60955,1.60895,1.60915,160400000.0
2009-11-12 20:47:00,1.60915,1.6092,1.60885,1.60895,139400000.0
2009-11-12 20:48:00,1.6089,1.6089,1.6086,1.60865,201300000.0
2009-11-12 20:49:00,1.60865,1.60865,1.6085,1.6085,58100000.0
2009-11-12 20:50:00,1.6085,1.60865,1.60845,1.60865,57100000.0
2009-11-12 20:51:00,1.6086,1.609,1.6085,1.60895,89800000.0
2009-11-12 20:52:00,1.609,1.609,1.60865,1.60875,78900000.0
2009-11-12 20:53:00,1.6088,1.60895,1.6088,1.6089,69700000.0
2009-11-12 20:54:00,1.60885,1.60905,1.60885,1.60895,89800000.0
2009-11-12 20:55:00,1.60895,1.60925,1.60895,1.60915,128700000.0
2009-11-12 20:56:00,1.6092,1.6094,1.60905,1.6092,99500000.0
2009-11-12 20:57:00,1.6092,1.60925,1.6089,1.60905,151500000.0
2009-11-12 20:58:00,1.609,1.6092,1.609,1.60915,73100000.0
2009-11-12 20:59:00,1.60905,1.60925,1.6089,1.60895,17200000.0
2009-11-12 21:00:00,1.6089,1.6093,1.60885,1.60905,64700000.0
2009-11-12 21:01:00,1.609,1.6093,1.60895,1.6092,34100000.0
2009-11-12 21:02:00,1.60915,1.60935,1.60905,1.60925,80100000.0
2009-11-12 21:03:00,1.60925,1.60925,1.60885,1.60905,186700000.0
2009-11-12 21:04:00,1.60905,1.60925,1.6088,1.6088,91000000.0
2009-11-12 21:05:00,1.6088,1.60925,1.60875,1.60895,90900000.0
2009-11-12 21:06:00,1.60895,1.60895,1.60855,1.60875,88700000.0
2009-11-12 21:07:00,1.60875,1.60875,1.60805,1.6083,101800000.0
2009-11-12 21:08:00,1.6083,1.6085,1.60795,1.6081,161100000.0
2009-11-12 21:09:00,1.6081,1.6081,1.60785,1.60795,111300000.0
2009-11-12 21:10:00,1.60795,1.60825,1.60795,1.60815,108200000.0
2009-11-12 21:11:00,1.60815,1.6083,1.60785,1.608,81200000.0
2009-11-12 21:12:00,1.60805,1.60845,1.60805,1.6083,108300000.0
2009-11-12 21:13:00,1.60835,1.6087,1.60815,1.60855,186600000.0
2009-11-12 21:14:00,1.60855,1.6088,1.6084,1.60875,160200000.0
2009-11-12 21:15:00,1.60865,1.6088,1.60855,1.60865,106900000.0
2009-11-12 21:16:00,1.60855,1.60885,1.60855,1.60885,119700000.0
2009-11-12 21:17:00,1.60875,1.6094,1.60855,1.609,153700000.0
2009-11-12 21:18:00,1.60915,1.6092,1.6089,1.60905,44300000.0
2009-11-12 21:19:00,1.6091,1.6094,1.6091,1.6093,86600000.0
2009-11-12 21:20:00,1.6093,1.6095,1.6092,1.60935,157300000.0
2009-11-12 21:21:00,1.60925,1.6095,1.60895,1.60945,164000000.0
2009-11-12 21:22:00,1.60945,1.60955,1.6093,1.60945,150100000.0
2009-11-12 21:23:00,1.60955,1.6096,1.6089,1.609,118000000.0
2009-11-12 21:24:00,1.6089,1.6094,1.6089,1.60935,69700000.0
2009-11-12 21:25:00,1.60935,1.60945,1.609,1.60905,136000000.0
2009-11-12 21:26:00,1.60905,1.60935,1.609,1.6093,102800000.0
2009-11-12 21:27:00,1.6093,1.6093,1.6091,1.6091,55600000.0
2009-11-12 21:28:00,1.60915,1.6094,1.609,1.60935,107100000.0
2009-11-12 21:29:00,1.6093,1.60955,1.6092,1.60925,165800000.0
2009-11-12 21:30:00,1.60925,1.6094,1.6091,1.6094,88300000.0
2009-11-12 21:31:00,1.6094,1.6094,1.60915,1.6092,68400000.0
2009-11-12 21:32:00,1.6092,1.6093,1.60875,1.6089,188700000.0
2009-11-12 21:33:00,1.6089,1.60915,1.6089,1.609,107000000.0
2009-11-12 21:34:00,1.60925,1.6094,1.60925,1.6094,25200000.0
2009-11-12 21:35:00,1.60935,1.6095,1.60935,1.60945,23600000.0
2009-11-12 21:36:00,1.6094,1.60945,1.6091,1.60925,79200000.0
2009-11-12 21:37:00,1.60925,1.6093,1.60905,1.6093,121600000.0
2009-11-12 21:38:00,1.6093,1.6094,1.6092,1.6093,93500000.0
2009-11-12 21:39:00,1.6093,1.6095,1.60905,1.60925,151100000.0
2009-11-12 21:40:00,1.60925,1.60945,1.6092,1.60925,97600000.0
2009-11-12 21:41:00,1.6092,1.60965,1.609,1.60955,156900000.0
2009-11-12 21:42:00,1.60945,1.61015,1.60945,1.6101,217700000.0
2009-11-12 21:43:00,1.61005,1.6102,1.60975,1.6101,152800000.0
2009-11-12 21:44:00,1.6101,1.61045,1.61,1.61045,106700000.0
2009-11-12 21:45:00,1.61045,1.61065,1.61035,1.6106,66800000.0
2009-11-12 21:46:00,1.6106,1.61095,1.61045,1.61095,68800000.0
2009-11-12 21:47:00,1.61095,1.6111,1.61085,1.61085,59600000.0
2009-11-12 21:48:00,1.61085,1.6109,1.6102,1.6109,80000000.0
2009-11-12 21:49:00,1.61085,1.61115,1.6107,1.6111,81600000.0
2009-11-12 21:50:00,1.6111,1.61135,1.61105,1.6112,108500000.0
2009-11-12 21:51:00,1.61125,1.6113,1.6107,1.61085,102200000.0
2009-11-12 21:52:00,1.61095,1.61095,1.6103,1.61045,100100000.0
2009-11-12 21:53:00,1.6104,1.6107,1.6103,1.61055,101800000.0
2009-11-12 21:54:00,1.61055,1.61085,1.6101,1.6102,135700000.0
2009-11-12 21:55:00,1.6102,1.6105,1.61015,1.6105,175600000.0
2009-11-12 21:56:00,1.61045,1.61075,1.61035,1.6104,132900000.0
2009-11-12 21:57:00,1.6104,1.6109,1.6104,1.61085,189300000.0
2009-11-12 21:58:00,1.6108,1.61115,1.61065,1.61065,148400000.0
2009-11-12 21:59:00,1.61075,1.61125,1.61075,1.61115,137300000.0
2009-11-12 22:00:00,1.61115,1.61135,1.611,1.61115,98700000.0
2009-11-12 22:01:00,1.6111,1.6111,1.6108,1.6109,144600000.0
2009-11-12 22:02:00,1.61085,1.61095,1.6108,1.6109,36100000.0
2009-11-12 22:03:00,1.61085,1.61115,1.6108,1.61095,184300000.0
2009-11-12 22:04:00,1.611,1.6114,1.61085,1.6114,298000000.0
2009-11-12 22:05:00,1.61145,1.61145,1.6108,1.61095,264700000.0
2009-11-12 22:06:00,1.611,1.61135,1.6108,1.6111,238200000.0
2009-11-12 22:07:00,1.61115,1.6113,1.61105,1.61125,163300000.0
2009-11-12 22:08:00,1.61125,1.6115,1.6112,1.6114,52600000.0
2009-11-12 22:09:00,1.6114,1.61185,1.6114,1.6118,100800000.0
2009-11-12 22:10:00,1.6118,1.6118,1.6113,1.61155,189600000.0
2009-11-12 22:11:00,1.6115,1.6115,1.6111,1.61135,208800000.0
2009-11-12 22:12:00,1.61135,1.6115,1.61125,1.61145,178600000.0
2009-11-12 22:13:00,1.6115,1.61155,1.6113,1.6114,141100000.0
2009-11-12 22:14:00,1.6114,1.61165,1.61105,1.61135,75300000.0
2009-11-12 22:15:00,1.61115,1.61115,1.61085,1.61085,36200000.0
2009-11-12 22:16:00,1.6109,1.611,1.6107,1.611,132400000.0
2009-11-12 22:17:00,1.611,1.61125,1.6109,1.6111,93700000.0
2009-11-12 22:18:00,1.6111,1.6112,1.611,1.611,121700000.0
2009-11-12 22:19:00,1.6109,1.61105,1.6104,1.6107,159700000.0
2009-11-12 22:20:00,1.61075,1.611,1.61065,1.611,64100000.0
2009-11-12 22:21:00,1.61095,1.61105,1.61085,1.611,53000000.0
2009-11-12 22:22:00,1.611,1.61105,1.6108,1.611,81200000.0
2009-11-12 22:23:00,1.61105,1.6112,1.61095,1.61105,71700000.0
2009-11-12 22:24:00,1.61105,1.61105,1.6106,1.61065,70300000.0
2009-11-12 22:25:00,1.61065,1.6108,1.61015,1.6102,168400000.0
2009-11-12 22:26:00,1.61015,1.61055,1.61015,1.6103,78400000.0
2009-11-12 22:27:00,1.6103,1.6105,1.61015,1.61035,216500000.0
2009-11-12 22:28:00,1.61035,1.61045,1.6099,1.60995,184500000.0
2009-11-12 22:29:00,1.61005,1.6104,1.6098,1.6104,299600000.0
2009-11-12 22:30:00,1.61045,1.61045,1.6097,1.6097,273800000.0
2009-11-12 22:31:00,1.60965,1.6099,1.6095,1.60965,332200000.0
2009-11-12 22:32:00,1.6096,1.6099,1.60945,1.60945,167800000.0
2009-11-12 22:33:00,1.60955,1.6101,1.6094,1.6094,208800000.0
2009-11-12 22:34:00,1.60955,1.6096,1.6087,1.60915,159300000.0
2009-11-12 22:35:00,1.6092,1.60945,1.60875,1.6091,211400000.0
2009-11-12 22:36:00,1.6091,1.6092,1.6087,1.6091,303900000.0
2009-11-12 22:37:00,1.6091,1.6095,1.60895,1.60925,149400000.0
2009-11-12 22:38:00,1.6093,1.6094,1.6092,1.60935,141800000.0
2009-11-12 22:39:00,1.6094,1.60995,1.6091,1.6093,329700000.0
2009-11-12 22:40:00,1.6093,1.60935,1.608,1.6084,448600000.0
2009-11-12 22:41:00,1.6084,1.6088,1.6083,1.60845,284300000.0
2009-11-12 22:42:00,1.6084,1.6088,1.6084,1.60865,175700000.0
2009-11-12 22:43:00,1.60875,1.609,1.60835,1.6088,157900000.0
2009-11-12 22:44:00,1.6088,1.6091,1.60865,1.60865,115000000.0
2009-11-12 22:45:00,1.60865,1.6087,1.6082,1.6084,167500000.0
2009-11-12 22:46:00,1.6084,1.60865,1.6084,1.6086,68800000.0
2009-11-12 22:47:00,1.6086,1.6089,1.6086,1.6088,113800000.0
2009-11-12 22:48:00,1.6088,1.6088,1.60855,1.60855,88600000.0
2009-11-12 22:49:00,1.60855,1.60895,1.60855,1.6088,144700000.0
2009-11-12 22:50:00,1.60875,1.6096,1.6087,1.60915,234900000.0
2009-11-12 22:51:00,1.60915,1.6093,1.6091,1.60925,120400000.0
2009-11-12 22:52:00,1.60925,1.60965,1.6092,1.60945,203400000.0
2009-11-12 22:53:00,1.60945,1.60955,1.60935,1.60945,116100000.0
2009-11-12 22:54:00,1.60945,1.60965,1.60915,1.6093,175100000.0
2009-11-12 22:55:00,1.6093,1.6093,1.6086,1.60875,112100000.0
2009-11-12 22:56:00,1.6087,1.60875,1.60825,1.6084,220700000.0
2009-11-12 22:57:00,1.6084,1.60855,1.608,1.608,263200000.0
2009-11-12 22:58:00,1.608,1.6083,1.608,1.60815,111700000.0
2009-11-12 22:59:00,1.60815,1.6085,1.60815,1.60815,137600000.0
2009-11-12 23:00:00,1.60815,1.6082,1.6079,1.6082,160800000.0
2009-11-12 23:01:00,1.60815,1.60915,1.60815,1.60875,50700000.0
2009-11-12 23:02:00,1.6087,1.6089,1.60865,1.6087,31800000.0
2009-11-12 23:03:00,1.6087,1.6088,1.60855,1.60875,22000000.0
2009-11-12 23:04:00,1.6087,1.6089,1.6086,1.6086,56300000.0
2009-11-12 23:05:00,1.6086,1.6088,1.6086,1.6088,54200000.0
2009-11-12 23:06:00,1.6088,1.60885,1.6085,1.60855,44600000.0
2009-11-12 23:07:00,1.6087,1.60875,1.60855,1.60865,28000000.0
2009-11-12 23:08:00,1.60865,1.60875,1.6085,1.6086,37200000.0
2009-11-12 23:09:00,1.60865,1.609,1.60865,1.6087,37800000.0
2009-11-12 23:10:00,1.6087,1.60895,1.6087,1.6087,39200000.0
2009-11-12 23:11:00,1.6087,1.60875,1.6083,1.60855,51900000.0
2009-11-12 23:12:00,1.60835,1.6087,1.60825,1.6086,80000000.0
2009-11-12 23:13:00,1.6086,1.6086,1.6085,1.6085,8900000.0
2009-11-12 23:14:00,1.60855,1.60855,1.6082,1.6082,8800000.0
2009-11-12 23:15:00,1.6082,1.6086,1.6082,1.60835,58100000.0
2009-11-12 23:16:00,1.60845,1.60855,1.60835,1.6084,35700000.0
2009-11-12 23:17:00,1.60855,1.6088,1.6083,1.6083,29400000.0
2009-11-12 23:18:00,1.6083,1.6083,1.60795,1.6083,29500000.0
2009-11-12 23:19:00,1.6083,1.6083,1.60805,1.60815,9500000.0
2009-11-12 23:20:00,1.60815,1.60815,1.60755,1.6078,21600000.0
2009-11-12 23:21:00,1.6078,1.60795,1.60775,1.60785,10700000.0
2009-11-12 23:22:00,1.60785,1.6079,1.60775,1.6078,22100000.0
2009-11-12 23:23:00,1.6078,1.6078,1.6075,1.6075,51800000.0
2009-11-12 23:24:00,1.60755,1.6077,1.6075,1.6077,14800000.0
2009-11-12 23:25:00,1.60775,1.60775,1.6076,1.60765,66600000.0
2009-11-12 23:26:00,1.60775,1.60775,1.6075,1.60765,33900000.0
2009-11-12 23:27:00,1.60765,1.60785,1.60765,1.60775,23200000.0
2009-11-12 23:28:00,1.60775,1.60775,1.6076,1.60775,8200000.0
2009-11-12 23:29:00,1.6077,1.60815,1.60765,1.60775,51200000.0
2009-11-12 23:30:00,1.60795,1.60805,1.60775,1.60785,25100000.0
2009-11-12 23:31:00,1.60785,1.60795,1.60785,1.60785,24300000.0
2009-11-12 23:32:00,1.60785,1.608,1.6078,1.6078,20500000.0
2009-11-12 23:33:00,1.6078,1.6079,1.6078,1.6078,34000000.0
2009-11-12 23:34:00,1.60775,1.60775,1.6077,1.6077,3000000.0
2009-11-12 23:35:00,1.6078,1.60795,1.6078,1.6079,8600000.0
2009-11-12 23:36:00,1.6079,1.6079,1.6078,1.6078,10000000.0
2009-11-12 23:37:00,1.6078,1.60785,1.6078,1.60785,11700000.0
2009-11-12 23:38:00,1.6078,1.6078,1.6074,1.60775,22100000.0
2009-11-12 23:39:00,1.60775,1.60775,1.60725,1.6073,24400000.0
2009-11-12 23:40:00,1.6073,1.60745,1.6073,1.6073,10600000.0
2009-11-12 23:41:00,1.60735,1.608,1.60735,1.6076,24700000.0
2009-11-12 23:42:00,1.6077,1.6078,1.60745,1.60755,12000000.0
2009-11-12 23:43:00,1.6075,1.6075,1.6073,1.6074,11400000.0
2009-11-12 23:44:00,1.60745,1.60745,1.6073,1.6073,10900000.0
2009-11-12 23:45:00,1.6073,1.60765,1.60715,1.60755,78100000.0
2009-11-12 23:46:00,1.6076,1.60775,1.60745,1.6075,44200000.0
2009-11-12 23:47:00,1.60745,1.60765,1.6074,1.60755,30300000.0
2009-11-12 23:48:00,1.60755,1.60755,1.60745,1.6075,36000000.0
2009-11-12 23:49:00,1.60755,1.60755,1.6072,1.6074,40700000.0
2009-11-12 23:50:00,1.60745,1.60755,1.60745,1.6075,15400000.0
2009-11-12 23:51:00,1.60745,1.6076,1.6072,1.6074,88700000.0
2009-11-12 23:52:00,1.60755,1.60755,1.60745,1.60755,33100000.0
2009-11-12 23:53:00,1.60755,1.60755,1.6071,1.60745,56400000.0
2009-11-12 23:54:00,1.60745,1.60745,1.60725,1.60735,21300000.0
2009-11-12 23:55:00,1.6073,1.60765,1.6072,1.60755,59100000.0
2009-11-12 23:56:00,1.60755,1.6076,1.60695,1.6074,38500000.0
2009-11-12 23:57:00,1.6074,1.6075,1.60725,1.60735,14900000.0
2009-11-12 23:58:00,1.6074,1.6075,1.6072,1.6072,25200000.0
2009-11-12 23:59:00,1.60725,1.608,1.60725,1.608,66600000.0
2009-11-13 00:00:00,1.60765,1.60775,1.6069,1.6072,57000000.0
2009-11-13 00:01:00,1.6072,1.6074,1.6071,1.60715,12000000.0
2009-11-13 00:02:00,1.60715,1.6074,1.60715,1.6072,43000000.0
2009-11-13 00:03:00,1.60715,1.6073,1.60705,1.60705,26900000.0
2009-11-13 00:04:00,1.60705,1.6074,1.6068,1.60735,38800000.0
2009-11-13 00:05:00,1.60735,1.60785,1.60735,1.60785,39300000.0
2009-11-13 00:06:00,1.60775,1.6079,1.60775,1.6079,12700000.0
2009-11-13 00:07:00,1.60785,1.6079,1.60765,1.60765,7100000.0
2009-11-13 00:08:00,1.60765,1.60785,1.6074,1.6076,54800000.0
2009-11-13 00:09:00,1.6077,1.60785,1.6075,1.6076,21100000.0
2009-11-13 00:10:00,1.60775,1.608,1.60775,1.6078,12400000.0
2009-11-13 00:11:00,1.608,1.6081,1.60735,1.6076,67800000.0
2009-11-13 00:12:00,1.60765,1.60795,1.60745,1.60765,42800000.0
2009-11-13 00:13:00,1.6078,1.6081,1.6077,1.6078,25400000.0
2009-11-13 00:14:00,1.6078,1.6078,1.60755,1.60755,7200000.0
2009-11-13 00:15:00,1.60755,1.6077,1.6073,1.60765,26800000.0
2009-11-13 00:16:00,1.6077,1.60825,1.6077,1.60825,62900000.0
2009-11-13 00:17:00,1.60805,1.6081,1.60775,1.6078,23300000.0
2009-11-13 00:18:00,1.60775,1.60815,1.60775,1.60815,27500000.0
2009-11-13 00:19:00,1.60815,1.60825,1.60775,1.6078,48100000.0
2009-11-13 00:20:00,1.6079,1.608,1.60775,1.60795,56200000.0
2009-11-13 00:21:00,1.60755,1.60785,1.6069,1.60765,36400000.0
2009-11-13 00:22:00,1.60765,1.60765,1.60735,1.6075,33700000.0
2009-11-13 00:23:00,1.6075,1.6081,1.6074,1.6079,79100000.0
2009-11-13 00:24:00,1.608,1.60825,1.6079,1.6079,34800000.0
2009-11-13 00:25:00,1.6077,1.60775,1.6075,1.60775,32900000.0
2009-11-13 00:26:00,1.60775,1.6079,1.60765,1.60785,23400000.0
2009-11-13 00:27:00,1.60785,1.6081,1.6077,1.60785,39600000.0
2009-11-13 00:28:00,1.60775,1.608,1.60775,1.60795,51200000.0
2009-11-13 00:29:00,1.6078,1.60805,1.6075,1.6075,75600000.0
2009-11-13 00:30:00,1.6073,1.60775,1.6073,1.60775,46900000.0
2009-11-13 00:31:00,1.60785,1.60795,1.60785,1.60785,7500000.0
2009-11-13 00:32:00,1.60527,1.60576,1.60507,1.60568,19400000.0
2009-11-13 00:33:00,1.60775,1.60795,1.60775,1.60795,19400000.0
2009-11-13 00:34:00,1.60795,1.6082,1.6079,1.6079,30700000.0
2009-11-13 00:35:00,1.60785,1.6083,1.60775,1.60795,69000000.0
2009-11-13 00:36:00,1.60795,1.608,1.6078,1.6079,44200000.0
2009-11-13 00:37:00,1.60795,1.60795,1.6079,1.6079,6000000.0
2009-11-13 00:38:00,1.60795,1.608,1.6079,1.608,15500000.0
2009-11-13 00:39:00,1.60795,1.608,1.6078,1.6078,37500000.0
2009-11-13 00:40:00,1.608,1.6081,1.60775,1.608,24900000.0
2009-11-13 00:41:00,1.60805,1.60825,1.608,1.60825,13000000.0
2009-11-13 00:42:00,1.60825,1.60825,1.60805,1.6081,22400000.0
2009-11-13 00:43:00,1.60815,1.60825,1.6077,1.6079,15800000.0
2009-11-13 00:44:00,1.6079,1.60825,1.6078,1.608,59600000.0
2009-11-13 00:45:00,1.608,1.60825,1.60795,1.60805,42400000.0
2009-11-13 00:46:00,1.60825,1.60845,1.608,1.608,14300000.0
2009-11-13 00:47:00,1.608,1.6081,1.6077,1.6081,31600000.0
2009-11-13 00:48:00,1.6081,1.60835,1.60805,1.6082,62100000.0
2009-11-13 00:49:00,1.6082,1.6082,1.60745,1.6079,13700000.0
2009-11-13 00:50:00,1.60795,1.60805,1.60725,1.60775,71000000.0
2009-11-13 00:51:00,1.6077,1.6078,1.60755,1.60765,33100000.0
2009-11-13 00:52:00,1.6073,1.60745,1.60725,1.6074,20100000.0
2009-11-13 00:53:00,1.60735,1.6076,1.6071,1.60735,45600000.0
2009-11-13 00:54:00,1.60735,1.60735,1.60705,1.60715,27700000.0
2009-11-13 00:55:00,1.6071,1.60715,1.6069,1.6069,19700000.0
2009-11-13 00:56:00,1.60685,1.6072,1.6065,1.6066,33700000.0
2009-11-13 00:57:00,1.60665,1.60675,1.60665,1.6067,8000000.0
2009-11-13 00:58:00,1.6067,1.60675,1.6067,1.6067,13800000.0
2009-11-13 00:59:00,1.60675,1.60675,1.6065,1.6065,48500000.0
2009-11-13 01:00:00,1.6065,1.6067,1.6063,1.60655,43300000.0
2009-11-13 01:01:00,1.6065,1.607,1.6065,1.60675,34300000.0
2009-11-13 01:02:00,1.60675,1.60705,1.6067,1.60675,18500000.0
2009-11-13 01:03:00,1.6069,1.6069,1.60675,1.6069,21000000.0
2009-11-13 01:04:00,1.6069,1.607,1.6069,1.6069,8000000.0
2009-11-13 01:05:00,1.60695,1.607,1.60695,1.607,7900000.0
2009-11-13 01:06:00,1.60695,1.60695,1.60695,1.60695,7000000.0
2009-11-13 01:07:00,1.60685,1.6072,1.60685,1.6072,11000000.0
2009-11-13 01:08:00,1.6072,1.6075,1.6072,1.6074,34600000.0
2009-11-13 01:09:00,1.60735,1.6076,1.607,1.607,62600000.0
2009-11-13 01:10:00,1.607,1.60725,1.60695,1.607,38400000.0
2009-11-13 01:11:00,1.60705,1.60705,1.6066,1.6067,104600000.0
2009-11-13 01:12:00,1.6067,1.60685,1.60665,1.60685,16300000.0
2009-11-13 01:13:00,1.6068,1.6068,1.60655,1.6066,28200000.0
2009-11-13 01:14:00,1.6067,1.6067,1.60655,1.60665,30100000.0
2009-11-13 01:15:00,1.60665,1.607,1.6064,1.6068,67000000.0
2009-11-13 01:16:00,1.6068,1.6068,1.6066,1.6066,11600000.0
2009-11-13 01:17:00,1.60645,1.60645,1.60545,1.60575,60700000.0
2009-11-13 01:18:00,1.6057,1.6057,1.6054,1.6056,37200000.0
2009-11-13 01:19:00,1.60565,1.60575,1.60565,1.6057,6100000.0
2009-11-13 01:20:00,1.6057,1.6057,1.60495,1.6052,39800000.0
2009-11-13 01:21:00,1.60515,1.60585,1.60515,1.60555,100200000.0
2009-11-13 01:22:00,1.6057,1.6057,1.60545,1.6057,17100000.0
2009-11-13 01:23:00,1.6056,1.60565,1.60515,1.6054,75900000.0
2009-11-13 01:24:00,1.60535,1.60545,1.6048,1.60545,87800000.0
2009-11-13 01:25:00,1.6054,1.60595,1.6054,1.60595,32200000.0
2009-11-13 01:26:00,1.606,1.60615,1.6056,1.60565,58200000.0
2009-11-13 01:27:00,1.60555,1.6058,1.6054,1.6056,40100000.0
2009-11-13 01:28:00,1.6056,1.6056,1.6056,1.6056,1500000.0
2009-11-13 01:29:00,1.60565,1.60575,1.6052,1.6053,65100000.0
2009-11-13 01:30:00,1.60525,1.6053,1.6049,1.6053,107700000.0
2009-11-13 01:31:00,1.60525,1.6054,1.60505,1.6053,83900000.0
2009-11-13 01:32:00,1.60555,1.60605,1.6051,1.60595,145200000.0
2009-11-13 01:33:00,1.60585,1.6059,1.60515,1.6053,70200000.0
2009-11-13 01:34:00,1.6053,1.60545,1.60515,1.60545,44300000.0
2009-11-13 01:35:00,1.6054,1.60565,1.60525,1.60565,57300000.0
2009-11-13 01:36:00,1.60565,1.60575,1.60545,1.60555,26000000.0
2009-11-13 01:37:00,1.6055,1.6055,1.60545,1.60545,4900000.0
2009-11-13 01:38:00,1.60545,1.6056,1.6054,1.6056,35600000.0
2009-11-13 01:39:00,1.6057,1.6057,1.60515,1.60515,64400000.0
2009-11-13 01:40:00,1.60515,1.60525,1.6051,1.60525,22300000.0
2009-11-13 01:41:00,1.6052,1.6052,1.60515,1.60515,3000000.0
2009-11-13 01:42:00,1.60505,1.6053,1.6049,1.6052,42500000.0
2009-11-13 01:43:00,1.6052,1.6053,1.60495,1.6053,65300000.0
2009-11-13 01:44:00,1.60525,1.60555,1.6051,1.6054,41700000.0
2009-11-13 01:45:00,1.6054,1.60555,1.60535,1.60545,45700000.0
2009-11-13 01:46:00,1.6054,1.6055,1.6052,1.6052,49100000.0
2009-11-13 01:47:00,1.6051,1.60535,1.60505,1.60535,37600000.0
2009-11-13 01:48:00,1.60535,1.60535,1.605,1.60515,46700000.0
2009-11-13 01:49:00,1.6051,1.6052,1.60495,1.6052,32700000.0
2009-11-13 01:50:00,1.6052,1.6052,1.60495,1.605,43100000.0
2009-11-13 01:51:00,1.605,1.6051,1.605,1.60505,14100000.0
2009-11-13 01:52:00,1.60505,1.6054,1.605,1.6054,14800000.0
2009-11-13 01:53:00,1.6054,1.60595,1.6053,1.6054,49300000.0
2009-11-13 01:54:00,1.6054,1.6062,1.60535,1.60605,86700000.0
2009-11-13 01:55:00,1.606,1.60635,1.6059,1.6059,48800000.0
2009-11-13 01:56:00,1.606,1.6062,1.60575,1.60615,60500000.0
2009-11-13 01:57:00,1.60615,1.60625,1.60595,1.60595,52800000.0
2009-11-13 01:58:00,1.6059,1.60625,1.60585,1.60615,49500000.0
2009-11-13 01:59:00,1.6061,1.6061,1.6057,1.60595,31700000.0
2009-11-13 02:00:00,1.60595,1.60605,1.6054,1.6055,43900000.0
2009-11-13 02:01:00,1.60555,1.6056,1.6054,1.6055,20500000.0
2009-11-13 02:02:00,1.6054,1.606,1.6054,1.60575,117900000.0
2009-11-13 02:03:00,1.6058,1.60595,1.60535,1.6056,87900000.0
2009-11-13 02:04:00,1.6056,1.60595,1.60555,1.6059,126000000.0
2009-11-13 02:05:00,1.6059,1.60595,1.60565,1.60575,85400000.0
2009-11-13 02:06:00,1.60575,1.606,1.6055,1.6058,119100000.0
2009-11-13 02:07:00,1.60585,1.6062,1.60565,1.60605,74000000.0
2009-11-13 02:08:00,1.6061,1.6062,1.60565,1.606,100200000.0
2009-11-13 02:09:00,1.60595,1.60625,1.6058,1.60605,101500000.0
2009-11-13 02:10:00,1.60595,1.6062,1.6056,1.6059,170000000.0
2009-11-13 02:11:00,1.60585,1.606,1.6055,1.6057,139600000.0
2009-11-13 02:12:00,1.60565,1.60565,1.60525,1.60535,205200000.0
2009-11-13 02:13:00,1.60525,1.6058,1.60515,1.6055,158100000.0
2009-11-13 02:14:00,1.6056,1.60565,1.60535,1.60555,80500000.0
2009-11-13 02:15:00,1.60545,1.60555,1.60515,1.6054,48600000.0
2009-11-13 02:16:00,1.6054,1.6054,1.6049,1.6051,62500000.0
2009-11-13 02:17:00,1.6051,1.6051,1.60445,1.60465,98700000.0
2009-11-13 02:18:00,1.60465,1.60515,1.6042,1.60495,150400000.0
2009-11-13 02:19:00,1.6048,1.60495,1.6044,1.6047,77800000.0
2009-11-13 02:20:00,1.60475,1.60485,1.60455,1.60455,54600000.0
2009-11-13 02:21:00,1.6046,1.6049,1.6046,1.6048,57300000.0
2009-11-13 02:22:00,1.60475,1.6051,1.6046,1.6051,80300000.0
2009-11-13 02:23:00,1.6051,1.6052,1.6048,1.6049,87400000.0
2009-11-13 02:24:00,1.6049,1.605,1.6043,1.60475,118600000.0
2009-11-13 02:25:00,1.6047,1.60485,1.6045,1.6047,70300000.0
2009-11-13 02:26:00,1.6047,1.60475,1.60445,1.6047,93400000.0
2009-11-13 02:27:00,1.60475,1.6049,1.6046,1.60475,43400000.0
2009-11-13 02:28:00,1.60465,1.60515,1.60455,1.6051,81700000.0
2009-11-13 02:29:00,1.6051,1.60525,1.6047,1.60485,103600000.0
2009-11-13 02:30:00,1.6049,1.605,1.60455,1.60455,66000000.0
2009-11-13 02:31:00,1.60475,1.60475,1.60445,1.6046,46100000.0
2009-11-13 02:32:00,1.6046,1.6048,1.6045,1.6048,56500000.0
2009-11-13 02:33:00,1.6048,1.6049,1.60445,1.6048,68700000.0
2009-11-13 02:34:00,1.6051,1.6052,1.6048,1.60505,56400000.0
2009-11-13 02:35:00,1.6051,1.6053,1.60465,1.605,91300000.0
2009-11-13 02:36:00,1.605,1.6052,1.60485,1.605,76400000.0
2009-11-13 02:37:00,1.60505,1.6051,1.60485,1.605,62500000.0
2009-11-13 02:38:00,1.605,1.60505,1.6048,1.6048,32900000.0
2009-11-13 02:39:00,1.60495,1.60585,1.60495,1.6058,124200000.0
2009-11-13 02:40:00,1.6058,1.6062,1.60555,1.60555,127500000.0
2009-11-13 02:41:00,1.6055,1.60595,1.60545,1.60585,116200000.0
2009-11-13 02:42:00,1.6059,1.60625,1.6057,1.606,113400000.0
2009-11-13 02:43:00,1.606,1.60635,1.6057,1.606,154200000.0
2009-11-13 02:44:00,1.60615,1.60655,1.60585,1.6059,135400000.0
2009-11-13 02:45:00,1.6059,1.606,1.6057,1.606,129200000.0
2009-11-13 02:46:00,1.606,1.6062,1.6059,1.6062,136000000.0
2009-11-13 02:47:00,1.6062,1.6067,1.60615,1.60665,59100000.0
2009-11-13 02:48:00,1.60665,1.6068,1.6066,1.6067,43200000.0
2009-11-13 02:49:00,1.6067,1.60675,1.6065,1.60665,47700000.0
2009-11-13 02:50:00,1.60655,1.6068,1.60655,1.6067,34100000.0
2009-11-13 02:51:00,1.6067,1.6069,1.60625,1.6067,119000000.0
2009-11-13 02:52:00,1.60665,1.6068,1.60645,1.6068,119800000.0
2009-11-13 02:53:00,1.6067,1.6067,1.6059,1.6062,126600000.0
2009-11-13 02:54:00,1.60625,1.60655,1.6061,1.6061,154100000.0
2009-11-13 02:55:00,1.6061,1.60645,1.606,1.60625,136800000.0
2009-11-13 02:56:00,1.6062,1.60635,1.606,1.6062,58600000.0
2009-11-13 02:57:00,1.6062,1.60645,1.606,1.6062,90300000.0
2009-11-13 02:58:00,1.60605,1.60625,1.606,1.60625,87200000.0
2009-11-13 02:59:00,1.60625,1.6063,1.6057,1.6061,134100000.0
2009-11-13 03:00:00,1.6061,1.6062,1.6058,1.606,73900000.0
2009-11-13 03:01:00,1.60605,1.6064,1.60605,1.6061,53400000.0
2009-11-13 03:02:00,1.6062,1.6063,1.606,1.6061,71100000.0
2009-11-13 03:03:00,1.6061,1.6063,1.606,1.60625,38400000.0
2009-11-13 03:04:00,1.60615,1.60635,1.60605,1.60615,81500000.0
2009-11-13 03:05:00,1.60615,1.60645,1.6061,1.6062,96000000.0
2009-11-13 03:06:00,1.60615,1.6063,1.60615,1.6062,19500000.0
2009-11-13 03:07:00,1.6062,1.60635,1.6059,1.6063,85500000.0
2009-11-13 03:08:00,1.6062,1.60645,1.60615,1.60635,31400000.0
2009-11-13 03:09:00,1.60625,1.60645,1.60605,1.60625,73000000.0
2009-11-13 03:10:00,1.60625,1.6064,1.6061,1.60625,81100000.0
2009-11-13 03:11:00,1.60625,1.60645,1.6061,1.60645,51000000.0
2009-11-13 03:12:00,1.60645,1.60655,1.6061,1.6065,78300000.0
2009-11-13 03:13:00,1.6065,1.60655,1.6064,1.6065,40700000.0
2009-11-13 03:14:00,1.60645,1.60665,1.6064,1.60655,63800000.0
2009-11-13 03:15:00,1.60655,1.6067,1.60645,1.6065,38700000.0
2009-11-13 03:16:00,1.60655,1.60655,1.6062,1.60655,38400000.0
2009-11-13 03:17:00,1.60655,1.60655,1.606,1.60625,71300000.0
2009-11-13 03:18:00,1.60625,1.60635,1.6061,1.60625,45200000.0
2009-11-13 03:19:00,1.60625,1.6063,1.6061,1.60625,25700000.0
2009-11-13 03:20:00,1.60615,1.60635,1.60595,1.60595,69300000.0
2009-11-13 03:21:00,1.60595,1.60625,1.60585,1.6062,134600000.0
2009-11-13 03:22:00,1.6062,1.60625,1.60585,1.60615,180500000.0
2009-11-13 03:23:00,1.60615,1.6065,1.60615,1.60635,118000000.0
2009-11-13 03:24:00,1.6063,1.6065,1.60595,1.60625,84700000.0
2009-11-13 03:25:00,1.60635,1.60645,1.6061,1.60615,76300000.0
2009-11-13 03:26:00,1.60615,1.60625,1.6058,1.60585,113000000.0
2009-11-13 03:27:00,1.60585,1.60605,1.60565,1.60605,98800000.0
2009-11-13 03:28:00,1.60595,1.60615,1.60585,1.606,110900000.0
2009-11-13 03:29:00,1.606,1.6062,1.60595,1.606,53700000.0
2009-11-13 03:30:00,1.606,1.606,1.6057,1.6058,60100000.0
2009-11-13 03:31:00,1.60585,1.60605,1.60575,1.60575,33500000.0
2009-11-13 03:32:00,1.60585,1.6059,1.6057,1.6059,48700000.0
2009-11-13 03:33:00,1.6059,1.60655,1.60585,1.60645,110300000.0
2009-11-13 03:34:00,1.60645,1.60655,1.6063,1.60635,68600000.0
2009-11-13 03:35:00,1.6064,1.6066,1.60635,1.6065,42100000.0
2009-11-13 03:36:00,1.6065,1.60685,1.6064,1.60675,71000000.0
2009-11-13 03:37:00,1.60665,1.60725,1.60665,1.60685,140000000.0
2009-11-13 03:38:00,1.607,1.6071,1.60635,1.60655,87400000.0
2009-11-13 03:39:00,1.60655,1.6066,1.60635,1.60655,38200000.0
2009-11-13 03:40:00,1.6065,1.60655,1.6064,1.6065,42900000.0
2009-11-13 03:41:00,1.60645,1.60655,1.60635,1.60655,35100000.0
2009-11-13 03:42:00,1.60655,1.60655,1.60615,1.6064,56400000.0
2009-11-13 03:43:00,1.60635,1.6064,1.6058,1.6058,38500000.0
2009-11-13 03:44:00,1.6058,1.6059,1.60555,1.60565,88500000.0
2009-11-13 03:45:00,1.60565,1.60575,1.60545,1.60555,74700000.0
2009-11-13 03:46:00,1.60555,1.60595,1.60555,1.60585,44600000.0
2009-11-13 03:47:00,1.60585,1.6059,1.6058,1.60585,42300000.0
2009-11-13 03:48:00,1.60585,1.60595,1.60575,1.60585,28400000.0
2009-11-13 03:49:00,1.60585,1.6059,1.60585,1.60585,48200000.0
2009-11-13 03:50:00,1.60585,1.60595,1.60545,1.60565,37200000.0
2009-11-13 03:51:00,1.60565,1.60575,1.6055,1.60555,43000000.0
2009-11-13 03:52:00,1.6056,1.6056,1.6055,1.60555,15600000.0
2009-11-13 03:53:00,1.6056,1.6056,1.6054,1.60555,47500000.0
2009-11-13 03:54:00,1.60555,1.6057,1.6053,1.60545,67200000.0
2009-11-13 03:55:00,1.60545,1.6055,1.6054,1.6055,46200000.0
2009-11-13 03:56:00,1.60545,1.60555,1.6054,1.60555,13600000.0
2009-11-13 03:57:00,1.60555,1.6057,1.60555,1.60565,19000000.0
2009-11-13 03:58:00,1.60555,1.6056,1.6054,1.6054,16900000.0
2009-11-13 03:59:00,1.6054,1.6055,1.60535,1.60545,28400000.0
2009-11-13 04:00:00,1.6054,1.60555,1.6054,1.60555,33300000.0
2009-11-13 04:01:00,1.60575,1.60575,1.6054,1.6056,46100000.0
2009-11-13 04:02:00,1.60565,1.60565,1.60545,1.6055,30000000.0
2009-11-13 04:03:00,1.6055,1.6055,1.6055,1.6055,7500000.0
2009-11-13 04:04:00,1.6055,1.60565,1.6053,1.60555,38900000.0
2009-11-13 04:05:00,1.60555,1.6057,1.6053,1.60545,45300000.0
2009-11-13 04:06:00,1.60545,1.6056,1.6054,1.60545,80000000.0
2009-11-13 04:07:00,1.6055,1.60565,1.6054,1.6056,66000000.0
2009-11-13 04:08:00,1.60555,1.6058,1.60555,1.60575,34900000.0
2009-11-13 04:09:00,1.60575,1.6058,1.60565,1.60565,19500000.0
2009-11-13 04:10:00,1.6055,1.60575,1.6055,1.6056,51500000.0
2009-11-13 04:11:00,1.6056,1.6056,1.60535,1.60545,32000000.0
2009-11-13 04:12:00,1.6055,1.60555,1.6053,1.6055,61700000.0
2009-11-13 04:13:00,1.6055,1.60575,1.60535,1.60555,46600000.0
2009-11-13 04:14:00,1.6054,1.6056,1.6051,1.60515,70700000.0
2009-11-13 04:15:00,1.60515,1.60525,1.60495,1.6051,64300000.0
2009-11-13 04:16:00,1.60505,1.60515,1.6048,1.60495,82400000.0
2009-11-13 04:17:00,1.605,1.6053,1.60495,1.6052,30800000.0
2009-11-13 04:18:00,1.6052,1.6054,1.6052,1.60525,24800000.0
2009-11-13 04:19:00,1.6053,1.6053,1.60515,1.6052,20100000.0
2009-11-13 04:20:00,1.6051,1.60535,1.605,1.6053,41400000.0
2009-11-13 04:21:00,1.6053,1.6053,1.60525,1.6053,31400000.0
2009-11-13 04:22:00,1.60535,1.60575,1.60535,1.6056,48700000.0
2009-11-13 04:23:00,1.6056,1.6056,1.6054,1.60555,53400000.0
2009-11-13 04:24:00,1.6057,1.6058,1.60545,1.6055,89400000.0
2009-11-13 04:25:00,1.6056,1.60565,1.60535,1.60545,68100000.0
2009-11-13 04:26:00,1.60545,1.60555,1.6053,1.6054,78500000.0
2009-11-13 04:27:00,1.6055,1.6056,1.6053,1.6053,42700000.0
2009-11-13 04:28:00,1.6054,1.6055,1.60495,1.6051,53700000.0
2009-11-13 04:29:00,1.6052,1.6052,1.60495,1.60505,49900000.0
2009-11-13 04:30:00,1.60505,1.6052,1.6049,1.6049,43000000.0
2009-11-13 04:31:00,1.60495,1.60505,1.60495,1.60505,7200000.0
2009-11-13 04:32:00,1.60505,1.60525,1.60485,1.60495,52500000.0
2009-11-13 04:33:00,1.60505,1.60505,1.60495,1.60495,15100000.0
2009-11-13 04:34:00,1.60495,1.60535,1.60495,1.60525,36800000.0
2009-11-13 04:35:00,1.60535,1.60535,1.60505,1.60525,31100000.0
2009-11-13 04:36:00,1.6054,1.6055,1.6052,1.60545,38100000.0
2009-11-13 04:37:00,1.60545,1.60555,1.605,1.605,80500000.0
2009-11-13 04:38:00,1.605,1.6052,1.6049,1.6052,62700000.0
2009-11-13 04:39:00,1.6052,1.6052,1.60495,1.60505,62200000.0
2009-11-13 04:40:00,1.60505,1.60515,1.60505,1.60505,29200000.0
2009-11-13 04:41:00,1.60505,1.60515,1.6049,1.60505,88100000.0
2009-11-13 04:42:00,1.6051,1.6052,1.6049,1.60495,36500000.0
2009-11-13 04:43:00,1.6049,1.6049,1.6048,1.6048,23200000.0
2009-11-13 04:44:00,1.6048,1.60495,1.6048,1.6049,39300000.0
2009-11-13 04:45:00,1.60485,1.605,1.60485,1.605,40700000.0
2009-11-13 04:46:00,1.605,1.6051,1.60485,1.60505,70600000.0
2009-11-13 04:47:00,1.6051,1.6052,1.605,1.60515,35000000.0
2009-11-13 04:48:00,1.60515,1.60515,1.60495,1.60505,41800000.0
2009-11-13 04:49:00,1.60505,1.60515,1.60505,1.60515,19100000.0
2009-11-13 04:50:00,1.60505,1.6051,1.60485,1.60495,38000000.0
2009-11-13 04:51:00,1.605,1.6052,1.60485,1.6051,49100000.0
2009-11-13 04:52:00,1.60515,1.60525,1.605,1.60515,39500000.0
2009-11-13 04:53:00,1.60515,1.60515,1.60505,1.60515,9300000.0
2009-11-13 04:54:00,1.60505,1.60525,1.605,1.6051,23100000.0
2009-11-13 04:55:00,1.6051,1.60555,1.60505,1.6054,65100000.0
2009-11-13 04:56:00,1.6054,1.6054,1.60515,1.6054,59700000.0
2009-11-13 04:57:00,1.60535,1.6054,1.60525,1.6053,19300000.0
2009-11-13 04:58:00,1.6053,1.6053,1.60505,1.60505,38400000.0
2009-11-13 04:59:00,1.60515,1.6053,1.605,1.60525,28900000.0
2009-11-13 05:00:00,1.60525,1.60525,1.6051,1.6052,14500000.0
2009-11-13 05:01:00,1.6052,1.60525,1.60505,1.60505,20300000.0
2009-11-13 05:02:00,1.60505,1.6055,1.60495,1.6053,84500000.0
2009-11-13 05:03:00,1.60535,1.6056,1.6047,1.60505,88900000.0
2009-11-13 05:04:00,1.60515,1.60555,1.60515,1.6053,79300000.0
2009-11-13 05:05:00,1.6054,1.6054,1.6052,1.60525,11600000.0
2009-11-13 05:06:00,1.60525,1.6054,1.605,1.605,49000000.0
2009-11-13 05:07:00,1.60505,1.6051,1.6045,1.6047,77100000.0
2009-11-13 05:08:00,1.6046,1.60505,1.6043,1.60505,72700000.0
2009-11-13 05:09:00,1.605,1.6052,1.60485,1.6049,87000000.0
2009-11-13 05:10:00,1.6049,1.60515,1.6048,1.605,85000000.0
2009-11-13 05:11:00,1.60515,1.60515,1.6049,1.6051,73100000.0
2009-11-13 05:12:00,1.60525,1.6054,1.60525,1.6054,20500000.0
2009-11-13 05:13:00,1.6052,1.60545,1.6052,1.6054,34200000.0
2009-11-13 05:14:00,1.60545,1.60545,1.6053,1.6054,45100000.0
2009-11-13 05:15:00,1.6054,1.6054,1.60525,1.60525,18500000.0
2009-11-13 05:16:00,1.60525,1.6053,1.60505,1.60525,88700000.0
2009-11-13 05:17:00,1.60525,1.60525,1.6049,1.6049,59900000.0
2009-11-13 05:18:00,1.60485,1.6052,1.60485,1.6051,47900000.0
2009-11-13 05:19:00,1.6051,1.6053,1.60505,1.6053,17700000.0
2009-11-13 05:20:00,1.60535,1.60575,1.6052,1.6056,40900000.0
2009-11-13 05:21:00,1.60565,1.606,1.60565,1.606,63100000.0
2009-11-13 05:22:00,1.6059,1.6059,1.6056,1.6057,57600000.0
2009-11-13 05:23:00,1.60565,1.6057,1.6055,1.6055,50000000.0
2009-11-13 05:24:00,1.6055,1.6056,1.6055,1.60555,44900000.0
2009-11-13 05:25:00,1.6056,1.6056,1.6055,1.60555,28800000.0
2009-11-13 05:26:00,1.60555,1.6056,1.6054,1.6054,54100000.0
2009-11-13 05:27:00,1.6054,1.6056,1.6051,1.6054,71600000.0
2009-11-13 05:28:00,1.6054,1.60545,1.60515,1.60525,76500000.0
2009-11-13 05:29:00,1.60515,1.6053,1.6051,1.6053,55400000.0
2009-11-13 05:30:00,1.6053,1.60535,1.6048,1.60485,36900000.0
2009-11-13 05:31:00,1.6048,1.605,1.6047,1.60485,92600000.0
2009-11-13 05:32:00,1.6049,1.605,1.6047,1.605,62300000.0
2009-11-13 05:33:00,1.605,1.6051,1.6049,1.605,27500000.0
2009-11-13 05:34:00,1.6049,1.6053,1.6049,1.60525,26400000.0
2009-11-13 05:35:00,1.6054,1.60545,1.6052,1.60535,33300000.0
2009-11-13 05:36:00,1.60535,1.60545,1.60525,1.60535,25100000.0
2009-11-13 05:37:00,1.6054,1.6054,1.6052,1.6052,13000000.0
2009-11-13 05:38:00,1.6053,1.60575,1.6053,1.60555,54000000.0
2009-11-13 05:39:00,1.60545,1.60585,1.6054,1.6054,34300000.0
2009-11-13 05:40:00,1.60535,1.6055,1.6052,1.60525,43000000.0
2009-11-13 05:41:00,1.6053,1.6055,1.6052,1.6055,54000000.0
2009-11-13 05:42:00,1.6055,1.6055,1.60545,1.60545,9300000.0
2009-11-13 05:43:00,1.60545,1.60545,1.60545,1.60545,1500000.0
2009-11-13 05:44:00,1.60545,1.60545,1.6054,1.6054,12000000.0
2009-11-13 05:45:00,1.60535,1.6055,1.6053,1.6054,26400000.0
2009-11-13 05:46:00,1.60545,1.60545,1.6054,1.6054,7500000.0
2009-11-13 05:47:00,1.60535,1.60545,1.60535,1.60545,9000000.0
2009-11-13 05:48:00,1.60545,1.6055,1.60525,1.6054,45600000.0
2009-11-13 05:49:00,1.6054,1.60555,1.60515,1.6053,46900000.0
2009-11-13 05:50:00,1.60535,1.6055,1.6053,1.6054,15700000.0
2009-11-13 05:51:00,1.60545,1.60555,1.6054,1.6055,23000000.0
2009-11-13 05:52:00,1.6055,1.60555,1.60545,1.60545,21200000.0
2009-11-13 05:53:00,1.60555,1.60565,1.6055,1.60555,69800000.0
2009-11-13 05:54:00,1.6054,1.60545,1.60535,1.60535,18200000.0
2009-11-13 05:55:00,1.60535,1.6054,1.60535,1.6054,22000000.0
2009-11-13 05:56:00,1.60535,1.6055,1.60535,1.60545,21500000.0
2009-11-13 05:57:00,1.60555,1.6057,1.6055,1.60555,25000000.0
2009-11-13 05:58:00,1.60555,1.60555,1.60525,1.6053,30100000.0
2009-11-13 05:59:00,1.6053,1.6057,1.6052,1.60555,51900000.0
2009-11-13 06:00:00,1.60555,1.60575,1.60555,1.60575,13800000.0
2009-11-13 06:01:00,1.60575,1.60575,1.6057,1.6057,7500000.0
2009-11-13 06:02:00,1.6057,1.60575,1.60565,1.60575,17700000.0
2009-11-13 06:03:00,1.60575,1.60585,1.6057,1.60575,19600000.0
2009-11-13 06:04:00,1.60575,1.60575,1.60565,1.60565,10900000.0
2009-11-13 06:05:00,1.60565,1.60575,1.60565,1.60565,23500000.0
2009-11-13 06:06:00,1.6057,1.60575,1.60555,1.60565,31900000.0
2009-11-13 06:07:00,1.60575,1.60585,1.6057,1.6058,16900000.0
2009-11-13 06:08:00,1.6058,1.60605,1.6058,1.60595,17000000.0
2009-11-13 06:09:00,1.6059,1.60595,1.60575,1.60595,25100000.0
2009-11-13 06:10:00,1.60595,1.60595,1.60595,1.60595,4800000.0
2009-11-13 06:11:00,1.606,1.606,1.6058,1.6059,25500000.0
2009-11-13 06:12:00,1.60595,1.6061,1.6058,1.6058,24300000.0
2009-11-13 06:13:00,1.60575,1.60575,1.60575,1.60575,4900000.0
2009-11-13 06:14:00,1.60575,1.60575,1.60575,1.60575,1600000.0
2009-11-13 06:15:00,1.6058,1.60595,1.6057,1.6057,21800000.0
2009-11-13 06:16:00,1.6057,1.6057,1.6057,1.6057,4700000.0
2009-11-13 06:17:00,1.6057,1.6058,1.60565,1.60575,23700000.0
2009-11-13 06:18:00,1.60565,1.6058,1.6056,1.6058,20500000.0
2009-11-13 06:19:00,1.6045,1.60499,1.6045,1.60499,14400000.0
2009-11-13 06:20:00,1.60575,1.60585,1.60575,1.60575,14400000.0
2009-11-13 06:21:00,1.60575,1.60585,1.60575,1.6058,12700000.0
2009-11-13 06:22:00,1.6058,1.6062,1.60565,1.6061,73900000.0
2009-11-13 06:23:00,1.6061,1.6063,1.606,1.6061,44600000.0
2009-11-13 06:24:00,1.60605,1.60615,1.6054,1.60605,78300000.0
2009-11-13 06:25:00,1.606,1.60655,1.60585,1.60635,130300000.0
2009-11-13 06:26:00,1.60625,1.60665,1.606,1.60615,81900000.0
2009-11-13 06:27:00,1.60605,1.6062,1.60585,1.6061,31400000.0
2009-11-13 06:28:00,1.6061,1.60625,1.60595,1.60595,57800000.0
2009-11-13 06:29:00,1.60595,1.6064,1.6059,1.6062,92900000.0
2009-11-13 06:30:00,1.60625,1.60635,1.60585,1.60595,52200000.0
2009-11-13 06:31:00,1.6059,1.60605,1.60575,1.6059,68600000.0
2009-11-13 06:32:00,1.6059,1.60605,1.6057,1.60575,45600000.0
2009-11-13 06:33:00,1.6057,1.60615,1.6057,1.60615,47400000.0
2009-11-13 06:34:00,1.6061,1.60615,1.6059,1.6059,29800000.0
2009-11-13 06:35:00,1.60585,1.6059,1.60575,1.6059,8500000.0
2009-11-13 06:36:00,1.60605,1.60605,1.60595,1.60595,3000000.0
2009-11-13 06:37:00,1.606,1.6061,1.60595,1.60595,60200000.0
2009-11-13 06:38:00,1.60595,1.60615,1.60595,1.60605,19200000.0
2009-11-13 06:39:00,1.60605,1.6061,1.60605,1.60605,16400000.0
2009-11-13 06:40:00,1.60605,1.60605,1.60605,1.60605,6100000.0
2009-11-13 06:41:00,1.60605,1.60605,1.6057,1.6059,93500000.0
2009-11-13 06:42:00,1.6059,1.60595,1.6058,1.60585,19700000.0
2009-11-13 06:43:00,1.60565,1.60585,1.60565,1.60575,16100000.0
2009-11-13 06:44:00,1.60565,1.60595,1.60565,1.6058,57700000.0
2009-11-13 06:45:00,1.60595,1.6061,1.60575,1.60605,37800000.0
2009-11-13 06:46:00,1.606,1.60615,1.60595,1.60605,50900000.0
2009-11-13 06:47:00,1.60605,1.6062,1.60595,1.606,25500000.0
2009-11-13 06:48:00,1.60595,1.6061,1.6058,1.60585,91700000.0
2009-11-13 06:49:00,1.60585,1.6059,1.60575,1.6059,69300000.0
2009-11-13 06:50:00,1.6059,1.6059,1.6057,1.60575,54600000.0
2009-11-13 06:51:00,1.60575,1.6059,1.60575,1.6058,33400000.0
2009-11-13 06:52:00,1.6058,1.6058,1.60555,1.6056,16500000.0
2009-11-13 06:53:00,1.6057,1.60575,1.6052,1.6052,30000000.0
2009-11-13 06:54:00,1.6052,1.6054,1.605,1.60505,38800000.0
2009-11-13 06:55:00,1.605,1.60505,1.605,1.60505,17000000.0
2009-11-13 06:56:00,1.60505,1.6054,1.60495,1.60525,80800000.0
2009-11-13 06:57:00,1.60525,1.6054,1.60505,1.60505,60400000.0
2009-11-13 06:58:00,1.6051,1.60575,1.6051,1.60565,48700000.0
2009-11-13 06:59:00,1.60565,1.6057,1.60565,1.60565,15300000.0
2009-11-13 07:00:00,1.6056,1.60565,1.60555,1.6056,17100000.0
2009-11-13 07:01:00,1.6056,1.6057,1.60515,1.60525,45800000.0
2009-11-13 07:02:00,1.60525,1.6054,1.60525,1.6053,8200000.0
2009-11-13 07:03:00,1.60535,1.60535,1.60525,1.60525,20700000.0
2009-11-13 07:04:00,1.60525,1.60535,1.60525,1.60535,26500000.0
2009-11-13 07:05:00,1.60535,1.6056,1.60535,1.6054,49200000.0
2009-11-13 07:06:00,1.6055,1.6055,1.6052,1.60545,55100000.0
2009-11-13 07:07:00,1.6055,1.6056,1.60535,1.60535,15500000.0
2009-11-13 07:08:00,1.6053,1.6055,1.6053,1.6055,32300000.0
2009-11-13 07:09:00,1.6055,1.6055,1.6054,1.6054,12900000.0
2009-11-13 07:10:00,1.60535,1.60545,1.6053,1.60535,19800000.0
2009-11-13 07:11:00,1.60535,1.60545,1.6051,1.6051,32200000.0
2009-11-13 07:12:00,1.6051,1.6051,1.60505,1.60505,12400000.0
2009-11-13 07:13:00,1.6052,1.6053,1.6051,1.6053,18000000.0
2009-11-13 07:14:00,1.60525,1.60565,1.60525,1.60545,65700000.0
2009-11-13 07:15:00,1.6054,1.60565,1.6054,1.6056,36400000.0
2009-11-13 07:16:00,1.605,1.6052,1.6049,1.6052,14000000.0
2009-11-13 07:17:00,1.6052,1.6058,1.60495,1.6051,56100000.0
2009-11-13 07:18:00,1.6051,1.6051,1.60465,1.60465,25500000.0
2009-11-13 07:19:00,1.6046,1.6052,1.6046,1.6052,70300000.0
2009-11-13 07:20:00,1.6052,1.6054,1.60505,1.6053,32300000.0
2009-11-13 07:21:00,1.60525,1.60535,1.60515,1.6052,29200000.0
2009-11-13 07:22:00,1.6053,1.60535,1.60515,1.60535,44700000.0
2009-11-13 07:23:00,1.60525,1.6053,1.60515,1.60525,29100000.0
2009-11-13 07:24:00,1.6052,1.6053,1.6052,1.6052,19700000.0
2009-11-13 07:25:00,1.6053,1.60535,1.6051,1.6053,35600000.0
2009-11-13 07:26:00,1.6053,1.6053,1.6052,1.6052,46300000.0
2009-11-13 07:27:00,1.6054,1.60545,1.6052,1.60535,22200000.0
2009-11-13 07:28:00,1.60525,1.60555,1.60525,1.60545,31500000.0
2009-11-13 07:29:00,1.60545,1.6055,1.60495,1.60495,59000000.0
2009-11-13 07:30:00,1.60495,1.6054,1.60495,1.6054,53000000.0
2009-11-13 07:31:00,1.60545,1.60545,1.60515,1.6054,39500000.0
2009-11-13 07:32:00,1.6054,1.6054,1.60495,1.605,116300000.0
2009-11-13 07:33:00,1.60505,1.60525,1.60505,1.6052,11200000.0
2009-11-13 07:34:00,1.6052,1.6052,1.60495,1.60495,13200000.0
2009-11-13 07:35:00,1.60505,1.60505,1.60495,1.60495,4600000.0
2009-11-13 07:36:00,1.6051,1.60535,1.6051,1.6053,13200000.0
2009-11-13 07:37:00,1.6054,1.60545,1.6054,1.60545,12900000.0
2009-11-13 07:38:00,1.60545,1.60545,1.60545,1.60545,8000000.0
2009-11-13 07:39:00,1.60545,1.6055,1.60535,1.6054,23100000.0
2009-11-13 07:40:00,1.60525,1.60525,1.60515,1.6052,35600000.0
2009-11-13 07:41:00,1.60525,1.6053,1.6052,1.60525,9500000.0
2009-11-13 07:42:00,1.60525,1.6053,1.60515,1.6053,10400000.0
2009-11-13 07:43:00,1.60525,1.6053,1.60495,1.60515,54300000.0
2009-11-13 07:44:00,1.60515,1.60545,1.60515,1.6053,30200000.0
2009-11-13 07:45:00,1.60565,1.60565,1.6054,1.60545,53100000.0
2009-11-13 07:46:00,1.60545,1.6056,1.6053,1.60545,28800000.0
2009-11-13 07:47:00,1.60545,1.6056,1.60535,1.6056,28600000.0
2009-11-13 07:48:00,1.6056,1.6056,1.60505,1.6051,55500000.0
2009-11-13 07:49:00,1.6051,1.6052,1.6049,1.6052,65800000.0
2009-11-13 07:50:00,1.6052,1.6054,1.60515,1.60535,77600000.0
2009-11-13 07:51:00,1.60545,1.60545,1.60525,1.60535,18100000.0
2009-11-13 07:52:00,1.6054,1.6055,1.6054,1.60545,8800000.0
2009-11-13 07:53:00,1.60545,1.6056,1.6054,1.6055,28700000.0
2009-11-13 07:54:00,1.6056,1.60595,1.6056,1.6057,37100000.0
2009-11-13 07:55:00,1.6057,1.6059,1.6057,1.6058,17500000.0
2009-11-13 07:56:00,1.6058,1.606,1.6054,1.60545,57200000.0
2009-11-13 07:57:00,1.6054,1.6055,1.60535,1.60545,30600000.0
2009-11-13 07:58:00,1.6054,1.606,1.6054,1.606,67800000.0
2009-11-13 07:59:00,1.6061,1.6061,1.6057,1.60575,65000000.0
2009-11-13 08:00:00,1.60575,1.6061,1.6057,1.6061,52000000.0
2009-11-13 08:01:00,1.6061,1.6061,1.60595,1.606,21900000.0
2009-11-13 08:02:00,1.606,1.6062,1.606,1.6061,26900000.0
2009-11-13 08:03:00,1.60605,1.60615,1.6057,1.6057,56400000.0
2009-11-13 08:04:00,1.60585,1.606,1.6057,1.60575,59000000.0
2009-11-13 08:05:00,1.60575,1.60585,1.60545,1.60575,80600000.0
2009-11-13 08:06:00,1.6058,1.6059,1.6057,1.6058,39700000.0
2009-11-13 08:07:00,1.60585,1.6059,1.60565,1.6059,56000000.0
2009-11-13 08:08:00,1.6059,1.606,1.6057,1.60585,23800000.0
2009-11-13 08:09:00,1.60585,1.60585,1.60565,1.60575,12300000.0
2009-11-13 08:10:00,1.60575,1.60585,1.60575,1.60575,20100000.0
2009-11-13 08:11:00,1.6057,1.6057,1.6054,1.60555,40800000.0
2009-11-13 08:12:00,1.6055,1.60555,1.60525,1.6054,91100000.0
2009-11-13 08:13:00,1.6054,1.6056,1.6054,1.60555,60500000.0
2009-11-13 08:14:00,1.60555,1.60555,1.60545,1.60545,12900000.0
2009-11-13 08:15:00,1.60545,1.6058,1.60545,1.60575,46300000.0
2009-11-13 08:16:00,1.6057,1.6057,1.6055,1.60555,40500000.0
2009-11-13 08:17:00,1.60555,1.60555,1.60535,1.60535,7200000.0
2009-11-13 08:18:00,1.60535,1.6055,1.6053,1.6053,14500000.0
2009-11-13 08:19:00,1.60525,1.60565,1.6052,1.6055,41400000.0
2009-11-13 08:20:00,1.60555,1.60555,1.6055,1.6055,12000000.0
2009-11-13 08:21:00,1.60545,1.6057,1.60545,1.6057,67500000.0
2009-11-13 08:22:00,1.6057,1.6057,1.60545,1.60555,31400000.0
2009-11-13 08:23:00,1.60555,1.6056,1.6052,1.60535,48900000.0
2009-11-13 08:24:00,1.60535,1.60535,1.6051,1.6051,13600000.0
2009-11-13 08:25:00,1.6051,1.60565,1.605,1.6056,59800000.0
2009-11-13 08:26:00,1.6056,1.6056,1.60535,1.60535,17700000.0
2009-11-13 08:27:00,1.60535,1.60555,1.60535,1.6055,35900000.0
2009-11-13 08:28:00,1.60545,1.60555,1.60515,1.60535,86800000.0
2009-11-13 08:29:00,1.6054,1.6055,1.60525,1.6055,35800000.0
2009-11-13 08:30:00,1.6055,1.60555,1.6053,1.6054,58000000.0
2009-11-13 08:31:00,1.6054,1.60595,1.60525,1.6058,75400000.0
2009-11-13 08:32:00,1.6057,1.6058,1.60515,1.60515,100800000.0
2009-11-13 08:33:00,1.6053,1.6054,1.60525,1.60525,37600000.0
2009-11-13 08:34:00,1.6052,1.60545,1.6052,1.60545,37400000.0
2009-11-13 08:35:00,1.60535,1.60555,1.6053,1.60545,49100000.0
2009-11-13 08:36:00,1.60525,1.6056,1.60525,1.60555,77000000.0
2009-11-13 08:37:00,1.60555,1.60555,1.60525,1.60545,60200000.0
2009-11-13 08:38:00,1.6055,1.60565,1.6055,1.6056,9200000.0
2009-11-13 08:39:00,1.60555,1.606,1.6055,1.6058,73300000.0
2009-11-13 08:40:00,1.6057,1.606,1.60565,1.6057,57000000.0
2009-11-13 08:41:00,1.6057,1.6062,1.6057,1.60595,96300000.0
2009-11-13 08:42:00,1.6059,1.6059,1.60515,1.60525,69100000.0
2009-11-13 08:43:00,1.60505,1.60545,1.60505,1.6054,59100000.0
2009-11-13 08:44:00,1.6053,1.60565,1.6052,1.6055,51900000.0
2009-11-13 08:45:00,1.6055,1.6055,1.60515,1.6052,46800000.0
2009-11-13 08:46:00,1.6052,1.6054,1.605,1.6054,85900000.0
2009-11-13 08:47:00,1.60545,1.60545,1.6049,1.605,68800000.0
2009-11-13 08:48:00,1.605,1.60515,1.60475,1.60475,88400000.0
2009-11-13 08:49:00,1.60455,1.6047,1.60435,1.60445,76700000.0
2009-11-13 08:50:00,1.60445,1.60465,1.60415,1.60425,70200000.0
2009-11-13 08:51:00,1.60425,1.60445,1.60295,1.6038,117300000.0
2009-11-13 08:52:00,1.60385,1.60415,1.60365,1.6039,112900000.0
2009-11-13 08:53:00,1.6039,1.6039,1.6035,1.60375,85100000.0
2009-11-13 08:54:00,1.6038,1.604,1.6035,1.60395,121400000.0
2009-11-13 08:55:00,1.604,1.60405,1.60345,1.6039,68300000.0
2009-11-13 08:56:00,1.60385,1.60415,1.60375,1.60395,114500000.0
2009-11-13 08:57:00,1.60395,1.60425,1.60365,1.60385,82100000.0
2009-11-13 08:58:00,1.60375,1.6038,1.6036,1.6036,141500000.0
2009-11-13 08:59:00,1.60365,1.60385,1.60345,1.60355,93300000.0
2009-11-13 09:00:00,1.60355,1.60415,1.6032,1.6037,153900000.0
2009-11-13 09:01:00,1.6037,1.60415,1.60345,1.60345,121700000.0
2009-11-13 09:02:00,1.60355,1.6037,1.6033,1.6033,142100000.0
2009-11-13 09:03:00,1.60335,1.60375,1.6033,1.6035,101200000.0
2009-11-13 09:04:00,1.60355,1.60365,1.6034,1.60355,81200000.0
2009-11-13 09:05:00,1.60355,1.60385,1.60335,1.60375,93500000.0
2009-11-13 09:06:00,1.6037,1.6039,1.6034,1.6035,92100000.0
2009-11-13 09:07:00,1.6036,1.60395,1.60355,1.60375,77100000.0
2009-11-13 09:08:00,1.60375,1.60395,1.6036,1.60375,111500000.0
2009-11-13 09:09:00,1.6037,1.6041,1.60365,1.6039,129300000.0
2009-11-13 09:10:00,1.6038,1.6038,1.60275,1.60325,139800000.0
2009-11-13 09:11:00,1.60325,1.6034,1.6028,1.60285,112400000.0
2009-11-13 09:12:00,1.60285,1.6032,1.6028,1.6032,67400000.0
2009-11-13 09:13:00,1.6032,1.6036,1.603,1.6035,50900000.0
2009-11-13 09:14:00,1.6035,1.6035,1.60305,1.60345,121900000.0
2009-11-13 09:15:00,1.60355,1.6039,1.60345,1.6038,68600000.0
2009-11-13 09:16:00,1.60375,1.60385,1.60365,1.6038,81800000.0
2009-11-13 09:17:00,1.6038,1.6039,1.60365,1.6039,34400000.0
2009-11-13 09:18:00,1.6039,1.6039,1.6032,1.60385,90300000.0
2009-11-13 09:19:00,1.6038,1.6039,1.60365,1.60365,45900000.0
2009-11-13 09:20:00,1.6036,1.60385,1.60345,1.6036,124800000.0
2009-11-13 09:21:00,1.6036,1.6039,1.60345,1.6036,94000000.0
2009-11-13 09:22:00,1.6036,1.604,1.6036,1.60385,83300000.0
2009-11-13 09:23:00,1.6038,1.60395,1.60365,1.6038,93500000.0
2009-11-13 09:24:00,1.6038,1.6039,1.6032,1.60345,81500000.0
2009-11-13 09:25:00,1.60345,1.60345,1.60315,1.60345,78900000.0
2009-11-13 09:26:00,1.60345,1.6039,1.60345,1.6038,65000000.0
2009-11-13 09:27:00,1.6039,1.6039,1.6036,1.60375,51700000.0
2009-11-13 09:28:00,1.60375,1.60415,1.60355,1.6037,165800000.0
2009-11-13 09:29:00,1.60375,1.60415,1.60325,1.6035,136500000.0
2009-11-13 09:30:00,1.6035,1.60375,1.6034,1.60355,66500000.0
2009-11-13 09:31:00,1.60355,1.6038,1.6035,1.6036,67200000.0
2009-11-13 09:32:00,1.6035,1.60385,1.6035,1.6038,65100000.0
2009-11-13 09:33:00,1.6038,1.604,1.6035,1.60365,105800000.0
2009-11-13 09:34:00,1.60365,1.60365,1.6035,1.60355,63900000.0
2009-11-13 09:35:00,1.60355,1.60375,1.60305,1.60305,86300000.0
2009-11-13 09:36:00,1.60305,1.60355,1.60305,1.60355,54300000.0
2009-11-13 09:37:00,1.60355,1.60355,1.60325,1.6033,78500000.0
2009-11-13 09:38:00,1.6033,1.6037,1.60325,1.60365,45800000.0
2009-11-13 09:39:00,1.60365,1.6037,1.60325,1.60335,123200000.0
2009-11-13 09:40:00,1.60335,1.60405,1.60325,1.6036,104100000.0
2009-11-13 09:41:00,1.60365,1.60365,1.6032,1.60335,61000000.0
2009-11-13 09:42:00,1.60335,1.60365,1.6033,1.6035,64300000.0
2009-11-13 09:43:00,1.6035,1.6035,1.60285,1.603,113000000.0
2009-11-13 09:44:00,1.6031,1.60325,1.603,1.60305,76000000.0
2009-11-13 09:45:00,1.6031,1.6032,1.60285,1.60305,92000000.0
2009-11-13 09:46:00,1.603,1.603,1.60275,1.60295,71300000.0
2009-11-13 09:47:00,1.60295,1.6032,1.6029,1.6031,106900000.0
2009-11-13 09:48:00,1.6031,1.6031,1.60255,1.6027,68500000.0
2009-11-13 09:49:00,1.60265,1.60265,1.6019,1.60195,106800000.0
2009-11-13 09:50:00,1.60195,1.6023,1.60185,1.60215,110600000.0
2009-11-13 09:51:00,1.6021,1.60255,1.6021,1.6025,53200000.0
2009-11-13 09:52:00,1.6025,1.6026,1.6024,1.6025,20500000.0
2009-11-13 09:53:00,1.60255,1.6027,1.60235,1.60245,74200000.0
2009-11-13 09:54:00,1.60245,1.6025,1.60235,1.60245,97900000.0
2009-11-13 09:55:00,1.60235,1.6027,1.6021,1.6024,95000000.0
2009-11-13 09:56:00,1.60245,1.6028,1.60245,1.60245,46100000.0
2009-11-13 09:57:00,1.60245,1.60275,1.60245,1.6026,118900000.0
2009-11-13 09:58:00,1.6027,1.60295,1.60255,1.60295,33000000.0
2009-11-13 09:59:00,1.60295,1.60315,1.60275,1.60305,76500000.0
2009-11-13 10:00:00,1.603,1.6034,1.603,1.6034,83800000.0
2009-11-13 10:01:00,1.6034,1.60365,1.6032,1.6036,141500000.0
2009-11-13 10:02:00,1.6035,1.6038,1.6035,1.60355,96600000.0
2009-11-13 10:03:00,1.60355,1.60365,1.60345,1.60345,66800000.0
2009-11-13 10:04:00,1.6035,1.60385,1.6034,1.6038,80400000.0
2009-11-13 10:05:00,1.60385,1.60405,1.60345,1.60345,95900000.0
2009-11-13 10:06:00,1.60345,1.60365,1.6033,1.6035,120800000.0
2009-11-13 10:07:00,1.60345,1.6042,1.60345,1.60415,119100000.0
2009-11-13 10:08:00,1.6041,1.60435,1.6039,1.6042,117400000.0
2009-11-13 10:09:00,1.60435,1.60445,1.60415,1.60425,70400000.0
2009-11-13 10:10:00,1.60425,1.6044,1.6041,1.6041,73600000.0
2009-11-13 10:11:00,1.60415,1.6043,1.6036,1.6038,107700000.0
2009-11-13 10:12:00,1.6038,1.6039,1.6036,1.60375,40100000.0
2009-11-13 10:13:00,1.60375,1.6038,1.6033,1.6035,81300000.0
2009-11-13 10:14:00,1.6035,1.6039,1.60345,1.6039,125900000.0
2009-11-13 10:15:00,1.60395,1.60405,1.6034,1.60345,96700000.0
2009-11-13 10:16:00,1.60345,1.6038,1.6034,1.6038,112300000.0
2009-11-13 10:17:00,1.6038,1.6038,1.60305,1.6034,150800000.0
2009-11-13 10:18:00,1.60335,1.60365,1.60315,1.6034,95300000.0
2009-11-13 10:19:00,1.6034,1.6038,1.60335,1.6036,88800000.0
2009-11-13 10:20:00,1.6036,1.60395,1.6034,1.60385,136600000.0
2009-11-13 10:21:00,1.60385,1.60395,1.60325,1.60365,154600000.0
2009-11-13 10:22:00,1.60365,1.604,1.60355,1.60395,83300000.0
2009-11-13 10:23:00,1.60395,1.60395,1.60345,1.60365,111400000.0
2009-11-13 10:24:00,1.60365,1.6038,1.60355,1.6037,96700000.0
2009-11-13 10:25:00,1.6037,1.6039,1.6036,1.60375,98800000.0
2009-11-13 10:26:00,1.6037,1.60395,1.6035,1.60375,158400000.0
2009-11-13 10:27:00,1.60375,1.6041,1.6037,1.60385,111000000.0
2009-11-13 10:28:00,1.6039,1.6039,1.60355,1.60375,80800000.0
2009-11-13 10:29:00,1.60375,1.60405,1.60375,1.60395,111900000.0
2009-11-13 10:30:00,1.60385,1.6042,1.60375,1.6039,132700000.0
2009-11-13 10:31:00,1.6039,1.6043,1.6039,1.6041,109700000.0
2009-11-13 10:32:00,1.6042,1.6043,1.60385,1.60415,109600000.0
2009-11-13 10:33:00,1.6041,1.6042,1.6039,1.6041,106200000.0
2009-11-13 10:34:00,1.60405,1.60415,1.60395,1.6041,116800000.0
2009-11-13 10:35:00,1.60415,1.6042,1.60365,1.60385,88700000.0
2009-11-13 10:36:00,1.60385,1.604,1.60375,1.60385,119000000.0
2009-11-13 10:37:00,1.60385,1.60395,1.6035,1.6039,86800000.0
2009-11-13 10:38:00,1.60385,1.60405,1.6037,1.60395,75300000.0
2009-11-13 10:39:00,1.60395,1.6042,1.6037,1.6041,71500000.0
2009-11-13 10:40:00,1.6041,1.6042,1.60355,1.6038,77700000.0
2009-11-13 10:41:00,1.60375,1.60405,1.6034,1.6034,132700000.0
2009-11-13 10:42:00,1.6033,1.6039,1.60325,1.6036,99300000.0
2009-11-13 10:43:00,1.60355,1.60365,1.60345,1.6036,54300000.0
2009-11-13 10:44:00,1.6036,1.6037,1.60325,1.6033,103300000.0
2009-11-13 10:45:00,1.6032,1.60405,1.6032,1.6038,103500000.0
2009-11-13 10:46:00,1.6039,1.604,1.6037,1.6037,32600000.0
2009-11-13 10:47:00,1.6037,1.60395,1.6034,1.60355,128400000.0
2009-11-13 10:48:00,1.6036,1.60365,1.60335,1.60345,90400000.0
2009-11-13 10:49:00,1.60345,1.6037,1.6031,1.6035,101300000.0
2009-11-13 10:50:00,1.6035,1.6037,1.6035,1.60365,64700000.0
2009-11-13 10:51:00,1.60365,1.6038,1.60365,1.6037,30500000.0
2009-11-13 10:52:00,1.60355,1.60355,1.60325,1.60335,83400000.0
2009-11-13 10:53:00,1.60335,1.6035,1.60315,1.6033,144200000.0
2009-11-13 10:54:00,1.6033,1.60355,1.60295,1.6035,98400000.0
2009-11-13 10:55:00,1.6035,1.60355,1.60315,1.6032,118100000.0
2009-11-13 10:56:00,1.6032,1.6035,1.6031,1.6034,149000000.0
2009-11-13 10:57:00,1.60335,1.60375,1.6033,1.6036,99200000.0
2009-11-13 10:58:00,1.60355,1.6036,1.60335,1.60345,45400000.0
2009-11-13 10:59:00,1.6035,1.60385,1.60335,1.6038,114400000.0
2009-11-13 11:00:00,1.60375,1.604,1.6035,1.60365,99600000.0
2009-11-13 11:01:00,1.60365,1.60395,1.6035,1.60385,94600000.0
2009-11-13 11:02:00,1.60385,1.60425,1.6038,1.6041,139100000.0
2009-11-13 11:03:00,1.60415,1.60425,1.604,1.60405,66200000.0
2009-11-13 11:04:00,1.604,1.60435,1.60395,1.60435,107000000.0
2009-11-13 11:05:00,1.6043,1.6043,1.60395,1.6041,93700000.0
2009-11-13 11:06:00,1.6041,1.60415,1.6036,1.60385,145800000.0
2009-11-13 11:07:00,1.60385,1.60415,1.6038,1.60385,122500000.0
2009-11-13 11:08:00,1.604,1.6042,1.6037,1.6037,95100000.0
2009-11-13 11:09:00,1.60375,1.60385,1.6035,1.60375,69700000.0
2009-11-13 11:10:00,1.60375,1.6039,1.60375,1.6038,54300000.0
2009-11-13 11:11:00,1.6038,1.604,1.6036,1.60395,84700000.0
2009-11-13 11:12:00,1.60395,1.60405,1.60365,1.60395,88700000.0
2009-11-13 11:13:00,1.60395,1.6042,1.60345,1.6039,130900000.0
2009-11-13 11:14:00,1.6039,1.6039,1.60355,1.60355,62000000.0
2009-11-13 11:15:00,1.6037,1.6037,1.60355,1.60365,66200000.0
2009-11-13 11:16:00,1.60365,1.6038,1.60355,1.6038,102900000.0
2009-11-13 11:17:00,1.6039,1.6043,1.60375,1.604,119600000.0
2009-11-13 11:18:00,1.6039,1.60405,1.6036,1.6038,92800000.0
2009-11-13 11:19:00,1.6038,1.60415,1.60345,1.6039,103400000.0
2009-11-13 11:20:00,1.6039,1.60395,1.6038,1.6039,52800000.0
2009-11-13 11:21:00,1.60385,1.6046,1.60375,1.6042,188900000.0
2009-11-13 11:22:00,1.60415,1.60435,1.60375,1.60395,99100000.0
2009-11-13 11:23:00,1.60395,1.60395,1.6036,1.60365,145700000.0
2009-11-13 11:24:00,1.6037,1.6037,1.6029,1.60315,132500000.0
2009-11-13 11:25:00,1.60315,1.60325,1.6029,1.6032,143900000.0
2009-11-13 11:26:00,1.60315,1.6034,1.60295,1.60305,120400000.0
2009-11-13 11:27:00,1.60305,1.6031,1.6024,1.60285,156400000.0
2009-11-13 11:28:00,1.60275,1.60285,1.6023,1.60245,139900000.0
2009-11-13 11:29:00,1.6024,1.60265,1.6023,1.60255,154700000.0
2009-11-13 11:30:00,1.6025,1.60275,1.6022,1.6026,127600000.0
2009-11-13 11:31:00,1.6026,1.60265,1.6023,1.6023,115800000.0
2009-11-13 11:32:00,1.6023,1.60245,1.60215,1.6022,90800000.0
2009-11-13 11:33:00,1.60215,1.60225,1.6018,1.60215,101400000.0
2009-11-13 11:34:00,1.602,1.60215,1.60165,1.602,71300000.0
2009-11-13 11:35:00,1.602,1.60215,1.60195,1.60205,84000000.0
2009-11-13 11:36:00,1.60205,1.60275,1.60205,1.6026,141200000.0
2009-11-13 11:37:00,1.6026,1.60275,1.60235,1.60235,112300000.0
2009-11-13 11:38:00,1.60235,1.60245,1.60205,1.60235,137200000.0
2009-11-13 11:39:00,1.60245,1.6031,1.6021,1.6028,126900000.0
2009-11-13 11:40:00,1.60285,1.60335,1.6027,1.6031,96400000.0
2009-11-13 11:41:00,1.60295,1.60315,1.6027,1.60295,143400000.0
2009-11-13 11:42:00,1.60295,1.6032,1.60295,1.6031,56600000.0
2009-11-13 11:43:00,1.6031,1.6032,1.6027,1.603,103500000.0
2009-11-13 11:44:00,1.603,1.60325,1.60265,1.60265,68400000.0
2009-11-13 11:45:00,1.60265,1.60285,1.60265,1.6027,61600000.0
2009-11-13 11:46:00,1.6027,1.6028,1.6027,1.6027,26600000.0
2009-11-13 11:47:00,1.6027,1.6029,1.6027,1.6028,54900000.0
2009-11-13 11:48:00,1.6029,1.603,1.60275,1.60285,37900000.0
2009-11-13 11:49:00,1.6029,1.6029,1.60275,1.6028,50100000.0
2009-11-13 11:50:00,1.60285,1.6029,1.60235,1.6024,79400000.0
2009-11-13 11:51:00,1.6024,1.60245,1.6024,1.6024,19100000.0
2009-11-13 11:52:00,1.6024,1.60265,1.60235,1.60255,98000000.0
2009-11-13 11:53:00,1.6025,1.60255,1.60245,1.60255,29200000.0
2009-11-13 11:54:00,1.6025,1.60255,1.60195,1.60225,61000000.0
2009-11-13 11:55:00,1.60225,1.6027,1.60215,1.60235,99000000.0
2009-11-13 11:56:00,1.60235,1.60295,1.6023,1.60275,69700000.0
2009-11-13 11:57:00,1.60275,1.60275,1.60215,1.6024,54800000.0
2009-11-13 11:58:00,1.60235,1.6025,1.6023,1.60245,57400000.0
2009-11-13 11:59:00,1.60245,1.60245,1.602,1.6021,94200000.0
2009-11-13 12:00:00,1.6021,1.6026,1.602,1.6021,128900000.0
2009-11-13 12:01:00,1.6021,1.60275,1.6021,1.60265,86000000.0
2009-11-13 12:02:00,1.60265,1.60265,1.60245,1.6026,48200000.0
2009-11-13 12:03:00,1.60255,1.6029,1.6025,1.60275,78000000.0
2009-11-13 12:04:00,1.60275,1.60275,1.60255,1.6027,35100000.0
2009-11-13 12:05:00,1.60275,1.60285,1.60245,1.6026,27800000.0
2009-11-13 12:06:00,1.6026,1.60265,1.6024,1.6024,53200000.0
2009-11-13 12:07:00,1.60245,1.6028,1.60225,1.6027,116600000.0
2009-11-13 12:08:00,1.6027,1.60275,1.60255,1.60275,30600000.0
2009-11-13 12:09:00,1.60275,1.6031,1.60265,1.60285,83200000.0
2009-11-13 12:10:00,1.60285,1.6029,1.6026,1.6027,126500000.0
2009-11-13 12:11:00,1.6027,1.603,1.60245,1.603,58900000.0
2009-11-13 12:12:00,1.60305,1.60315,1.6029,1.6031,84400000.0
2009-11-13 12:13:00,1.6031,1.6032,1.6028,1.6031,130200000.0
2009-11-13 12:14:00,1.60315,1.6035,1.6031,1.60335,89000000.0
2009-11-13 12:15:00,1.6033,1.6034,1.60315,1.60325,91100000.0
2009-11-13 12:16:00,1.60315,1.6037,1.60305,1.60335,124800000.0
2009-11-13 12:17:00,1.60335,1.6036,1.6031,1.60325,104100000.0
2009-11-13 12:18:00,1.60335,1.6035,1.603,1.6031,88000000.0
2009-11-13 12:19:00,1.6031,1.60365,1.603,1.60365,90100000.0
2009-11-13 12:20:00,1.60365,1.60375,1.6034,1.6036,108700000.0
2009-11-13 12:21:00,1.60365,1.6037,1.6033,1.60345,76600000.0
2009-11-13 12:22:00,1.60355,1.6036,1.60325,1.60325,81100000.0
2009-11-13 12:23:00,1.6032,1.60385,1.6032,1.60375,81700000.0
2009-11-13 12:24:00,1.60375,1.6038,1.6032,1.6034,73500000.0
2009-11-13 12:25:00,1.6034,1.6036,1.6033,1.60355,70000000.0
2009-11-13 12:26:00,1.6035,1.60355,1.60335,1.60355,70100000.0
2009-11-13 12:27:00,1.60355,1.60375,1.6034,1.60375,46400000.0
2009-11-13 12:28:00,1.60375,1.6038,1.60345,1.60355,73100000.0
2009-11-13 12:29:00,1.60355,1.6037,1.60335,1.6037,105200000.0
2009-11-13 12:30:00,1.6037,1.6037,1.6032,1.6032,78800000.0
2009-11-13 12:31:00,1.6033,1.6037,1.60325,1.6033,151900000.0
2009-11-13 12:32:00,1.6033,1.60335,1.6032,1.6033,36700000.0
2009-11-13 12:33:00,1.60325,1.6033,1.60315,1.6033,63000000.0
2009-11-13 12:34:00,1.60335,1.60335,1.6031,1.6032,87600000.0
2009-11-13 12:35:00,1.6032,1.6035,1.60305,1.6035,52400000.0
2009-11-13 12:36:00,1.6035,1.6036,1.60345,1.60345,25300000.0
2009-11-13 12:37:00,1.60345,1.6035,1.60335,1.60335,6000000.0
2009-11-13 12:38:00,1.60335,1.6034,1.6032,1.60325,60100000.0
2009-11-13 12:39:00,1.60335,1.60335,1.60295,1.603,84200000.0
2009-11-13 12:40:00,1.60305,1.60315,1.603,1.6031,54400000.0
2009-11-13 12:41:00,1.6031,1.6032,1.60295,1.603,66500000.0
2009-11-13 12:42:00,1.60305,1.6031,1.6028,1.60295,66600000.0
2009-11-13 12:43:00,1.6029,1.60295,1.6023,1.6023,114400000.0
2009-11-13 12:44:00,1.60225,1.60255,1.6022,1.6024,29600000.0
2009-11-13 12:45:00,1.60245,1.6027,1.6023,1.6024,97100000.0
2009-11-13 12:46:00,1.6024,1.6026,1.6023,1.6025,79500000.0
2009-11-13 12:47:00,1.6025,1.60305,1.6024,1.6026,56600000.0
2009-11-13 12:48:00,1.60275,1.60275,1.60225,1.60235,72700000.0
2009-11-13 12:49:00,1.6024,1.6026,1.6022,1.60245,51500000.0
2009-11-13 12:50:00,1.6024,1.6026,1.60235,1.6025,31400000.0
2009-11-13 12:51:00,1.6025,1.60275,1.6025,1.6026,30300000.0
2009-11-13 12:52:00,1.6026,1.60265,1.60235,1.60255,49000000.0
2009-11-13 12:53:00,1.60255,1.6026,1.60235,1.6025,91900000.0
2009-11-13 12:54:00,1.60255,1.60255,1.60215,1.6024,50400000.0
2009-11-13 12:55:00,1.60235,1.60235,1.60195,1.6022,87500000.0
2009-11-13 12:56:00,1.60215,1.6022,1.60155,1.60175,101300000.0
2009-11-13 12:57:00,1.60175,1.6021,1.6017,1.60205,120600000.0
2009-11-13 12:58:00,1.6021,1.60225,1.60185,1.6022,38700000.0
2009-11-13 12:59:00,1.6022,1.6023,1.60195,1.60195,30100000.0
2009-11-13 13:00:00,1.60195,1.6023,1.6017,1.60225,123900000.0
2009-11-13 13:01:00,1.60225,1.6024,1.60215,1.6024,69200000.0
2009-11-13 13:02:00,1.60245,1.60285,1.6024,1.60285,101500000.0
2009-11-13 13:03:00,1.60285,1.603,1.6026,1.6026,115900000.0
2009-11-13 13:04:00,1.6026,1.6028,1.60235,1.6025,130000000.0
2009-11-13 13:05:00,1.6025,1.60305,1.6025,1.6027,143800000.0
2009-11-13 13:06:00,1.60265,1.6027,1.60235,1.6027,73300000.0
2009-11-13 13:07:00,1.6027,1.6028,1.6024,1.60245,70400000.0
2009-11-13 13:08:00,1.60245,1.6026,1.6017,1.6017,91300000.0
2009-11-13 13:09:00,1.6017,1.6018,1.60155,1.6017,35800000.0
2009-11-13 13:10:00,1.6017,1.60185,1.6015,1.6018,70700000.0
2009-11-13 13:11:00,1.60175,1.602,1.6017,1.60185,95800000.0
2009-11-13 13:12:00,1.60185,1.6021,1.60185,1.60205,60500000.0
2009-11-13 13:13:00,1.6021,1.60225,1.60175,1.60185,77500000.0
2009-11-13 13:14:00,1.60185,1.60185,1.60155,1.60165,68800000.0
2009-11-13 13:15:00,1.6017,1.60175,1.60155,1.6017,62600000.0
2009-11-13 13:16:00,1.6017,1.60185,1.6016,1.60175,72300000.0
2009-11-13 13:17:00,1.60175,1.60175,1.60135,1.60165,63200000.0
2009-11-13 13:18:00,1.60165,1.602,1.60165,1.60165,60400000.0
2009-11-13 13:19:00,1.60165,1.602,1.60165,1.6017,100200000.0
2009-11-13 13:20:00,1.60185,1.60205,1.60175,1.6019,47200000.0
2009-11-13 13:21:00,1.60185,1.6021,1.6018,1.6021,38900000.0
2009-11-13 13:22:00,1.6022,1.6026,1.6022,1.60245,46200000.0
2009-11-13 13:23:00,1.60245,1.60255,1.6024,1.60255,29700000.0
2009-11-13 13:24:00,1.60255,1.6028,1.6025,1.6027,27300000.0
2009-11-13 13:25:00,1.6027,1.6028,1.6025,1.6026,44100000.0
2009-11-13 13:26:00,1.60265,1.6028,1.60245,1.6025,58300000.0
2009-11-13 13:27:00,1.6025,1.60285,1.60235,1.60265,61400000.0
2009-11-13 13:28:00,1.60265,1.60275,1.6023,1.6023,43700000.0
2009-11-13 13:29:00,1.60235,1.6024,1.6019,1.60205,32200000.0
2009-11-13 13:30:00,1.60205,1.60235,1.60185,1.602,95100000.0
2009-11-13 13:31:00,1.602,1.6025,1.602,1.60245,116900000.0
2009-11-13 13:32:00,1.60245,1.60275,1.60245,1.60245,125500000.0
2009-11-13 13:33:00,1.6024,1.6026,1.60235,1.6025,55700000.0
2009-11-13 13:34:00,1.60245,1.60255,1.60245,1.6025,9200000.0
2009-11-13 13:35:00,1.6025,1.60255,1.6021,1.6022,60800000.0
2009-11-13 13:36:00,1.60215,1.60245,1.60215,1.60225,65700000.0
2009-11-13 13:37:00,1.60225,1.6025,1.60225,1.60245,27100000.0
2009-11-13 13:38:00,1.60245,1.6027,1.60245,1.6026,66900000.0
2009-11-13 13:39:00,1.6026,1.60285,1.60245,1.60265,67800000.0
2009-11-13 13:40:00,1.60255,1.6027,1.6024,1.6027,69900000.0
2009-11-13 13:41:00,1.60265,1.60275,1.6025,1.6025,33400000.0
2009-11-13 13:42:00,1.6025,1.6027,1.6025,1.6026,35500000.0
2009-11-13 13:43:00,1.60265,1.60285,1.6026,1.6027,50900000.0
2009-11-13 13:44:00,1.6027,1.6027,1.6025,1.60255,66600000.0
2009-11-13 13:45:00,1.6025,1.6025,1.60245,1.6025,21800000.0
2009-11-13 13:46:00,1.6025,1.60275,1.6025,1.60275,46000000.0
2009-11-13 13:47:00,1.60275,1.6031,1.60275,1.603,55800000.0
2009-11-13 13:48:00,1.603,1.60305,1.6028,1.6029,56200000.0
2009-11-13 13:49:00,1.60275,1.603,1.60275,1.6029,47700000.0
2009-11-13 13:50:00,1.6029,1.6032,1.60285,1.6032,47100000.0
2009-11-13 13:51:00,1.6032,1.60345,1.6027,1.6027,95100000.0
2009-11-13 13:52:00,1.6027,1.6027,1.6021,1.60235,87700000.0
2009-11-13 13:53:00,1.60225,1.60235,1.602,1.60225,43600000.0
2009-11-13 13:54:00,1.6022,1.6027,1.60215,1.6027,62100000.0
2009-11-13 13:55:00,1.6026,1.6029,1.6026,1.6029,47200000.0
2009-11-13 13:56:00,1.6029,1.6029,1.6025,1.6026,58100000.0
2009-11-13 13:57:00,1.60255,1.60265,1.60245,1.6026,41700000.0
2009-11-13 13:58:00,1.6026,1.603,1.60255,1.6029,122900000.0
2009-11-13 13:59:00,1.6029,1.6031,1.6026,1.6031,87000000.0
2009-11-13 14:00:00,1.603,1.60305,1.60275,1.60285,91100000.0
2009-11-13 14:01:00,1.60285,1.6032,1.60275,1.60305,59800000.0
2009-11-13 14:02:00,1.6031,1.60325,1.6029,1.6032,70200000.0
2009-11-13 14:03:00,1.60315,1.60325,1.603,1.6031,48400000.0
2009-11-13 14:04:00,1.6031,1.60335,1.60295,1.60325,82900000.0
2009-11-13 14:05:00,1.60325,1.6035,1.6032,1.6033,68300000.0
2009-11-13 14:06:00,1.60325,1.60365,1.60315,1.60345,92200000.0
2009-11-13 14:07:00,1.6034,1.6037,1.6033,1.6037,79000000.0
2009-11-13 14:08:00,1.6038,1.6038,1.6032,1.6032,134500000.0
2009-11-13 14:09:00,1.6032,1.6032,1.6028,1.60285,77000000.0
2009-11-13 14:10:00,1.60285,1.60315,1.60285,1.6029,27300000.0
2009-11-13 14:11:00,1.60285,1.603,1.60265,1.6027,56200000.0
2009-11-13 14:12:00,1.60275,1.6034,1.60255,1.6032,92800000.0
2009-11-13 14:13:00,1.6032,1.6034,1.60315,1.6033,104000000.0
2009-11-13 14:14:00,1.6034,1.6034,1.6032,1.6033,39500000.0
2009-11-13 14:15:00,1.60325,1.6034,1.6032,1.60325,76000000.0
2009-11-13 14:16:00,1.60325,1.6033,1.603,1.6031,64000000.0
2009-11-13 14:17:00,1.6033,1.6033,1.60315,1.60325,14900000.0
2009-11-13 14:18:00,1.6032,1.6032,1.603,1.60315,55700000.0
2009-11-13 14:19:00,1.6031,1.60315,1.60285,1.60295,73500000.0
2009-11-13 14:20:00,1.60295,1.60295,1.60275,1.60285,21100000.0
2009-11-13 14:21:00,1.6028,1.6029,1.60245,1.60245,61500000.0
2009-11-13 14:22:00,1.60245,1.6028,1.60245,1.60265,77100000.0
2009-11-13 14:23:00,1.6026,1.60275,1.6025,1.6025,53500000.0
2009-11-13 14:24:00,1.6025,1.6025,1.60225,1.6024,67200000.0
2009-11-13 14:25:00,1.6024,1.6025,1.6021,1.6023,57300000.0
2009-11-13 14:26:00,1.60235,1.6024,1.60215,1.60225,79500000.0
2009-11-13 14:27:00,1.60225,1.60245,1.60205,1.6023,78600000.0
2009-11-13 14:28:00,1.60225,1.60265,1.6021,1.6026,104200000.0
2009-11-13 14:29:00,1.6026,1.60265,1.6023,1.6024,60100000.0
2009-11-13 14:30:00,1.6025,1.60255,1.60205,1.6022,89000000.0
2009-11-13 14:31:00,1.60225,1.60255,1.60225,1.60245,71900000.0
2009-11-13 14:32:00,1.60245,1.6025,1.60235,1.60245,48300000.0
2009-11-13 14:33:00,1.60235,1.6025,1.6022,1.60225,80100000.0
2009-11-13 14:34:00,1.60225,1.6024,1.6021,1.60215,76300000.0
2009-11-13 14:35:00,1.60215,1.6024,1.6019,1.60225,77800000.0
2009-11-13 14:36:00,1.6023,1.60275,1.6023,1.6027,51800000.0
2009-11-13 14:37:00,1.6027,1.6028,1.60255,1.60265,75100000.0
2009-11-13 14:38:00,1.6026,1.6029,1.6026,1.60285,85200000.0
2009-11-13 14:39:00,1.6028,1.6028,1.6025,1.60255,32100000.0
2009-11-13 14:40:00,1.60255,1.6027,1.60255,1.60255,46100000.0
2009-11-13 14:41:00,1.60255,1.60275,1.60245,1.6025,52500000.0
2009-11-13 14:42:00,1.60245,1.60255,1.6021,1.6023,81700000.0
2009-11-13 14:43:00,1.6023,1.6024,1.6022,1.6023,21600000.0
2009-11-13 14:44:00,1.6023,1.60255,1.6023,1.60255,15300000.0
2009-11-13 14:45:00,1.6026,1.6028,1.6025,1.6027,60400000.0
2009-11-13 14:46:00,1.6027,1.6028,1.6025,1.60265,36500000.0
2009-11-13 14:47:00,1.6027,1.6028,1.6025,1.6027,36800000.0
2009-11-13 14:48:00,1.60265,1.6027,1.60235,1.60235,45300000.0
2009-11-13 14:49:00,1.60225,1.60235,1.6019,1.6019,32700000.0
2009-11-13 14:50:00,1.60195,1.60195,1.60145,1.60155,78300000.0
2009-11-13 14:51:00,1.6016,1.6018,1.60145,1.6015,77100000.0
2009-11-13 14:52:00,1.60145,1.60165,1.60135,1.6014,78400000.0
2009-11-13 14:53:00,1.60145,1.60175,1.60145,1.60175,86500000.0
2009-11-13 14:54:00,1.60165,1.6018,1.60145,1.60145,118900000.0
2009-11-13 14:55:00,1.60145,1.60175,1.60145,1.60175,71900000.0
2009-11-13 14:56:00,1.60175,1.60185,1.60135,1.6018,112500000.0
2009-11-13 14:57:00,1.6017,1.60205,1.6017,1.60185,84300000.0
2009-11-13 14:58:00,1.6019,1.602,1.60165,1.60165,38900000.0
2009-11-13 14:59:00,1.6016,1.60165,1.60155,1.6016,100500000.0
2009-11-13 15:00:00,1.60165,1.60205,1.60155,1.6019,89200000.0
2009-11-13 15:01:00,1.60195,1.6024,1.60185,1.602,112100000.0
2009-11-13 15:02:00,1.6021,1.60235,1.60185,1.60235,106100000.0
2009-11-13 15:03:00,1.60235,1.60245,1.6021,1.60225,93500000.0
2009-11-13 15:04:00,1.60225,1.6023,1.602,1.60215,75900000.0
2009-11-13 15:05:00,1.60215,1.60215,1.60175,1.6018,108700000.0
2009-11-13 15:06:00,1.6018,1.60205,1.60175,1.60205,84900000.0
2009-11-13 15:07:00,1.60205,1.60205,1.60165,1.6017,105300000.0
2009-11-13 15:08:00,1.6017,1.60185,1.6016,1.60175,99600000.0
2009-11-13 15:09:00,1.60175,1.6018,1.6014,1.60145,90900000.0
2009-11-13 15:10:00,1.60145,1.60165,1.60135,1.60145,85800000.0
2009-11-13 15:11:00,1.6015,1.60155,1.60135,1.60145,100100000.0
2009-11-13 15:12:00,1.60145,1.60155,1.6009,1.60105,47300000.0
2009-11-13 15:13:00,1.60105,1.60155,1.60095,1.60155,81600000.0
2009-11-13 15:14:00,1.6015,1.6019,1.60145,1.6018,128700000.0
2009-11-13 15:15:00,1.60175,1.60185,1.60155,1.60185,130100000.0
2009-11-13 15:16:00,1.6018,1.6019,1.6013,1.6013,117900000.0
2009-11-13 15:17:00,1.60135,1.60165,1.60105,1.60115,191200000.0
2009-11-13 15:18:00,1.60115,1.60125,1.60095,1.60105,135100000.0
2009-11-13 15:19:00,1.60105,1.6014,1.601,1.6012,100300000.0
2009-11-13 15:20:00,1.60115,1.6013,1.601,1.60125,61000000.0
2009-11-13 15:21:00,1.6013,1.60165,1.60115,1.60135,88900000.0
2009-11-13 15:22:00,1.6014,1.6018,1.60135,1.60155,103900000.0
2009-11-13 15:23:00,1.6015,1.602,1.6015,1.602,65100000.0
2009-11-13 15:24:00,1.602,1.60215,1.6017,1.6019,188700000.0
2009-11-13 15:25:00,1.60195,1.60205,1.60125,1.60125,113000000.0
2009-11-13 15:26:00,1.6014,1.60185,1.60115,1.6017,229900000.0
2009-11-13 15:27:00,1.6017,1.6021,1.6017,1.60195,66900000.0
2009-11-13 15:28:00,1.6019,1.6021,1.6012,1.60125,128100000.0
2009-11-13 15:29:00,1.6012,1.6015,1.60075,1.60085,169100000.0
2009-11-13 15:30:00,1.60085,1.6024,1.60075,1.60225,332600000.0
2009-11-13 15:31:00,1.60215,1.6022,1.6014,1.6016,212100000.0
2009-11-13 15:32:00,1.6017,1.60185,1.60115,1.6014,157500000.0
2009-11-13 15:33:00,1.6014,1.6016,1.601,1.60125,201500000.0
2009-11-13 15:34:00,1.60125,1.6014,1.60095,1.60115,133400000.0
2009-11-13 15:35:00,1.60135,1.6015,1.601,1.6015,153600000.0
2009-11-13 15:36:00,1.60145,1.6018,1.60135,1.6015,141100000.0
2009-11-13 15:37:00,1.6015,1.6017,1.60135,1.60165,136100000.0
2009-11-13 15:38:00,1.60165,1.60175,1.6012,1.6012,116500000.0
2009-11-13 15:39:00,1.60115,1.6013,1.601,1.60115,94600000.0
2009-11-13 15:40:00,1.6011,1.60135,1.60085,1.6011,167300000.0
2009-11-13 15:41:00,1.6011,1.6013,1.60095,1.6013,98000000.0
2009-11-13 15:42:00,1.6013,1.60175,1.60105,1.6016,153500000.0
2009-11-13 15:43:00,1.6016,1.60205,1.60135,1.6016,195900000.0
2009-11-13 15:44:00,1.6016,1.60185,1.60155,1.6016,90200000.0
2009-11-13 15:45:00,1.6016,1.60175,1.6015,1.60175,65100000.0
2009-11-13 15:46:00,1.60165,1.602,1.6013,1.60155,114500000.0
2009-11-13 15:47:00,1.60155,1.6016,1.6011,1.60125,89500000.0
2009-11-13 15:48:00,1.60115,1.60145,1.60095,1.60125,167600000.0
2009-11-13 15:49:00,1.60115,1.6013,1.601,1.60125,99300000.0
2009-11-13 15:50:00,1.60125,1.60155,1.60125,1.60135,99100000.0
2009-11-13 15:51:00,1.60135,1.6019,1.6012,1.60145,80800000.0
2009-11-13 15:52:00,1.60145,1.60155,1.60115,1.60135,77300000.0
2009-11-13 15:53:00,1.60135,1.60155,1.60125,1.6013,49800000.0
2009-11-13 15:54:00,1.6013,1.60155,1.60105,1.6013,93900000.0
2009-11-13 15:55:00,1.6013,1.6014,1.60115,1.60115,59000000.0
2009-11-13 15:56:00,1.6011,1.60115,1.60085,1.60115,86600000.0
2009-11-13 15:57:00,1.60125,1.60125,1.60105,1.60115,39600000.0
2009-11-13 15:58:00,1.60125,1.6013,1.60095,1.6011,46800000.0
2009-11-13 15:59:00,1.60115,1.6012,1.60045,1.60065,105900000.0
2009-11-13 16:00:00,1.6006,1.60085,1.6004,1.60055,132400000.0
2009-11-13 16:01:00,1.60055,1.60155,1.60055,1.60155,153400000.0
2009-11-13 16:02:00,1.6015,1.60175,1.60115,1.60125,186100000.0
2009-11-13 16:03:00,1.6014,1.60155,1.60095,1.6012,205800000.0
2009-11-13 16:04:00,1.601,1.6012,1.60055,1.60105,195000000.0
2009-11-13 16:05:00,1.601,1.6012,1.6007,1.6009,191700000.0
2009-11-13 16:06:00,1.6009,1.6014,1.60075,1.60085,134200000.0
2009-11-13 16:07:00,1.60085,1.601,1.60035,1.60035,137200000.0
2009-11-13 16:08:00,1.60035,1.60085,1.60035,1.6004,141300000.0
2009-11-13 16:09:00,1.6004,1.60055,1.60005,1.60025,107500000.0
2009-11-13 16:10:00,1.6003,1.60085,1.6003,1.6005,155900000.0
2009-11-13 16:11:00,1.60045,1.60105,1.6003,1.6007,175300000.0
2009-11-13 16:12:00,1.6007,1.601,1.60055,1.60085,154800000.0
2009-11-13 16:13:00,1.6008,1.6012,1.60055,1.601,138700000.0
2009-11-13 16:14:00,1.601,1.6012,1.60055,1.60055,233900000.0
2009-11-13 16:15:00,1.60055,1.6007,1.60015,1.60065,102600000.0
2009-11-13 16:16:00,1.6006,1.6008,1.60035,1.60045,95700000.0
2009-11-13 16:17:00,1.6004,1.60065,1.60025,1.6005,122600000.0
2009-11-13 16:18:00,1.6005,1.60065,1.60025,1.60035,109000000.0
2009-11-13 16:19:00,1.60035,1.6007,1.60025,1.6004,143400000.0
2009-11-13 16:20:00,1.6005,1.60065,1.60025,1.6004,106400000.0
2009-11-13 16:21:00,1.6004,1.60065,1.60025,1.60045,146000000.0
2009-11-13 16:22:00,1.6004,1.6004,1.5999,1.5999,118400000.0
2009-11-13 16:23:00,1.5999,1.6004,1.5999,1.6002,143100000.0
2009-11-13 16:24:00,1.60015,1.6003,1.5998,1.59995,132800000.0
2009-11-13 16:25:00,1.5999,1.59995,1.59945,1.5995,118200000.0
2009-11-13 16:26:00,1.59955,1.59975,1.59925,1.59965,119800000.0
2009-11-13 16:27:00,1.59965,1.5998,1.59955,1.59965,140700000.0
2009-11-13 16:28:00,1.59965,1.59985,1.5993,1.5994,160400000.0
2009-11-13 16:29:00,1.5994,1.59965,1.5992,1.59945,122200000.0
2009-11-13 16:30:00,1.5994,1.59965,1.599,1.59935,127500000.0
2009-11-13 16:31:00,1.5993,1.5994,1.599,1.5991,219400000.0
2009-11-13 16:32:00,1.5991,1.59955,1.59905,1.5995,151300000.0
2009-11-13 16:33:00,1.5995,1.6004,1.5994,1.60025,191400000.0
2009-11-13 16:34:00,1.60035,1.60075,1.6002,1.6006,247900000.0
2009-11-13 16:35:00,1.6006,1.6011,1.6004,1.60075,223000000.0
2009-11-13 16:36:00,1.6007,1.60075,1.60025,1.6003,201100000.0
2009-11-13 16:37:00,1.6003,1.6003,1.5994,1.59965,160600000.0
2009-11-13 16:38:00,1.59965,1.6003,1.5994,1.6,174900000.0
2009-11-13 16:39:00,1.5999,1.6004,1.59985,1.6,177400000.0
2009-11-13 16:40:00,1.60005,1.6007,1.60005,1.60045,208000000.0
2009-11-13 16:41:00,1.60045,1.6006,1.6001,1.6003,209200000.0
2009-11-13 16:42:00,1.6003,1.60075,1.59985,1.60005,255700000.0
2009-11-13 16:43:00,1.60005,1.60075,1.60005,1.6007,190800000.0
2009-11-13 16:44:00,1.60075,1.60085,1.5998,1.6001,169000000.0
2009-11-13 16:45:00,1.60005,1.6001,1.59965,1.5999,197700000.0
2009-11-13 16:46:00,1.59995,1.60005,1.5993,1.5996,157100000.0
2009-11-13 16:47:00,1.5997,1.60015,1.59945,1.59995,259600000.0
2009-11-13 16:48:00,1.5999,1.6002,1.5992,1.5992,198000000.0
2009-11-13 16:49:00,1.5992,1.59925,1.59875,1.59895,128200000.0
2009-11-13 16:50:00,1.59895,1.599,1.5986,1.5989,115100000.0
2009-11-13 16:51:00,1.59885,1.59885,1.59825,1.5984,138400000.0
2009-11-13 16:52:00,1.59855,1.5987,1.5982,1.5985,213200000.0
2009-11-13 16:53:00,1.5985,1.59905,1.5985,1.59885,148800000.0
2009-11-13 16:54:00,1.5989,1.59955,1.5989,1.59955,166100000.0
2009-11-13 16:55:00,1.59905,1.6002,1.59905,1.5994,361200000.0
2009-11-13 16:56:00,1.5993,1.60125,1.5993,1.6011,305800000.0
2009-11-13 16:57:00,1.60115,1.6014,1.6008,1.601,278000000.0
2009-11-13 16:58:00,1.60105,1.60105,1.60005,1.60065,209500000.0
2009-11-13 16:59:00,1.60045,1.60055,1.5996,1.6002,214200000.0
2009-11-13 17:00:00,1.60015,1.60085,1.60005,1.60065,286900000.0
2009-11-13 17:01:00,1.6006,1.60085,1.6001,1.60035,228400000.0
2009-11-13 17:02:00,1.60035,1.60035,1.59995,1.6001,203200000.0
2009-11-13 17:03:00,1.6001,1.6003,1.5999,1.60015,227800000.0
2009-11-13 17:04:00,1.60015,1.6002,1.59985,1.59995,160400000.0
2009-11-13 17:05:00,1.59995,1.6002,1.59965,1.59975,144100000.0
2009-11-13 17:06:00,1.59975,1.60035,1.59975,1.60015,124600000.0
2009-11-13 17:07:00,1.6002,1.6005,1.59935,1.5994,196600000.0
2009-11-13 17:08:00,1.5994,1.6,1.59925,1.59985,154600000.0
2009-11-13 17:09:00,1.5998,1.6005,1.5987,1.59875,165900000.0
2009-11-13 17:10:00,1.5987,1.5991,1.59855,1.59905,193800000.0
2009-11-13 17:11:00,1.59905,1.5996,1.5988,1.59945,216000000.0
2009-11-13 17:12:00,1.59945,1.59975,1.5993,1.5994,133100000.0
2009-11-13 17:13:00,1.5994,1.5999,1.5994,1.5997,105700000.0
2009-11-13 17:14:00,1.59975,1.59985,1.59945,1.59985,184900000.0
2009-11-13 17:15:00,1.5998,1.60025,1.59955,1.59995,113300000.0
2009-11-13 17:16:00,1.59995,1.6,1.59905,1.59915,129500000.0
2009-11-13 17:17:00,1.59915,1.5998,1.59915,1.59915,186000000.0
2009-11-13 17:18:00,1.59915,1.59955,1.59905,1.59935,157300000.0
2009-11-13 17:19:00,1.5994,1.60005,1.59935,1.59995,151000000.0
2009-11-13 17:20:00,1.59995,1.60015,1.5994,1.5997,183900000.0
2009-11-13 17:21:00,1.59935,1.59975,1.59905,1.59965,200800000.0
2009-11-13 17:22:00,1.59955,1.59995,1.5995,1.59975,125700000.0
2009-11-13 17:23:00,1.59975,1.6003,1.5997,1.59985,187200000.0
2009-11-13 17:24:00,1.59985,1.6,1.5995,1.5996,100400000.0
2009-11-13 17:25:00,1.59955,1.60025,1.59955,1.6001,128500000.0
2009-11-13 17:26:00,1.60025,1.60035,1.6,1.60015,110400000.0
2009-11-13 17:27:00,1.60015,1.60015,1.5997,1.59975,98200000.0
2009-11-13 17:28:00,1.5997,1.6,1.59955,1.5998,58100000.0
2009-11-13 17:29:00,1.5998,1.6003,1.59975,1.59995,113700000.0
2009-11-13 17:30:00,1.6,1.60025,1.59965,1.5998,90300000.0
2009-11-13 17:31:00,1.5996,1.60015,1.5994,1.6,98500000.0
2009-11-13 17:32:00,1.60005,1.6004,1.60005,1.6004,125300000.0
2009-11-13 17:33:00,1.6003,1.6004,1.5996,1.5998,160400000.0
2009-11-13 17:34:00,1.59985,1.60015,1.5996,1.59965,107800000.0
2009-11-13 17:35:00,1.59965,1.6002,1.5996,1.5996,152000000.0
2009-11-13 17:36:00,1.59965,1.59985,1.59945,1.5996,192700000.0
2009-11-13 17:37:00,1.5996,1.5999,1.5996,1.59965,124500000.0
2009-11-13 17:38:00,1.59965,1.5999,1.59945,1.5996,224700000.0
2009-11-13 17:39:00,1.5996,1.5999,1.5995,1.59965,98400000.0
2009-11-13 17:40:00,1.59965,1.6001,1.5991,1.59975,204100000.0
2009-11-13 17:41:00,1.59965,1.5998,1.59945,1.5995,114800000.0
2009-11-13 17:42:00,1.59945,1.59965,1.59885,1.5989,160500000.0
2009-11-13 17:43:00,1.59885,1.5991,1.5982,1.5982,266300000.0
2009-11-13 17:44:00,1.59825,1.59885,1.59815,1.59865,213200000.0
2009-11-13 17:45:00,1.59865,1.5988,1.59825,1.59845,254200000.0
2009-11-13 17:46:00,1.5985,1.5994,1.5983,1.59935,207200000.0
2009-11-13 17:47:00,1.5993,1.59975,1.59895,1.59915,151300000.0
2009-11-13 17:48:00,1.59915,1.59985,1.59915,1.59975,141900000.0
2009-11-13 17:49:00,1.5998,1.5998,1.59885,1.5989,106900000.0
2009-11-13 17:50:00,1.5989,1.59895,1.59815,1.5983,171200000.0
2009-11-13 17:51:00,1.59845,1.59855,1.5979,1.59815,128000000.0
2009-11-13 17:52:00,1.5982,1.5986,1.59805,1.5984,181400000.0
2009-11-13 17:53:00,1.59845,1.59875,1.59805,1.5987,171100000.0
2009-11-13 17:54:00,1.5987,1.59895,1.59825,1.5983,222400000.0
2009-11-13 17:55:00,1.59825,1.5986,1.59795,1.59845,164400000.0
2009-11-13 17:56:00,1.59845,1.5985,1.59755,1.59765,248400000.0
2009-11-13 17:57:00,1.5976,1.59805,1.5974,1.59805,190500000.0
2009-11-13 17:58:00,1.598,1.59825,1.5976,1.5982,191500000.0
2009-11-13 17:59:00,1.59815,1.59915,1.59805,1.59915,224100000.0
2009-11-13 18:00:00,1.59915,1.59935,1.59865,1.5989,174000000.0
2009-11-13 18:01:00,1.5988,1.5993,1.5988,1.5989,178200000.0
2009-11-13 18:02:00,1.5989,1.59955,1.59885,1.59925,178500000.0
2009-11-13 18:03:00,1.59925,1.5994,1.5987,1.59885,159500000.0
2009-11-13 18:04:00,1.5988,1.59885,1.5982,1.59825,127700000.0
2009-11-13 18:05:00,1.59825,1.5989,1.59815,1.59865,172500000.0
2009-11-13 18:06:00,1.59845,1.599,1.59835,1.5987,163700000.0
2009-11-13 18:07:00,1.5988,1.59935,1.5988,1.5993,134500000.0
2009-11-13 18:08:00,1.5992,1.5993,1.599,1.59925,103600000.0
2009-11-13 18:09:00,1.5993,1.59935,1.59885,1.5992,141200000.0
2009-11-13 18:10:00,1.5992,1.59955,1.59895,1.5994,130000000.0
2009-11-13 18:11:00,1.5994,1.59945,1.5991,1.5991,123200000.0
2009-11-13 18:12:00,1.59915,1.59925,1.5988,1.59915,138000000.0
2009-11-13 18:13:00,1.5991,1.59925,1.59865,1.5987,135800000.0
2009-11-13 18:14:00,1.5987,1.59925,1.59865,1.59895,123800000.0
2009-11-13 18:15:00,1.59895,1.59925,1.5987,1.59875,180100000.0
2009-11-13 18:16:00,1.59875,1.5988,1.5984,1.59865,162500000.0
2009-11-13 18:17:00,1.5986,1.59935,1.59855,1.59925,139100000.0
2009-11-13 18:18:00,1.5991,1.5993,1.5989,1.5989,71900000.0
2009-11-13 18:19:00,1.5989,1.5992,1.59875,1.59905,120500000.0
2009-11-13 18:20:00,1.59905,1.59945,1.59885,1.59895,105800000.0
2009-11-13 18:21:00,1.5989,1.5989,1.5977,1.5979,190100000.0
2009-11-13 18:22:00,1.59795,1.5981,1.5978,1.59805,131900000.0
2009-11-13 18:23:00,1.598,1.59815,1.5977,1.5979,99700000.0
2009-11-13 18:24:00,1.59795,1.598,1.59755,1.5977,81600000.0
2009-11-13 18:25:00,1.59775,1.5979,1.59655,1.59665,201500000.0
2009-11-13 18:26:00,1.59655,1.5974,1.59655,1.5974,139800000.0
2009-11-13 18:27:00,1.59745,1.59745,1.59605,1.59655,190000000.0
2009-11-13 18:28:00,1.59655,1.5972,1.5964,1.59705,171000000.0
2009-11-13 18:29:00,1.59715,1.5972,1.59675,1.59705,121200000.0
2009-11-13 18:30:00,1.59705,1.59735,1.59705,1.5972,110000000.0
2009-11-13 18:31:00,1.5972,1.59745,1.5972,1.59745,84300000.0
2009-11-13 18:32:00,1.5974,1.59765,1.5973,1.59745,101000000.0
2009-11-13 18:33:00,1.59745,1.59755,1.59705,1.59705,116800000.0
2009-11-13 18:34:00,1.59695,1.59745,1.5969,1.59745,54100000.0
2009-11-13 18:35:00,1.59735,1.59745,1.59675,1.59675,152100000.0
2009-11-13 18:36:00,1.59675,1.59695,1.5964,1.5964,165800000.0
2009-11-13 18:37:00,1.5964,1.5967,1.5962,1.59655,197400000.0
2009-11-13 18:38:00,1.5967,1.597,1.5965,1.59695,84600000.0
2009-11-13 18:39:00,1.59695,1.59705,1.59645,1.5969,139100000.0
2009-11-13 18:40:00,1.597,1.5974,1.5969,1.59725,117500000.0
2009-11-13 18:41:00,1.59725,1.59785,1.59725,1.59745,58700000.0
2009-11-13 18:42:00,1.5975,1.59785,1.59715,1.5976,128100000.0
2009-11-13 18:43:00,1.5976,1.59815,1.5974,1.59745,161300000.0
2009-11-13 18:44:00,1.5974,1.59785,1.5974,1.59755,109000000.0
2009-11-13 18:45:00,1.59745,1.59805,1.59735,1.59805,185400000.0
2009-11-13 18:46:00,1.5981,1.59835,1.5979,1.598,112700000.0
2009-11-13 18:47:00,1.5979,1.59825,1.59785,1.5979,85900000.0
2009-11-13 18:48:00,1.598,1.5986,1.598,1.59825,112400000.0
2009-11-13 18:49:00,1.5982,1.59845,1.5981,1.5982,139400000.0
2009-11-13 18:50:00,1.5982,1.5982,1.59785,1.5981,121300000.0
2009-11-13 18:51:00,1.59815,1.59815,1.5979,1.5979,68900000.0
2009-11-13 18:52:00,1.59795,1.5981,1.5978,1.5979,179700000.0
2009-11-13 18:53:00,1.5979,1.5983,1.5979,1.59795,136200000.0
2009-11-13 18:54:00,1.598,1.59845,1.59795,1.5983,83800000.0
2009-11-13 18:55:00,1.5982,1.59845,1.59795,1.5983,146500000.0
2009-11-13 18:56:00,1.59835,1.59875,1.5981,1.5983,99100000.0
2009-11-13 18:57:00,1.5985,1.59895,1.59845,1.59885,126600000.0
2009-11-13 18:58:00,1.5988,1.599,1.5985,1.59875,103200000.0
2009-11-13 18:59:00,1.5988,1.599,1.59875,1.59885,102500000.0
2009-11-13 19:00:00,1.59865,1.5987,1.5983,1.5984,101700000.0
2009-11-13 19:01:00,1.5983,1.59855,1.5979,1.598,107600000.0
2009-11-13 19:02:00,1.598,1.59815,1.59755,1.59755,101600000.0
2009-11-13 19:03:00,1.59765,1.59765,1.59725,1.59755,113700000.0
2009-11-13 19:04:00,1.59745,1.59845,1.59735,1.5982,234900000.0
2009-11-13 19:05:00,1.59825,1.59855,1.5979,1.59835,143000000.0
2009-11-13 19:06:00,1.59825,1.59875,1.59805,1.59875,203100000.0
2009-11-13 19:07:00,1.59865,1.59895,1.59815,1.5984,118000000.0
2009-11-13 19:08:00,1.59855,1.5987,1.5982,1.5986,128900000.0
2009-11-13 19:09:00,1.59855,1.599,1.59855,1.599,107800000.0
2009-11-13 19:10:00,1.599,1.59955,1.59895,1.5995,136400000.0
2009-11-13 19:11:00,1.59955,1.60005,1.59915,1.5999,187500000.0
2009-11-13 19:12:00,1.59985,1.59985,1.5995,1.5998,242900000.0
2009-11-13 19:13:00,1.5998,1.6001,1.5994,1.59945,145900000.0
2009-11-13 19:14:00,1.59945,1.6001,1.5993,1.6001,194400000.0
2009-11-13 19:15:00,1.6001,1.6002,1.59955,1.59995,238400000.0
2009-11-13 19:16:00,1.6,1.60005,1.59915,1.59925,209900000.0
2009-11-13 19:17:00,1.59925,1.5997,1.59915,1.59955,135400000.0
2009-11-13 19:18:00,1.59955,1.5996,1.599,1.5992,87800000.0
2009-11-13 19:19:00,1.59915,1.59915,1.59875,1.599,116000000.0
2009-11-13 19:20:00,1.5989,1.5991,1.5988,1.5991,70000000.0
2009-11-13 19:21:00,1.5991,1.59945,1.59895,1.5992,178000000.0
2009-11-13 19:22:00,1.59945,1.5996,1.5981,1.59825,187500000.0
2009-11-13 19:23:00,1.5982,1.5989,1.5981,1.59865,141000000.0
2009-11-13 19:24:00,1.59865,1.59885,1.59855,1.5988,135200000.0
2009-11-13 19:25:00,1.59875,1.5988,1.5986,1.5987,50800000.0
2009-11-13 19:26:00,1.59865,1.5989,1.5986,1.59875,93200000.0
2009-11-13 19:27:00,1.59875,1.5989,1.5986,1.5986,128700000.0
2009-11-13 19:28:00,1.59855,1.59885,1.59845,1.59885,112100000.0
2009-11-13 19:29:00,1.59885,1.59895,1.59855,1.5988,207000000.0
2009-11-13 19:30:00,1.59875,1.5988,1.59855,1.5986,283800000.0
2009-11-13 19:31:00,1.5986,1.5987,1.59845,1.5986,152800000.0
2009-11-13 19:32:00,1.5986,1.59895,1.59855,1.59875,176900000.0
2009-11-13 19:33:00,1.5988,1.599,1.5987,1.5988,157100000.0
2009-11-13 19:34:00,1.59885,1.59905,1.5987,1.59905,92800000.0
2009-11-13 19:35:00,1.599,1.5993,1.5986,1.5992,193800000.0
2009-11-13 19:36:00,1.5992,1.5996,1.5991,1.5993,216300000.0
2009-11-13 19:37:00,1.5992,1.59925,1.59905,1.5991,87200000.0
2009-11-13 19:38:00,1.59905,1.59945,1.59905,1.59945,115400000.0
2009-11-13 19:39:00,1.5995,1.59975,1.59915,1.5997,176300000.0
2009-11-13 19:40:00,1.5997,1.59995,1.5996,1.5999,91400000.0
2009-11-13 19:41:00,1.5999,1.60005,1.59985,1.6,61300000.0
2009-11-13 19:42:00,1.6,1.60005,1.5999,1.59995,116300000.0
2009-11-13 19:43:00,1.6,1.6001,1.59995,1.60005,50600000.0
2009-11-13 19:44:00,1.60005,1.60005,1.5998,1.59985,59000000.0
2009-11-13 19:45:00,1.59985,1.5999,1.5994,1.5997,125200000.0
2009-11-13 19:46:00,1.5996,1.6,1.5996,1.59995,132700000.0
2009-11-13 19:47:00,1.59985,1.59985,1.59935,1.5995,130700000.0
2009-11-13 19:48:00,1.5995,1.5998,1.59935,1.59955,193600000.0
2009-11-13 19:49:00,1.59955,1.59965,1.59935,1.5995,120400000.0
2009-11-13 19:50:00,1.59955,1.5997,1.599,1.5993,114300000.0
2009-11-13 19:51:00,1.5994,1.5994,1.59905,1.5993,100600000.0
2009-11-13 19:52:00,1.5993,1.5995,1.5991,1.5994,142700000.0
2009-11-13 19:53:00,1.5993,1.59965,1.5993,1.5995,86300000.0
2009-11-13 19:54:00,1.59955,1.5996,1.5993,1.5994,94600000.0
2009-11-13 19:55:00,1.59945,1.5998,1.59945,1.59955,101800000.0
2009-11-13 19:56:00,1.5995,1.59965,1.59935,1.59965,143600000.0
2009-11-13 19:57:00,1.5996,1.5996,1.59935,1.5995,155500000.0
2009-11-13 19:58:00,1.59955,1.59995,1.5995,1.5998,131400000.0
2009-11-13 19:59:00,1.5998,1.6002,1.59975,1.59975,90900000.0
2009-11-13 20:00:00,1.59975,1.59995,1.59965,1.59965,156100000.0
2009-11-13 20:01:00,1.5998,1.6,1.5997,1.6,82800000.0
2009-11-13 20:02:00,1.59995,1.6001,1.59985,1.5999,49900000.0
2009-11-13 20:03:00,1.5999,1.60005,1.5998,1.59985,99200000.0
2009-11-13 20:04:00,1.59985,1.6001,1.5998,1.59985,105900000.0
2009-11-13 20:05:00,1.5998,1.59985,1.5997,1.59975,33200000.0
2009-11-13 20:06:00,1.5997,1.59985,1.59955,1.5996,153600000.0
2009-11-13 20:07:00,1.5996,1.59975,1.5995,1.5997,149200000.0
2009-11-13 20:08:00,1.5997,1.60015,1.5996,1.6001,90900000.0
2009-11-13 20:09:00,1.6001,1.6002,1.6,1.60005,170700000.0
2009-11-13 20:10:00,1.6001,1.6001,1.5998,1.5999,121900000.0
2009-11-13 20:11:00,1.5999,1.60005,1.59975,1.59995,69700000.0
2009-11-13 20:12:00,1.60005,1.6002,1.59985,1.60005,112600000.0
2009-11-13 20:13:00,1.60005,1.60035,1.6,1.6001,75200000.0
2009-11-13 20:14:00,1.6001,1.60025,1.6001,1.6001,46100000.0
2009-11-13 20:15:00,1.60015,1.60015,1.5998,1.5998,75700000.0
2009-11-13 20:16:00,1.5998,1.5999,1.59965,1.59965,108400000.0
2009-11-13 20:17:00,1.59965,1.59995,1.59965,1.59995,57600000.0
2009-11-13 20:18:00,1.6,1.60035,1.6,1.6,104600000.0
2009-11-13 20:19:00,1.6001,1.60015,1.59975,1.5999,112900000.0
2009-11-13 20:20:00,1.5999,1.6003,1.59975,1.6003,178300000.0
2009-11-13 20:21:00,1.6002,1.6002,1.59985,1.6001,67400000.0
2009-11-13 20:22:00,1.60005,1.6002,1.5998,1.59985,30500000.0
2009-11-13 20:23:00,1.59985,1.60015,1.59985,1.59985,95900000.0
2009-11-13 20:24:00,1.59985,1.6,1.59985,1.59995,15200000.0
2009-11-13 20:25:00,1.59995,1.60005,1.59985,1.59995,63800000.0
2009-11-13 20:26:00,1.59995,1.59995,1.5993,1.5993,132900000.0
2009-11-13 20:27:00,1.5994,1.5994,1.599,1.599,98000000.0
2009-11-13 20:28:00,1.5989,1.59915,1.59875,1.59885,66500000.0
2009-11-13 20:29:00,1.59885,1.59905,1.59875,1.5988,127800000.0
2009-11-13 20:30:00,1.59885,1.59935,1.59855,1.5992,121300000.0
2009-11-13 20:31:00,1.59925,1.5994,1.59915,1.59935,97700000.0
2009-11-13 20:32:00,1.59935,1.5996,1.59935,1.59945,59200000.0
2009-11-13 20:33:00,1.59945,1.5995,1.59935,1.59935,47400000.0
2009-11-13 20:34:00,1.59935,1.5999,1.59935,1.5999,88200000.0
2009-11-13 20:35:00,1.59975,1.6,1.59955,1.5999,106400000.0
2009-11-13 20:36:00,1.5998,1.5998,1.59945,1.5995,81900000.0
2009-11-13 20:37:00,1.5995,1.5995,1.59925,1.59925,40500000.0
2009-11-13 20:38:00,1.59935,1.5995,1.59925,1.5995,55100000.0
2009-11-13 20:39:00,1.5995,1.59955,1.5992,1.5992,67700000.0
2009-11-13 20:40:00,1.5991,1.5993,1.5991,1.5992,105600000.0
2009-11-13 20:41:00,1.5992,1.59925,1.5991,1.5992,50600000.0
2009-11-13 20:42:00,1.5991,1.59965,1.5991,1.5995,45900000.0
2009-11-13 20:43:00,1.5995,1.59995,1.5995,1.59985,91000000.0
2009-11-13 20:44:00,1.59985,1.59985,1.5996,1.59965,43100000.0
2009-11-13 20:45:00,1.59965,1.59975,1.59965,1.59975,33100000.0
2009-11-13 20:46:00,1.59975,1.59985,1.5996,1.5996,60800000.0
2009-11-13 20:47:00,1.5996,1.5998,1.5996,1.59975,75700000.0
2009-11-13 20:48:00,1.59975,1.59995,1.59955,1.59995,88000000.0
2009-11-13 20:49:00,1.59985,1.59985,1.5995,1.5997,80400000.0
2009-11-13 20:50:00,1.59955,1.5998,1.5995,1.59975,106300000.0
2009-11-13 20:51:00,1.59975,1.59995,1.5996,1.5996,51500000.0
2009-11-13 20:52:00,1.59965,1.59985,1.59945,1.5997,120500000.0
2009-11-13 20:53:00,1.5997,1.5997,1.59945,1.5996,90700000.0
2009-11-13 20:54:00,1.59965,1.5997,1.59965,1.5997,4800000.0
2009-11-13 20:55:00,1.5997,1.59985,1.5996,1.5997,70600000.0
2009-11-13 20:56:00,1.59975,1.59995,1.59965,1.59965,83400000.0
2009-11-13 20:57:00,1.59965,1.59975,1.5994,1.5997,114500000.0
2009-11-13 20:58:00,1.5997,1.5998,1.59955,1.59965,80000000.0
2009-11-13 20:59:00,1.59965,1.59995,1.5995,1.59995,94100000.0
2009-11-13 21:00:00,1.6,1.60005,1.59965,1.59965,58400000.0
2009-11-13 21:01:00,1.5996,1.5996,1.5992,1.5993,129900000.0
2009-11-13 21:02:00,1.59925,1.59935,1.59905,1.59915,137700000.0
2009-11-13 21:03:00,1.59915,1.59915,1.59865,1.59875,106100000.0
2009-11-13 21:04:00,1.59875,1.5989,1.5985,1.59855,73800000.0
2009-11-13 21:05:00,1.5986,1.59875,1.59855,1.5987,93500000.0
2009-11-13 21:06:00,1.59865,1.599,1.5986,1.599,52600000.0
2009-11-13 21:07:00,1.599,1.5993,1.59895,1.59895,58000000.0
2009-11-13 21:08:00,1.59895,1.59915,1.59895,1.59895,67700000.0
2009-11-13 21:09:00,1.59895,1.5991,1.59895,1.5991,36000000.0
2009-11-13 21:10:00,1.5992,1.5993,1.59895,1.59895,58800000.0
2009-11-13 21:11:00,1.59895,1.59895,1.5985,1.5987,28900000.0
2009-11-13 21:12:00,1.59865,1.599,1.5986,1.59865,97100000.0
2009-11-13 21:13:00,1.59865,1.59895,1.59855,1.59895,90600000.0
2009-11-13 21:14:00,1.59895,1.59895,1.5985,1.59865,84000000.0
2009-11-13 21:15:00,1.59865,1.59875,1.59865,1.59865,64100000.0
2009-11-13 21:16:00,1.5987,1.59875,1.5986,1.59875,60500000.0
2009-11-13 21:17:00,1.5988,1.599,1.59875,1.599,27700000.0
2009-11-13 21:18:00,1.59895,1.59915,1.59885,1.59915,39400000.0
2009-11-13 21:19:00,1.59905,1.59945,1.59895,1.5992,99600000.0
2009-11-13 21:20:00,1.59925,1.60005,1.59925,1.5999,182700000.0
2009-11-13 21:21:00,1.5998,1.60025,1.5997,1.6001,197600000.0
2009-11-13 21:22:00,1.6001,1.6003,1.59995,1.6,154900000.0
2009-11-13 21:23:00,1.6,1.6001,1.59985,1.6001,53800000.0
2009-11-13 21:24:00,1.6,1.6001,1.5998,1.5998,68100000.0
2009-11-13 21:25:00,1.59985,1.59995,1.5996,1.59985,131000000.0
2009-11-13 21:26:00,1.59985,1.59985,1.59955,1.5996,116200000.0
2009-11-13 21:27:00,1.5996,1.59965,1.59935,1.5994,181500000.0
2009-11-13 21:28:00,1.59935,1.5995,1.5986,1.59895,222000000.0
2009-11-13 21:29:00,1.5989,1.59945,1.5989,1.59935,154500000.0
2009-11-13 21:30:00,1.59935,1.5996,1.59905,1.5992,194400000.0
2009-11-13 21:31:00,1.5992,1.59985,1.5992,1.59975,175200000.0
2009-11-13 21:32:00,1.59975,1.5999,1.59955,1.59955,131300000.0
2009-11-13 21:33:00,1.5996,1.59965,1.5991,1.59945,165300000.0
2009-11-13 21:34:00,1.59965,1.5999,1.5994,1.59975,134900000.0
2009-11-13 21:35:00,1.6,1.6,1.5994,1.5995,138600000.0
2009-11-13 21:36:00,1.59945,1.5996,1.5992,1.5994,123300000.0
2009-11-13 21:37:00,1.59935,1.59945,1.59925,1.5994,75800000.0
2009-11-13 21:38:00,1.5994,1.59975,1.59925,1.59965,135300000.0
2009-11-13 21:39:00,1.5996,1.59985,1.5996,1.59965,104000000.0
2009-11-13 21:40:00,1.5996,1.59985,1.5995,1.5996,90500000.0
2009-11-13 21:41:00,1.5997,1.5997,1.59945,1.5996,55300000.0
2009-11-13 21:42:00,1.5996,1.59975,1.5993,1.5993,81300000.0
2009-11-13 21:43:00,1.5993,1.5994,1.59895,1.59905,100800000.0
2009-11-13 21:44:00,1.59915,1.59945,1.59915,1.59945,96200000.0
2009-11-13 21:45:00,1.59945,1.59945,1.5989,1.5991,133000000.0
2009-11-13 21:46:00,1.59905,1.59905,1.5984,1.5985,219900000.0
2009-11-13 21:47:00,1.5985,1.5987,1.5984,1.5985,57200000.0
2009-11-13 21:48:00,1.5985,1.5986,1.59835,1.59845,100800000.0
2009-11-13 21:49:00,1.5985,1.5987,1.5984,1.59855,57600000.0
2009-11-13 21:50:00,1.59865,1.59865,1.5981,1.59825,142700000.0
2009-11-13 21:51:00,1.59825,1.5984,1.59825,1.5984,58500000.0
2009-11-13 21:52:00,1.5984,1.5984,1.5981,1.5981,76000000.0
2009-11-13 21:53:00,1.598,1.59825,1.598,1.5982,59100000.0
2009-11-13 21:54:00,1.59815,1.59845,1.59785,1.5979,199300000.0
2009-11-13 21:55:00,1.5979,1.5983,1.5979,1.59805,163500000.0
2009-11-13 21:56:00,1.5982,1.5986,1.598,1.5984,192800000.0
2009-11-13 21:57:00,1.59835,1.5987,1.5983,1.5984,204400000.0
2009-11-13 21:58:00,1.5984,1.5984,1.59805,1.5982,133400000.0
2009-11-13 21:59:00,1.5982,1.5983,1.59785,1.59785,213000000.0
2009-11-13 22:00:00,1.59785,1.5985,1.5977,1.59835,137900000.0
2009-11-13 22:01:00,1.59825,1.59835,1.59805,1.5982,170600000.0
2009-11-13 22:02:00,1.5982,1.5984,1.59795,1.59795,101500000.0
2009-11-13 22:03:00,1.59795,1.59825,1.59785,1.59815,102800000.0
2009-11-13 22:04:00,1.5981,1.5981,1.5979,1.59795,39900000.0
2009-11-13 22:05:00,1.598,1.59805,1.5976,1.5976,58500000.0
2009-11-13 22:06:00,1.59755,1.59765,1.59755,1.5976,57400000.0
2009-11-13 22:07:00,1.5976,1.5978,1.5975,1.5975,70300000.0
2009-11-13 22:08:00,1.5975,1.59775,1.5975,1.5976,56900000.0
2009-11-13 22:09:00,1.5976,1.59765,1.59735,1.5975,125200000.0
2009-11-13 22:10:00,1.5975,1.5976,1.59705,1.59715,138000000.0
2009-11-13 22:11:00,1.59715,1.5976,1.59715,1.59745,92000000.0
2009-11-13 22:12:00,1.59745,1.5975,1.5972,1.5972,89900000.0
2009-11-13 22:13:00,1.59725,1.59745,1.5972,1.59725,77100000.0
2009-11-13 22:14:00,1.59725,1.5974,1.5966,1.5967,109800000.0
2009-11-13 22:15:00,1.5968,1.59725,1.5967,1.5968,185700000.0
2009-11-13 22:16:00,1.59675,1.59675,1.59635,1.59645,49000000.0
2009-11-13 22:17:00,1.5964,1.597,1.5964,1.59685,74000000.0
2009-11-13 22:18:00,1.59685,1.59685,1.5966,1.59675,17200000.0
2009-11-13 22:19:00,1.5967,1.59705,1.5967,1.5968,70300000.0
2009-11-13 22:20:00,1.59695,1.59725,1.5969,1.5972,59300000.0
2009-11-13 22:21:00,1.5973,1.59745,1.59685,1.5969,38300000.0
2009-11-13 22:22:00,1.5969,1.59715,1.5967,1.59675,68400000.0
2009-11-13 22:23:00,1.59675,1.59675,1.59665,1.59665,53000000.0
2009-11-13 22:24:00,1.59665,1.59675,1.59655,1.59655,57900000.0
2009-11-13 22:25:00,1.59655,1.59685,1.59635,1.5968,50800000.0
2009-11-13 22:26:00,1.5968,1.5969,1.59675,1.5969,26500000.0
2009-11-13 22:27:00,1.5969,1.59705,1.59675,1.597,74600000.0
2009-11-13 22:28:00,1.597,1.597,1.59675,1.59675,57800000.0
2009-11-13 22:29:00,1.59675,1.597,1.5966,1.5968,115500000.0
2009-11-13 22:30:00,1.5967,1.59685,1.5966,1.5967,69800000.0
2009-11-13 22:31:00,1.5967,1.59685,1.59645,1.59665,44500000.0
2009-11-13 22:32:00,1.5967,1.59725,1.5966,1.59725,49000000.0
2009-11-13 22:33:00,1.59715,1.59715,1.59695,1.59695,12000000.0
2009-11-13 22:34:00,1.59695,1.59715,1.5968,1.59695,44100000.0
2009-11-13 22:35:00,1.59695,1.5971,1.59685,1.59705,68400000.0
2009-11-13 22:36:00,1.59705,1.59715,1.5966,1.59715,98800000.0
2009-11-13 22:37:00,1.59715,1.5974,1.59715,1.5973,34900000.0
2009-11-13 22:38:00,1.5973,1.5974,1.5972,1.5974,34100000.0
2009-11-13 22:39:00,1.5974,1.5977,1.5973,1.59765,72000000.0
2009-11-13 22:40:00,1.59765,1.59765,1.5974,1.5974,16000000.0
2009-11-13 22:41:00,1.5974,1.5975,1.59715,1.59745,39700000.0
2009-11-13 22:42:00,1.59745,1.59755,1.59695,1.59705,57400000.0
2009-11-13 22:43:00,1.59705,1.5972,1.59705,1.59715,32200000.0
2009-11-13 22:44:00,1.59715,1.59765,1.59715,1.59755,105500000.0
2009-11-13 22:45:00,1.59755,1.5977,1.59705,1.5975,120300000.0
2009-11-13 22:46:00,1.59745,1.59755,1.59735,1.59735,33000000.0
2009-11-13 22:47:00,1.59715,1.5974,1.5971,1.5973,66400000.0
2009-11-13 22:48:00,1.5974,1.59755,1.5973,1.59735,52500000.0
2009-11-13 22:49:00,1.59735,1.59735,1.59715,1.5972,19700000.0
2009-11-13 22:50:00,1.5972,1.59725,1.59675,1.5968,57100000.0
2009-11-13 22:51:00,1.5968,1.597,1.5968,1.5969,53500000.0
2009-11-13 22:52:00,1.5969,1.59695,1.59665,1.5969,44600000.0
2009-11-13 22:53:00,1.59685,1.59685,1.5963,1.59645,62400000.0
2009-11-13 22:54:00,1.59645,1.59665,1.59635,1.5964,78500000.0
2009-11-13 22:55:00,1.5964,1.5968,1.5964,1.59665,34200000.0
2009-11-13 22:56:00,1.59665,1.5967,1.59655,1.59665,31400000.0
2009-11-13 22:57:00,1.59665,1.5967,1.59635,1.5965,50000000.0
2009-11-13 22:58:00,1.5965,1.5967,1.5964,1.59665,23000000.0
2009-11-13 22:59:00,1.59665,1.5971,1.59665,1.59695,46300000.0
2009-11-13 23:00:00,1.5969,1.5969,1.5969,1.5969,1000000.0
2009-11-16 00:00:00,1.59765,1.5979,1.5975,1.59755,25000000.0
2009-11-16 00:01:00,1.5974,1.59775,1.59715,1.5976,38000000.0
2009-11-16 00:02:00,1.59765,1.598,1.5973,1.59735,42500000.0
2009-11-16 00:03:00,1.59735,1.5974,1.59725,1.5974,11800000.0
2009-11-16 00:04:00,1.5974,1.5974,1.59725,1.59735,20800000.0
2009-11-16 00:05:00,1.59725,1.59735,1.59725,1.59725,5000000.0
2009-11-16 00:06:00,1.59725,1.59745,1.59725,1.5974,15100000.0
2009-11-16 00:07:00,1.5974,1.59755,1.5974,1.59755,5000000.0
2009-11-16 00:08:00,1.5975,1.5976,1.5974,1.5976,7100000.0
2009-11-16 00:09:00,1.5975,1.5976,1.5975,1.5975,19000000.0
2009-11-16 00:10:00,1.5976,1.5976,1.5975,1.5975,8000000.0
2009-11-16 00:11:00,1.5976,1.59775,1.59745,1.5977,12000000.0
2009-11-16 00:12:00,1.59765,1.59765,1.5975,1.5975,4000000.0
2009-11-16 00:13:00,1.59765,1.59765,1.59695,1.5973,23600000.0
2009-11-16 00:14:00,1.59725,1.5977,1.59705,1.5972,42000000.0
2009-11-16 00:15:00,1.59725,1.5976,1.59685,1.597,62700000.0
2009-11-16 00:16:00,1.5971,1.59745,1.59665,1.59735,74100000.0
2009-11-16 00:17:00,1.5973,1.59735,1.59695,1.5973,21000000.0
2009-11-16 00:18:00,1.5971,1.59735,1.597,1.59715,16200000.0
2009-11-16 00:19:00,1.59715,1.59745,1.59715,1.5974,16100000.0
2009-11-16 00:20:00,1.5973,1.59755,1.59725,1.59725,26600000.0
2009-11-16 00:21:00,1.59725,1.59735,1.5971,1.59725,13500000.0
2009-11-16 00:22:00,1.5973,1.5976,1.5973,1.5973,26500000.0
2009-11-16 00:23:00,1.5972,1.5975,1.5966,1.5968,33000000.0
2009-11-16 00:24:00,1.59675,1.597,1.59675,1.5969,25400000.0
2009-11-16 00:25:00,1.597,1.5972,1.59695,1.5972,15200000.0
2009-11-16 00:26:00,1.5972,1.5974,1.5972,1.59735,28000000.0
2009-11-16 00:27:00,1.5974,1.59755,1.5973,1.59735,21100000.0
2009-11-16 00:28:00,1.5973,1.5973,1.5973,1.5973,1500000.0
2009-11-16 00:29:00,1.59749,1.59766,1.59749,1.5976,27300000.0
2009-11-16 00:30:00,1.59735,1.5974,1.5965,1.59695,27300000.0
2009-11-16 00:31:00,1.59705,1.59725,1.59705,1.59725,17300000.0
2009-11-16 00:32:00,1.5973,1.59745,1.5971,1.59735,24100000.0
2009-11-16 00:33:00,1.5973,1.5973,1.59705,1.5972,33600000.0
2009-11-16 00:34:00,1.59715,1.59725,1.59695,1.5971,16200000.0
2009-11-16 00:35:00,1.59705,1.5973,1.59705,1.5973,12700000.0
2009-11-16 00:36:00,1.59735,1.5974,1.5971,1.59735,15700000.0
2009-11-16 00:37:00,1.5972,1.5974,1.5971,1.5971,35300000.0
2009-11-16 00:38:00,1.5971,1.5971,1.597,1.5971,12200000.0
2009-11-16 00:39:00,1.597,1.5973,1.597,1.5973,14900000.0
2009-11-16 00:40:00,1.59735,1.59745,1.5971,1.59745,25200000.0
2009-11-16 00:41:00,1.59735,1.59735,1.59725,1.59725,7700000.0
2009-11-16 00:42:00,1.5973,1.5973,1.5973,1.5973,1600000.0
2009-11-16 00:43:00,1.5973,1.5973,1.5973,1.5973,1500000.0
2009-11-16 00:44:00,1.59725,1.5973,1.59715,1.59715,9600000.0
2009-11-16 00:45:00,1.59705,1.5972,1.597,1.597,14900000.0
2009-11-16 00:46:00,1.59695,1.59695,1.59695,1.59695,3000000.0
2009-11-16 00:47:00,1.59685,1.59705,1.5968,1.59705,16400000.0
2009-11-16 00:48:00,1.59705,1.59705,1.59685,1.5969,12100000.0
2009-11-16 00:49:00,1.59695,1.597,1.59695,1.59695,8000000.0
2009-11-16 00:50:00,1.59685,1.59685,1.5967,1.59675,9000000.0
2009-11-16 00:51:00,1.5968,1.5971,1.5968,1.597,12000000.0
2009-11-16 00:52:00,1.5971,1.5971,1.597,1.5971,5000000.0
2009-11-16 00:53:00,1.597,1.59745,1.597,1.59745,16600000.0
2009-11-16 00:54:00,1.59745,1.59755,1.5971,1.5973,30000000.0
2009-11-16 00:55:00,1.5972,1.5972,1.5971,1.5971,2500000.0
2009-11-16 00:56:00,1.5972,1.59745,1.5972,1.59745,10500000.0
2009-11-16 00:57:00,1.5974,1.5974,1.5974,1.5974,3000000.0
2009-11-16 00:58:00,1.59755,1.5979,1.59725,1.5975,33800000.0
2009-11-16 00:59:00,1.59755,1.59755,1.59715,1.59735,16300000.0
2009-11-16 01:00:00,1.59735,1.59815,1.5972,1.5981,54200000.0
2009-11-16 01:01:00,1.5981,1.5983,1.59765,1.59765,46200000.0
2009-11-16 01:02:00,1.5976,1.59795,1.5971,1.59785,52200000.0
2009-11-16 01:03:00,1.59785,1.59805,1.59775,1.598,33200000.0
2009-11-16 01:04:00,1.598,1.59845,1.59755,1.59765,55100000.0
2009-11-16 01:05:00,1.5977,1.59835,1.5977,1.59835,45600000.0
2009-11-16 01:06:00,1.59815,1.5982,1.59735,1.59745,54400000.0
2009-11-16 01:07:00,1.59745,1.59765,1.5972,1.59745,45000000.0
2009-11-16 01:08:00,1.5975,1.59775,1.59735,1.5977,53100000.0
2009-11-16 01:09:00,1.59765,1.59805,1.59745,1.5978,48500000.0
2009-11-16 01:10:00,1.5975,1.59805,1.5975,1.5978,46700000.0
2009-11-16 01:11:00,1.59775,1.5979,1.5976,1.59765,62000000.0
2009-11-16 01:12:00,1.59765,1.59765,1.59745,1.5975,44500000.0
2009-11-16 01:13:00,1.59745,1.5976,1.59745,1.59755,20300000.0
2009-11-16 01:14:00,1.59755,1.59785,1.59745,1.59755,46800000.0
2009-11-16 01:15:00,1.59755,1.59775,1.59735,1.59755,27900000.0
2009-11-16 01:16:00,1.5975,1.59765,1.5975,1.59765,26900000.0
2009-11-16 01:17:00,1.5976,1.5976,1.5976,1.5976,1500000.0
2009-11-16 01:18:00,1.5975,1.5978,1.5973,1.5976,72800000.0
2009-11-16 01:19:00,1.59765,1.59765,1.5974,1.5975,41300000.0
2009-11-16 01:20:00,1.59745,1.5976,1.5974,1.59745,54500000.0
2009-11-16 01:21:00,1.59755,1.5976,1.59745,1.59755,50600000.0
2009-11-16 01:22:00,1.5974,1.59755,1.5972,1.59755,41900000.0
2009-11-16 01:23:00,1.5977,1.59785,1.59755,1.5978,52000000.0
2009-11-16 01:24:00,1.59795,1.59805,1.5977,1.5977,54200000.0
2009-11-16 01:25:00,1.59775,1.59775,1.59765,1.59765,20400000.0
2009-11-16 01:26:00,1.5976,1.5979,1.5976,1.59775,50900000.0
2009-11-16 01:27:00,1.59775,1.59785,1.59765,1.5978,30000000.0
2009-11-16 01:28:00,1.5978,1.5979,1.59775,1.5978,26800000.0
2009-11-16 01:29:00,1.5978,1.59805,1.5978,1.59795,51000000.0
2009-11-16 01:30:00,1.59795,1.59795,1.59795,1.59795,54000000.0
2009-11-16 01:31:00,1.59795,1.598,1.5975,1.598,50700000.0
2009-11-16 01:32:00,1.598,1.5985,1.59795,1.59825,96600000.0
2009-11-16 01:33:00,1.59815,1.59825,1.59795,1.59805,50300000.0
2009-11-16 01:34:00,1.598,1.5982,1.598,1.59815,16600000.0
2009-11-16 01:35:00,1.59815,1.5983,1.59815,1.59815,18000000.0
2009-11-16 01:36:00,1.59815,1.59825,1.59785,1.598,67200000.0
2009-11-16 01:37:00,1.598,1.5981,1.5978,1.5979,44600000.0
2009-11-16 01:38:00,1.5979,1.59835,1.5978,1.59825,88300000.0
2009-11-16 01:39:00,1.59825,1.59825,1.5979,1.5981,87700000.0
2009-11-16 01:40:00,1.59805,1.59805,1.5978,1.59785,70500000.0
2009-11-16 01:41:00,1.59785,1.59805,1.59785,1.59795,27700000.0
2009-11-16 01:42:00,1.59795,1.5984,1.59785,1.5983,96300000.0
2009-11-16 01:43:00,1.59825,1.59835,1.5981,1.5981,28500000.0
2009-11-16 01:44:00,1.59805,1.59815,1.59795,1.59795,36600000.0
2009-11-16 01:45:00,1.598,1.59815,1.5979,1.5979,68300000.0
2009-11-16 01:46:00,1.5978,1.5981,1.59775,1.598,63100000.0
2009-11-16 01:47:00,1.598,1.5981,1.59785,1.59805,68200000.0
2009-11-16 01:48:00,1.59805,1.5983,1.5979,1.5983,83600000.0
2009-11-16 01:49:00,1.5982,1.59825,1.59805,1.59815,69100000.0
2009-11-16 01:50:00,1.5981,1.5983,1.598,1.59825,73900000.0
2009-11-16 01:51:00,1.59825,1.59835,1.5979,1.5979,80200000.0
2009-11-16 01:52:00,1.5979,1.59845,1.5979,1.59815,92000000.0
2009-11-16 01:53:00,1.59815,1.59835,1.598,1.5982,70400000.0
2009-11-16 01:54:00,1.5982,1.5987,1.5982,1.5987,76000000.0
2009-11-16 01:55:00,1.5987,1.5989,1.59845,1.5986,106800000.0
2009-11-16 01:56:00,1.59865,1.59875,1.5984,1.5986,104000000.0
2009-11-16 01:57:00,1.5986,1.5986,1.5983,1.59835,43100000.0
2009-11-16 01:58:00,1.59825,1.59875,1.59825,1.59875,76400000.0
2009-11-16 01:59:00,1.59865,1.59955,1.59865,1.5991,126200000.0
2009-11-16 02:00:00,1.5991,1.6003,1.5991,1.6002,189500000.0
2009-11-16 02:01:00,1.60015,1.60015,1.59965,1.59975,131400000.0
2009-11-16 02:02:00,1.5997,1.60015,1.5995,1.60005,147500000.0
2009-11-16 02:03:00,1.60005,1.60025,1.59975,1.59975,114200000.0
2009-11-16 02:04:00,1.59975,1.6,1.5995,1.5997,109100000.0
2009-11-16 02:05:00,1.5997,1.5999,1.59945,1.5998,107200000.0
2009-11-16 02:06:00,1.5998,1.60005,1.59955,1.59985,82100000.0
2009-11-16 02:07:00,1.59995,1.60055,1.5998,1.6002,151500000.0
2009-11-16 02:08:00,1.60035,1.6006,1.60005,1.6006,85100000.0
2009-11-16 02:09:00,1.6006,1.601,1.6003,1.60055,146900000.0
2009-11-16 02:10:00,1.6004,1.60045,1.5999,1.6002,103400000.0
2009-11-16 02:11:00,1.60025,1.60055,1.60025,1.6003,48100000.0
2009-11-16 02:12:00,1.6003,1.6007,1.60025,1.60045,133600000.0
2009-11-16 02:13:00,1.60045,1.60065,1.60045,1.6006,72200000.0
2009-11-16 02:14:00,1.60065,1.60085,1.6006,1.6008,59200000.0
2009-11-16 02:15:00,1.60075,1.601,1.6003,1.60055,187100000.0
2009-11-16 02:16:00,1.60055,1.60095,1.60045,1.6009,70700000.0
2009-11-16 02:17:00,1.6008,1.60095,1.60065,1.6007,44800000.0
2009-11-16 02:18:00,1.6007,1.6008,1.6005,1.60055,53200000.0
2009-11-16 02:19:00,1.6007,1.6011,1.6007,1.60105,77200000.0
2009-11-16 02:20:00,1.6011,1.6011,1.6008,1.601,51700000.0
2009-11-16 02:21:00,1.6011,1.6012,1.601,1.60115,38100000.0
2009-11-16 02:22:00,1.60115,1.60115,1.60105,1.60105,35400000.0
2009-11-16 02:23:00,1.6011,1.60145,1.60085,1.60125,84600000.0
2009-11-16 02:24:00,1.60125,1.6014,1.601,1.60125,89100000.0
2009-11-16 02:25:00,1.6013,1.6013,1.6011,1.6013,24600000.0
2009-11-16 02:26:00,1.6013,1.6015,1.6012,1.60135,52200000.0
2009-11-16 02:27:00,1.60145,1.60155,1.60145,1.6015,21200000.0
2009-11-16 02:28:00,1.60145,1.60145,1.601,1.6011,34000000.0
2009-11-16 02:29:00,1.6011,1.60135,1.6011,1.6013,50500000.0
2009-11-16 02:30:00,1.6012,1.60155,1.6012,1.60155,49400000.0
2009-11-16 02:31:00,1.60155,1.6021,1.6015,1.602,111000000.0
2009-11-16 02:32:00,1.60195,1.6027,1.6019,1.6019,99400000.0
2009-11-16 02:33:00,1.60185,1.60205,1.60155,1.60165,59200000.0
2009-11-16 02:34:00,1.6017,1.60225,1.6013,1.60195,107100000.0
2009-11-16 02:35:00,1.6019,1.6023,1.6019,1.6023,34300000.0
2009-11-16 02:36:00,1.60225,1.60235,1.6021,1.6023,44800000.0
2009-11-16 02:37:00,1.60225,1.6023,1.60175,1.60175,39200000.0
2009-11-16 02:38:00,1.60175,1.60195,1.60175,1.6019,50600000.0
2009-11-16 02:39:00,1.6019,1.602,1.60165,1.6018,82000000.0
2009-11-16 02:40:00,1.6018,1.6018,1.6014,1.60155,43600000.0
2009-11-16 02:41:00,1.60155,1.6021,1.60155,1.6021,43900000.0
2009-11-16 02:42:00,1.6021,1.6021,1.60185,1.60195,64100000.0
2009-11-16 02:43:00,1.602,1.60265,1.60185,1.6024,91900000.0
2009-11-16 02:44:00,1.60235,1.60265,1.6022,1.60245,77800000.0
2009-11-16 02:45:00,1.6025,1.60295,1.6025,1.60275,79500000.0
2009-11-16 02:46:00,1.60285,1.60285,1.6026,1.6026,38700000.0
2009-11-16 02:47:00,1.60255,1.60325,1.6025,1.60295,117300000.0
2009-11-16 02:48:00,1.6029,1.60345,1.6029,1.60325,91600000.0
2009-11-16 02:49:00,1.60335,1.60335,1.6028,1.60285,51200000.0
2009-11-16 02:50:00,1.6029,1.6031,1.60275,1.60295,50100000.0
2009-11-16 02:51:00,1.6029,1.60335,1.6029,1.6031,51800000.0
2009-11-16 02:52:00,1.60315,1.60325,1.60285,1.60295,117700000.0
2009-11-16 02:53:00,1.60295,1.60355,1.6026,1.6035,102500000.0
2009-11-16 02:54:00,1.6035,1.60385,1.60265,1.60265,105400000.0
2009-11-16 02:55:00,1.60265,1.6038,1.60265,1.60315,190800000.0
2009-11-16 02:56:00,1.60315,1.6033,1.603,1.60325,81100000.0
2009-11-16 02:57:00,1.6032,1.6033,1.60305,1.6031,48700000.0
2009-11-16 02:58:00,1.60315,1.6033,1.60285,1.603,59400000.0
2009-11-16 02:59:00,1.603,1.6032,1.6029,1.6031,69100000.0
2009-11-16 03:00:00,1.6031,1.60335,1.6028,1.6033,55800000.0
2009-11-16 03:01:00,1.6033,1.60345,1.60305,1.6034,50700000.0
2009-11-16 03:02:00,1.6034,1.60375,1.6032,1.60365,70800000.0
2009-11-16 03:03:00,1.60365,1.6037,1.6031,1.60325,80300000.0
2009-11-16 03:04:00,1.6033,1.6034,1.6031,1.6033,62400000.0
2009-11-16 03:05:00,1.60325,1.6033,1.60255,1.60255,62000000.0
2009-11-16 03:06:00,1.6026,1.6026,1.60205,1.60205,55600000.0
2009-11-16 03:07:00,1.6021,1.6024,1.6021,1.60235,72400000.0
2009-11-16 03:08:00,1.6024,1.6025,1.6022,1.60225,40800000.0
2009-11-16 03:09:00,1.6022,1.60225,1.6019,1.60195,21400000.0
2009-11-16 03:10:00,1.60195,1.6028,1.60195,1.60275,68700000.0
2009-11-16 03:11:00,1.60275,1.60285,1.6024,1.6024,56000000.0
2009-11-16 03:12:00,1.60235,1.60245,1.60235,1.6024,13600000.0
2009-11-16 03:13:00,1.6024,1.60255,1.60235,1.60245,26300000.0
2009-11-16 03:14:00,1.60245,1.6028,1.60245,1.6027,15400000.0
2009-11-16 03:15:00,1.60275,1.60295,1.60275,1.60275,19000000.0
2009-11-16 03:16:00,1.6028,1.60285,1.6021,1.60265,86000000.0
2009-11-16 03:17:00,1.60265,1.60295,1.60265,1.6028,39000000.0
2009-11-16 03:18:00,1.6028,1.6029,1.6026,1.6028,69300000.0
2009-11-16 03:19:00,1.60285,1.60295,1.60245,1.60255,77500000.0
2009-11-16 03:20:00,1.60245,1.60255,1.60215,1.60245,71200000.0
2009-11-16 03:21:00,1.60255,1.6026,1.6023,1.6025,55400000.0
2009-11-16 03:22:00,1.60255,1.6027,1.60225,1.60235,61200000.0
2009-11-16 03:23:00,1.60235,1.60255,1.60235,1.6025,40800000.0
2009-11-16 03:24:00,1.6025,1.6025,1.60235,1.6024,22900000.0
2009-11-16 03:25:00,1.60235,1.60235,1.60215,1.60225,28100000.0
2009-11-16 03:26:00,1.6023,1.60265,1.60225,1.60255,34600000.0
2009-11-16 03:27:00,1.6026,1.60275,1.60235,1.60275,52700000.0
2009-11-16 03:28:00,1.60275,1.6029,1.60255,1.60265,44200000.0
2009-11-16 03:29:00,1.6026,1.60265,1.6024,1.60245,48800000.0
2009-11-16 03:30:00,1.60245,1.60245,1.6018,1.6019,63900000.0
2009-11-16 03:31:00,1.6019,1.6021,1.6019,1.602,16000000.0
2009-11-16 03:32:00,1.60185,1.6021,1.6018,1.6019,32200000.0
2009-11-16 03:33:00,1.6019,1.60215,1.6018,1.602,61700000.0
2009-11-16 03:34:00,1.602,1.60235,1.60195,1.60205,81200000.0
2009-11-16 03:35:00,1.6021,1.60235,1.60195,1.60215,85600000.0
2009-11-16 03:36:00,1.60215,1.60215,1.60155,1.6017,58800000.0
2009-11-16 03:37:00,1.6017,1.60185,1.60155,1.6017,41600000.0
2009-11-16 03:38:00,1.6017,1.60175,1.60115,1.60125,120400000.0
2009-11-16 03:39:00,1.6011,1.60125,1.601,1.60125,53300000.0
2009-11-16 03:40:00,1.6012,1.6015,1.60115,1.6013,75200000.0
2009-11-16 03:41:00,1.60135,1.60145,1.6009,1.60095,66100000.0
2009-11-16 03:42:00,1.60095,1.60115,1.60065,1.60115,77600000.0
2009-11-16 03:43:00,1.6012,1.6012,1.6009,1.60095,48700000.0
2009-11-16 03:44:00,1.6009,1.6011,1.6005,1.60075,88100000.0
2009-11-16 03:45:00,1.60075,1.60085,1.6007,1.6008,53700000.0
2009-11-16 03:46:00,1.6008,1.60085,1.6002,1.6003,84700000.0
2009-11-16 03:47:00,1.6004,1.6006,1.6002,1.6004,73900000.0
2009-11-16 03:48:00,1.6004,1.60055,1.6002,1.6002,109300000.0
2009-11-16 03:49:00,1.60025,1.60045,1.6001,1.6002,110900000.0
2009-11-16 03:50:00,1.60035,1.60045,1.6001,1.60035,75000000.0
2009-11-16 03:51:00,1.6002,1.6004,1.59985,1.59995,124800000.0
2009-11-16 03:52:00,1.59995,1.60025,1.59995,1.60015,49500000.0
2009-11-16 03:53:00,1.6002,1.60025,1.5998,1.60005,49100000.0
2009-11-16 03:54:00,1.60005,1.60005,1.59965,1.5999,53100000.0
2009-11-16 03:55:00,1.59985,1.6001,1.5997,1.59985,90200000.0
2009-11-16 03:56:00,1.5999,1.60035,1.59985,1.6002,104000000.0
2009-11-16 03:57:00,1.60015,1.60025,1.6,1.60015,73900000.0
2009-11-16 03:58:00,1.6001,1.6005,1.6001,1.6003,110500000.0
2009-11-16 03:59:00,1.60025,1.6005,1.60005,1.6001,123300000.0
2009-11-16 04:00:00,1.60015,1.60045,1.6,1.6003,133800000.0
2009-11-16 04:01:00,1.6001,1.60075,1.6001,1.60055,143800000.0
2009-11-16 04:02:00,1.6005,1.6006,1.5998,1.60005,133100000.0
2009-11-16 04:03:00,1.6001,1.6007,1.60005,1.60025,130700000.0
2009-11-16 04:04:00,1.60015,1.6005,1.5999,1.59995,96200000.0
2009-11-16 04:05:00,1.59995,1.6003,1.59985,1.60015,77100000.0
2009-11-16 04:06:00,1.60015,1.60025,1.59995,1.6,52100000.0
2009-11-16 04:07:00,1.6,1.60035,1.5999,1.59995,93400000.0
2009-11-16 04:08:00,1.59995,1.60015,1.59995,1.59995,81300000.0
2009-11-16 04:09:00,1.59995,1.60005,1.59975,1.5998,70900000.0
2009-11-16 04:10:00,1.59985,1.59995,1.59975,1.59985,78900000.0
2009-11-16 04:11:00,1.59995,1.60005,1.59985,1.59985,48000000.0
2009-11-16 04:12:00,1.59985,1.60005,1.5996,1.6,86700000.0
2009-11-16 04:13:00,1.60005,1.6004,1.6,1.60025,68300000.0
2009-11-16 04:14:00,1.6003,1.6004,1.6001,1.6002,80600000.0
2009-11-16 04:15:00,1.6002,1.6008,1.60005,1.60065,55900000.0
2009-11-16 04:16:00,1.60065,1.60075,1.60025,1.60075,88900000.0
2009-11-16 04:17:00,1.60065,1.6007,1.6004,1.6004,81800000.0
2009-11-16 04:18:00,1.60055,1.60065,1.60035,1.6004,53100000.0
2009-11-16 04:19:00,1.60035,1.60055,1.6003,1.60045,50900000.0
2009-11-16 04:20:00,1.60045,1.60055,1.60035,1.6004,86800000.0
2009-11-16 04:21:00,1.60035,1.6007,1.6001,1.6001,83900000.0
2009-11-16 04:22:00,1.60015,1.6004,1.60015,1.6004,24900000.0
2009-11-16 04:23:00,1.6004,1.60045,1.6,1.6002,43700000.0
2009-11-16 04:24:00,1.60025,1.60025,1.6001,1.6001,7500000.0
2009-11-16 04:25:00,1.60005,1.60035,1.5997,1.59985,85000000.0
2009-11-16 04:26:00,1.59995,1.6,1.5999,1.59995,20000000.0
2009-11-16 04:27:00,1.59985,1.60005,1.59985,1.59995,39100000.0
2009-11-16 04:28:00,1.60005,1.6001,1.5998,1.5999,64700000.0
2009-11-16 04:29:00,1.59985,1.59995,1.59975,1.59975,53300000.0
2009-11-16 04:30:00,1.59975,1.5998,1.5994,1.59945,33200000.0
2009-11-16 04:31:00,1.5995,1.59965,1.5993,1.5994,46200000.0
2009-11-16 04:32:00,1.5994,1.59975,1.5994,1.59955,37600000.0
2009-11-16 04:33:00,1.59955,1.59985,1.59955,1.59975,36000000.0
2009-11-16 04:34:00,1.59955,1.59975,1.5995,1.59975,33600000.0
2009-11-16 04:35:00,1.59985,1.6,1.59965,1.59995,30000000.0
2009-11-16 04:36:00,1.5999,1.5999,1.5996,1.5997,51800000.0
2009-11-16 04:37:00,1.5997,1.5998,1.5996,1.5996,54200000.0
2009-11-16 04:38:00,1.5996,1.5997,1.5992,1.5992,73500000.0
2009-11-16 04:39:00,1.59915,1.5994,1.59905,1.5991,93000000.0
2009-11-16 04:40:00,1.59925,1.5994,1.59895,1.59935,72800000.0
2009-11-16 04:41:00,1.5994,1.59955,1.59905,1.59925,56700000.0
2009-11-16 04:42:00,1.59925,1.59945,1.59925,1.59935,47300000.0
2009-11-16 04:43:00,1.5994,1.59955,1.59905,1.5993,77500000.0
2009-11-16 04:44:00,1.59925,1.59955,1.59925,1.5995,44600000.0
2009-11-16 04:45:00,1.5995,1.5996,1.5993,1.59935,57800000.0
2009-11-16 04:46:00,1.59935,1.59945,1.59935,1.59945,13100000.0
2009-11-16 04:47:00,1.59935,1.59945,1.5993,1.59945,20700000.0
2009-11-16 04:48:00,1.59945,1.5996,1.5993,1.5995,39600000.0
2009-11-16 04:49:00,1.5995,1.60025,1.5995,1.60025,66700000.0
2009-11-16 04:50:00,1.60025,1.6004,1.60015,1.60015,92200000.0
2009-11-16 04:51:00,1.6001,1.6003,1.5997,1.6,94900000.0
2009-11-16 04:52:00,1.6001,1.60045,1.59995,1.60045,102500000.0
2009-11-16 04:53:00,1.60045,1.60045,1.60005,1.6004,117000000.0
2009-11-16 04:54:00,1.6003,1.60045,1.60015,1.6003,41400000.0
2009-11-16 04:55:00,1.6003,1.60055,1.6002,1.60055,56000000.0
2009-11-16 04:56:00,1.60055,1.6012,1.6005,1.60085,93200000.0
2009-11-16 04:57:00,1.60085,1.6012,1.60065,1.60065,83000000.0
2009-11-16 04:58:00,1.60065,1.60095,1.60055,1.6008,81300000.0
2009-11-16 04:59:00,1.6008,1.6011,1.6008,1.60105,44800000.0
2009-11-16 05:00:00,1.601,1.6013,1.60075,1.60095,83000000.0
2009-11-16 05:01:00,1.60095,1.60135,1.6008,1.6013,103900000.0
2009-11-16 05:02:00,1.6013,1.6013,1.6007,1.6007,84500000.0
2009-11-16 05:03:00,1.60075,1.60095,1.6006,1.6009,73500000.0
2009-11-16 05:04:00,1.6008,1.6009,1.6007,1.60085,29100000.0
2009-11-16 05:05:00,1.60075,1.60115,1.6007,1.60105,72400000.0
2009-11-16 05:06:00,1.60105,1.60135,1.60105,1.60135,16200000.0
2009-11-16 05:07:00,1.60135,1.60155,1.60115,1.6013,49900000.0
2009-11-16 05:08:00,1.6013,1.6013,1.6012,1.6013,13900000.0
2009-11-16 05:09:00,1.6012,1.60135,1.60055,1.601,35500000.0
2009-11-16 05:10:00,1.60085,1.6013,1.60085,1.6013,70800000.0
2009-11-16 05:11:00,1.60125,1.6014,1.60125,1.6014,46700000.0
2009-11-16 05:12:00,1.6014,1.6017,1.60135,1.6015,66900000.0
2009-11-16 05:13:00,1.60145,1.6016,1.60125,1.60135,79400000.0
2009-11-16 05:14:00,1.60125,1.60175,1.60125,1.60175,63300000.0
2009-11-16 05:15:00,1.60175,1.60175,1.60135,1.60155,51700000.0
2009-11-16 05:16:00,1.60155,1.60155,1.60125,1.60135,48800000.0
2009-11-16 05:17:00,1.6014,1.60155,1.6011,1.60145,78900000.0
2009-11-16 05:18:00,1.6015,1.6015,1.6014,1.6014,17100000.0
2009-11-16 05:19:00,1.6014,1.60165,1.60125,1.6016,34500000.0
2009-11-16 05:20:00,1.6016,1.60175,1.60155,1.6016,35400000.0
2009-11-16 05:21:00,1.6016,1.6018,1.6015,1.60165,40800000.0
2009-11-16 05:22:00,1.60165,1.602,1.6016,1.60185,74900000.0
2009-11-16 05:23:00,1.60175,1.60195,1.60175,1.60185,67200000.0
2009-11-16 05:24:00,1.60185,1.60195,1.60165,1.60185,51900000.0
2009-11-16 05:25:00,1.60175,1.6018,1.6016,1.60165,40400000.0
2009-11-16 05:26:00,1.6017,1.60205,1.6017,1.60195,30100000.0
2009-11-16 05:27:00,1.60195,1.602,1.6017,1.60175,26200000.0
2009-11-16 05:28:00,1.6018,1.60235,1.6018,1.6023,50300000.0
2009-11-16 05:29:00,1.6023,1.6027,1.6021,1.60255,76100000.0
2009-11-16 05:30:00,1.6026,1.60295,1.60255,1.60285,55200000.0
2009-11-16 05:31:00,1.6028,1.60285,1.6023,1.6025,56700000.0
2009-11-16 05:32:00,1.60245,1.60275,1.60235,1.60275,53800000.0
2009-11-16 05:33:00,1.60275,1.60315,1.6027,1.60305,44400000.0
2009-11-16 05:34:00,1.60315,1.6033,1.60305,1.6033,46100000.0
2009-11-16 05:35:00,1.60325,1.60325,1.60315,1.6032,25300000.0
2009-11-16 05:36:00,1.60056,1.60092,1.60053,1.60088,6200000.0
2009-11-16 05:37:00,1.6031,1.6031,1.603,1.603,6200000.0
2009-11-16 05:38:00,1.60305,1.6031,1.60265,1.6029,25400000.0
2009-11-16 05:39:00,1.6029,1.6032,1.6028,1.6031,61100000.0
2009-11-16 05:40:00,1.6032,1.60335,1.6029,1.603,56000000.0
2009-11-16 05:41:00,1.60285,1.6033,1.60285,1.603,56900000.0
2009-11-16 05:42:00,1.60295,1.6031,1.6025,1.60275,53100000.0
2009-11-16 05:43:00,1.6027,1.60275,1.60245,1.6027,50600000.0
2009-11-16 05:44:00,1.60275,1.6028,1.60255,1.6026,18100000.0
2009-11-16 05:45:00,1.6025,1.6027,1.6025,1.6025,14200000.0
2009-11-16 05:46:00,1.6025,1.60265,1.6025,1.60265,11000000.0
2009-11-16 05:47:00,1.6027,1.6027,1.6026,1.6026,27000000.0
2009-11-16 05:48:00,1.60265,1.6028,1.6025,1.60275,25000000.0
2009-11-16 05:49:00,1.6028,1.6028,1.60255,1.6027,18000000.0
2009-11-16 05:50:00,1.6027,1.6027,1.60255,1.6026,4600000.0
2009-11-16 05:51:00,1.6025,1.6025,1.6024,1.60245,5000000.0
2009-11-16 05:52:00,1.60225,1.60255,1.60225,1.6025,31000000.0
2009-11-16 05:53:00,1.6026,1.60265,1.60225,1.6024,46600000.0
2009-11-16 05:54:00,1.6024,1.6025,1.60225,1.6024,56700000.0
2009-11-16 05:55:00,1.6025,1.6026,1.6024,1.6025,19200000.0
2009-11-16 05:56:00,1.60245,1.6026,1.6024,1.6026,23200000.0
2009-11-16 05:57:00,1.6025,1.6027,1.6025,1.6026,11600000.0
2009-11-16 05:58:00,1.6026,1.60285,1.6026,1.60275,26200000.0
2009-11-16 05:59:00,1.6028,1.6028,1.6022,1.60235,47400000.0
2009-11-16 06:00:00,1.6023,1.60235,1.60215,1.60235,69900000.0
2009-11-16 06:01:00,1.6024,1.6024,1.602,1.602,34800000.0
2009-11-16 06:02:00,1.602,1.60205,1.6017,1.60175,42700000.0
2009-11-16 06:03:00,1.6019,1.6019,1.60115,1.60155,101500000.0
2009-11-16 06:04:00,1.60155,1.60155,1.6011,1.6012,86600000.0
2009-11-16 06:05:00,1.60125,1.6013,1.60095,1.60115,91700000.0
2009-11-16 06:06:00,1.6012,1.6015,1.60115,1.6014,83500000.0
2009-11-16 06:07:00,1.60125,1.60155,1.6012,1.60145,82400000.0
2009-11-16 06:08:00,1.60145,1.60155,1.60115,1.6012,85900000.0
2009-11-16 06:09:00,1.6012,1.6013,1.601,1.60115,126800000.0
2009-11-16 06:10:00,1.60115,1.60125,1.6009,1.6009,43300000.0
2009-11-16 06:11:00,1.6009,1.6016,1.6009,1.6015,95900000.0
2009-11-16 06:12:00,1.60155,1.60175,1.60115,1.60135,66200000.0
2009-11-16 06:13:00,1.60135,1.60145,1.60135,1.6014,20100000.0
2009-11-16 06:14:00,1.60135,1.6015,1.6013,1.6014,26700000.0
2009-11-16 06:15:00,1.6014,1.6014,1.6013,1.6013,7800000.0
2009-11-16 06:16:00,1.60135,1.6014,1.60135,1.6014,10700000.0
2009-11-16 06:17:00,1.6015,1.60155,1.60125,1.6014,66000000.0
2009-11-16 06:18:00,1.6014,1.6014,1.60135,1.60135,27000000.0
2009-11-16 06:19:00,1.60135,1.6015,1.60135,1.60135,24000000.0
2009-11-16 06:20:00,1.6013,1.6014,1.6013,1.6013,15300000.0
2009-11-16 06:21:00,1.6013,1.6015,1.60095,1.60105,44400000.0
2009-11-16 06:22:00,1.60105,1.60105,1.60085,1.601,21000000.0
2009-11-16 06:23:00,1.6009,1.60115,1.6009,1.60105,17300000.0
2009-11-16 06:24:00,1.60115,1.6013,1.601,1.601,30300000.0
2009-11-16 06:25:00,1.60105,1.6013,1.601,1.60105,67700000.0
2009-11-16 06:26:00,1.60105,1.6014,1.60105,1.60105,49700000.0
2009-11-16 06:27:00,1.601,1.601,1.6007,1.601,70800000.0
2009-11-16 06:28:00,1.601,1.60125,1.60095,1.60125,76900000.0
2009-11-16 06:29:00,1.6013,1.60135,1.6006,1.6007,58900000.0
2009-11-16 06:30:00,1.60075,1.60105,1.60065,1.601,57800000.0
2009-11-16 06:31:00,1.60105,1.6013,1.601,1.6011,79700000.0
2009-11-16 06:32:00,1.60105,1.60115,1.60095,1.60115,19500000.0
2009-11-16 06:33:00,1.60115,1.60125,1.60095,1.60115,27000000.0
2009-11-16 06:34:00,1.601,1.6013,1.6008,1.60105,94600000.0
2009-11-16 06:35:00,1.60105,1.60105,1.6007,1.60095,141000000.0
2009-11-16 06:36:00,1.6007,1.6012,1.6007,1.6012,50500000.0
2009-11-16 06:37:00,1.6012,1.60125,1.60075,1.60095,112900000.0
2009-11-16 06:38:00,1.60095,1.6013,1.60095,1.6012,28600000.0
2009-11-16 06:39:00,1.60125,1.60125,1.6011,1.6011,12000000.0
2009-11-16 06:40:00,1.6011,1.6012,1.601,1.60105,15000000.0
2009-11-16 06:41:00,1.60105,1.6011,1.60105,1.6011,6000000.0
2009-11-16 06:42:00,1.6011,1.60125,1.601,1.60115,49100000.0
2009-11-16 06:43:00,1.60115,1.60135,1.60115,1.6012,32800000.0
2009-11-16 06:44:00,1.6012,1.6015,1.601,1.6015,33100000.0
2009-11-16 06:45:00,1.6015,1.6015,1.60045,1.6005,101300000.0
2009-11-16 06:46:00,1.6005,1.6005,1.6003,1.6003,61400000.0
2009-11-16 06:47:00,1.6003,1.60045,1.60025,1.6004,43200000.0
2009-11-16 06:48:00,1.6005,1.6007,1.60035,1.6006,97200000.0
2009-11-16 06:49:00,1.6006,1.60085,1.6005,1.60065,56000000.0
2009-11-16 06:50:00,1.60065,1.601,1.6005,1.6008,83000000.0
2009-11-16 06:51:00,1.6008,1.6011,1.60075,1.60095,78500000.0
2009-11-16 06:52:00,1.601,1.601,1.60075,1.6009,34800000.0
2009-11-16 06:53:00,1.6009,1.60095,1.60045,1.6005,46800000.0
2009-11-16 06:54:00,1.6005,1.60075,1.60035,1.60075,24100000.0
2009-11-16 06:55:00,1.6008,1.6011,1.6002,1.6003,99600000.0
2009-11-16 06:56:00,1.6003,1.60085,1.6003,1.60085,93000000.0
2009-11-16 06:57:00,1.6009,1.60125,1.60045,1.6011,63200000.0
2009-11-16 06:58:00,1.6012,1.6013,1.60075,1.60085,39300000.0
2009-11-16 06:59:00,1.60085,1.60125,1.6006,1.6006,94600000.0
2009-11-16 07:00:00,1.6007,1.60075,1.60055,1.6007,17100000.0
2009-11-16 07:01:00,1.6007,1.60075,1.6001,1.6003,65100000.0
2009-11-16 07:02:00,1.60015,1.6002,1.60005,1.6001,22100000.0
2009-11-16 07:03:00,1.6001,1.6003,1.5999,1.6003,99700000.0
2009-11-16 07:04:00,1.6003,1.60085,1.6002,1.6008,139800000.0
2009-11-16 07:05:00,1.6008,1.6008,1.6004,1.60045,85100000.0
2009-11-16 07:06:00,1.6006,1.60065,1.60035,1.60045,64900000.0
2009-11-16 07:07:00,1.60045,1.6006,1.6001,1.6004,108100000.0
2009-11-16 07:08:00,1.6003,1.60045,1.60025,1.60045,48000000.0
2009-11-16 07:09:00,1.60045,1.6005,1.60015,1.60015,33100000.0
2009-11-16 07:10:00,1.60015,1.6003,1.6001,1.60025,14800000.0
2009-11-16 07:11:00,1.6003,1.60035,1.60015,1.6002,37000000.0
2009-11-16 07:12:00,1.60025,1.60035,1.60015,1.60025,30100000.0
2009-11-16 07:13:00,1.6002,1.60025,1.60005,1.60005,28800000.0
2009-11-16 07:14:00,1.6001,1.60025,1.60005,1.6001,16900000.0
2009-11-16 07:15:00,1.6001,1.6003,1.60005,1.6003,21600000.0
2009-11-16 07:16:00,1.6003,1.6004,1.6002,1.60035,27200000.0
2009-11-16 07:17:00,1.6004,1.60045,1.6003,1.60045,33500000.0
2009-11-16 07:18:00,1.60045,1.60055,1.6003,1.6005,79600000.0
2009-11-16 07:19:00,1.60045,1.6005,1.6004,1.6005,15200000.0
2009-11-16 07:20:00,1.6005,1.60095,1.6003,1.6007,78700000.0
2009-11-16 07:21:00,1.60065,1.6007,1.6006,1.60065,19800000.0
2009-11-16 07:22:00,1.60132,1.60137,1.60105,1.60105,15400000.0
2009-11-16 07:23:00,1.60065,1.60065,1.60035,1.6004,15400000.0
2009-11-16 07:24:00,1.6004,1.60045,1.6004,1.60045,4600000.0
2009-11-16 07:25:00,1.6004,1.6004,1.6004,1.6004,1500000.0
2009-11-16 07:26:00,1.6005,1.60075,1.60035,1.60075,34700000.0
2009-11-16 07:27:00,1.60075,1.60105,1.60075,1.60105,6300000.0
2009-11-16 07:28:00,1.60115,1.6012,1.601,1.601,20600000.0
2009-11-16 07:29:00,1.601,1.6011,1.601,1.6011,3200000.0
2009-11-16 07:30:00,1.60115,1.60115,1.60075,1.6008,46600000.0
2009-11-16 07:31:00,1.60095,1.60095,1.60065,1.6008,55800000.0
2009-11-16 07:32:00,1.6008,1.6008,1.6007,1.6007,22000000.0
2009-11-16 07:33:00,1.60065,1.60105,1.60065,1.6009,36900000.0
2009-11-16 07:34:00,1.60085,1.6011,1.60085,1.60095,22300000.0
2009-11-16 07:35:00,1.60085,1.60095,1.60085,1.6009,7900000.0
2009-11-16 07:36:00,1.60095,1.60105,1.60095,1.60105,7200000.0
2009-11-16 07:37:00,1.60105,1.6013,1.601,1.6013,16900000.0
2009-11-16 07:38:00,1.6014,1.6014,1.601,1.601,45800000.0
2009-11-16 07:39:00,1.60105,1.6011,1.6009,1.6009,7800000.0
2009-11-16 07:40:00,1.6007,1.60115,1.60055,1.6009,47500000.0
2009-11-16 07:41:00,1.60095,1.60115,1.60075,1.6009,65300000.0
2009-11-16 07:42:00,1.601,1.60135,1.601,1.60125,29400000.0
2009-11-16 07:43:00,1.60125,1.6013,1.60095,1.60095,42600000.0
2009-11-16 07:44:00,1.601,1.6011,1.6009,1.60105,14600000.0
2009-11-16 07:45:00,1.60105,1.60115,1.60105,1.60115,13600000.0
2009-11-16 07:46:00,1.6012,1.6014,1.6012,1.60135,25600000.0
2009-11-16 07:47:00,1.60135,1.60165,1.60135,1.60165,34900000.0
2009-11-16 07:48:00,1.60175,1.60175,1.6013,1.6013,43000000.0
2009-11-16 07:49:00,1.6013,1.60145,1.60095,1.60105,83400000.0
2009-11-16 07:50:00,1.601,1.6016,1.60095,1.60135,63000000.0
2009-11-16 07:51:00,1.60135,1.6014,1.60095,1.6012,54000000.0
2009-11-16 07:52:00,1.60115,1.60145,1.60115,1.60145,35400000.0
2009-11-16 07:53:00,1.60145,1.60145,1.60125,1.60135,38500000.0
2009-11-16 07:54:00,1.60135,1.60165,1.60115,1.6012,71500000.0
2009-11-16 07:55:00,1.6013,1.60135,1.60115,1.60125,72800000.0
2009-11-16 07:56:00,1.6012,1.6017,1.6012,1.6017,32200000.0
2009-11-16 07:57:00,1.6017,1.60195,1.6017,1.6017,59800000.0
2009-11-16 07:58:00,1.6016,1.6017,1.6015,1.6015,13300000.0
2009-11-16 07:59:00,1.6014,1.6017,1.60135,1.6016,28200000.0
2009-11-16 08:00:00,1.6017,1.6017,1.60145,1.6017,28300000.0
2009-11-16 08:01:00,1.6017,1.60195,1.6013,1.60145,60100000.0
2009-11-16 08:02:00,1.6013,1.6013,1.601,1.6013,23300000.0
2009-11-16 08:03:00,1.6013,1.6013,1.6012,1.6013,12900000.0
2009-11-16 08:04:00,1.60135,1.60135,1.60105,1.60115,28500000.0
2009-11-16 08:05:00,1.6012,1.6012,1.6011,1.60115,25600000.0
2009-11-16 08:06:00,1.60115,1.6015,1.601,1.60125,63700000.0
2009-11-16 08:07:00,1.6013,1.6013,1.6011,1.60125,37200000.0
2009-11-16 08:08:00,1.60125,1.6013,1.60125,1.60125,15200000.0
2009-11-16 08:09:00,1.6013,1.6014,1.60125,1.60125,11800000.0
2009-11-16 08:10:00,1.6013,1.6013,1.60095,1.6012,25700000.0
2009-11-16 08:11:00,1.6012,1.6013,1.601,1.601,26300000.0
2009-11-16 08:12:00,1.6011,1.60125,1.601,1.60105,58300000.0
2009-11-16 08:13:00,1.60115,1.6014,1.60115,1.6014,19300000.0
2009-11-16 08:14:00,1.60135,1.6015,1.60125,1.60135,63500000.0
2009-11-16 08:15:00,1.60135,1.6014,1.60105,1.6014,79200000.0
2009-11-16 08:16:00,1.6014,1.6015,1.6013,1.6015,54800000.0
2009-11-16 08:17:00,1.60155,1.60155,1.6012,1.6013,17600000.0
2009-11-16 08:18:00,1.6013,1.60135,1.60105,1.60105,33700000.0
2009-11-16 08:19:00,1.60105,1.6013,1.60105,1.6012,55500000.0
2009-11-16 08:20:00,1.6012,1.6013,1.6012,1.60125,23200000.0
2009-11-16 08:21:00,1.6012,1.6016,1.60115,1.60145,42300000.0
2009-11-16 08:22:00,1.60145,1.6016,1.6012,1.6012,65200000.0
2009-11-16 08:23:00,1.6013,1.6013,1.60115,1.60125,24100000.0
2009-11-16 08:24:00,1.60125,1.6014,1.60125,1.6014,43700000.0
2009-11-16 08:25:00,1.60135,1.6014,1.6013,1.60135,9300000.0
2009-11-16 08:26:00,1.6013,1.6016,1.6011,1.6011,30300000.0
2009-11-16 08:27:00,1.60115,1.60115,1.6009,1.6009,39500000.0
2009-11-16 08:28:00,1.6009,1.60145,1.6009,1.6013,71900000.0
2009-11-16 08:29:00,1.60135,1.6014,1.6012,1.60135,36500000.0
2009-11-16 08:30:00,1.6013,1.60145,1.6013,1.6014,8800000.0
2009-11-16 08:31:00,1.6016,1.60165,1.6015,1.60155,21600000.0
2009-11-16 08:32:00,1.6015,1.60175,1.6015,1.60175,16800000.0
2009-11-16 08:33:00,1.6018,1.60195,1.60165,1.60165,30100000.0
2009-11-16 08:34:00,1.60175,1.6019,1.60155,1.60155,32500000.0
2009-11-16 08:35:00,1.60155,1.60205,1.6015,1.60195,66200000.0
2009-11-16 08:36:00,1.60185,1.602,1.6016,1.6016,37900000.0
2009-11-16 08:37:00,1.60155,1.6017,1.60145,1.60165,49400000.0
2009-11-16 08:38:00,1.60165,1.60175,1.6014,1.6015,35600000.0
2009-11-16 08:39:00,1.6014,1.6015,1.60105,1.60125,96900000.0
2009-11-16 08:40:00,1.6012,1.60155,1.6012,1.60125,26500000.0
2009-11-16 08:41:00,1.60125,1.60135,1.6011,1.60135,42700000.0
2009-11-16 08:42:00,1.6014,1.60145,1.6012,1.60135,23900000.0
2009-11-16 08:43:00,1.6014,1.6016,1.60135,1.6016,16000000.0
2009-11-16 08:44:00,1.6016,1.60165,1.6015,1.60155,19000000.0
2009-11-16 08:45:00,1.60165,1.60185,1.60155,1.6018,54300000.0
2009-11-16 08:46:00,1.6018,1.6022,1.6017,1.6022,84100000.0
2009-11-16 08:47:00,1.60215,1.60225,1.60175,1.6018,47900000.0
2009-11-16 08:48:00,1.6018,1.60195,1.60155,1.60155,75700000.0
2009-11-16 08:49:00,1.60155,1.6018,1.6015,1.6016,32000000.0
2009-11-16 08:50:00,1.60175,1.6021,1.6016,1.60175,68200000.0
2009-11-16 08:51:00,1.60185,1.60185,1.6017,1.6017,24700000.0
2009-11-16 08:52:00,1.6017,1.60175,1.6017,1.6017,10500000.0
2009-11-16 08:53:00,1.60165,1.60175,1.60165,1.6017,31600000.0
2009-11-16 08:54:00,1.60175,1.60185,1.6016,1.6018,54900000.0
2009-11-16 08:55:00,1.60175,1.60195,1.6016,1.6019,46000000.0
2009-11-16 08:56:00,1.6018,1.60215,1.60175,1.60205,34000000.0
2009-11-16 08:57:00,1.60195,1.602,1.60175,1.6018,38100000.0
2009-11-16 08:58:00,1.60175,1.6023,1.60175,1.60205,60000000.0
2009-11-16 08:59:00,1.60205,1.60225,1.6019,1.602,105700000.0
2009-11-16 09:00:00,1.6019,1.60235,1.60165,1.6022,104400000.0
2009-11-16 09:01:00,1.60225,1.60245,1.6022,1.60245,71900000.0
2009-11-16 09:02:00,1.6024,1.60265,1.6021,1.60215,70000000.0
2009-11-16 09:03:00,1.60215,1.6023,1.602,1.6022,47100000.0
2009-11-16 09:04:00,1.60215,1.60225,1.60185,1.6019,60500000.0
2009-11-16 09:05:00,1.6019,1.60195,1.60175,1.6019,49400000.0
2009-11-16 09:06:00,1.6019,1.6019,1.60135,1.6016,81500000.0
2009-11-16 09:07:00,1.60155,1.6026,1.60155,1.6025,127900000.0
2009-11-16 09:08:00,1.60245,1.60265,1.6022,1.6023,90200000.0
2009-11-16 09:09:00,1.60225,1.6028,1.60215,1.6025,95200000.0
2009-11-16 09:10:00,1.60255,1.6027,1.60215,1.60215,57900000.0
2009-11-16 09:11:00,1.60225,1.6027,1.6021,1.6026,74000000.0
2009-11-16 09:12:00,1.6026,1.603,1.6026,1.60285,34100000.0
2009-11-16 09:13:00,1.6029,1.60295,1.60265,1.60265,50200000.0
2009-11-16 09:14:00,1.6026,1.6028,1.60245,1.6027,69500000.0
2009-11-16 09:15:00,1.6027,1.603,1.6026,1.6028,56700000.0
2009-11-16 09:16:00,1.6028,1.6028,1.6022,1.6022,61900000.0
2009-11-16 09:17:00,1.6022,1.60245,1.60215,1.6024,58500000.0
2009-11-16 09:18:00,1.60245,1.6025,1.60225,1.6023,58600000.0
2009-11-16 09:19:00,1.6024,1.6028,1.60225,1.60275,76100000.0
2009-11-16 09:20:00,1.6027,1.60285,1.60245,1.6028,133400000.0
2009-11-16 09:21:00,1.60285,1.6031,1.60255,1.603,132700000.0
2009-11-16 09:22:00,1.603,1.6032,1.6028,1.60295,109800000.0
2009-11-16 09:23:00,1.6031,1.6031,1.60255,1.6029,132200000.0
2009-11-16 09:24:00,1.603,1.6033,1.6028,1.6031,122700000.0
2009-11-16 09:25:00,1.6031,1.6031,1.6027,1.60285,110800000.0
2009-11-16 09:26:00,1.60285,1.60295,1.6027,1.6028,66900000.0
2009-11-16 09:27:00,1.6028,1.6035,1.60275,1.60305,121000000.0
2009-11-16 09:28:00,1.6029,1.6031,1.60275,1.60285,98600000.0
2009-11-16 09:29:00,1.6029,1.603,1.60255,1.60255,53500000.0
2009-11-16 09:30:00,1.6027,1.603,1.60265,1.6029,58600000.0
2009-11-16 09:31:00,1.603,1.603,1.6027,1.60285,75400000.0
2009-11-16 09:32:00,1.60285,1.60315,1.60285,1.6029,56700000.0
2009-11-16 09:33:00,1.6029,1.60325,1.60285,1.6031,77500000.0
2009-11-16 09:34:00,1.6031,1.6031,1.60255,1.6027,75000000.0
2009-11-16 09:35:00,1.60265,1.60285,1.6025,1.6027,73000000.0
2009-11-16 09:36:00,1.60275,1.60285,1.6026,1.60265,64000000.0
2009-11-16 09:37:00,1.6027,1.60275,1.6023,1.60255,119600000.0
2009-11-16 09:38:00,1.6025,1.60265,1.60225,1.6026,106500000.0
2009-11-16 09:39:00,1.6027,1.6027,1.60205,1.60225,136100000.0
2009-11-16 09:40:00,1.60215,1.6024,1.60215,1.6024,25100000.0
2009-11-16 09:41:00,1.60235,1.60265,1.6023,1.60245,64900000.0
2009-11-16 09:42:00,1.60245,1.6026,1.6023,1.60255,41500000.0
2009-11-16 09:43:00,1.60255,1.6027,1.60245,1.6027,33000000.0
2009-11-16 09:44:00,1.6027,1.6028,1.60255,1.60265,49100000.0
2009-11-16 09:45:00,1.6027,1.6029,1.6027,1.6028,47900000.0
2009-11-16 09:46:00,1.6028,1.6029,1.60265,1.60275,76900000.0
2009-11-16 09:47:00,1.6028,1.6031,1.60265,1.6029,82100000.0
2009-11-16 09:48:00,1.60295,1.603,1.60255,1.60275,86500000.0
2009-11-16 09:49:00,1.60275,1.6028,1.6027,1.60275,18100000.0
2009-11-16 09:50:00,1.6027,1.6028,1.60245,1.6026,97400000.0
2009-11-16 09:51:00,1.6026,1.60275,1.60245,1.60265,86600000.0
2009-11-16 09:52:00,1.60265,1.60275,1.60255,1.60275,65200000.0
2009-11-16 09:53:00,1.60265,1.60295,1.60255,1.6028,112400000.0
2009-11-16 09:54:00,1.6028,1.6031,1.6025,1.603,99200000.0
2009-11-16 09:55:00,1.60325,1.60325,1.60295,1.6031,68700000.0
2009-11-16 09:56:00,1.6031,1.60335,1.6031,1.6032,45800000.0
2009-11-16 09:57:00,1.6032,1.60365,1.6032,1.6032,62500000.0
2009-11-16 09:58:00,1.6032,1.6034,1.60295,1.60305,105600000.0
2009-11-16 09:59:00,1.60305,1.60355,1.60305,1.60335,88400000.0
2009-11-16 10:00:00,1.60335,1.60355,1.60325,1.60325,101900000.0
2009-11-16 10:01:00,1.6033,1.60365,1.6032,1.6034,85800000.0
2009-11-16 10:02:00,1.60355,1.60365,1.60345,1.6036,26900000.0
2009-11-16 10:03:00,1.60355,1.60375,1.60355,1.6036,26000000.0
2009-11-16 10:04:00,1.60365,1.60365,1.60335,1.6034,13800000.0
2009-11-16 10:05:00,1.60335,1.6036,1.60335,1.60335,62000000.0
2009-11-16 10:06:00,1.6034,1.60365,1.6032,1.6036,88200000.0
2009-11-16 10:07:00,1.6036,1.6036,1.60335,1.6036,43700000.0
2009-11-16 10:08:00,1.6036,1.60405,1.6036,1.6038,103700000.0
2009-11-16 10:09:00,1.60385,1.6039,1.60345,1.60375,74300000.0
2009-11-16 10:10:00,1.6038,1.6042,1.6037,1.60405,76200000.0
2009-11-16 10:11:00,1.60395,1.6041,1.6036,1.6039,67700000.0
2009-11-16 10:12:00,1.604,1.604,1.60325,1.60335,70300000.0
2009-11-16 10:13:00,1.60345,1.60395,1.6033,1.60395,95200000.0
2009-11-16 10:14:00,1.60405,1.6044,1.60395,1.60415,56600000.0
2009-11-16 10:15:00,1.6042,1.60425,1.60395,1.60415,40400000.0
2009-11-16 10:16:00,1.6041,1.60425,1.6039,1.60415,81200000.0
2009-11-16 10:17:00,1.6041,1.6042,1.60385,1.6039,98600000.0
2009-11-16 10:18:00,1.6038,1.60415,1.60375,1.60415,48000000.0
2009-11-16 10:19:00,1.60415,1.60435,1.604,1.60405,57900000.0
2009-11-16 10:20:00,1.60415,1.6042,1.60395,1.6041,63500000.0
2009-11-16 10:21:00,1.60415,1.6043,1.6038,1.60395,68200000.0
2009-11-16 10:22:00,1.60395,1.6043,1.60395,1.6041,57500000.0
2009-11-16 10:23:00,1.6041,1.6041,1.6038,1.604,65300000.0
2009-11-16 10:24:00,1.60395,1.604,1.60385,1.60395,45700000.0
2009-11-16 10:25:00,1.60395,1.60415,1.60385,1.60405,79200000.0
2009-11-16 10:26:00,1.60395,1.60415,1.6038,1.60415,69300000.0
2009-11-16 10:27:00,1.6042,1.60425,1.60395,1.604,43000000.0
2009-11-16 10:28:00,1.6042,1.6045,1.6041,1.6045,107800000.0
2009-11-16 10:29:00,1.60445,1.6048,1.60425,1.60455,98000000.0
2009-11-16 10:30:00,1.6046,1.6052,1.6046,1.605,140500000.0
2009-11-16 10:31:00,1.605,1.60515,1.60475,1.605,96300000.0
2009-11-16 10:32:00,1.605,1.60535,1.6049,1.6053,89400000.0
2009-11-16 10:33:00,1.6054,1.60555,1.605,1.60545,107200000.0
2009-11-16 10:34:00,1.6054,1.60545,1.6051,1.60515,92600000.0
2009-11-16 10:35:00,1.60515,1.60515,1.60445,1.60465,96400000.0
2009-11-16 10:36:00,1.6046,1.6047,1.6041,1.6041,56300000.0
2009-11-16 10:37:00,1.60415,1.6045,1.604,1.6041,100400000.0
2009-11-16 10:38:00,1.6041,1.6046,1.604,1.6046,96600000.0
2009-11-16 10:39:00,1.6046,1.60495,1.6046,1.6048,66800000.0
2009-11-16 10:40:00,1.6048,1.6048,1.6046,1.60465,24000000.0
2009-11-16 10:41:00,1.6046,1.60535,1.6046,1.60495,101600000.0
2009-11-16 10:42:00,1.60495,1.60535,1.6049,1.6052,90600000.0
2009-11-16 10:43:00,1.60515,1.60525,1.60475,1.60475,88600000.0
2009-11-16 10:44:00,1.60475,1.6048,1.6044,1.6045,88700000.0
2009-11-16 10:45:00,1.60455,1.60475,1.6044,1.60465,88100000.0
2009-11-16 10:46:00,1.6047,1.60515,1.6046,1.60515,116000000.0
2009-11-16 10:47:00,1.60515,1.60535,1.605,1.6053,89800000.0
2009-11-16 10:48:00,1.60545,1.6056,1.6052,1.6055,92500000.0
2009-11-16 10:49:00,1.60555,1.6056,1.60535,1.60535,46200000.0
2009-11-16 10:50:00,1.6053,1.60555,1.6053,1.60555,71100000.0
2009-11-16 10:51:00,1.60555,1.6057,1.60535,1.60555,101800000.0
2009-11-16 10:52:00,1.60555,1.60595,1.6055,1.6058,87000000.0
2009-11-16 10:53:00,1.6058,1.60585,1.6055,1.60565,66200000.0
2009-11-16 10:54:00,1.60565,1.6058,1.60545,1.60555,115600000.0
2009-11-16 10:55:00,1.60555,1.6058,1.6055,1.6057,65500000.0
2009-11-16 10:56:00,1.60575,1.60585,1.60555,1.60555,66800000.0
2009-11-16 10:57:00,1.60565,1.60565,1.60535,1.6054,41300000.0
2009-11-16 10:58:00,1.6054,1.6055,1.60515,1.6052,102200000.0
2009-11-16 10:59:00,1.6052,1.6057,1.6052,1.6057,110700000.0
2009-11-16 11:00:00,1.6056,1.6057,1.60515,1.60525,110000000.0
2009-11-16 11:01:00,1.6052,1.60525,1.60495,1.60495,91600000.0
2009-11-16 11:02:00,1.605,1.6052,1.6048,1.60495,162000000.0
2009-11-16 11:03:00,1.60485,1.60495,1.60455,1.6046,95200000.0
2009-11-16 11:04:00,1.6047,1.60475,1.60435,1.60465,84000000.0
2009-11-16 11:05:00,1.60465,1.60485,1.60455,1.60475,70400000.0
2009-11-16 11:06:00,1.60475,1.60485,1.6046,1.6048,55700000.0
2009-11-16 11:07:00,1.60485,1.60495,1.6044,1.6044,69400000.0
2009-11-16 11:08:00,1.6044,1.60475,1.60425,1.60455,117200000.0
2009-11-16 11:09:00,1.60455,1.6047,1.6041,1.6041,85300000.0
2009-11-16 11:10:00,1.6041,1.60425,1.60355,1.60405,150600000.0
2009-11-16 11:11:00,1.604,1.6043,1.60385,1.60425,129900000.0
2009-11-16 11:12:00,1.60425,1.60435,1.60395,1.60405,86000000.0
2009-11-16 11:13:00,1.6041,1.6043,1.60405,1.6043,67000000.0
2009-11-16 11:14:00,1.6043,1.6046,1.6042,1.6046,73200000.0
2009-11-16 11:15:00,1.6045,1.6046,1.604,1.6043,92300000.0
2009-11-16 11:16:00,1.6043,1.6046,1.60415,1.60435,118000000.0
2009-11-16 11:17:00,1.60435,1.6044,1.6042,1.6043,91700000.0
2009-11-16 11:18:00,1.60425,1.60445,1.60425,1.60435,54500000.0
2009-11-16 11:19:00,1.60435,1.6045,1.6042,1.6044,60600000.0
2009-11-16 11:20:00,1.6044,1.60465,1.60415,1.6045,65800000.0
2009-11-16 11:21:00,1.60445,1.6045,1.60435,1.60445,24100000.0
2009-11-16 11:22:00,1.6046,1.60475,1.6044,1.60465,65800000.0
2009-11-16 11:23:00,1.60475,1.60485,1.60455,1.6046,49700000.0
2009-11-16 11:24:00,1.6046,1.6049,1.6045,1.6046,58400000.0
2009-11-16 11:25:00,1.6047,1.6049,1.6044,1.6044,77900000.0
2009-11-16 11:26:00,1.6044,1.6045,1.6041,1.6044,112200000.0
2009-11-16 11:27:00,1.60435,1.60455,1.6042,1.6045,80700000.0
2009-11-16 11:28:00,1.60445,1.6045,1.6041,1.60435,80000000.0
2009-11-16 11:29:00,1.60425,1.6045,1.60415,1.60415,79800000.0
2009-11-16 11:30:00,1.60425,1.6044,1.60415,1.6042,37400000.0
2009-11-16 11:31:00,1.60425,1.60425,1.60365,1.6038,61800000.0
2009-11-16 11:32:00,1.6038,1.6042,1.6038,1.60415,62300000.0
2009-11-16 11:33:00,1.60415,1.60425,1.6041,1.6042,31800000.0
2009-11-16 11:34:00,1.60425,1.6043,1.604,1.6042,57500000.0
2009-11-16 11:35:00,1.6042,1.60435,1.6039,1.60405,33700000.0
2009-11-16 11:36:00,1.6041,1.6042,1.604,1.6041,46800000.0
2009-11-16 11:37:00,1.6041,1.60415,1.60405,1.6041,15100000.0
2009-11-16 11:38:00,1.60405,1.60425,1.6038,1.60395,73100000.0
2009-11-16 11:39:00,1.60395,1.60425,1.60385,1.6041,94600000.0
2009-11-16 11:40:00,1.6041,1.6044,1.60405,1.60435,84000000.0
2009-11-16 11:41:00,1.60425,1.60435,1.60395,1.604,88100000.0
2009-11-16 11:42:00,1.604,1.6043,1.60395,1.60425,93600000.0
2009-11-16 11:43:00,1.6043,1.6045,1.60405,1.60425,103100000.0
2009-11-16 11:44:00,1.60435,1.60435,1.6039,1.60395,55100000.0
2009-11-16 11:45:00,1.60395,1.60415,1.60385,1.60415,66700000.0
2009-11-16 11:46:00,1.60405,1.60415,1.604,1.604,37300000.0
2009-11-16 11:47:00,1.604,1.60415,1.6038,1.60405,56800000.0
2009-11-16 11:48:00,1.60415,1.60425,1.60405,1.60415,95000000.0
2009-11-16 11:49:00,1.6042,1.60425,1.60415,1.60425,26600000.0
2009-11-16 11:50:00,1.6042,1.6044,1.6042,1.60425,43400000.0
2009-11-16 11:51:00,1.6043,1.60435,1.60415,1.60415,51200000.0
2009-11-16 11:52:00,1.6042,1.60445,1.6039,1.6039,61800000.0
2009-11-16 11:53:00,1.60385,1.604,1.60345,1.60375,126200000.0
2009-11-16 11:54:00,1.60385,1.6039,1.60355,1.60355,89900000.0
2009-11-16 11:55:00,1.60355,1.60375,1.60335,1.6035,167500000.0
2009-11-16 11:56:00,1.60345,1.60355,1.6032,1.6034,132700000.0
2009-11-16 11:57:00,1.60345,1.6035,1.603,1.6032,123100000.0
2009-11-16 11:58:00,1.60325,1.6034,1.6032,1.6033,50200000.0
2009-11-16 11:59:00,1.6034,1.6034,1.60325,1.60335,50900000.0
2009-11-16 12:00:00,1.6034,1.60365,1.60335,1.60355,69600000.0
2009-11-16 12:01:00,1.60355,1.6037,1.6033,1.60335,81400000.0
2009-11-16 12:02:00,1.60335,1.60355,1.603,1.60315,52700000.0
2009-11-16 12:03:00,1.60315,1.6032,1.60285,1.60305,69400000.0
2009-11-16 12:04:00,1.6031,1.60335,1.6031,1.60325,45400000.0
2009-11-16 12:05:00,1.6033,1.60365,1.6032,1.6035,48000000.0
2009-11-16 12:06:00,1.6035,1.6036,1.6034,1.60355,32400000.0
2009-11-16 12:07:00,1.60345,1.60365,1.6034,1.6036,34500000.0
2009-11-16 12:08:00,1.6036,1.6039,1.6036,1.6039,71600000.0
2009-11-16 12:09:00,1.604,1.604,1.6036,1.60375,93300000.0
2009-11-16 12:10:00,1.60385,1.60385,1.6035,1.6037,47100000.0
2009-11-16 12:11:00,1.60375,1.60385,1.60375,1.60385,26600000.0
2009-11-16 12:12:00,1.60375,1.60385,1.60355,1.60365,44700000.0
2009-11-16 12:13:00,1.6037,1.6042,1.60365,1.604,41900000.0
2009-11-16 12:14:00,1.604,1.6041,1.6039,1.6041,26000000.0
2009-11-16 12:15:00,1.6041,1.6042,1.60345,1.6036,48900000.0
2009-11-16 12:16:00,1.60355,1.60355,1.6033,1.6033,39000000.0
2009-11-16 12:17:00,1.6033,1.60335,1.60325,1.60335,30300000.0
2009-11-16 12:18:00,1.60335,1.60355,1.60335,1.6035,27800000.0
2009-11-16 12:19:00,1.60355,1.6038,1.6034,1.60365,56400000.0
2009-11-16 12:20:00,1.60375,1.60385,1.60355,1.6038,50300000.0
2009-11-16 12:21:00,1.6039,1.60395,1.60375,1.60385,40600000.0
2009-11-16 12:22:00,1.6038,1.60385,1.6035,1.6036,57100000.0
2009-11-16 12:23:00,1.6036,1.60365,1.60335,1.60355,79100000.0
2009-11-16 12:24:00,1.60335,1.6034,1.60305,1.6031,97900000.0
2009-11-16 12:25:00,1.6031,1.6035,1.60305,1.6035,90200000.0
2009-11-16 12:26:00,1.60345,1.6035,1.60305,1.6034,93700000.0
2009-11-16 12:27:00,1.60355,1.6036,1.60335,1.6034,101700000.0
2009-11-16 12:28:00,1.6034,1.6036,1.6034,1.60355,29200000.0
2009-11-16 12:29:00,1.6036,1.6038,1.6035,1.6037,106800000.0
2009-11-16 12:30:00,1.6037,1.60385,1.6037,1.6038,79700000.0
2009-11-16 12:31:00,1.60385,1.60405,1.60365,1.60405,84700000.0
2009-11-16 12:32:00,1.6039,1.60405,1.6039,1.604,80200000.0
2009-11-16 12:33:00,1.604,1.6041,1.6038,1.60385,42700000.0
2009-11-16 12:34:00,1.60385,1.604,1.60375,1.60375,51700000.0
2009-11-16 12:35:00,1.60385,1.60385,1.6035,1.6036,27000000.0
2009-11-16 12:36:00,1.60365,1.60375,1.60345,1.6036,73000000.0
2009-11-16 12:37:00,1.6036,1.60365,1.60355,1.6036,43400000.0
2009-11-16 12:38:00,1.60365,1.60375,1.60355,1.60355,52900000.0
2009-11-16 12:39:00,1.6036,1.6037,1.60355,1.6037,40400000.0
2009-11-16 12:40:00,1.6037,1.60375,1.60355,1.60355,50400000.0
2009-11-16 12:41:00,1.60365,1.60365,1.60345,1.60345,36500000.0
2009-11-16 12:42:00,1.6035,1.604,1.6034,1.604,47800000.0
2009-11-16 12:43:00,1.6039,1.6041,1.60375,1.6039,68300000.0
2009-11-16 12:44:00,1.6039,1.6039,1.6032,1.6034,44000000.0
2009-11-16 12:45:00,1.6034,1.60345,1.6032,1.60345,45800000.0
2009-11-16 12:46:00,1.6034,1.60355,1.60315,1.6034,63700000.0
2009-11-16 12:47:00,1.60345,1.60345,1.60255,1.60255,85400000.0
2009-11-16 12:48:00,1.60245,1.6029,1.60245,1.6028,32000000.0
2009-11-16 12:49:00,1.6029,1.6032,1.60285,1.60295,62400000.0
2009-11-16 12:50:00,1.603,1.60315,1.60295,1.60315,30100000.0
2009-11-16 12:51:00,1.60315,1.6035,1.60305,1.6035,34200000.0
2009-11-16 12:52:00,1.6035,1.6036,1.60305,1.60305,40000000.0
2009-11-16 12:53:00,1.60315,1.6033,1.60315,1.6032,22200000.0
2009-11-16 12:54:00,1.60325,1.60345,1.60325,1.6033,23400000.0
2009-11-16 12:55:00,1.60335,1.6035,1.6033,1.6035,34400000.0
2009-11-16 12:56:00,1.6035,1.6036,1.603,1.6031,103500000.0
2009-11-16 12:57:00,1.6031,1.6032,1.60285,1.6029,26700000.0
2009-11-16 12:58:00,1.60285,1.6031,1.60275,1.60295,72300000.0
2009-11-16 12:59:00,1.60295,1.60315,1.60285,1.60315,33900000.0
2009-11-16 13:00:00,1.6032,1.60345,1.60315,1.6032,54400000.0
2009-11-16 13:01:00,1.60325,1.60345,1.60315,1.60345,85400000.0
2009-11-16 13:02:00,1.60335,1.60355,1.60325,1.6035,86100000.0
2009-11-16 13:03:00,1.6035,1.6036,1.60345,1.60355,24000000.0
2009-11-16 13:04:00,1.6036,1.60365,1.6034,1.60345,30800000.0
2009-11-16 13:05:00,1.60345,1.6035,1.603,1.6031,61200000.0
2009-11-16 13:06:00,1.60315,1.60335,1.60295,1.60315,85200000.0
2009-11-16 13:07:00,1.60315,1.6032,1.60305,1.60305,22800000.0
2009-11-16 13:08:00,1.6031,1.6032,1.6029,1.60305,51600000.0
2009-11-16 13:09:00,1.6031,1.60345,1.603,1.6032,116300000.0
2009-11-16 13:10:00,1.6033,1.60365,1.6032,1.60365,62000000.0
2009-11-16 13:11:00,1.60355,1.6036,1.60335,1.6034,44000000.0
2009-11-16 13:12:00,1.6034,1.60355,1.60325,1.6034,55700000.0
2009-11-16 13:13:00,1.60335,1.6038,1.60335,1.60375,67500000.0
2009-11-16 13:14:00,1.6038,1.60395,1.60365,1.6037,90500000.0
2009-11-16 13:15:00,1.6038,1.6038,1.6036,1.60365,55900000.0
2009-11-16 13:16:00,1.6037,1.60375,1.60355,1.60375,67400000.0
2009-11-16 13:17:00,1.60365,1.6038,1.60345,1.6038,36900000.0
2009-11-16 13:18:00,1.6037,1.60375,1.6035,1.6035,41200000.0
2009-11-16 13:19:00,1.6035,1.60365,1.6035,1.60365,26200000.0
2009-11-16 13:20:00,1.60365,1.6037,1.60345,1.6035,45200000.0
2009-11-16 13:21:00,1.6035,1.6037,1.60335,1.60335,33600000.0
2009-11-16 13:22:00,1.60335,1.6037,1.60335,1.6035,61900000.0
2009-11-16 13:23:00,1.6035,1.6035,1.6034,1.60345,58900000.0
2009-11-16 13:24:00,1.60345,1.60365,1.6033,1.60345,99200000.0
2009-11-16 13:25:00,1.60355,1.60355,1.60325,1.6034,67000000.0
2009-11-16 13:26:00,1.60335,1.60355,1.60335,1.60335,31800000.0
2009-11-16 13:27:00,1.6034,1.6037,1.6033,1.6037,59000000.0
2009-11-16 13:28:00,1.6037,1.60375,1.60325,1.6033,78500000.0
2009-11-16 13:29:00,1.60335,1.6034,1.60315,1.60335,49400000.0
2009-11-16 13:30:00,1.6034,1.6034,1.60315,1.6034,59900000.0
2009-11-16 13:31:00,1.60325,1.6035,1.60325,1.6035,32100000.0
2009-11-16 13:32:00,1.6035,1.6037,1.6035,1.60365,72300000.0
2009-11-16 13:33:00,1.60365,1.60375,1.60355,1.6036,56500000.0
2009-11-16 13:34:00,1.6035,1.60355,1.60345,1.60345,23600000.0
2009-11-16 13:35:00,1.60345,1.60365,1.60335,1.60355,62200000.0
2009-11-16 13:36:00,1.6036,1.6037,1.60355,1.6036,45000000.0
2009-11-16 13:37:00,1.6036,1.60365,1.60305,1.6035,71400000.0
2009-11-16 13:38:00,1.60335,1.6036,1.6033,1.60345,31200000.0
2009-11-16 13:39:00,1.60345,1.6039,1.60345,1.60355,63400000.0
2009-11-16 13:40:00,1.60355,1.6036,1.6034,1.60345,40900000.0
2009-11-16 13:41:00,1.60345,1.6038,1.60345,1.6038,52700000.0
2009-11-16 13:42:00,1.6037,1.6037,1.60345,1.6035,27700000.0
2009-11-16 13:43:00,1.6035,1.6035,1.60345,1.60345,6200000.0
2009-11-16 13:44:00,1.60345,1.6039,1.60345,1.60345,67700000.0
2009-11-16 13:45:00,1.60345,1.60355,1.60295,1.60295,85100000.0
2009-11-16 13:46:00,1.60295,1.60295,1.60285,1.60285,41200000.0
2009-11-16 13:47:00,1.60285,1.60305,1.6027,1.6027,42700000.0
2009-11-16 13:48:00,1.6028,1.60295,1.60255,1.60295,85800000.0
2009-11-16 13:49:00,1.6029,1.6032,1.6029,1.603,74300000.0
2009-11-16 13:50:00,1.6031,1.6034,1.6031,1.6033,49300000.0
2009-11-16 13:51:00,1.60335,1.60355,1.60325,1.60355,48100000.0
2009-11-16 13:52:00,1.6036,1.6036,1.6032,1.6033,47000000.0
2009-11-16 13:53:00,1.6033,1.6033,1.6031,1.6032,19800000.0
2009-11-16 13:54:00,1.60315,1.60315,1.60305,1.6031,21000000.0
2009-11-16 13:55:00,1.60315,1.6035,1.6031,1.60345,98600000.0
2009-11-16 13:56:00,1.6034,1.6034,1.60325,1.60325,20700000.0
2009-11-16 13:57:00,1.6032,1.6033,1.6032,1.6032,7800000.0
2009-11-16 13:58:00,1.60315,1.6032,1.603,1.6031,38100000.0
2009-11-16 13:59:00,1.6031,1.60405,1.6031,1.60395,66500000.0
2009-11-16 14:00:00,1.6038,1.6041,1.6038,1.60395,50200000.0
2009-11-16 14:01:00,1.60395,1.6041,1.6039,1.60405,15100000.0
2009-11-16 14:02:00,1.60395,1.60405,1.60375,1.60375,32800000.0
2009-11-16 14:03:00,1.6038,1.60405,1.60365,1.6039,39800000.0
2009-11-16 14:04:00,1.6039,1.60405,1.6039,1.604,30500000.0
2009-11-16 14:05:00,1.6038,1.6038,1.60345,1.60365,31600000.0
2009-11-16 14:06:00,1.6035,1.60365,1.6032,1.6033,62700000.0
2009-11-16 14:07:00,1.6033,1.60335,1.60325,1.60335,21400000.0
2009-11-16 14:08:00,1.60335,1.6035,1.6033,1.60345,23300000.0
2009-11-16 14:09:00,1.6035,1.60355,1.6032,1.6033,69200000.0
2009-11-16 14:10:00,1.6033,1.6035,1.6033,1.6033,49500000.0
2009-11-16 14:11:00,1.60335,1.6035,1.6033,1.6033,18100000.0
2009-11-16 14:12:00,1.6033,1.6033,1.603,1.6031,42700000.0
2009-11-16 14:13:00,1.60305,1.60305,1.60285,1.6029,31800000.0
2009-11-16 14:14:00,1.60285,1.60295,1.60275,1.6028,49900000.0
2009-11-16 14:15:00,1.60285,1.60285,1.60255,1.60275,89700000.0
2009-11-16 14:16:00,1.60275,1.60275,1.60255,1.6026,96800000.0
2009-11-16 14:17:00,1.60255,1.60265,1.60255,1.60255,31400000.0
2009-11-16 14:18:00,1.60255,1.6027,1.60255,1.60265,54800000.0
2009-11-16 14:19:00,1.6026,1.6028,1.6026,1.6028,38600000.0
2009-11-16 14:20:00,1.6028,1.6029,1.6027,1.6027,47000000.0
2009-11-16 14:21:00,1.60265,1.60295,1.6026,1.60265,101000000.0
2009-11-16 14:22:00,1.6027,1.6028,1.6026,1.6026,52100000.0
2009-11-16 14:23:00,1.60265,1.6027,1.60255,1.60255,55100000.0
2009-11-16 14:24:00,1.60255,1.60255,1.60235,1.60235,41400000.0
2009-11-16 14:25:00,1.6024,1.6024,1.60235,1.60235,32000000.0
2009-11-16 14:26:00,1.60235,1.60245,1.60215,1.60225,55500000.0
2009-11-16 14:27:00,1.60225,1.60225,1.60215,1.60215,21700000.0
2009-11-16 14:28:00,1.60215,1.6022,1.60215,1.6022,40500000.0
2009-11-16 14:29:00,1.60235,1.6024,1.60215,1.60215,50300000.0
2009-11-16 14:30:00,1.60205,1.6023,1.60185,1.60185,70000000.0
2009-11-16 14:31:00,1.60185,1.60205,1.60165,1.6018,164400000.0
2009-11-16 14:32:00,1.6018,1.60185,1.6014,1.60165,97400000.0
2009-11-16 14:33:00,1.6017,1.602,1.6016,1.602,57900000.0
2009-11-16 14:34:00,1.60195,1.60195,1.60165,1.60175,51200000.0
2009-11-16 14:35:00,1.60175,1.6018,1.60155,1.60155,57700000.0
2009-11-16 14:36:00,1.60155,1.6017,1.60145,1.60145,23500000.0
2009-11-16 14:37:00,1.6015,1.60165,1.60145,1.6015,37500000.0
2009-11-16 14:38:00,1.6015,1.602,1.6014,1.6019,73800000.0
2009-11-16 14:39:00,1.60185,1.60225,1.6017,1.60205,86300000.0
2009-11-16 14:40:00,1.60215,1.6023,1.60205,1.6023,38800000.0
2009-11-16 14:41:00,1.60225,1.6023,1.6021,1.6022,62900000.0
2009-11-16 14:42:00,1.6022,1.6022,1.6019,1.60205,39100000.0
2009-11-16 14:43:00,1.6022,1.6022,1.60165,1.60165,103500000.0
2009-11-16 14:44:00,1.60165,1.6018,1.6013,1.6014,120000000.0
2009-11-16 14:45:00,1.60135,1.6022,1.60135,1.6022,91600000.0
2009-11-16 14:46:00,1.6022,1.6024,1.60185,1.60215,55300000.0
2009-11-16 14:47:00,1.60215,1.6023,1.6021,1.6021,50800000.0
2009-11-16 14:48:00,1.6021,1.6023,1.6019,1.60225,86300000.0
2009-11-16 14:49:00,1.6022,1.6024,1.6022,1.6022,19000000.0
2009-11-16 14:50:00,1.60225,1.6024,1.6022,1.6023,26700000.0
2009-11-16 14:51:00,1.6022,1.60235,1.6019,1.60205,66900000.0
2009-11-16 14:52:00,1.60205,1.6022,1.602,1.6022,31400000.0
2009-11-16 14:53:00,1.6021,1.6022,1.6018,1.60185,95900000.0
2009-11-16 14:54:00,1.6018,1.6019,1.6017,1.6018,92500000.0
2009-11-16 14:55:00,1.60175,1.6021,1.60175,1.60195,53100000.0
2009-11-16 14:56:00,1.602,1.602,1.6017,1.6017,70300000.0
2009-11-16 14:57:00,1.60175,1.60175,1.6014,1.6016,138300000.0
2009-11-16 14:58:00,1.6016,1.6017,1.6015,1.60155,45900000.0
2009-11-16 14:59:00,1.60165,1.60165,1.6015,1.6016,34400000.0
2009-11-16 15:00:00,1.6016,1.60195,1.6016,1.60175,52600000.0
2009-11-16 15:01:00,1.6018,1.602,1.60175,1.60195,36000000.0
2009-11-16 15:02:00,1.60195,1.60225,1.60195,1.60215,39600000.0
2009-11-16 15:03:00,1.60215,1.60215,1.6018,1.6019,45700000.0
2009-11-16 15:04:00,1.60195,1.60195,1.60165,1.60165,69400000.0
2009-11-16 15:05:00,1.60165,1.60195,1.60145,1.60155,133800000.0
2009-11-16 15:06:00,1.60155,1.6018,1.60135,1.60135,76800000.0
2009-11-16 15:07:00,1.60135,1.6017,1.60135,1.6015,64100000.0
2009-11-16 15:08:00,1.60145,1.60165,1.60125,1.60135,93900000.0
2009-11-16 15:09:00,1.60135,1.6015,1.6013,1.60135,59100000.0
2009-11-16 15:10:00,1.60135,1.60135,1.60125,1.60125,53400000.0
2009-11-16 15:11:00,1.60125,1.60125,1.60125,1.60125,21300000.0
2009-11-16 15:12:00,1.60115,1.60115,1.6011,1.60115,25900000.0
2009-11-16 15:13:00,1.60115,1.60135,1.60115,1.60135,46800000.0
2009-11-16 15:14:00,1.60125,1.60125,1.6002,1.6002,91000000.0
2009-11-16 15:15:00,1.6002,1.60085,1.6001,1.60045,120100000.0
2009-11-16 15:16:00,1.6005,1.6007,1.6003,1.60035,132000000.0
2009-11-16 15:17:00,1.60035,1.6004,1.6001,1.6001,63300000.0
2009-11-16 15:18:00,1.60015,1.60035,1.5999,1.60025,111300000.0
2009-11-16 15:19:00,1.6003,1.6005,1.6002,1.60045,76500000.0
2009-11-16 15:20:00,1.6005,1.6006,1.6001,1.6001,114800000.0
2009-11-16 15:21:00,1.6002,1.60035,1.60005,1.60005,116600000.0
2009-11-16 15:22:00,1.60005,1.60035,1.60005,1.6003,72400000.0
2009-11-16 15:23:00,1.6003,1.60045,1.60025,1.60035,63400000.0
2009-11-16 15:24:00,1.60035,1.60045,1.60005,1.6002,67700000.0
2009-11-16 15:25:00,1.60025,1.6003,1.60005,1.6002,86200000.0
2009-11-16 15:26:00,1.6002,1.60035,1.59995,1.60005,44100000.0
2009-11-16 15:27:00,1.60005,1.6001,1.59995,1.59995,79700000.0
2009-11-16 15:28:00,1.59995,1.6,1.59975,1.6,96900000.0
2009-11-16 15:29:00,1.6,1.60035,1.59985,1.59985,162100000.0
2009-11-16 15:30:00,1.5999,1.60035,1.59945,1.5999,217700000.0
2009-11-16 15:31:00,1.6001,1.6001,1.59865,1.5991,292600000.0
2009-11-16 15:32:00,1.59915,1.5995,1.59895,1.59925,198400000.0
2009-11-16 15:33:00,1.5993,1.5996,1.5991,1.5994,116000000.0
2009-11-16 15:34:00,1.5995,1.59985,1.5993,1.5997,136400000.0
2009-11-16 15:35:00,1.59985,1.6,1.59935,1.5994,162500000.0
2009-11-16 15:36:00,1.5994,1.5997,1.59925,1.59955,161300000.0
2009-11-16 15:37:00,1.5996,1.5998,1.59925,1.5995,188300000.0
2009-11-16 15:38:00,1.59955,1.5998,1.59945,1.5998,72800000.0
2009-11-16 15:39:00,1.5998,1.5999,1.5995,1.5997,116200000.0
2009-11-16 15:40:00,1.5997,1.59985,1.5995,1.5998,151300000.0
2009-11-16 15:41:00,1.5998,1.5998,1.59945,1.5995,96000000.0
2009-11-16 15:42:00,1.5995,1.59975,1.5994,1.5996,71800000.0
2009-11-16 15:43:00,1.5996,1.6,1.5996,1.5999,110500000.0
2009-11-16 15:44:00,1.5999,1.60005,1.5998,1.60005,71400000.0
2009-11-16 15:45:00,1.60005,1.60025,1.5998,1.59985,83100000.0
2009-11-16 15:46:00,1.5999,1.6,1.59975,1.59975,33100000.0
2009-11-16 15:47:00,1.5999,1.6001,1.5998,1.60005,68400000.0
2009-11-16 15:48:00,1.6001,1.60045,1.60005,1.60035,119000000.0
2009-11-16 15:49:00,1.60035,1.6004,1.60005,1.6001,112000000.0
2009-11-16 15:50:00,1.6001,1.6002,1.59965,1.5999,55000000.0
2009-11-16 15:51:00,1.5999,1.6002,1.59985,1.60005,45500000.0
2009-11-16 15:52:00,1.60005,1.60025,1.5997,1.6002,121400000.0
2009-11-16 15:53:00,1.6003,1.6003,1.6,1.6001,70200000.0
2009-11-16 15:54:00,1.6002,1.60045,1.60015,1.6004,47800000.0
2009-11-16 15:55:00,1.6004,1.60045,1.6003,1.60035,36300000.0
2009-11-16 15:56:00,1.6004,1.6005,1.60035,1.6004,40400000.0
2009-11-16 15:57:00,1.6004,1.6005,1.60015,1.6004,67700000.0
2009-11-16 15:58:00,1.6004,1.60055,1.6003,1.6003,68600000.0
2009-11-16 15:59:00,1.6003,1.6004,1.60005,1.6001,54400000.0
2009-11-16 16:00:00,1.6002,1.60025,1.5998,1.5999,55800000.0
2009-11-16 16:01:00,1.5999,1.6002,1.59985,1.6002,88900000.0
2009-11-16 16:02:00,1.60015,1.6002,1.59985,1.59995,61600000.0
2009-11-16 16:03:00,1.59995,1.60065,1.59985,1.60045,96700000.0
2009-11-16 16:04:00,1.60045,1.60065,1.6002,1.60055,110100000.0
2009-11-16 16:05:00,1.60055,1.60065,1.6004,1.60045,80100000.0
2009-11-16 16:06:00,1.6005,1.6007,1.60025,1.60065,70000000.0
2009-11-16 16:07:00,1.60065,1.60085,1.60065,1.60065,65100000.0
2009-11-16 16:08:00,1.60065,1.6008,1.60015,1.60025,90500000.0
2009-11-16 16:09:00,1.60025,1.60045,1.60015,1.60015,99400000.0
2009-11-16 16:10:00,1.60015,1.60035,1.6,1.60025,97300000.0
2009-11-16 16:11:00,1.6002,1.6003,1.60005,1.6001,55100000.0
2009-11-16 16:12:00,1.60015,1.60035,1.60005,1.6002,79500000.0
2009-11-16 16:13:00,1.60025,1.6004,1.60015,1.6002,117300000.0
2009-11-16 16:14:00,1.60025,1.60045,1.6001,1.60045,95100000.0
2009-11-16 16:15:00,1.6004,1.60045,1.6001,1.60045,116900000.0
2009-11-16 16:16:00,1.6004,1.60055,1.60035,1.60035,71300000.0
2009-11-16 16:17:00,1.60035,1.60045,1.60005,1.60005,69800000.0
2009-11-16 16:18:00,1.60005,1.60035,1.60005,1.60025,35100000.0
2009-11-16 16:19:00,1.6003,1.60045,1.60015,1.6003,45300000.0
2009-11-16 16:20:00,1.6003,1.6005,1.60005,1.60015,93100000.0
2009-11-16 16:21:00,1.60015,1.6003,1.6,1.60005,121800000.0
2009-11-16 16:22:00,1.6,1.6003,1.6,1.6003,129000000.0
2009-11-16 16:23:00,1.6003,1.6003,1.59995,1.6002,53900000.0
2009-11-16 16:24:00,1.60025,1.6003,1.59985,1.5999,74500000.0
2009-11-16 16:25:00,1.5998,1.59995,1.59965,1.59985,95500000.0
2009-11-16 16:26:00,1.59985,1.60005,1.59975,1.59995,23100000.0
2009-11-16 16:27:00,1.60005,1.60005,1.59995,1.59995,19300000.0
2009-11-16 16:28:00,1.6,1.6001,1.5999,1.6,62300000.0
2009-11-16 16:29:00,1.6,1.6003,1.59985,1.6001,66200000.0
2009-11-16 16:30:00,1.6001,1.60025,1.59995,1.6001,92600000.0
2009-11-16 16:31:00,1.6001,1.60025,1.59985,1.60015,107100000.0
2009-11-16 16:32:00,1.60015,1.6004,1.60005,1.60005,74200000.0
2009-11-16 16:33:00,1.60015,1.6003,1.59975,1.5999,102100000.0
2009-11-16 16:34:00,1.5999,1.60025,1.59975,1.59995,158000000.0
2009-11-16 16:35:00,1.59995,1.6004,1.5999,1.6003,126300000.0
2009-11-16 16:36:00,1.6003,1.6004,1.60005,1.6002,158400000.0
2009-11-16 16:37:00,1.6002,1.60035,1.60015,1.6003,90300000.0
2009-11-16 16:38:00,1.60025,1.60035,1.6,1.60015,146600000.0
2009-11-16 16:39:00,1.60015,1.6004,1.6,1.60025,112800000.0
2009-11-16 16:40:00,1.60025,1.60055,1.60015,1.6003,113400000.0
2009-11-16 16:41:00,1.60025,1.60055,1.6001,1.60035,163100000.0
2009-11-16 16:42:00,1.60035,1.60045,1.6001,1.6004,163100000.0
2009-11-16 16:43:00,1.6003,1.6004,1.5999,1.6,179000000.0
2009-11-16 16:44:00,1.6001,1.6003,1.59995,1.6002,141500000.0
2009-11-16 16:45:00,1.60025,1.6003,1.59995,1.6,100800000.0
2009-11-16 16:46:00,1.6,1.6002,1.59985,1.6001,158000000.0
2009-11-16 16:47:00,1.6001,1.60025,1.59995,1.6,97800000.0
2009-11-16 16:48:00,1.6,1.6,1.5995,1.59995,110300000.0
2009-11-16 16:49:00,1.59985,1.60005,1.59945,1.59955,131700000.0
2009-11-16 16:50:00,1.59955,1.59975,1.59915,1.5994,207300000.0
2009-11-16 16:51:00,1.5996,1.59965,1.59905,1.5995,156300000.0
2009-11-16 16:52:00,1.5994,1.59985,1.59935,1.59955,112000000.0
2009-11-16 16:53:00,1.5996,1.5997,1.5994,1.59945,106300000.0
2009-11-16 16:54:00,1.59945,1.59965,1.5994,1.59965,60000000.0
2009-11-16 16:55:00,1.59955,1.5997,1.59945,1.59955,97500000.0
2009-11-16 16:56:00,1.59955,1.59985,1.59945,1.59965,156900000.0
2009-11-16 16:57:00,1.5997,1.59985,1.5994,1.59975,143000000.0
2009-11-16 16:58:00,1.5997,1.5999,1.59925,1.59935,106500000.0
2009-11-16 16:59:00,1.59935,1.59965,1.59905,1.5996,157500000.0
2009-11-16 17:00:00,1.59955,1.59965,1.59915,1.5995,111700000.0
2009-11-16 17:01:00,1.5995,1.59965,1.5994,1.5995,35900000.0
2009-11-16 17:02:00,1.5995,1.5996,1.5992,1.59955,146300000.0
2009-11-16 17:03:00,1.59955,1.5997,1.59935,1.5994,108300000.0
2009-11-16 17:04:00,1.59945,1.59955,1.59895,1.5992,134300000.0
2009-11-16 17:05:00,1.5992,1.59955,1.59915,1.59925,96100000.0
2009-11-16 17:06:00,1.5993,1.59935,1.5991,1.59915,75100000.0
2009-11-16 17:07:00,1.59915,1.5993,1.5989,1.59905,127700000.0
2009-11-16 17:08:00,1.5991,1.5992,1.59885,1.5992,133500000.0
2009-11-16 17:09:00,1.59925,1.59925,1.5987,1.5987,102600000.0
2009-11-16 17:10:00,1.5986,1.5988,1.59795,1.5986,172200000.0
2009-11-16 17:11:00,1.59855,1.599,1.59855,1.59885,175600000.0
2009-11-16 17:12:00,1.59895,1.59905,1.59845,1.5986,215900000.0
2009-11-16 17:13:00,1.5986,1.59895,1.5985,1.59885,145300000.0
2009-11-16 17:14:00,1.5989,1.599,1.5987,1.5987,155300000.0
2009-11-16 17:15:00,1.59875,1.59915,1.59855,1.59895,136500000.0
2009-11-16 17:16:00,1.5989,1.599,1.59865,1.59895,147300000.0
2009-11-16 17:17:00,1.59895,1.5993,1.59885,1.59885,135200000.0
2009-11-16 17:18:00,1.59905,1.5997,1.5988,1.59945,149700000.0
2009-11-16 17:19:00,1.5994,1.5995,1.59905,1.5992,142000000.0
2009-11-16 17:20:00,1.59925,1.59945,1.59905,1.59905,125200000.0
2009-11-16 17:21:00,1.59895,1.5994,1.59895,1.59915,60900000.0
2009-11-16 17:22:00,1.59915,1.5993,1.5991,1.5993,66200000.0
2009-11-16 17:23:00,1.59925,1.59945,1.5992,1.59945,109700000.0
2009-11-16 17:24:00,1.5994,1.59945,1.59915,1.5993,75500000.0
2009-11-16 17:25:00,1.5993,1.59955,1.5988,1.5994,156900000.0
2009-11-16 17:26:00,1.5994,1.5996,1.59925,1.59935,72500000.0
2009-11-16 17:27:00,1.5994,1.5998,1.5992,1.5998,185400000.0
2009-11-16 17:28:00,1.5997,1.5999,1.59945,1.5995,126100000.0
2009-11-16 17:29:00,1.59945,1.59975,1.59945,1.59965,104600000.0
2009-11-16 17:30:00,1.59955,1.59975,1.5993,1.59955,92400000.0
2009-11-16 17:31:00,1.5996,1.5998,1.59935,1.5998,78000000.0
2009-11-16 17:32:00,1.59975,1.59995,1.59925,1.59965,171600000.0
2009-11-16 17:33:00,1.59965,1.6003,1.5996,1.59995,134200000.0
2009-11-16 17:34:00,1.59995,1.60025,1.59995,1.59995,74500000.0
2009-11-16 17:35:00,1.6,1.6002,1.5997,1.59975,188600000.0
2009-11-16 17:36:00,1.59985,1.59985,1.5994,1.5996,103700000.0
2009-11-16 17:37:00,1.5996,1.59975,1.5994,1.59955,152500000.0
2009-11-16 17:38:00,1.5996,1.5998,1.59935,1.59955,187000000.0
2009-11-16 17:39:00,1.59945,1.59975,1.5994,1.5997,130400000.0
2009-11-16 17:40:00,1.5997,1.5997,1.5994,1.59965,78700000.0
2009-11-16 17:41:00,1.59965,1.59975,1.5994,1.59965,130500000.0
2009-11-16 17:42:00,1.5996,1.5997,1.5988,1.59895,163600000.0
2009-11-16 17:43:00,1.59895,1.59895,1.5985,1.59865,142000000.0
2009-11-16 17:44:00,1.59865,1.5989,1.5984,1.5986,104900000.0
2009-11-16 17:45:00,1.59865,1.59905,1.5985,1.5989,48800000.0
2009-11-16 17:46:00,1.5989,1.5989,1.5982,1.5985,125100000.0
2009-11-16 17:47:00,1.59855,1.59865,1.59815,1.59845,64700000.0
2009-11-16 17:48:00,1.59845,1.59885,1.59835,1.59875,90100000.0
2009-11-16 17:49:00,1.59875,1.59885,1.5985,1.5985,122900000.0
2009-11-16 17:50:00,1.59855,1.59875,1.59815,1.5985,76300000.0
2009-11-16 17:51:00,1.5985,1.5987,1.59815,1.59835,143700000.0
2009-11-16 17:52:00,1.5983,1.5985,1.5981,1.5981,132200000.0
2009-11-16 17:53:00,1.59825,1.5984,1.59815,1.5983,86400000.0
2009-11-16 17:54:00,1.5984,1.5986,1.5983,1.59855,77000000.0
2009-11-16 17:55:00,1.59855,1.59865,1.598,1.5982,131800000.0
2009-11-16 17:56:00,1.5982,1.5984,1.598,1.59825,177400000.0
2009-11-16 17:57:00,1.5982,1.59845,1.59805,1.59835,116200000.0
2009-11-16 17:58:00,1.5983,1.5984,1.598,1.5983,65100000.0
2009-11-16 17:59:00,1.59835,1.5988,1.59825,1.5983,122000000.0
2009-11-16 18:00:00,1.59835,1.5988,1.59815,1.5985,126100000.0
2009-11-16 18:01:00,1.5985,1.59875,1.5984,1.59865,168600000.0
2009-11-16 18:02:00,1.59865,1.59875,1.5985,1.59865,74700000.0
2009-11-16 18:03:00,1.59885,1.5992,1.5986,1.59865,109000000.0
2009-11-16 18:04:00,1.5987,1.5992,1.5986,1.599,125000000.0
2009-11-16 18:05:00,1.599,1.5992,1.5987,1.5992,114800000.0
2009-11-16 18:06:00,1.59925,1.59935,1.59895,1.5993,130300000.0
2009-11-16 18:07:00,1.5992,1.5996,1.599,1.5995,91800000.0
2009-11-16 18:08:00,1.59935,1.5995,1.599,1.5991,73800000.0
2009-11-16 18:09:00,1.5991,1.59925,1.5988,1.59895,118100000.0
2009-11-16 18:10:00,1.599,1.5994,1.5989,1.59915,117900000.0
2009-11-16 18:11:00,1.59915,1.5993,1.5988,1.59895,120900000.0
2009-11-16 18:12:00,1.599,1.5991,1.5985,1.5986,149400000.0
2009-11-16 18:13:00,1.59875,1.59885,1.5983,1.59865,148600000.0
2009-11-16 18:14:00,1.59865,1.59885,1.59845,1.5986,141100000.0
2009-11-16 18:15:00,1.5986,1.5989,1.59835,1.59865,108700000.0
2009-11-16 18:16:00,1.5987,1.59875,1.59825,1.5985,111600000.0
2009-11-16 18:17:00,1.59855,1.59865,1.59815,1.59835,128000000.0
2009-11-16 18:18:00,1.59835,1.59845,1.59825,1.5983,47300000.0
2009-11-16 18:19:00,1.5985,1.5986,1.59815,1.59835,100900000.0
2009-11-16 18:20:00,1.59835,1.5985,1.59815,1.5985,67300000.0
2009-11-16 18:21:00,1.5985,1.59855,1.59765,1.59765,107700000.0
2009-11-16 18:22:00,1.59765,1.59805,1.59765,1.59805,25300000.0
2009-11-16 18:23:00,1.59795,1.59805,1.5976,1.59775,85800000.0
2009-11-16 18:24:00,1.5978,1.59835,1.59775,1.59825,105100000.0
2009-11-16 18:25:00,1.5982,1.59835,1.59785,1.5982,117800000.0
2009-11-16 18:26:00,1.59825,1.59835,1.59785,1.598,183600000.0
2009-11-16 18:27:00,1.59815,1.5987,1.5981,1.5987,113100000.0
2009-11-16 18:28:00,1.5988,1.59885,1.59835,1.59855,98200000.0
2009-11-16 18:29:00,1.59865,1.59875,1.59835,1.59865,125900000.0
2009-11-16 18:30:00,1.5986,1.59885,1.59835,1.59875,101900000.0
2009-11-16 18:31:00,1.5987,1.599,1.59845,1.5985,166100000.0
2009-11-16 18:32:00,1.5985,1.59875,1.59825,1.59835,147500000.0
2009-11-16 18:33:00,1.59835,1.5984,1.598,1.5981,134400000.0
2009-11-16 18:34:00,1.5981,1.5981,1.59745,1.5976,142200000.0
2009-11-16 18:35:00,1.5976,1.5978,1.5974,1.59745,95200000.0
2009-11-16 18:36:00,1.59745,1.5978,1.5973,1.5977,129200000.0
2009-11-16 18:37:00,1.59775,1.5978,1.59735,1.59775,141500000.0
2009-11-16 18:38:00,1.5977,1.5978,1.59745,1.59765,93800000.0
2009-11-16 18:39:00,1.59775,1.59815,1.59775,1.59795,95600000.0
2009-11-16 18:40:00,1.59795,1.59805,1.5978,1.5979,72200000.0
2009-11-16 18:41:00,1.5979,1.5981,1.59775,1.5978,61900000.0
2009-11-16 18:42:00,1.59775,1.59795,1.5975,1.59765,49800000.0
2009-11-16 18:43:00,1.5976,1.59805,1.5976,1.598,54000000.0
2009-11-16 18:44:00,1.59795,1.598,1.59765,1.5978,77100000.0
2009-11-16 18:45:00,1.5978,1.5979,1.5976,1.5978,45800000.0
2009-11-16 18:46:00,1.5978,1.59785,1.5976,1.5977,49500000.0
2009-11-16 18:47:00,1.5978,1.5979,1.5975,1.59785,110800000.0
2009-11-16 18:48:00,1.5978,1.59805,1.59775,1.59805,78300000.0
2009-11-16 18:49:00,1.5981,1.59825,1.59795,1.5981,94100000.0
2009-11-16 18:50:00,1.5981,1.5984,1.59795,1.59805,127500000.0
2009-11-16 18:51:00,1.59805,1.5981,1.59765,1.598,128800000.0
2009-11-16 18:52:00,1.59805,1.59815,1.5979,1.5981,81500000.0
2009-11-16 18:53:00,1.59815,1.59835,1.598,1.5982,67100000.0
2009-11-16 18:54:00,1.5982,1.59845,1.59815,1.59835,107400000.0
2009-11-16 18:55:00,1.59825,1.59835,1.5981,1.59825,77000000.0
2009-11-16 18:56:00,1.59825,1.59835,1.598,1.59835,115300000.0
2009-11-16 18:57:00,1.59835,1.59835,1.59795,1.5983,55500000.0
2009-11-16 18:58:00,1.5982,1.59845,1.59815,1.59845,71200000.0
2009-11-16 18:59:00,1.59855,1.59865,1.5983,1.5985,47800000.0
2009-11-16 19:00:00,1.59845,1.59855,1.59825,1.59825,149500000.0
2009-11-16 19:01:00,1.59825,1.59835,1.59815,1.5983,121600000.0
2009-11-16 19:02:00,1.5983,1.5983,1.5981,1.59825,41700000.0
2009-11-16 19:03:00,1.59825,1.59825,1.59805,1.59825,49700000.0
2009-11-16 19:04:00,1.59815,1.5983,1.598,1.59815,122900000.0
2009-11-16 19:05:00,1.59815,1.59815,1.5979,1.59805,33600000.0
2009-11-16 19:06:00,1.598,1.5981,1.5977,1.59785,94300000.0
2009-11-16 19:07:00,1.59785,1.5982,1.59775,1.59775,97800000.0
2009-11-16 19:08:00,1.59775,1.5979,1.5973,1.5974,135000000.0
2009-11-16 19:09:00,1.59725,1.59755,1.5972,1.59735,86300000.0
2009-11-16 19:10:00,1.59745,1.59755,1.59735,1.5974,76600000.0
2009-11-16 19:11:00,1.5974,1.5975,1.5973,1.5975,114900000.0
2009-11-16 19:12:00,1.5975,1.59755,1.59725,1.5974,82400000.0
2009-11-16 19:13:00,1.59725,1.59755,1.59725,1.5975,19100000.0
2009-11-16 19:14:00,1.5975,1.59775,1.59735,1.59735,71500000.0
2009-11-16 19:15:00,1.5974,1.5974,1.59495,1.59545,257800000.0
2009-11-16 19:16:00,1.59545,1.59735,1.59545,1.59735,293100000.0
2009-11-16 19:17:00,1.5973,1.59755,1.59505,1.5955,229100000.0
2009-11-16 19:18:00,1.5956,1.59585,1.59505,1.59525,207800000.0
2009-11-16 19:19:00,1.59535,1.5958,1.59495,1.59515,208800000.0
2009-11-16 19:20:00,1.59525,1.5962,1.59525,1.5962,230100000.0
2009-11-16 19:21:00,1.5962,1.5963,1.595,1.59535,186100000.0
2009-11-16 19:22:00,1.59545,1.596,1.59475,1.596,267900000.0
2009-11-16 19:23:00,1.5961,1.59645,1.59505,1.596,252600000.0
2009-11-16 19:24:00,1.5959,1.59615,1.59545,1.59565,218900000.0
2009-11-16 19:25:00,1.5958,1.5961,1.59545,1.59595,216600000.0
2009-11-16 19:26:00,1.596,1.5969,1.5958,1.5963,203200000.0
2009-11-16 19:27:00,1.5965,1.5965,1.59545,1.59615,233400000.0
2009-11-16 19:28:00,1.59615,1.5967,1.59565,1.5957,219300000.0
2009-11-16 19:29:00,1.59565,1.5972,1.5954,1.5967,198300000.0
2009-11-16 19:30:00,1.5967,1.5968,1.5963,1.59645,150700000.0
2009-11-16 19:31:00,1.59645,1.59645,1.59605,1.5962,182100000.0
2009-11-16 19:32:00,1.5962,1.5966,1.59605,1.59645,122600000.0
2009-11-16 19:33:00,1.5965,1.597,1.59575,1.59595,127300000.0
2009-11-16 19:34:00,1.59605,1.5961,1.59535,1.59565,205600000.0
2009-11-16 19:35:00,1.59575,1.5962,1.59555,1.59585,209100000.0
2009-11-16 19:36:00,1.59585,1.59605,1.5955,1.59595,201300000.0
2009-11-16 19:37:00,1.596,1.5961,1.5956,1.59575,145400000.0
2009-11-16 19:38:00,1.59575,1.59595,1.59555,1.5958,171800000.0
2009-11-16 19:39:00,1.5958,1.59625,1.59565,1.59605,175800000.0
2009-11-16 19:40:00,1.5961,1.59625,1.5957,1.5961,135800000.0
2009-11-16 19:41:00,1.5961,1.5962,1.5956,1.5957,186500000.0
2009-11-16 19:42:00,1.5957,1.5959,1.59525,1.59575,162100000.0
2009-11-16 19:43:00,1.59565,1.59605,1.5956,1.59575,229600000.0
2009-11-16 19:44:00,1.59575,1.5966,1.59575,1.59645,228700000.0
2009-11-16 19:45:00,1.5964,1.5968,1.59615,1.5964,222800000.0
2009-11-16 19:46:00,1.59655,1.59705,1.59655,1.59675,165800000.0
2009-11-16 19:47:00,1.5967,1.59685,1.5964,1.5967,207000000.0
2009-11-16 19:48:00,1.59665,1.59745,1.5966,1.59715,241100000.0
2009-11-16 19:49:00,1.59705,1.59755,1.5969,1.59695,174400000.0
2009-11-16 19:50:00,1.59695,1.5974,1.59665,1.59725,214500000.0
2009-11-16 19:51:00,1.5971,1.5974,1.5969,1.597,162600000.0
2009-11-16 19:52:00,1.59695,1.5971,1.5965,1.59695,71000000.0
2009-11-16 19:53:00,1.59705,1.59725,1.5966,1.5969,128900000.0
2009-11-16 19:54:00,1.59685,1.59705,1.5966,1.5968,88000000.0
2009-11-16 19:55:00,1.59685,1.5973,1.59665,1.5971,191300000.0
2009-11-16 19:56:00,1.5971,1.5971,1.59665,1.5969,125600000.0
2009-11-16 19:57:00,1.59705,1.5971,1.5961,1.5961,167000000.0
2009-11-16 19:58:00,1.5961,1.5965,1.596,1.5964,64000000.0
2009-11-16 19:59:00,1.5965,1.5969,1.5962,1.59675,122200000.0
2009-11-16 20:00:00,1.5968,1.59715,1.5967,1.59685,106000000.0
2009-11-16 20:01:00,1.5969,1.5971,1.5967,1.59685,114800000.0
2009-11-16 20:02:00,1.5969,1.5971,1.5965,1.5967,170600000.0
2009-11-16 20:03:00,1.5968,1.59695,1.59625,1.59655,130900000.0
2009-11-16 20:04:00,1.59645,1.5965,1.59625,1.5964,69000000.0
2009-11-16 20:05:00,1.5964,1.597,1.59625,1.5965,96800000.0
2009-11-16 20:06:00,1.596,1.59625,1.59545,1.59585,204600000.0
2009-11-16 20:07:00,1.596,1.59645,1.59585,1.59595,246400000.0
2009-11-16 20:08:00,1.5961,1.5964,1.59575,1.59605,171900000.0
2009-11-16 20:09:00,1.596,1.59625,1.59565,1.59585,92900000.0
2009-11-16 20:10:00,1.59585,1.59605,1.59565,1.5959,97700000.0
2009-11-16 20:11:00,1.59595,1.59605,1.59555,1.59565,81700000.0
2009-11-16 20:12:00,1.59565,1.59585,1.59535,1.59545,136800000.0
2009-11-16 20:13:00,1.59545,1.59555,1.59505,1.59535,152400000.0
2009-11-16 20:14:00,1.5954,1.59575,1.59535,1.59555,146400000.0
2009-11-16 20:15:00,1.59555,1.59585,1.59505,1.59515,159000000.0
2009-11-16 20:16:00,1.59515,1.59555,1.595,1.5953,161400000.0
2009-11-16 20:17:00,1.59515,1.5956,1.59515,1.5953,120500000.0
2009-11-16 20:18:00,1.5953,1.5962,1.59525,1.596,140800000.0
2009-11-16 20:19:00,1.596,1.59615,1.5958,1.59605,130500000.0
2009-11-16 20:20:00,1.59595,1.59625,1.59565,1.59575,192700000.0
2009-11-16 20:21:00,1.59575,1.59605,1.5957,1.5959,130100000.0
2009-11-16 20:22:00,1.5959,1.5963,1.5959,1.59625,68600000.0
2009-11-16 20:23:00,1.5962,1.59645,1.59595,1.59605,98900000.0
2009-11-16 20:24:00,1.59605,1.5964,1.5959,1.59635,93100000.0
2009-11-16 20:25:00,1.5964,1.5965,1.59605,1.5962,72700000.0
2009-11-16 20:26:00,1.5962,1.59645,1.59615,1.5963,35900000.0
2009-11-16 20:27:00,1.5963,1.5965,1.59625,1.59625,38800000.0
2009-11-16 20:28:00,1.59625,1.5966,1.59625,1.5964,34000000.0
2009-11-16 20:29:00,1.5964,1.5964,1.5962,1.5963,53000000.0
2009-11-16 20:30:00,1.59625,1.59655,1.59565,1.5957,121800000.0
2009-11-16 20:31:00,1.59575,1.5961,1.5957,1.59605,103100000.0
2009-11-16 20:32:00,1.59595,1.5962,1.59585,1.5962,45900000.0
2009-11-16 20:33:00,1.59615,1.59625,1.5959,1.59605,67700000.0
2009-11-16 20:34:00,1.59605,1.59625,1.59595,1.59605,63700000.0
2009-11-16 20:35:00,1.5959,1.5962,1.5959,1.5961,55100000.0
2009-11-16 20:36:00,1.5961,1.5962,1.59575,1.59605,169700000.0
2009-11-16 20:37:00,1.59605,1.59615,1.59575,1.59575,92200000.0
2009-11-16 20:38:00,1.59575,1.59645,1.59575,1.59635,64300000.0
2009-11-16 20:39:00,1.59645,1.5965,1.59635,1.59635,36500000.0
2009-11-16 20:40:00,1.5963,1.59645,1.5961,1.59625,88000000.0
2009-11-16 20:41:00,1.5963,1.5968,1.59625,1.5968,97400000.0
2009-11-16 20:42:00,1.5967,1.5969,1.59645,1.59685,74200000.0
2009-11-16 20:43:00,1.5968,1.59685,1.59675,1.59685,24300000.0
2009-11-16 20:44:00,1.59685,1.59685,1.5964,1.59655,57800000.0
2009-11-16 20:45:00,1.5966,1.5966,1.5962,1.59635,94200000.0
2009-11-16 20:46:00,1.5963,1.59635,1.59625,1.59625,29300000.0
2009-11-16 20:47:00,1.5963,1.59635,1.59615,1.5962,33200000.0
2009-11-16 20:48:00,1.5962,1.59655,1.5962,1.5964,116700000.0
2009-11-16 20:49:00,1.5964,1.59665,1.59635,1.5965,140300000.0
2009-11-16 20:50:00,1.5965,1.59655,1.5962,1.5962,66700000.0
2009-11-16 20:51:00,1.59625,1.5964,1.59575,1.59585,101900000.0
2009-11-16 20:52:00,1.5958,1.59615,1.59575,1.59615,119400000.0
2009-11-16 20:53:00,1.5961,1.5962,1.5961,1.5961,80400000.0
2009-11-16 20:54:00,1.59605,1.59625,1.59605,1.59615,42200000.0
2009-11-16 20:55:00,1.59615,1.5963,1.59595,1.5962,119600000.0
2009-11-16 20:56:00,1.5962,1.59655,1.5962,1.59625,118900000.0
2009-11-16 20:57:00,1.59625,1.59645,1.59625,1.59645,84200000.0
2009-11-16 20:58:00,1.5964,1.59645,1.59605,1.59605,85600000.0
2009-11-16 20:59:00,1.59605,1.5962,1.59585,1.596,60000000.0
2009-11-16 21:00:00,1.596,1.59655,1.596,1.59635,81800000.0
2009-11-16 21:01:00,1.59635,1.59675,1.59625,1.59635,141400000.0
2009-11-16 21:02:00,1.59635,1.59655,1.59595,1.59645,177100000.0
2009-11-16 21:03:00,1.59645,1.59675,1.596,1.59665,200900000.0
2009-11-16 21:04:00,1.59665,1.5967,1.59595,1.5964,205800000.0
2009-11-16 21:05:00,1.59645,1.59705,1.59635,1.5968,134200000.0
2009-11-16 21:06:00,1.5968,1.59705,1.5964,1.5969,195400000.0
2009-11-16 21:07:00,1.5969,1.59715,1.59655,1.5968,154100000.0
2009-11-16 21:08:00,1.5969,1.59725,1.59635,1.5972,162100000.0
2009-11-16 21:09:00,1.59735,1.59765,1.5971,1.59725,185300000.0
2009-11-16 21:10:00,1.59715,1.5973,1.5965,1.5973,215700000.0
2009-11-16 21:11:00,1.5973,1.59745,1.5971,1.5972,174500000.0
2009-11-16 21:12:00,1.5972,1.59775,1.5971,1.59755,153600000.0
2009-11-16 21:13:00,1.59755,1.59765,1.59725,1.59735,145700000.0
2009-11-16 21:14:00,1.5973,1.59735,1.59685,1.597,214200000.0
2009-11-16 21:15:00,1.5969,1.597,1.59595,1.59595,171100000.0
2009-11-16 21:16:00,1.596,1.5967,1.59585,1.5965,134200000.0
2009-11-16 21:17:00,1.5965,1.5971,1.59635,1.59705,160100000.0
2009-11-16 21:18:00,1.597,1.59745,1.5968,1.59735,118500000.0
2009-11-16 21:19:00,1.59735,1.5976,1.5971,1.59755,184300000.0
2009-11-16 21:20:00,1.59735,1.5974,1.5966,1.5968,108300000.0
2009-11-16 21:21:00,1.59675,1.59705,1.59675,1.59705,73800000.0
2009-11-16 21:22:00,1.59695,1.59705,1.5968,1.597,99500000.0
2009-11-16 21:23:00,1.597,1.59735,1.5969,1.5972,120100000.0
2009-11-16 21:24:00,1.59715,1.59765,1.597,1.59765,122800000.0
2009-11-16 21:25:00,1.59765,1.59825,1.59755,1.5977,141400000.0
2009-11-16 21:26:00,1.5977,1.59775,1.5975,1.59775,117000000.0
2009-11-16 21:27:00,1.59775,1.59775,1.5976,1.59765,71200000.0
2009-11-16 21:28:00,1.5977,1.59795,1.59765,1.5979,76700000.0
2009-11-16 21:29:00,1.5979,1.59835,1.59775,1.5983,110900000.0
2009-11-16 21:30:00,1.5983,1.59845,1.5975,1.5975,72500000.0
2009-11-16 21:31:00,1.5975,1.59775,1.5974,1.5975,78900000.0
2009-11-16 21:32:00,1.5976,1.59765,1.5972,1.5974,85000000.0
2009-11-16 21:33:00,1.5974,1.5974,1.5964,1.5971,158600000.0
2009-11-16 21:34:00,1.597,1.59725,1.59685,1.59725,105100000.0
2009-11-16 21:35:00,1.59725,1.5973,1.597,1.5973,79900000.0
2009-11-16 21:36:00,1.5973,1.59735,1.5968,1.59685,100200000.0
2009-11-16 21:37:00,1.59685,1.5972,1.59675,1.5969,114900000.0
2009-11-16 21:38:00,1.597,1.5972,1.59675,1.59685,121600000.0
2009-11-16 21:39:00,1.59685,1.59735,1.59685,1.59705,162200000.0
2009-11-16 21:40:00,1.597,1.59725,1.5965,1.59655,75000000.0
2009-11-16 21:41:00,1.5966,1.59715,1.59655,1.59705,47800000.0
2009-11-16 21:42:00,1.5971,1.5974,1.5971,1.5974,68100000.0
2009-11-16 21:43:00,1.5974,1.5974,1.5971,1.59725,46500000.0
2009-11-16 21:44:00,1.5973,1.59755,1.59715,1.59745,59100000.0
2009-11-16 21:45:00,1.5975,1.5975,1.5972,1.59745,91500000.0
2009-11-16 21:46:00,1.59735,1.59735,1.5969,1.5971,65500000.0
2009-11-16 21:47:00,1.5972,1.5977,1.5972,1.5977,73300000.0
2009-11-16 21:48:00,1.5977,1.59785,1.5976,1.59765,48000000.0
2009-11-16 21:49:00,1.5976,1.5979,1.5976,1.59785,83100000.0
2009-11-16 21:50:00,1.5979,1.59805,1.5977,1.5978,130600000.0
2009-11-16 21:51:00,1.5978,1.5979,1.59725,1.5974,98800000.0
2009-11-16 21:52:00,1.5974,1.59765,1.59725,1.5973,69700000.0
2009-11-16 21:53:00,1.5973,1.5974,1.5972,1.5972,40400000.0
2009-11-16 21:54:00,1.5972,1.59725,1.5971,1.59715,56200000.0
2009-11-16 21:55:00,1.5972,1.5972,1.5969,1.59705,76700000.0
2009-11-16 21:56:00,1.59705,1.59785,1.59695,1.59765,163000000.0
2009-11-16 21:57:00,1.5976,1.59785,1.59745,1.59785,85800000.0
2009-11-16 21:58:00,1.59775,1.5978,1.59695,1.5972,143200000.0
2009-11-16 21:59:00,1.59715,1.59795,1.59685,1.5976,190500000.0
2009-11-16 22:00:00,1.59765,1.5979,1.5973,1.5975,129200000.0
2009-11-16 22:01:00,1.5974,1.59795,1.5974,1.5976,124100000.0
2009-11-16 22:02:00,1.59765,1.5982,1.59765,1.59805,128000000.0
2009-11-16 22:03:00,1.598,1.59805,1.59765,1.59795,65000000.0
2009-11-16 22:04:00,1.59805,1.59815,1.5979,1.59815,28300000.0
2009-11-16 22:05:00,1.59815,1.59825,1.5978,1.5978,41500000.0
2009-11-16 22:06:00,1.5978,1.5978,1.5977,1.5977,35300000.0
2009-11-16 22:07:00,1.5978,1.5978,1.5974,1.5976,44800000.0
2009-11-16 22:08:00,1.5976,1.5977,1.59745,1.5976,63700000.0
2009-11-16 22:09:00,1.5976,1.59765,1.59735,1.59745,23700000.0
2009-11-16 22:10:00,1.59735,1.5975,1.59715,1.5972,255500000.0
2009-11-16 22:11:00,1.59725,1.5974,1.59715,1.5973,56100000.0
2009-11-16 22:12:00,1.59725,1.5973,1.5968,1.5968,114200000.0
2009-11-16 22:13:00,1.59685,1.5971,1.5968,1.5971,112700000.0
2009-11-16 22:14:00,1.5971,1.5972,1.5969,1.59705,51800000.0
2009-11-16 22:15:00,1.5971,1.5973,1.597,1.59725,74000000.0
2009-11-16 22:16:00,1.59725,1.5973,1.59695,1.59715,75800000.0
2009-11-16 22:17:00,1.59715,1.5974,1.59685,1.5973,90300000.0
2009-11-16 22:18:00,1.5973,1.5974,1.5969,1.5969,116100000.0
2009-11-16 22:19:00,1.5969,1.5972,1.59675,1.59705,190600000.0
2009-11-16 22:20:00,1.59705,1.59755,1.59695,1.5973,164000000.0
2009-11-16 22:21:00,1.5973,1.5977,1.59725,1.59765,113600000.0
2009-11-16 22:22:00,1.5977,1.5979,1.5976,1.59775,86000000.0
2009-11-16 22:23:00,1.59775,1.59775,1.59755,1.59755,64500000.0
2009-11-16 22:24:00,1.59765,1.5977,1.5973,1.5973,69300000.0
2009-11-16 22:25:00,1.5973,1.5981,1.59725,1.5979,138300000.0
2009-11-16 22:26:00,1.5979,1.5984,1.59785,1.59815,106400000.0
2009-11-16 22:27:00,1.59815,1.59855,1.59795,1.5984,141300000.0
2009-11-16 22:28:00,1.5985,1.599,1.598,1.599,102900000.0
2009-11-16 22:29:00,1.599,1.5996,1.59895,1.5993,150100000.0
2009-11-16 22:30:00,1.5995,1.60165,1.5995,1.6004,310400000.0
2009-11-16 22:31:00,1.60045,1.6007,1.60025,1.6005,124300000.0
2009-11-16 22:32:00,1.6004,1.6006,1.59945,1.5999,162600000.0
2009-11-16 22:33:00,1.5998,1.5999,1.59925,1.5995,90300000.0
2009-11-16 22:34:00,1.5995,1.5996,1.5991,1.59955,108200000.0
2009-11-16 22:35:00,1.59955,1.5996,1.599,1.5991,98400000.0
2009-11-16 22:36:00,1.59915,1.59945,1.59885,1.59905,225700000.0
2009-11-16 22:37:00,1.59905,1.59905,1.5985,1.59865,187400000.0
2009-11-16 22:38:00,1.5986,1.59865,1.59815,1.59815,94900000.0
2009-11-16 22:39:00,1.59815,1.59825,1.5976,1.5977,115900000.0
2009-11-16 22:40:00,1.5977,1.59815,1.5974,1.59815,132100000.0
2009-11-16 22:41:00,1.59815,1.59815,1.5979,1.5979,31600000.0
2009-11-16 22:42:00,1.5979,1.5982,1.5978,1.59805,115000000.0
2009-11-16 22:43:00,1.5981,1.5982,1.59785,1.598,126200000.0
2009-11-16 22:44:00,1.59795,1.59805,1.5975,1.59795,179800000.0
2009-11-16 22:45:00,1.59795,1.59815,1.5979,1.59795,62300000.0
2009-11-16 22:46:00,1.59845,1.59845,1.5982,1.5982,78000000.0
2009-11-16 22:47:00,1.5982,1.5982,1.5978,1.5981,41900000.0
2009-11-16 22:48:00,1.59805,1.5984,1.59805,1.5984,46100000.0
2009-11-16 22:49:00,1.5984,1.59845,1.59815,1.59825,65800000.0
2009-11-16 22:50:00,1.59825,1.5983,1.59795,1.59805,44500000.0
2009-11-16 22:51:00,1.598,1.59805,1.5979,1.598,56500000.0
2009-11-16 22:52:00,1.598,1.59805,1.5977,1.59805,56000000.0
2009-11-16 22:53:00,1.598,1.59805,1.5977,1.5978,74900000.0
2009-11-16 22:54:00,1.59775,1.59785,1.59715,1.59745,156000000.0
2009-11-16 22:55:00,1.5974,1.5976,1.59675,1.59705,224800000.0
2009-11-16 22:56:00,1.597,1.5971,1.5967,1.5971,149000000.0
2009-11-16 22:57:00,1.59705,1.59715,1.59705,1.59715,30200000.0
2009-11-16 22:58:00,1.59725,1.59725,1.59675,1.597,83600000.0
2009-11-16 22:59:00,1.597,1.5974,1.5968,1.59715,58100000.0
2009-11-16 23:00:00,1.59725,1.5975,1.597,1.597,42900000.0
2009-11-16 23:01:00,1.597,1.5971,1.5969,1.5971,26500000.0
2009-11-16 23:02:00,1.5971,1.59715,1.597,1.59705,31300000.0
2009-11-16 23:03:00,1.5971,1.59715,1.59665,1.5968,54100000.0
2009-11-16 23:04:00,1.59675,1.59735,1.59675,1.5973,55200000.0
2009-11-16 23:05:00,1.5974,1.59755,1.5972,1.59735,61700000.0
2009-11-16 23:06:00,1.59735,1.5975,1.59735,1.5975,73700000.0
2009-11-16 23:07:00,1.5975,1.59765,1.59745,1.59745,78200000.0
2009-11-16 23:08:00,1.5974,1.59775,1.5966,1.59765,74200000.0
2009-11-16 23:09:00,1.5975,1.59765,1.5968,1.59695,30000000.0
2009-11-16 23:10:00,1.59695,1.5975,1.59695,1.5973,48000000.0
2009-11-16 23:11:00,1.5973,1.5976,1.59675,1.5968,124700000.0
2009-11-16 23:12:00,1.5968,1.5969,1.59675,1.59685,24000000.0
2009-11-16 23:13:00,1.59685,1.5972,1.59675,1.59675,85100000.0
2009-11-16 23:14:00,1.59675,1.59765,1.59675,1.5973,60600000.0
2009-11-16 23:15:00,1.5973,1.59735,1.5973,1.59735,13800000.0
2009-11-16 23:16:00,1.59745,1.59765,1.59715,1.59725,47000000.0
2009-11-16 23:17:00,1.59725,1.5978,1.5972,1.59745,83900000.0
2009-11-16 23:18:00,1.5975,1.59835,1.59745,1.59765,124200000.0
2009-11-16 23:19:00,1.59765,1.59805,1.59755,1.59765,100500000.0
2009-11-16 23:20:00,1.59765,1.59775,1.59765,1.5977,44400000.0
2009-11-16 23:21:00,1.59775,1.59785,1.59765,1.5978,68400000.0
2009-11-16 23:22:00,1.5978,1.5984,1.5977,1.59775,77300000.0
2009-11-16 23:23:00,1.5979,1.59815,1.5979,1.59815,24800000.0
2009-11-16 23:24:00,1.5981,1.5981,1.598,1.598,27600000.0
2009-11-16 23:25:00,1.598,1.59825,1.5976,1.59825,85200000.0
2009-11-16 23:26:00,1.5983,1.5989,1.5981,1.59815,103400000.0
2009-11-16 23:27:00,1.5981,1.59835,1.5981,1.5983,10300000.0
2009-11-16 23:28:00,1.59815,1.59845,1.598,1.59845,99600000.0
2009-11-16 23:29:00,1.59845,1.59845,1.5981,1.59825,56100000.0
2009-11-16 23:30:00,1.59825,1.59835,1.5982,1.59825,57600000.0
2009-11-16 23:31:00,1.59825,1.5984,1.59785,1.59795,29400000.0
2009-11-16 23:32:00,1.59805,1.59825,1.59805,1.59825,50600000.0
2009-11-16 23:33:00,1.5982,1.59835,1.59805,1.5982,16900000.0
2009-11-16 23:34:00,1.598,1.598,1.59705,1.59745,31900000.0
2009-11-16 23:35:00,1.59755,1.5976,1.59745,1.5975,33500000.0
2009-11-16 23:36:00,1.59745,1.5975,1.59745,1.5975,32800000.0
2009-11-16 23:37:00,1.59755,1.5976,1.59745,1.5975,13200000.0
2009-11-16 23:38:00,1.59755,1.5976,1.5971,1.5972,26800000.0
2009-11-16 23:39:00,1.59715,1.5973,1.59715,1.5973,18400000.0
2009-11-16 23:40:00,1.59725,1.5973,1.59695,1.59695,39600000.0
2009-11-16 23:41:00,1.597,1.5971,1.5969,1.59695,38000000.0
2009-11-16 23:42:00,1.59695,1.59695,1.5967,1.5967,32200000.0
2009-11-16 23:43:00,1.59675,1.59685,1.59675,1.59685,18400000.0
2009-11-16 23:44:00,1.5968,1.59685,1.5965,1.5966,68900000.0
2009-11-16 23:45:00,1.5967,1.59695,1.59645,1.5968,138100000.0
2009-11-16 23:46:00,1.5968,1.5969,1.5968,1.5969,36600000.0
2009-11-16 23:47:00,1.5969,1.59695,1.5969,1.5969,16200000.0
2009-11-16 23:48:00,1.5968,1.59685,1.5967,1.5967,17800000.0
2009-11-16 23:49:00,1.5967,1.59685,1.5966,1.5966,58900000.0
2009-11-16 23:50:00,1.5966,1.59685,1.5966,1.5968,17500000.0
2009-11-16 23:51:00,1.59685,1.5969,1.5962,1.59665,31200000.0
2009-11-16 23:52:00,1.59675,1.59685,1.59655,1.59685,30800000.0
2009-11-16 23:53:00,1.5969,1.59695,1.5968,1.59685,48300000.0
2009-11-16 23:54:00,1.59685,1.59725,1.5968,1.59705,28000000.0
2009-11-16 23:55:00,1.59695,1.5972,1.59675,1.5972,58400000.0
2009-11-16 23:56:00,1.59725,1.59745,1.5967,1.59745,94900000.0
2009-11-16 23:57:00,1.59745,1.59745,1.5967,1.59705,107800000.0
2009-11-16 23:58:00,1.59705,1.59745,1.5969,1.5971,83000000.0
2009-11-16 23:59:00,1.59715,1.59775,1.59695,1.5976,106400000.0
2009-11-17 00:00:00,1.59775,1.598,1.5975,1.59795,52000000.0
2009-11-17 00:01:00,1.59785,1.59815,1.59755,1.5981,20000000.0
2009-11-17 00:02:00,1.5981,1.59845,1.598,1.59835,35900000.0
2009-11-17 00:03:00,1.5984,1.59845,1.59805,1.59825,35700000.0
2009-11-17 00:04:00,1.5983,1.5983,1.5982,1.5982,8700000.0
2009-11-17 00:05:00,1.59815,1.5982,1.59815,1.59815,6000000.0
2009-11-17 00:06:00,1.59805,1.59805,1.59805,1.59805,1500000.0
2009-11-17 00:07:00,1.59958,1.5996,1.59957,1.59958,2000000.0
2009-11-17 00:08:00,1.5981,1.5981,1.5981,1.5981,2000000.0
2009-11-17 00:09:00,1.5981,1.5982,1.5979,1.5979,25300000.0
2009-11-17 00:10:00,1.5979,1.5981,1.5979,1.598,23300000.0
2009-11-17 00:11:00,1.59795,1.59805,1.59795,1.59805,3000000.0
2009-11-17 00:12:00,1.59805,1.5982,1.5978,1.5979,54000000.0
2009-11-17 00:13:00,1.5978,1.598,1.59775,1.598,25000000.0
2009-11-17 00:14:00,1.5979,1.5979,1.5977,1.5979,11500000.0
2009-11-17 00:15:00,1.5979,1.598,1.5979,1.598,2000000.0
2009-11-17 00:16:00,1.5979,1.5979,1.5975,1.5976,25100000.0
2009-11-17 00:17:00,1.5977,1.5978,1.59745,1.5978,45000000.0
2009-11-17 00:18:00,1.59775,1.59795,1.59775,1.5979,8000000.0
2009-11-17 00:19:00,1.59795,1.598,1.5979,1.598,9000000.0
2009-11-17 00:20:00,1.5979,1.5979,1.5979,1.5979,6000000.0
2009-11-17 00:21:00,1.5979,1.5979,1.5976,1.5976,8500000.0
2009-11-17 00:22:00,1.59775,1.5978,1.5976,1.5977,6800000.0
2009-11-17 00:23:00,1.5978,1.598,1.5977,1.598,17000000.0
2009-11-17 00:24:00,1.5981,1.5981,1.59785,1.598,23100000.0
2009-11-17 00:25:00,1.59785,1.5983,1.59785,1.59815,9600000.0
2009-11-17 00:26:00,1.5982,1.59835,1.59815,1.59825,22000000.0
2009-11-17 00:27:00,1.5983,1.5984,1.59815,1.5984,19600000.0
2009-11-17 00:28:00,1.5984,1.5988,1.5983,1.59855,29000000.0
2009-11-17 00:29:00,1.5985,1.5986,1.5985,1.59855,7000000.0
2009-11-17 00:30:00,1.59855,1.5986,1.59855,1.59855,5800000.0
2009-11-17 00:31:00,1.59855,1.5986,1.5985,1.5986,21500000.0
2009-11-17 00:32:00,1.5986,1.5989,1.5986,1.5989,19300000.0
2009-11-17 00:33:00,1.5989,1.59905,1.5984,1.5989,44400000.0
2009-11-17 00:34:00,1.5989,1.59955,1.59775,1.5991,58300000.0
2009-11-17 00:35:00,1.5991,1.5993,1.5991,1.5991,16000000.0
2009-11-17 00:36:00,1.5991,1.5991,1.59855,1.59895,18200000.0
2009-11-17 00:37:00,1.59895,1.5991,1.5988,1.59895,9800000.0
2009-11-17 00:38:00,1.59895,1.59895,1.5987,1.5988,10600000.0
2009-11-17 00:39:00,1.59885,1.59885,1.5988,1.5988,5200000.0
2009-11-17 00:40:00,1.5984,1.5988,1.5984,1.5988,14600000.0
2009-11-17 00:41:00,1.59885,1.59915,1.59885,1.59915,18100000.0
2009-11-17 00:42:00,1.59915,1.59915,1.59885,1.59885,10700000.0
2009-11-17 00:43:00,1.5989,1.59925,1.5989,1.5992,13600000.0
2009-11-17 00:44:00,1.59925,1.59925,1.5992,1.59925,6800000.0
2009-11-17 00:45:00,1.5991,1.5993,1.59895,1.5993,17500000.0
2009-11-17 00:46:00,1.59925,1.59925,1.59925,1.59925,2000000.0
2009-11-17 00:47:00,1.59925,1.5995,1.5992,1.5993,34400000.0
2009-11-17 00:48:00,1.5993,1.59935,1.5993,1.59935,5800000.0
2009-11-17 00:49:00,1.5994,1.5994,1.5993,1.5993,26800000.0
2009-11-17 00:50:00,1.5993,1.5993,1.59915,1.5993,24400000.0
2009-11-17 00:51:00,1.59935,1.5995,1.59935,1.59935,19600000.0
2009-11-17 00:52:00,1.59935,1.5994,1.59935,1.5994,11000000.0
2009-11-17 00:53:00,1.59935,1.5994,1.5993,1.59935,17200000.0
2009-11-17 00:54:00,1.5994,1.5994,1.59935,1.5994,9300000.0
2009-11-17 00:55:00,1.5994,1.59955,1.59935,1.5994,32600000.0
2009-11-17 00:56:00,1.5994,1.5994,1.5992,1.5992,26200000.0
2009-11-17 00:57:00,1.59915,1.5994,1.59915,1.5993,37800000.0
2009-11-17 00:58:00,1.5993,1.5993,1.5989,1.5989,18100000.0
2009-11-17 00:59:00,1.5989,1.5998,1.5989,1.59935,82000000.0
2009-11-17 01:00:00,1.59955,1.59955,1.5991,1.5995,50700000.0
2009-11-17 01:01:00,1.5994,1.5998,1.59925,1.59975,42500000.0
2009-11-17 01:02:00,1.5998,1.59995,1.5998,1.59995,7500000.0
2009-11-17 01:03:00,1.59995,1.59995,1.59975,1.59975,8500000.0
2009-11-17 01:04:00,1.5998,1.60005,1.59945,1.59955,49100000.0
2009-11-17 01:05:00,1.59955,1.59995,1.59955,1.5998,24800000.0
2009-11-17 01:06:00,1.6,1.60005,1.59975,1.59985,22400000.0
2009-11-17 01:07:00,1.59985,1.59985,1.59985,1.59985,3000000.0
2009-11-17 01:08:00,1.59985,1.5999,1.5998,1.5999,16300000.0
2009-11-17 01:09:00,1.59985,1.59995,1.59965,1.59965,25700000.0
2009-11-17 01:10:00,1.59975,1.5998,1.5995,1.59955,26300000.0
2009-11-17 01:11:00,1.5996,1.59965,1.59935,1.59965,70100000.0
2009-11-17 01:12:00,1.59965,1.59965,1.5995,1.5995,53200000.0
2009-11-17 01:13:00,1.5995,1.59965,1.5994,1.59945,67900000.0
2009-11-17 01:14:00,1.59945,1.59955,1.5993,1.59945,85200000.0
2009-11-17 01:15:00,1.59945,1.59965,1.59945,1.5995,26700000.0
2009-11-17 01:16:00,1.5995,1.5996,1.59845,1.59915,40700000.0
2009-11-17 01:17:00,1.5992,1.59925,1.599,1.5992,18400000.0
2009-11-17 01:18:00,1.5991,1.59925,1.5984,1.5984,43100000.0
2009-11-17 01:19:00,1.59845,1.5992,1.59845,1.5989,73300000.0
2009-11-17 01:20:00,1.59895,1.59925,1.59895,1.59905,19800000.0
2009-11-17 01:21:00,1.59905,1.5992,1.59865,1.59915,47800000.0
2009-11-17 01:22:00,1.59905,1.59915,1.59905,1.59915,26000000.0
2009-11-17 01:23:00,1.5991,1.5993,1.59905,1.5991,35400000.0
2009-11-17 01:24:00,1.59905,1.59905,1.59905,1.59905,3000000.0
2009-11-17 01:25:00,1.5991,1.59955,1.5991,1.59935,17300000.0
2009-11-17 01:26:00,1.5993,1.5997,1.59915,1.5994,77700000.0
2009-11-17 01:27:00,1.5994,1.5997,1.59925,1.59935,105600000.0
2009-11-17 01:28:00,1.5994,1.5996,1.59925,1.5994,52200000.0
2009-11-17 01:29:00,1.59925,1.59925,1.59895,1.59915,87800000.0
2009-11-17 01:30:00,1.5991,1.59925,1.599,1.59915,33000000.0
2009-11-17 01:31:00,1.5992,1.5993,1.5988,1.59915,76100000.0
2009-11-17 01:32:00,1.5991,1.5992,1.59905,1.5992,15400000.0
2009-11-17 01:33:00,1.5992,1.59955,1.5992,1.5995,42800000.0
2009-11-17 01:34:00,1.59945,1.59985,1.59945,1.59985,49800000.0
2009-11-17 01:35:00,1.5998,1.5998,1.5992,1.59955,51300000.0
2009-11-17 01:36:00,1.5996,1.5997,1.5995,1.5997,52400000.0
2009-11-17 01:37:00,1.59975,1.60005,1.59955,1.5996,50600000.0
2009-11-17 01:38:00,1.59965,1.60015,1.59965,1.60015,36500000.0
2009-11-17 01:39:00,1.60015,1.6004,1.60015,1.60035,21700000.0
2009-11-17 01:40:00,1.60025,1.60075,1.6001,1.6002,84200000.0
2009-11-17 01:41:00,1.6002,1.60045,1.5999,1.6,83000000.0
2009-11-17 01:42:00,1.6,1.60015,1.6,1.6,52200000.0
2009-11-17 01:43:00,1.6,1.60035,1.59995,1.60025,60500000.0
2009-11-17 01:44:00,1.60025,1.6003,1.5999,1.60015,67500000.0
2009-11-17 01:45:00,1.6001,1.6003,1.59995,1.6001,51200000.0
2009-11-17 01:46:00,1.6001,1.60025,1.6001,1.60025,17200000.0
2009-11-17 01:47:00,1.60015,1.60025,1.60015,1.6002,14600000.0
2009-11-17 01:48:00,1.6002,1.6002,1.59995,1.59995,33100000.0
2009-11-17 01:49:00,1.59995,1.60015,1.59955,1.60005,50300000.0
2009-11-17 01:50:00,1.60005,1.60015,1.59975,1.60005,45200000.0
2009-11-17 01:51:00,1.60005,1.60015,1.59985,1.5999,50100000.0
2009-11-17 01:52:00,1.5999,1.6004,1.5999,1.6004,77200000.0
2009-11-17 01:53:00,1.60045,1.6006,1.60005,1.6001,31600000.0
2009-11-17 01:54:00,1.6,1.6,1.59985,1.59985,54700000.0
2009-11-17 01:55:00,1.5999,1.5999,1.59955,1.5997,25600000.0
2009-11-17 01:56:00,1.59965,1.59975,1.5996,1.59975,18700000.0
2009-11-17 01:57:00,1.59975,1.59975,1.5994,1.59955,69500000.0
2009-11-17 01:58:00,1.59955,1.59975,1.59955,1.5996,51900000.0
2009-11-17 01:59:00,1.5996,1.59975,1.5995,1.5997,25600000.0
2009-11-17 02:00:00,1.59975,1.59985,1.5997,1.59975,65900000.0
2009-11-17 02:01:00,1.59975,1.59975,1.5994,1.5994,31000000.0
2009-11-17 02:02:00,1.59945,1.59975,1.5994,1.59955,75000000.0
2009-11-17 02:03:00,1.59955,1.59985,1.59915,1.59985,71900000.0
2009-11-17 02:04:00,1.5999,1.60005,1.59955,1.59985,99600000.0
2009-11-17 02:05:00,1.59975,1.6003,1.5996,1.59975,118800000.0
2009-11-17 02:06:00,1.59975,1.6002,1.5997,1.59985,92400000.0
2009-11-17 02:07:00,1.59985,1.59995,1.59935,1.59965,105300000.0
2009-11-17 02:08:00,1.59965,1.59995,1.59935,1.5994,83500000.0
2009-11-17 02:09:00,1.59935,1.5994,1.59895,1.5992,109200000.0
2009-11-17 02:10:00,1.5993,1.5995,1.5993,1.5993,61200000.0
2009-11-17 02:11:00,1.5993,1.5993,1.59905,1.59925,50400000.0
2009-11-17 02:12:00,1.59925,1.5994,1.599,1.59935,58600000.0
2009-11-17 02:13:00,1.5994,1.5998,1.59935,1.5997,85400000.0
2009-11-17 02:14:00,1.5997,1.5999,1.59945,1.5999,106300000.0
2009-11-17 02:15:00,1.5999,1.6001,1.5995,1.5996,143400000.0
2009-11-17 02:16:00,1.5996,1.59995,1.59945,1.5999,49900000.0
2009-11-17 02:17:00,1.59995,1.59995,1.59945,1.5995,55300000.0
2009-11-17 02:18:00,1.5996,1.59995,1.5995,1.5998,34600000.0
2009-11-17 02:19:00,1.5998,1.60015,1.59965,1.5999,86000000.0
2009-11-17 02:20:00,1.60005,1.60005,1.5996,1.59985,89600000.0
2009-11-17 02:21:00,1.59995,1.6002,1.59965,1.59965,112200000.0
2009-11-17 02:22:00,1.59975,1.6,1.59955,1.59965,77400000.0
2009-11-17 02:23:00,1.59975,1.5999,1.5994,1.59965,104800000.0
2009-11-17 02:24:00,1.59965,1.5998,1.5996,1.5997,60800000.0
2009-11-17 02:25:00,1.5996,1.59985,1.5996,1.59985,46200000.0
2009-11-17 02:26:00,1.59985,1.59985,1.59945,1.59965,97900000.0
2009-11-17 02:27:00,1.5997,1.5997,1.59925,1.5994,56300000.0
2009-11-17 02:28:00,1.5994,1.5997,1.59885,1.59905,127700000.0
2009-11-17 02:29:00,1.5993,1.5993,1.5983,1.59835,59800000.0
2009-11-17 02:30:00,1.5984,1.6001,1.59825,1.5999,151200000.0
2009-11-17 02:31:00,1.59975,1.6002,1.59955,1.6001,140700000.0
2009-11-17 02:32:00,1.6,1.6003,1.5998,1.6001,115900000.0
2009-11-17 02:33:00,1.6004,1.6006,1.59935,1.59985,158300000.0
2009-11-17 02:34:00,1.5999,1.6005,1.5998,1.6001,121200000.0
2009-11-17 02:35:00,1.6,1.60135,1.59995,1.60095,170700000.0
2009-11-17 02:36:00,1.6009,1.60125,1.60075,1.6011,107700000.0
2009-11-17 02:37:00,1.60115,1.6016,1.6009,1.6016,109700000.0
2009-11-17 02:38:00,1.6015,1.6015,1.6007,1.6009,117400000.0
2009-11-17 02:39:00,1.60075,1.60085,1.6002,1.60025,81600000.0
2009-11-17 02:40:00,1.60025,1.6006,1.6001,1.60035,111100000.0
2009-11-17 02:41:00,1.6004,1.6009,1.60035,1.60065,86500000.0
2009-11-17 02:42:00,1.60065,1.60075,1.60025,1.60035,67800000.0
2009-11-17 02:43:00,1.60035,1.60035,1.60005,1.6003,73200000.0
2009-11-17 02:44:00,1.6003,1.6003,1.5998,1.59985,66900000.0
2009-11-17 02:45:00,1.59975,1.60015,1.5997,1.60005,62400000.0
2009-11-17 02:46:00,1.6001,1.60075,1.60005,1.60065,103500000.0
2009-11-17 02:47:00,1.6005,1.6005,1.6003,1.6003,56200000.0
2009-11-17 02:48:00,1.6003,1.60045,1.6001,1.6002,83100000.0
2009-11-17 02:49:00,1.60005,1.6006,1.60005,1.6004,123100000.0
2009-11-17 02:50:00,1.60045,1.60045,1.60005,1.60025,108900000.0
2009-11-17 02:51:00,1.60025,1.60035,1.60005,1.60005,32800000.0
2009-11-17 02:52:00,1.60015,1.60045,1.60015,1.6003,29100000.0
2009-11-17 02:53:00,1.60025,1.60045,1.6001,1.6003,81000000.0
2009-11-17 02:54:00,1.60035,1.60035,1.59775,1.59805,143700000.0
2009-11-17 02:55:00,1.59825,1.59975,1.5978,1.5995,185500000.0
2009-11-17 02:56:00,1.5995,1.5995,1.59895,1.59925,75300000.0
2009-11-17 02:57:00,1.59925,1.59925,1.59895,1.5991,44600000.0
2009-11-17 02:58:00,1.59905,1.59955,1.59905,1.5994,100700000.0
2009-11-17 02:59:00,1.59935,1.5996,1.599,1.5991,150700000.0
2009-11-17 03:00:00,1.59895,1.5994,1.59895,1.59915,104300000.0
2009-11-17 03:01:00,1.59925,1.59985,1.59905,1.59975,83900000.0
2009-11-17 03:02:00,1.59975,1.59985,1.5994,1.59955,85200000.0
2009-11-17 03:03:00,1.59955,1.59985,1.59935,1.59985,72100000.0
2009-11-17 03:04:00,1.59985,1.60005,1.59975,1.59995,83600000.0
2009-11-17 03:05:00,1.59995,1.60015,1.59975,1.60005,50700000.0
2009-11-17 03:06:00,1.59995,1.60005,1.59985,1.5999,36600000.0
2009-11-17 03:07:00,1.5999,1.60005,1.59975,1.6,49700000.0
2009-11-17 03:08:00,1.6001,1.60025,1.59995,1.60025,64300000.0
2009-11-17 03:09:00,1.6002,1.60045,1.5998,1.5998,78600000.0
2009-11-17 03:10:00,1.5998,1.6,1.59975,1.59995,37400000.0
2009-11-17 03:11:00,1.59995,1.60015,1.5997,1.5997,48000000.0
2009-11-17 03:12:00,1.6,1.60005,1.59985,1.5999,29200000.0
2009-11-17 03:13:00,1.5998,1.6,1.59965,1.5997,33400000.0
2009-11-17 03:14:00,1.59985,1.59985,1.5991,1.5992,65500000.0
2009-11-17 03:15:00,1.5991,1.5997,1.59905,1.5994,107900000.0
2009-11-17 03:16:00,1.5995,1.59965,1.599,1.59965,139400000.0
2009-11-17 03:17:00,1.5996,1.60005,1.59955,1.5997,110500000.0
2009-11-17 03:18:00,1.5997,1.6003,1.5997,1.5999,99500000.0
2009-11-17 03:19:00,1.59975,1.6002,1.5997,1.5998,133400000.0
2009-11-17 03:20:00,1.5998,1.60025,1.5996,1.5998,89800000.0
2009-11-17 03:21:00,1.59985,1.59985,1.59945,1.59945,65700000.0
2009-11-17 03:22:00,1.59945,1.59955,1.5992,1.59955,78800000.0
2009-11-17 03:23:00,1.5994,1.5998,1.59935,1.5996,116400000.0
2009-11-17 03:24:00,1.5995,1.5998,1.59925,1.5998,58500000.0
2009-11-17 03:25:00,1.59985,1.6003,1.59985,1.6002,52500000.0
2009-11-17 03:26:00,1.6002,1.6003,1.59995,1.6001,124800000.0
2009-11-17 03:27:00,1.6001,1.60045,1.6,1.60035,69900000.0
2009-11-17 03:28:00,1.60035,1.60045,1.6001,1.60025,86500000.0
2009-11-17 03:29:00,1.6002,1.6003,1.6,1.6001,62300000.0
2009-11-17 03:30:00,1.60005,1.60035,1.60005,1.6002,68700000.0
2009-11-17 03:31:00,1.60015,1.60045,1.6,1.6004,79700000.0
2009-11-17 03:32:00,1.6004,1.601,1.6004,1.6006,84400000.0
2009-11-17 03:33:00,1.6007,1.60075,1.60055,1.60055,24500000.0
2009-11-17 03:34:00,1.60055,1.6007,1.6003,1.6006,92800000.0
2009-11-17 03:35:00,1.6006,1.6009,1.6004,1.6007,112300000.0
2009-11-17 03:36:00,1.6008,1.60105,1.60065,1.60075,45000000.0
2009-11-17 03:37:00,1.6008,1.6011,1.6006,1.6007,89100000.0
2009-11-17 03:38:00,1.6008,1.6008,1.6002,1.60025,85600000.0
2009-11-17 03:39:00,1.6003,1.60045,1.60015,1.6003,50100000.0
2009-11-17 03:40:00,1.6003,1.6005,1.60015,1.6004,41500000.0
2009-11-17 03:41:00,1.6004,1.60055,1.60025,1.60035,91600000.0
2009-11-17 03:42:00,1.6004,1.60075,1.6004,1.60065,90600000.0
2009-11-17 03:43:00,1.6007,1.60095,1.6007,1.6008,23800000.0
2009-11-17 03:44:00,1.60085,1.60085,1.60065,1.6008,18600000.0
2009-11-17 03:45:00,1.60075,1.6009,1.6007,1.6008,52900000.0
2009-11-17 03:46:00,1.60075,1.60095,1.6005,1.6009,80200000.0
2009-11-17 03:47:00,1.6009,1.60095,1.6005,1.6005,68800000.0
2009-11-17 03:48:00,1.60055,1.6007,1.6005,1.6007,61800000.0
2009-11-17 03:49:00,1.6006,1.60065,1.6004,1.6005,51200000.0
2009-11-17 03:50:00,1.60055,1.6006,1.6002,1.60035,63600000.0
2009-11-17 03:51:00,1.60035,1.60065,1.6003,1.6006,27700000.0
2009-11-17 03:52:00,1.60065,1.60065,1.60045,1.60045,35900000.0
2009-11-17 03:53:00,1.6003,1.6007,1.6001,1.60065,84400000.0
2009-11-17 03:54:00,1.60075,1.601,1.60025,1.60065,125300000.0
2009-11-17 03:55:00,1.6006,1.60085,1.6004,1.60055,88600000.0
2009-11-17 03:56:00,1.6006,1.60085,1.60045,1.60075,98200000.0
2009-11-17 03:57:00,1.60065,1.60085,1.60065,1.60065,47900000.0
2009-11-17 03:58:00,1.60065,1.60095,1.6006,1.6007,84800000.0
2009-11-17 03:59:00,1.60065,1.601,1.60065,1.6009,90100000.0
2009-11-17 04:00:00,1.6009,1.6009,1.6005,1.60075,56200000.0
2009-11-17 04:01:00,1.60075,1.6009,1.6006,1.60085,66700000.0
2009-11-17 04:02:00,1.6009,1.6009,1.60085,1.6009,19100000.0
2009-11-17 04:03:00,1.6009,1.6009,1.60045,1.6005,52400000.0
2009-11-17 04:04:00,1.6005,1.6007,1.6003,1.6007,53100000.0
2009-11-17 04:05:00,1.60075,1.6008,1.60055,1.60075,39900000.0
2009-11-17 04:06:00,1.6007,1.60075,1.6005,1.60065,64100000.0
2009-11-17 04:07:00,1.60065,1.6007,1.6006,1.6007,10800000.0
2009-11-17 04:08:00,1.6006,1.60075,1.60055,1.6007,35000000.0
2009-11-17 04:09:00,1.60075,1.6009,1.60055,1.60065,88500000.0
2009-11-17 04:10:00,1.60075,1.60075,1.60055,1.60055,39500000.0
2009-11-17 04:11:00,1.6005,1.60065,1.6004,1.6005,131400000.0
2009-11-17 04:12:00,1.6005,1.60065,1.60035,1.60035,77300000.0
2009-11-17 04:13:00,1.6004,1.60045,1.60035,1.6004,35900000.0
2009-11-17 04:14:00,1.60045,1.60045,1.60025,1.6003,43200000.0
2009-11-17 04:15:00,1.6003,1.60065,1.59995,1.60035,168500000.0
2009-11-17 04:16:00,1.6003,1.6004,1.60005,1.6002,115400000.0
2009-11-17 04:17:00,1.60015,1.60035,1.6001,1.60015,78400000.0
2009-11-17 04:18:00,1.60015,1.60045,1.6001,1.6002,89200000.0
2009-11-17 04:19:00,1.6002,1.60025,1.60005,1.6001,47600000.0
2009-11-17 04:20:00,1.60015,1.60025,1.5998,1.60005,177200000.0
2009-11-17 04:21:00,1.60005,1.6004,1.59985,1.6001,150600000.0
2009-11-17 04:22:00,1.6001,1.60035,1.5999,1.6002,96200000.0
2009-11-17 04:23:00,1.6002,1.6003,1.59995,1.6002,74100000.0
2009-11-17 04:24:00,1.6002,1.6005,1.6,1.60035,84100000.0
2009-11-17 04:25:00,1.6003,1.60035,1.60015,1.60015,88500000.0
2009-11-17 04:26:00,1.60015,1.60045,1.60005,1.6004,78800000.0
2009-11-17 04:27:00,1.6004,1.60045,1.60005,1.6002,93100000.0
2009-11-17 04:28:00,1.6003,1.6003,1.5999,1.60005,70500000.0
2009-11-17 04:29:00,1.6001,1.6003,1.6001,1.6002,13200000.0
2009-11-17 04:30:00,1.60005,1.60025,1.6,1.60015,49000000.0
2009-11-17 04:31:00,1.60015,1.6003,1.6,1.60015,75600000.0
2009-11-17 04:32:00,1.60005,1.60035,1.60005,1.60025,42000000.0
2009-11-17 04:33:00,1.6002,1.6003,1.6,1.60015,39800000.0
2009-11-17 04:34:00,1.60015,1.6002,1.60005,1.6002,25500000.0
2009-11-17 04:35:00,1.6002,1.6004,1.60015,1.6004,40800000.0
2009-11-17 04:36:00,1.6004,1.6006,1.6003,1.6004,58800000.0
2009-11-17 04:37:00,1.6003,1.6005,1.60025,1.60025,97600000.0
2009-11-17 04:38:00,1.6002,1.6004,1.6001,1.6003,46800000.0
2009-11-17 04:39:00,1.60025,1.60045,1.6002,1.6004,37200000.0
2009-11-17 04:40:00,1.6004,1.6004,1.60015,1.6002,35300000.0
2009-11-17 04:41:00,1.60025,1.60035,1.6002,1.6003,23900000.0
2009-11-17 04:42:00,1.60035,1.6005,1.6003,1.60045,54900000.0
2009-11-17 04:43:00,1.6005,1.60055,1.6004,1.6005,34800000.0
2009-11-17 04:44:00,1.6005,1.60065,1.6002,1.60045,37700000.0
2009-11-17 04:45:00,1.60045,1.6006,1.6002,1.6005,87300000.0
2009-11-17 04:46:00,1.6006,1.6007,1.6005,1.60055,18000000.0
2009-11-17 04:47:00,1.6005,1.60055,1.60045,1.6005,24200000.0
2009-11-17 04:48:00,1.6005,1.6007,1.60045,1.60065,36300000.0
2009-11-17 04:49:00,1.60065,1.6008,1.60065,1.60075,28500000.0
2009-11-17 04:50:00,1.6008,1.6009,1.60075,1.6008,23900000.0
2009-11-17 04:51:00,1.6008,1.6011,1.60075,1.6009,38700000.0
2009-11-17 04:52:00,1.60075,1.60105,1.6007,1.60105,21300000.0
2009-11-17 04:53:00,1.60095,1.60145,1.60085,1.601,68800000.0
2009-11-17 04:54:00,1.60105,1.60125,1.601,1.601,26200000.0
2009-11-17 04:55:00,1.6011,1.60125,1.60095,1.60115,118800000.0
2009-11-17 04:56:00,1.6011,1.6015,1.6011,1.60135,59400000.0
2009-11-17 04:57:00,1.6014,1.60155,1.601,1.6011,68600000.0
2009-11-17 04:58:00,1.6011,1.60125,1.60085,1.60125,64800000.0
2009-11-17 04:59:00,1.60125,1.60145,1.60115,1.60135,52200000.0
2009-11-17 05:00:00,1.6013,1.6014,1.6012,1.6014,70100000.0
2009-11-17 05:01:00,1.60145,1.6016,1.6014,1.6014,29800000.0
2009-11-17 05:02:00,1.6014,1.60155,1.6011,1.60155,72000000.0
2009-11-17 05:03:00,1.60145,1.60185,1.60135,1.6017,89800000.0
2009-11-17 05:04:00,1.60165,1.60165,1.60125,1.60145,34200000.0
2009-11-17 05:05:00,1.6014,1.60145,1.60125,1.6013,33500000.0
2009-11-17 05:06:00,1.60125,1.60155,1.60125,1.60135,70400000.0
2009-11-17 05:07:00,1.60135,1.60145,1.60125,1.60145,31200000.0
2009-11-17 05:08:00,1.60145,1.60155,1.6012,1.6014,77900000.0
2009-11-17 05:09:00,1.6014,1.60175,1.6013,1.60175,37200000.0
2009-11-17 05:10:00,1.6017,1.6018,1.6011,1.6014,60100000.0
2009-11-17 05:11:00,1.6015,1.60165,1.6014,1.6016,38200000.0
2009-11-17 05:12:00,1.6016,1.6018,1.60125,1.60155,100000000.0
2009-11-17 05:13:00,1.60165,1.60195,1.6015,1.60165,97400000.0
2009-11-17 05:14:00,1.60165,1.60165,1.60135,1.60135,31500000.0
2009-11-17 05:15:00,1.6014,1.6015,1.60095,1.6012,96000000.0
2009-11-17 05:16:00,1.6013,1.6013,1.60105,1.6011,67900000.0
2009-11-17 05:17:00,1.6011,1.60135,1.601,1.6013,29800000.0
2009-11-17 05:18:00,1.6013,1.60155,1.60115,1.6015,61500000.0
2009-11-17 05:19:00,1.60175,1.60175,1.60135,1.6016,59900000.0
2009-11-17 05:20:00,1.6016,1.60175,1.6014,1.6014,36100000.0
2009-11-17 05:21:00,1.60135,1.60135,1.6013,1.60135,30300000.0
2009-11-17 05:22:00,1.60135,1.60135,1.60135,1.60135,13600000.0
2009-11-17 05:23:00,1.60135,1.60135,1.60115,1.60115,27200000.0
2009-11-17 05:24:00,1.6012,1.6014,1.60115,1.6012,43400000.0
2009-11-17 05:25:00,1.60125,1.60135,1.6009,1.601,62700000.0
2009-11-17 05:26:00,1.60095,1.60105,1.6007,1.6009,73400000.0
2009-11-17 05:27:00,1.6009,1.60105,1.6007,1.6008,24900000.0
2009-11-17 05:28:00,1.601,1.60105,1.6007,1.60095,40100000.0
2009-11-17 05:29:00,1.60095,1.6012,1.60095,1.60105,14900000.0
2009-11-17 05:30:00,1.6011,1.60115,1.6009,1.6009,52200000.0
2009-11-17 05:31:00,1.6008,1.6013,1.6008,1.6011,56700000.0
2009-11-17 05:32:00,1.6011,1.6016,1.6011,1.6015,71500000.0
2009-11-17 05:33:00,1.60155,1.60155,1.60125,1.60145,25000000.0
2009-11-17 05:34:00,1.60135,1.60155,1.6012,1.60125,92800000.0
2009-11-17 05:35:00,1.6013,1.60135,1.6011,1.6012,99600000.0
2009-11-17 05:36:00,1.60125,1.60145,1.60105,1.6014,44400000.0
2009-11-17 05:37:00,1.6014,1.60155,1.6009,1.60155,102900000.0
2009-11-17 05:38:00,1.60155,1.60175,1.6013,1.6017,84300000.0
2009-11-17 05:39:00,1.60175,1.60175,1.6013,1.6016,75000000.0
2009-11-17 05:40:00,1.60165,1.60185,1.6016,1.60165,64500000.0
2009-11-17 05:41:00,1.60165,1.6017,1.60155,1.60155,17200000.0
2009-11-17 05:42:00,1.60155,1.6016,1.60145,1.60145,27600000.0
2009-11-17 05:43:00,1.60155,1.60175,1.6012,1.60175,29900000.0
2009-11-17 05:44:00,1.60175,1.6018,1.6015,1.6015,22800000.0
2009-11-17 05:45:00,1.60145,1.60165,1.6014,1.60145,21200000.0
2009-11-17 05:46:00,1.6014,1.6015,1.6011,1.60115,36100000.0
2009-11-17 05:47:00,1.6011,1.60135,1.60105,1.6013,25200000.0
2009-11-17 05:48:00,1.60135,1.60175,1.60135,1.60175,39300000.0
2009-11-17 05:49:00,1.6017,1.60175,1.6015,1.6015,6700000.0
2009-11-17 05:50:00,1.6015,1.60175,1.60145,1.60155,38000000.0
2009-11-17 05:51:00,1.6015,1.6016,1.6015,1.6015,42600000.0
2009-11-17 05:52:00,1.60155,1.6016,1.60145,1.6016,25900000.0
2009-11-17 05:53:00,1.6015,1.60175,1.6015,1.60175,9800000.0
2009-11-17 05:54:00,1.6016,1.6017,1.6015,1.6017,8600000.0
2009-11-17 05:55:00,1.6016,1.6017,1.60145,1.60145,13400000.0
2009-11-17 05:56:00,1.60145,1.6015,1.6014,1.60145,16000000.0
2009-11-17 05:57:00,1.6015,1.60165,1.6015,1.60165,6800000.0
2009-11-17 05:58:00,1.60155,1.60155,1.60155,1.60155,3600000.0
2009-11-17 05:59:00,1.6015,1.60165,1.6014,1.6015,36200000.0
2009-11-17 06:00:00,1.60135,1.60135,1.6012,1.6013,42000000.0
2009-11-17 06:01:00,1.60135,1.6016,1.6012,1.6014,33400000.0
2009-11-17 06:02:00,1.6014,1.6014,1.60115,1.60115,17900000.0
2009-11-17 06:03:00,1.6012,1.6013,1.60115,1.60125,14900000.0
2009-11-17 06:04:00,1.6013,1.6013,1.601,1.60105,19100000.0
2009-11-17 06:05:00,1.6011,1.6014,1.6009,1.60115,33600000.0
2009-11-17 06:06:00,1.60115,1.6012,1.601,1.6011,9800000.0
2009-11-17 06:07:00,1.60115,1.60115,1.60115,1.60115,1500000.0
2009-11-17 06:08:00,1.60115,1.6012,1.6009,1.60095,22400000.0
2009-11-17 06:09:00,1.6008,1.60095,1.60075,1.60075,17700000.0
2009-11-17 06:10:00,1.6008,1.6008,1.60065,1.6008,32400000.0
2009-11-17 06:11:00,1.60085,1.60085,1.6005,1.6005,26000000.0
2009-11-17 06:12:00,1.60055,1.6006,1.6005,1.6005,7000000.0
2009-11-17 06:13:00,1.60045,1.60065,1.60035,1.6005,65000000.0
2009-11-17 06:14:00,1.6006,1.60085,1.6004,1.60085,107100000.0
2009-11-17 06:15:00,1.60085,1.60085,1.60065,1.60075,47300000.0
2009-11-17 06:16:00,1.6009,1.60115,1.6009,1.60115,42900000.0
2009-11-17 06:17:00,1.60105,1.6013,1.60085,1.60085,62400000.0
2009-11-17 06:18:00,1.6009,1.60095,1.60075,1.6009,62100000.0
2009-11-17 06:19:00,1.60085,1.60115,1.6007,1.60115,50500000.0
2009-11-17 06:20:00,1.60125,1.6015,1.60105,1.60115,55300000.0
2009-11-17 06:21:00,1.60115,1.60135,1.601,1.60105,34300000.0
2009-11-17 06:22:00,1.60125,1.60135,1.60115,1.6013,33200000.0
2009-11-17 06:23:00,1.60135,1.6015,1.6013,1.6014,32500000.0
2009-11-17 06:24:00,1.6014,1.6016,1.6012,1.6015,58000000.0
2009-11-17 06:25:00,1.60145,1.60165,1.60135,1.6015,48200000.0
2009-11-17 06:26:00,1.6015,1.6018,1.6015,1.60165,38100000.0
2009-11-17 06:27:00,1.6018,1.60185,1.60165,1.60185,39100000.0
2009-11-17 06:28:00,1.60185,1.60185,1.6016,1.6017,59400000.0
2009-11-17 06:29:00,1.6017,1.6018,1.6016,1.6017,28300000.0
2009-11-17 06:30:00,1.60165,1.60165,1.6014,1.6014,30100000.0
2009-11-17 06:31:00,1.60165,1.60165,1.6013,1.60135,25000000.0
2009-11-17 06:32:00,1.60135,1.60135,1.6012,1.6013,52600000.0
2009-11-17 06:33:00,1.60125,1.60125,1.601,1.60125,65800000.0
2009-11-17 06:34:00,1.60125,1.6013,1.60125,1.6013,16500000.0
2009-11-17 06:35:00,1.60135,1.6016,1.6012,1.6012,70500000.0
2009-11-17 06:36:00,1.60115,1.6013,1.60085,1.601,59400000.0
2009-11-17 06:37:00,1.60105,1.6013,1.601,1.60125,104200000.0
2009-11-17 06:38:00,1.6012,1.60145,1.6012,1.60135,60500000.0
2009-11-17 06:39:00,1.60125,1.60145,1.6011,1.6012,46200000.0
2009-11-17 06:40:00,1.60125,1.60135,1.6012,1.6013,12200000.0
2009-11-17 06:41:00,1.6012,1.6012,1.60095,1.601,16200000.0
2009-11-17 06:42:00,1.60105,1.60125,1.60085,1.60105,119600000.0
2009-11-17 06:43:00,1.60105,1.6013,1.60095,1.6013,83900000.0
2009-11-17 06:44:00,1.6013,1.6013,1.6011,1.60115,31800000.0
2009-11-17 06:45:00,1.6011,1.60125,1.601,1.6012,45800000.0
2009-11-17 06:46:00,1.6012,1.60125,1.6011,1.60125,52700000.0
2009-11-17 06:47:00,1.60115,1.60125,1.601,1.6011,41200000.0
2009-11-17 06:48:00,1.6011,1.6011,1.6009,1.601,24000000.0
2009-11-17 06:49:00,1.601,1.60105,1.60085,1.60095,75400000.0
2009-11-17 06:50:00,1.60085,1.6011,1.60085,1.60105,96100000.0
2009-11-17 06:51:00,1.601,1.6011,1.6009,1.60105,34700000.0
2009-11-17 06:52:00,1.601,1.60125,1.601,1.60115,39900000.0
2009-11-17 06:53:00,1.60115,1.60115,1.60115,1.60115,7500000.0
2009-11-17 06:54:00,1.60125,1.60125,1.60115,1.60115,13200000.0
2009-11-17 06:55:00,1.60125,1.60145,1.60115,1.6014,38800000.0
2009-11-17 06:56:00,1.6014,1.6014,1.6012,1.6012,26500000.0
2009-11-17 06:57:00,1.60115,1.6014,1.60115,1.6012,74800000.0
2009-11-17 06:58:00,1.6012,1.6014,1.6012,1.6014,56300000.0
2009-11-17 06:59:00,1.6014,1.6014,1.6011,1.60125,50400000.0
2009-11-17 07:00:00,1.60125,1.60145,1.6011,1.60125,43900000.0
2009-11-17 07:01:00,1.60135,1.6015,1.6013,1.60145,49500000.0
2009-11-17 07:02:00,1.6013,1.6015,1.6012,1.6012,58500000.0
2009-11-17 07:03:00,1.60125,1.60155,1.60125,1.60145,53300000.0
2009-11-17 07:04:00,1.6014,1.6016,1.6014,1.60145,18000000.0
2009-11-17 07:05:00,1.60155,1.60155,1.6014,1.6014,10500000.0
2009-11-17 07:06:00,1.6014,1.6015,1.6014,1.60145,30000000.0
2009-11-17 07:07:00,1.60145,1.6017,1.60145,1.60165,22500000.0
2009-11-17 07:08:00,1.60165,1.6018,1.60165,1.6018,7500000.0
2009-11-17 07:09:00,1.60175,1.60185,1.60175,1.6018,9000000.0
2009-11-17 07:10:00,1.60165,1.60165,1.6014,1.6014,45600000.0
2009-11-17 07:11:00,1.6014,1.6014,1.60115,1.60115,45100000.0
2009-11-17 07:12:00,1.60115,1.6013,1.6011,1.6012,55800000.0
2009-11-17 07:13:00,1.60115,1.60145,1.60115,1.60135,30000000.0
2009-11-17 07:14:00,1.60135,1.60145,1.6013,1.60135,35800000.0
2009-11-17 07:15:00,1.60135,1.6014,1.60125,1.6014,13500000.0
2009-11-17 07:16:00,1.60135,1.60135,1.6012,1.60125,30100000.0
2009-11-17 07:17:00,1.60125,1.6013,1.6011,1.60125,35300000.0
2009-11-17 07:18:00,1.60125,1.60125,1.6012,1.60125,43600000.0
2009-11-17 07:19:00,1.60125,1.6013,1.6012,1.6012,21000000.0
2009-11-17 07:20:00,1.60125,1.60125,1.60105,1.60115,45600000.0
2009-11-17 07:21:00,1.60115,1.60115,1.601,1.601,51300000.0
2009-11-17 07:22:00,1.6009,1.60125,1.6009,1.60125,81600000.0
2009-11-17 07:23:00,1.60115,1.60125,1.601,1.60105,51200000.0
2009-11-17 07:24:00,1.601,1.6012,1.6008,1.6011,67500000.0
2009-11-17 07:25:00,1.601,1.6014,1.6008,1.60095,91600000.0
2009-11-17 07:26:00,1.60095,1.60115,1.6006,1.60095,131700000.0
2009-11-17 07:27:00,1.6009,1.60125,1.6007,1.6009,85600000.0
2009-11-17 07:28:00,1.6009,1.6012,1.6008,1.6012,52800000.0
2009-11-17 07:29:00,1.60115,1.60135,1.60115,1.6013,83900000.0
2009-11-17 07:30:00,1.60125,1.60135,1.60115,1.60125,92600000.0
2009-11-17 07:31:00,1.60125,1.6013,1.60105,1.6011,76100000.0
2009-11-17 07:32:00,1.6011,1.6012,1.6009,1.60105,76300000.0
2009-11-17 07:33:00,1.6011,1.60145,1.60105,1.60145,81200000.0
2009-11-17 07:34:00,1.60145,1.60155,1.60135,1.6015,31500000.0
2009-11-17 07:35:00,1.6015,1.6018,1.6014,1.6015,79900000.0
2009-11-17 07:36:00,1.6015,1.6017,1.60145,1.60155,53400000.0
2009-11-17 07:37:00,1.6016,1.602,1.6016,1.6016,127800000.0
2009-11-17 07:38:00,1.6017,1.60175,1.6013,1.60155,52400000.0
2009-11-17 07:39:00,1.6017,1.6022,1.6016,1.60215,44100000.0
2009-11-17 07:40:00,1.60205,1.6022,1.6019,1.60215,87400000.0
2009-11-17 07:41:00,1.6021,1.60215,1.60185,1.602,49500000.0
2009-11-17 07:42:00,1.60205,1.6022,1.602,1.6021,35500000.0
2009-11-17 07:43:00,1.602,1.602,1.60195,1.602,28200000.0
2009-11-17 07:44:00,1.60195,1.60205,1.60195,1.60195,24000000.0
2009-11-17 07:45:00,1.60195,1.602,1.60185,1.60185,31500000.0
2009-11-17 07:46:00,1.6018,1.60195,1.60175,1.6018,45000000.0
2009-11-17 07:47:00,1.6018,1.6018,1.6013,1.6014,45200000.0
2009-11-17 07:48:00,1.6014,1.60145,1.60105,1.60135,73000000.0
2009-11-17 07:49:00,1.60135,1.60165,1.60135,1.6015,42000000.0
2009-11-17 07:50:00,1.6015,1.6019,1.6015,1.60175,46600000.0
2009-11-17 07:51:00,1.60175,1.6019,1.60165,1.60185,23800000.0
2009-11-17 07:52:00,1.60185,1.60195,1.60175,1.6019,30300000.0
2009-11-17 07:53:00,1.60195,1.6021,1.60165,1.60195,44000000.0
2009-11-17 07:54:00,1.602,1.6021,1.60185,1.60205,72700000.0
2009-11-17 07:55:00,1.60205,1.60205,1.60185,1.602,69000000.0
2009-11-17 07:56:00,1.60205,1.6021,1.60185,1.60185,34500000.0
2009-11-17 07:57:00,1.60185,1.60205,1.60185,1.60185,45000000.0
2009-11-17 07:58:00,1.6019,1.6023,1.6014,1.6023,90400000.0
2009-11-17 07:59:00,1.60225,1.60245,1.6017,1.60175,91300000.0
2009-11-17 08:00:00,1.6016,1.6021,1.6016,1.60195,31200000.0
2009-11-17 08:01:00,1.60175,1.60195,1.60175,1.60195,40500000.0
2009-11-17 08:02:00,1.60195,1.60225,1.60195,1.602,78900000.0
2009-11-17 08:03:00,1.602,1.6024,1.602,1.60225,84300000.0
2009-11-17 08:04:00,1.60205,1.6026,1.60205,1.6022,94800000.0
2009-11-17 08:05:00,1.60225,1.6024,1.60195,1.60195,84000000.0
2009-11-17 08:06:00,1.60205,1.6021,1.6018,1.6019,43700000.0
2009-11-17 08:07:00,1.6019,1.602,1.60175,1.60185,82800000.0
2009-11-17 08:08:00,1.60185,1.602,1.6016,1.6018,86600000.0
2009-11-17 08:09:00,1.6018,1.6018,1.6016,1.6018,57200000.0
2009-11-17 08:10:00,1.60185,1.60195,1.6018,1.6019,47100000.0
2009-11-17 08:11:00,1.6018,1.6018,1.6014,1.60165,101000000.0
2009-11-17 08:12:00,1.6016,1.6021,1.6016,1.6019,137600000.0
2009-11-17 08:13:00,1.6019,1.6022,1.60135,1.6017,159500000.0
2009-11-17 08:14:00,1.60175,1.602,1.6015,1.6016,140000000.0
2009-11-17 08:15:00,1.6016,1.60195,1.6015,1.6015,69800000.0
2009-11-17 08:16:00,1.6015,1.60175,1.60135,1.60175,120500000.0
2009-11-17 08:17:00,1.6017,1.60175,1.60145,1.60155,63500000.0
2009-11-17 08:18:00,1.60155,1.6017,1.6014,1.6014,67000000.0
2009-11-17 08:19:00,1.6013,1.60175,1.6012,1.60155,154300000.0
2009-11-17 08:20:00,1.60145,1.6016,1.60105,1.6013,142500000.0
2009-11-17 08:21:00,1.6013,1.6014,1.6009,1.601,60800000.0
2009-11-17 08:22:00,1.6009,1.6019,1.6009,1.6019,101300000.0
2009-11-17 08:23:00,1.6018,1.60185,1.60175,1.6018,30000000.0
2009-11-17 08:24:00,1.6018,1.60205,1.60175,1.60185,58500000.0
2009-11-17 08:25:00,1.6018,1.6022,1.60175,1.6021,130400000.0
2009-11-17 08:26:00,1.60205,1.6023,1.6019,1.6021,86200000.0
2009-11-17 08:27:00,1.6021,1.6021,1.60175,1.60175,47200000.0
2009-11-17 08:28:00,1.60175,1.60195,1.6017,1.6019,91600000.0
2009-11-17 08:29:00,1.60205,1.60225,1.60185,1.60205,109400000.0
2009-11-17 08:30:00,1.6021,1.6024,1.60185,1.60205,131800000.0
2009-11-17 08:31:00,1.6021,1.60235,1.6019,1.602,60000000.0
2009-11-17 08:32:00,1.60205,1.6023,1.60195,1.6022,59900000.0
2009-11-17 08:33:00,1.6021,1.60215,1.6018,1.60205,89700000.0
2009-11-17 08:34:00,1.60205,1.6023,1.602,1.60215,34200000.0
2009-11-17 08:35:00,1.60215,1.60245,1.6019,1.6022,75300000.0
2009-11-17 08:36:00,1.60215,1.60245,1.60205,1.60235,106000000.0
2009-11-17 08:37:00,1.6023,1.60245,1.6023,1.6024,49200000.0
2009-11-17 08:38:00,1.60245,1.6025,1.60225,1.6023,71200000.0
2009-11-17 08:39:00,1.6023,1.6025,1.60215,1.6023,42400000.0
2009-11-17 08:40:00,1.6023,1.60235,1.602,1.60225,122400000.0
2009-11-17 08:41:00,1.6022,1.60225,1.60195,1.60205,77600000.0
2009-11-17 08:42:00,1.60205,1.6023,1.60195,1.60215,46300000.0
2009-11-17 08:43:00,1.6021,1.60235,1.6021,1.6022,65100000.0
2009-11-17 08:44:00,1.60225,1.6023,1.6022,1.60225,72300000.0
2009-11-17 08:45:00,1.60225,1.6025,1.60175,1.60185,118700000.0
2009-11-17 08:46:00,1.60195,1.60205,1.60175,1.6018,113500000.0
2009-11-17 08:47:00,1.6018,1.60185,1.60155,1.6016,50000000.0
2009-11-17 08:48:00,1.6016,1.60195,1.6016,1.6018,44800000.0
2009-11-17 08:49:00,1.60175,1.60225,1.60175,1.60195,67600000.0
2009-11-17 08:50:00,1.60195,1.6023,1.6019,1.60205,79900000.0
2009-11-17 08:51:00,1.60205,1.6023,1.60195,1.60205,137000000.0
2009-11-17 08:52:00,1.602,1.6023,1.60185,1.60215,65100000.0
2009-11-17 08:53:00,1.60225,1.6023,1.6021,1.6022,58900000.0
2009-11-17 08:54:00,1.6022,1.6026,1.6022,1.6025,64400000.0
2009-11-17 08:55:00,1.6025,1.6026,1.6024,1.6025,54500000.0
2009-11-17 08:56:00,1.6024,1.6027,1.60235,1.6025,100000000.0
2009-11-17 08:57:00,1.6025,1.6026,1.6023,1.6025,69000000.0
2009-11-17 08:58:00,1.60255,1.60265,1.6021,1.6021,109200000.0
2009-11-17 08:59:00,1.6023,1.60235,1.60155,1.6022,159900000.0
2009-11-17 09:00:00,1.6021,1.6024,1.602,1.60225,141300000.0
2009-11-17 09:01:00,1.6022,1.6023,1.6019,1.6022,79300000.0
2009-11-17 09:02:00,1.6022,1.60255,1.6021,1.6025,117000000.0
2009-11-17 09:03:00,1.60235,1.60245,1.6019,1.60195,83700000.0
2009-11-17 09:04:00,1.60195,1.60205,1.60165,1.60195,127700000.0
2009-11-17 09:05:00,1.6018,1.6027,1.6018,1.6024,118700000.0
2009-11-17 09:06:00,1.6023,1.60265,1.6021,1.6025,75500000.0
2009-11-17 09:07:00,1.6025,1.60275,1.60215,1.60235,52800000.0
2009-11-17 09:08:00,1.60235,1.60265,1.6022,1.60255,75000000.0
2009-11-17 09:09:00,1.6026,1.6026,1.60215,1.6024,106000000.0
2009-11-17 09:10:00,1.60235,1.6027,1.60205,1.60205,88200000.0
2009-11-17 09:11:00,1.60205,1.6023,1.60205,1.60225,42800000.0
2009-11-17 09:12:00,1.60225,1.60235,1.60205,1.6021,64300000.0
2009-11-17 09:13:00,1.6021,1.6022,1.60195,1.60215,42500000.0
2009-11-17 09:14:00,1.60205,1.60205,1.60175,1.60175,86000000.0
2009-11-17 09:15:00,1.6018,1.6019,1.6016,1.6018,118400000.0
2009-11-17 09:16:00,1.6018,1.6021,1.60155,1.60165,172100000.0
2009-11-17 09:17:00,1.6017,1.6021,1.60145,1.60205,130000000.0
2009-11-17 09:18:00,1.60205,1.60245,1.6019,1.60235,100200000.0
2009-11-17 09:19:00,1.60235,1.6024,1.60205,1.60235,94800000.0
2009-11-17 09:20:00,1.60235,1.60245,1.60215,1.6023,52400000.0
2009-11-17 09:21:00,1.6023,1.6026,1.60225,1.6025,105200000.0
2009-11-17 09:22:00,1.6025,1.6029,1.6025,1.60265,109100000.0
2009-11-17 09:23:00,1.6026,1.6028,1.60235,1.60255,71700000.0
2009-11-17 09:24:00,1.60265,1.60285,1.6024,1.60275,83800000.0
2009-11-17 09:25:00,1.6028,1.60305,1.6025,1.603,69600000.0
2009-11-17 09:26:00,1.6029,1.6034,1.6029,1.6032,74400000.0
2009-11-17 09:27:00,1.60325,1.6033,1.60285,1.6031,104100000.0
2009-11-17 09:28:00,1.6031,1.6033,1.6027,1.60325,97900000.0
2009-11-17 09:29:00,1.6032,1.60325,1.603,1.603,91200000.0
2009-11-17 09:30:00,1.60305,1.60335,1.60275,1.603,88600000.0
2009-11-17 09:31:00,1.603,1.6036,1.603,1.60325,112700000.0
2009-11-17 09:32:00,1.60315,1.60325,1.60315,1.6032,18300000.0
2009-11-17 09:33:00,1.6032,1.6033,1.60285,1.60285,84100000.0
2009-11-17 09:34:00,1.60285,1.6031,1.60265,1.60285,78800000.0
2009-11-17 09:35:00,1.60285,1.6031,1.6026,1.60285,135400000.0
2009-11-17 09:36:00,1.6029,1.6034,1.6026,1.60335,127600000.0
2009-11-17 09:37:00,1.6033,1.60335,1.6031,1.60315,55900000.0
2009-11-17 09:38:00,1.60315,1.60335,1.6028,1.6029,130200000.0
2009-11-17 09:39:00,1.6029,1.604,1.6029,1.6036,136100000.0
2009-11-17 09:40:00,1.6037,1.6039,1.6036,1.60375,96200000.0
2009-11-17 09:41:00,1.60375,1.60375,1.60345,1.6035,81200000.0
2009-11-17 09:42:00,1.6036,1.6047,1.60355,1.6042,148900000.0
2009-11-17 09:43:00,1.60415,1.60445,1.6041,1.6042,84100000.0
2009-11-17 09:44:00,1.6042,1.60435,1.60385,1.60415,112100000.0
2009-11-17 09:45:00,1.60425,1.6044,1.60405,1.60425,124100000.0
2009-11-17 09:46:00,1.60435,1.60525,1.60435,1.60505,167100000.0
2009-11-17 09:47:00,1.60515,1.60545,1.60475,1.60535,133100000.0
2009-11-17 09:48:00,1.6053,1.60555,1.6052,1.60525,113400000.0
2009-11-17 09:49:00,1.60535,1.60565,1.605,1.6053,184900000.0
2009-11-17 09:50:00,1.60535,1.60565,1.6049,1.6055,100900000.0
2009-11-17 09:51:00,1.6054,1.6055,1.6052,1.6052,52000000.0
2009-11-17 09:52:00,1.6053,1.60545,1.6052,1.6053,114000000.0
2009-11-17 09:53:00,1.60535,1.6055,1.6048,1.6048,141400000.0
2009-11-17 09:54:00,1.6048,1.60535,1.6048,1.60515,93000000.0
2009-11-17 09:55:00,1.60515,1.60545,1.60505,1.60515,159100000.0
2009-11-17 09:56:00,1.6052,1.60575,1.6052,1.6055,98200000.0
2009-11-17 09:57:00,1.60545,1.60555,1.6049,1.6049,55900000.0
2009-11-17 09:58:00,1.60495,1.6054,1.6048,1.6052,132300000.0
2009-11-17 09:59:00,1.6053,1.60535,1.6049,1.605,119900000.0
2009-11-17 10:00:00,1.60505,1.60525,1.6049,1.60495,89700000.0
2009-11-17 10:01:00,1.60495,1.6058,1.60485,1.60555,114500000.0
2009-11-17 10:02:00,1.60535,1.606,1.6053,1.60535,116300000.0
2009-11-17 10:03:00,1.6054,1.60585,1.60525,1.60585,129500000.0
2009-11-17 10:04:00,1.60585,1.60585,1.60525,1.60565,67400000.0
2009-11-17 10:05:00,1.6057,1.60575,1.6052,1.60575,115800000.0
2009-11-17 10:06:00,1.60575,1.60605,1.6054,1.60595,163500000.0
2009-11-17 10:07:00,1.60595,1.60595,1.60565,1.6057,42200000.0
2009-11-17 10:08:00,1.6057,1.60595,1.60545,1.6057,102600000.0
2009-11-17 10:09:00,1.6057,1.6057,1.6055,1.6056,69900000.0
2009-11-17 10:10:00,1.60565,1.6058,1.6055,1.60555,118000000.0
2009-11-17 10:11:00,1.60555,1.6056,1.60535,1.6054,65300000.0
2009-11-17 10:12:00,1.60545,1.60605,1.60535,1.60585,91900000.0
2009-11-17 10:13:00,1.6058,1.60615,1.6057,1.60605,121200000.0
2009-11-17 10:14:00,1.6061,1.60615,1.6054,1.60545,193600000.0
2009-11-17 10:15:00,1.6054,1.6063,1.6054,1.60585,227100000.0
2009-11-17 10:16:00,1.60585,1.60585,1.6048,1.60525,128000000.0
2009-11-17 10:17:00,1.60525,1.6055,1.60485,1.60535,119200000.0
2009-11-17 10:18:00,1.6053,1.60595,1.6053,1.6058,124200000.0
2009-11-17 10:19:00,1.60585,1.60605,1.60545,1.60565,152300000.0
2009-11-17 10:20:00,1.60575,1.60605,1.60555,1.60595,135200000.0
2009-11-17 10:21:00,1.60605,1.60605,1.60555,1.6058,129000000.0
2009-11-17 10:22:00,1.60585,1.60635,1.60575,1.6058,134200000.0
2009-11-17 10:23:00,1.6058,1.60625,1.6057,1.6061,107800000.0
2009-11-17 10:24:00,1.6062,1.6062,1.60585,1.606,105600000.0
2009-11-17 10:25:00,1.606,1.60665,1.60595,1.6063,145700000.0
2009-11-17 10:26:00,1.60615,1.6068,1.60615,1.6066,133300000.0
2009-11-17 10:27:00,1.60655,1.60715,1.6064,1.6067,135600000.0
2009-11-17 10:28:00,1.60675,1.60705,1.60635,1.60665,136600000.0
2009-11-17 10:29:00,1.60665,1.607,1.60645,1.6068,108600000.0
2009-11-17 10:30:00,1.6068,1.60695,1.60645,1.6065,129100000.0
2009-11-17 10:31:00,1.6065,1.60665,1.6061,1.6064,167700000.0
2009-11-17 10:32:00,1.6064,1.6067,1.6063,1.60655,85300000.0
2009-11-17 10:33:00,1.6066,1.60705,1.6065,1.60655,170400000.0
2009-11-17 10:34:00,1.60665,1.60665,1.60625,1.6065,111400000.0
2009-11-17 10:35:00,1.60655,1.60685,1.60635,1.6065,155200000.0
2009-11-17 10:36:00,1.6065,1.60675,1.6063,1.6063,168000000.0
2009-11-17 10:37:00,1.60625,1.60655,1.60615,1.60615,116100000.0
2009-11-17 10:38:00,1.60615,1.60645,1.60615,1.6062,77800000.0
2009-11-17 10:39:00,1.60615,1.60625,1.6059,1.60605,109800000.0
2009-11-17 10:40:00,1.60605,1.60605,1.6056,1.6057,64900000.0
2009-11-17 10:41:00,1.6056,1.60605,1.6055,1.6059,144500000.0
2009-11-17 10:42:00,1.6059,1.60615,1.60575,1.60585,115400000.0
2009-11-17 10:43:00,1.60585,1.6061,1.6058,1.60595,99500000.0
2009-11-17 10:44:00,1.606,1.6063,1.6057,1.606,183500000.0
2009-11-17 10:45:00,1.6061,1.60615,1.60575,1.6058,149800000.0
2009-11-17 10:46:00,1.60585,1.6059,1.6055,1.60565,110600000.0
2009-11-17 10:47:00,1.60565,1.60565,1.6053,1.6054,163900000.0
2009-11-17 10:48:00,1.60535,1.60555,1.60525,1.60545,123300000.0
2009-11-17 10:49:00,1.6055,1.60585,1.6055,1.60585,58400000.0
2009-11-17 10:50:00,1.60585,1.60605,1.6054,1.6054,92200000.0
2009-11-17 10:51:00,1.60555,1.6059,1.60555,1.6058,127500000.0
2009-11-17 10:52:00,1.60575,1.60595,1.6056,1.6056,53700000.0
2009-11-17 10:53:00,1.6056,1.6059,1.6055,1.6056,91500000.0
2009-11-17 10:54:00,1.6056,1.60595,1.6054,1.60565,131500000.0
2009-11-17 10:55:00,1.60565,1.6058,1.60545,1.60575,124400000.0
2009-11-17 10:56:00,1.60575,1.6062,1.6055,1.60595,133400000.0
2009-11-17 10:57:00,1.60595,1.60605,1.60575,1.60595,105500000.0
2009-11-17 10:58:00,1.60605,1.6064,1.60605,1.60605,103500000.0
2009-11-17 10:59:00,1.6061,1.60665,1.6058,1.6065,88500000.0
2009-11-17 11:00:00,1.60655,1.60665,1.60595,1.6061,153800000.0
2009-11-17 11:01:00,1.6062,1.6062,1.6054,1.6055,120200000.0
2009-11-17 11:02:00,1.6055,1.6057,1.60505,1.6056,141000000.0
2009-11-17 11:03:00,1.6056,1.6058,1.6054,1.60545,49100000.0
2009-11-17 11:04:00,1.60545,1.60555,1.60515,1.6054,101000000.0
2009-11-17 11:05:00,1.60535,1.60555,1.6052,1.60555,86700000.0
2009-11-17 11:06:00,1.60555,1.60585,1.6053,1.6057,161300000.0
2009-11-17 11:07:00,1.6057,1.6059,1.6053,1.6059,137400000.0
2009-11-17 11:08:00,1.60595,1.60785,1.60595,1.60785,177500000.0
2009-11-17 11:09:00,1.6078,1.60785,1.6073,1.60745,211500000.0
2009-11-17 11:10:00,1.60745,1.60795,1.60735,1.60765,163700000.0
2009-11-17 11:11:00,1.6076,1.60765,1.60705,1.6072,160600000.0
2009-11-17 11:12:00,1.60725,1.6074,1.60695,1.60715,140600000.0
2009-11-17 11:13:00,1.60715,1.60755,1.60715,1.60745,85300000.0
2009-11-17 11:14:00,1.60745,1.60755,1.6068,1.60695,128600000.0
2009-11-17 11:15:00,1.60705,1.60705,1.60665,1.60685,147500000.0
2009-11-17 11:16:00,1.60685,1.6072,1.60675,1.60685,129500000.0
2009-11-17 11:17:00,1.60685,1.607,1.6066,1.6069,103700000.0
2009-11-17 11:18:00,1.6069,1.6074,1.60685,1.6074,113900000.0
2009-11-17 11:19:00,1.6074,1.60745,1.6071,1.6073,125800000.0
2009-11-17 11:20:00,1.60735,1.60735,1.6069,1.6069,121800000.0
2009-11-17 11:21:00,1.6068,1.6071,1.6068,1.6071,63000000.0
2009-11-17 11:22:00,1.6071,1.60745,1.60685,1.60715,147100000.0
2009-11-17 11:23:00,1.60715,1.60755,1.6071,1.6073,100700000.0
2009-11-17 11:24:00,1.60725,1.6076,1.6072,1.6073,118900000.0
2009-11-17 11:25:00,1.6073,1.60745,1.6067,1.607,86100000.0
2009-11-17 11:26:00,1.60715,1.60725,1.607,1.60715,51200000.0
2009-11-17 11:27:00,1.60705,1.6075,1.6068,1.6071,131800000.0
2009-11-17 11:28:00,1.60705,1.60755,1.60695,1.6073,165500000.0
2009-11-17 11:29:00,1.60735,1.60755,1.607,1.60725,120800000.0
2009-11-17 11:30:00,1.60735,1.6075,1.60705,1.6074,146800000.0
2009-11-17 11:31:00,1.6074,1.60755,1.6073,1.60745,106600000.0
2009-11-17 11:32:00,1.6076,1.6076,1.6072,1.60735,91200000.0
2009-11-17 11:33:00,1.60735,1.60745,1.60685,1.6073,104900000.0
2009-11-17 11:34:00,1.6072,1.6079,1.60695,1.60765,148700000.0
2009-11-17 11:35:00,1.60765,1.6082,1.6075,1.6076,154400000.0
2009-11-17 11:36:00,1.6077,1.60795,1.60735,1.6077,132300000.0
2009-11-17 11:37:00,1.60765,1.608,1.60755,1.6078,97100000.0
2009-11-17 11:38:00,1.60775,1.60795,1.60725,1.6073,75300000.0
2009-11-17 11:39:00,1.6074,1.6074,1.60695,1.6071,64500000.0
2009-11-17 11:40:00,1.6071,1.6071,1.6069,1.607,59100000.0
2009-11-17 11:41:00,1.60695,1.60695,1.60665,1.60675,63300000.0
2009-11-17 11:42:00,1.6066,1.6069,1.6065,1.6068,90200000.0
2009-11-17 11:43:00,1.6069,1.6069,1.60625,1.6065,66100000.0
2009-11-17 11:44:00,1.60645,1.60685,1.60645,1.6066,133200000.0
2009-11-17 11:45:00,1.6065,1.60685,1.6063,1.6067,128200000.0
2009-11-17 11:46:00,1.60665,1.607,1.60635,1.60655,194000000.0
2009-11-17 11:47:00,1.60655,1.60675,1.6063,1.60655,169000000.0
2009-11-17 11:48:00,1.60655,1.60685,1.6064,1.6068,114000000.0
2009-11-17 11:49:00,1.60685,1.60685,1.60645,1.60675,70000000.0
2009-11-17 11:50:00,1.6067,1.60675,1.60625,1.6065,108600000.0
2009-11-17 11:51:00,1.6065,1.60665,1.60635,1.60655,91700000.0
2009-11-17 11:52:00,1.6066,1.6066,1.6063,1.60645,106000000.0
2009-11-17 11:53:00,1.6065,1.6073,1.6065,1.6073,126800000.0
2009-11-17 11:54:00,1.60725,1.60735,1.60675,1.60715,150500000.0
2009-11-17 11:55:00,1.60725,1.6077,1.6072,1.6077,107800000.0
2009-11-17 11:56:00,1.6076,1.6085,1.6075,1.6085,87700000.0
2009-11-17 11:57:00,1.6085,1.60865,1.60805,1.6084,84800000.0
2009-11-17 11:58:00,1.6084,1.6089,1.6084,1.60875,109700000.0
2009-11-17 11:59:00,1.6087,1.6087,1.6084,1.6086,66500000.0
2009-11-17 12:00:00,1.6086,1.60875,1.60815,1.60825,145500000.0
2009-11-17 12:01:00,1.6083,1.60885,1.6081,1.6087,105800000.0
2009-11-17 12:02:00,1.60875,1.60925,1.6086,1.6086,91900000.0
2009-11-17 12:03:00,1.60865,1.6088,1.6083,1.6083,118700000.0
2009-11-17 12:04:00,1.60825,1.6085,1.6081,1.6083,81400000.0
2009-11-17 12:05:00,1.60835,1.60835,1.608,1.6082,76000000.0
2009-11-17 12:06:00,1.6082,1.6083,1.6081,1.6082,28200000.0
2009-11-17 12:07:00,1.60815,1.6082,1.60785,1.6079,67300000.0
2009-11-17 12:08:00,1.60785,1.6082,1.6078,1.6081,95900000.0
2009-11-17 12:09:00,1.60815,1.60825,1.60795,1.60805,102400000.0
2009-11-17 12:10:00,1.60805,1.60855,1.60805,1.60855,134500000.0
2009-11-17 12:11:00,1.60855,1.60865,1.60845,1.60855,99800000.0
2009-11-17 12:12:00,1.60855,1.6086,1.6084,1.6085,88400000.0
2009-11-17 12:13:00,1.60845,1.60895,1.6084,1.6087,154100000.0
2009-11-17 12:14:00,1.60885,1.60905,1.60795,1.6086,236400000.0
2009-11-17 12:15:00,1.60865,1.6096,1.60855,1.6095,160400000.0
2009-11-17 12:16:00,1.6095,1.6096,1.60895,1.6091,211300000.0
2009-11-17 12:17:00,1.6091,1.60925,1.60885,1.609,143200000.0
2009-11-17 12:18:00,1.609,1.60915,1.60855,1.6086,142400000.0
2009-11-17 12:19:00,1.6086,1.6091,1.60845,1.6088,162000000.0
2009-11-17 12:20:00,1.60885,1.6091,1.60875,1.60895,111300000.0
2009-11-17 12:21:00,1.6089,1.609,1.6086,1.60875,113100000.0
2009-11-17 12:22:00,1.60865,1.6088,1.60825,1.60825,102600000.0
2009-11-17 12:23:00,1.6083,1.60865,1.6082,1.60855,151700000.0
2009-11-17 12:24:00,1.60855,1.60875,1.60845,1.60845,66600000.0
2009-11-17 12:25:00,1.60845,1.6088,1.6083,1.60865,125000000.0
2009-11-17 12:26:00,1.60855,1.60865,1.60805,1.60805,64000000.0
2009-11-17 12:27:00,1.60805,1.60845,1.60765,1.6081,87200000.0
2009-11-17 12:28:00,1.6083,1.6083,1.608,1.6082,43500000.0
2009-11-17 12:29:00,1.6082,1.6083,1.6075,1.60785,128000000.0
2009-11-17 12:30:00,1.60775,1.60795,1.6072,1.6076,155400000.0
2009-11-17 12:31:00,1.60755,1.60785,1.60715,1.6078,129800000.0
2009-11-17 12:32:00,1.6077,1.6078,1.60735,1.60755,130800000.0
2009-11-17 12:33:00,1.60765,1.60765,1.6068,1.6069,112300000.0
2009-11-17 12:34:00,1.6069,1.6072,1.6066,1.6072,109400000.0
2009-11-17 12:35:00,1.6071,1.60725,1.6069,1.6072,109500000.0
2009-11-17 12:36:00,1.6072,1.60725,1.6069,1.60705,93700000.0
2009-11-17 12:37:00,1.60695,1.60705,1.60675,1.6068,49700000.0
2009-11-17 12:38:00,1.60675,1.607,1.60645,1.60645,92400000.0
2009-11-17 12:39:00,1.60645,1.6065,1.60595,1.6062,146900000.0
2009-11-17 12:40:00,1.6061,1.60615,1.60595,1.60595,112700000.0
2009-11-17 12:41:00,1.60595,1.60595,1.60555,1.60555,67500000.0
2009-11-17 12:42:00,1.6056,1.60615,1.60555,1.606,119200000.0
2009-11-17 12:43:00,1.60605,1.60695,1.606,1.60695,147500000.0
2009-11-17 12:44:00,1.60695,1.6073,1.60665,1.60695,169000000.0
2009-11-17 12:45:00,1.607,1.6073,1.60665,1.60685,158500000.0
2009-11-17 12:46:00,1.6068,1.6069,1.60645,1.60665,120200000.0
2009-11-17 12:47:00,1.6066,1.6069,1.6064,1.6064,151400000.0
2009-11-17 12:48:00,1.60635,1.6068,1.6063,1.6068,156200000.0
2009-11-17 12:49:00,1.60675,1.60695,1.6066,1.6067,111000000.0
2009-11-17 12:50:00,1.60665,1.6067,1.60595,1.60605,74300000.0
2009-11-17 12:51:00,1.606,1.6063,1.60595,1.606,87300000.0
2009-11-17 12:52:00,1.606,1.60625,1.60575,1.60575,121900000.0
2009-11-17 12:53:00,1.60575,1.60585,1.60565,1.60575,67900000.0
2009-11-17 12:54:00,1.6058,1.60625,1.6057,1.60605,131400000.0
2009-11-17 12:55:00,1.60595,1.6063,1.60595,1.60625,64000000.0
2009-11-17 12:56:00,1.60625,1.60645,1.606,1.6062,82100000.0
2009-11-17 12:57:00,1.6062,1.60635,1.60585,1.6063,73900000.0
2009-11-17 12:58:00,1.60635,1.60635,1.6061,1.60635,58500000.0
2009-11-17 12:59:00,1.60635,1.6065,1.60615,1.60645,110600000.0
2009-11-17 13:00:00,1.6065,1.60705,1.60645,1.60675,122300000.0
2009-11-17 13:01:00,1.60665,1.60685,1.60625,1.60635,87800000.0
2009-11-17 13:02:00,1.60625,1.60635,1.6061,1.60625,71300000.0
2009-11-17 13:03:00,1.60625,1.6063,1.6058,1.606,79300000.0
2009-11-17 13:04:00,1.60605,1.6062,1.6058,1.60615,116200000.0
2009-11-17 13:05:00,1.60625,1.60655,1.606,1.6064,69600000.0
2009-11-17 13:06:00,1.60635,1.6064,1.606,1.60635,90900000.0
2009-11-17 13:07:00,1.60625,1.607,1.60615,1.6069,136000000.0
2009-11-17 13:08:00,1.6069,1.60695,1.6065,1.6066,148100000.0
2009-11-17 13:09:00,1.6066,1.60665,1.6063,1.6065,90300000.0
2009-11-17 13:10:00,1.60655,1.6066,1.60595,1.6064,153100000.0
2009-11-17 13:11:00,1.6063,1.60645,1.6061,1.6061,84200000.0
2009-11-17 13:12:00,1.6061,1.6064,1.60605,1.60625,79500000.0
2009-11-17 13:13:00,1.60625,1.60665,1.6062,1.60655,138300000.0
2009-11-17 13:14:00,1.60645,1.607,1.60635,1.60655,116600000.0
2009-11-17 13:15:00,1.60675,1.6071,1.60665,1.60675,80200000.0
2009-11-17 13:16:00,1.6068,1.60685,1.6066,1.60665,46300000.0
2009-11-17 13:17:00,1.6065,1.6066,1.6064,1.60645,72600000.0
2009-11-17 13:18:00,1.60655,1.6067,1.60635,1.6066,82600000.0
2009-11-17 13:19:00,1.60655,1.6067,1.60635,1.6066,73000000.0
2009-11-17 13:20:00,1.6067,1.6069,1.60655,1.60665,92800000.0
2009-11-17 13:21:00,1.60675,1.60685,1.60625,1.60635,81600000.0
2009-11-17 13:22:00,1.60635,1.6065,1.6063,1.6064,48800000.0
2009-11-17 13:23:00,1.6064,1.6066,1.6062,1.60645,87600000.0
2009-11-17 13:24:00,1.60645,1.6066,1.6061,1.60635,43600000.0
2009-11-17 13:25:00,1.60625,1.60625,1.60585,1.606,82300000.0
2009-11-17 13:26:00,1.606,1.6062,1.60585,1.606,71400000.0
2009-11-17 13:27:00,1.606,1.6061,1.60555,1.60565,87800000.0
2009-11-17 13:28:00,1.60565,1.60585,1.6055,1.60575,66300000.0
2009-11-17 13:29:00,1.60565,1.6059,1.6053,1.6059,77400000.0
2009-11-17 13:30:00,1.60595,1.60595,1.60535,1.6055,135700000.0
2009-11-17 13:31:00,1.6054,1.6054,1.60515,1.60515,43400000.0
2009-11-17 13:32:00,1.60515,1.6053,1.60515,1.60525,49600000.0
2009-11-17 13:33:00,1.6052,1.60525,1.60515,1.60515,28200000.0
2009-11-17 13:34:00,1.60515,1.60515,1.60515,1.60515,10100000.0
2009-11-17 13:35:00,1.60515,1.60535,1.6051,1.60525,47100000.0
2009-11-17 13:36:00,1.60525,1.6054,1.60515,1.6052,66800000.0
2009-11-17 13:37:00,1.6052,1.6053,1.60515,1.60525,58400000.0
2009-11-17 13:38:00,1.6053,1.6055,1.60515,1.6055,57800000.0
2009-11-17 13:39:00,1.6054,1.6057,1.60535,1.6057,88600000.0
2009-11-17 13:40:00,1.60565,1.60615,1.60555,1.60605,84100000.0
2009-11-17 13:41:00,1.60605,1.6063,1.60585,1.60615,102500000.0
2009-11-17 13:42:00,1.60615,1.60625,1.6059,1.60615,60200000.0
2009-11-17 13:43:00,1.60615,1.6066,1.6061,1.6061,106000000.0
2009-11-17 13:44:00,1.60615,1.60615,1.606,1.606,42300000.0
2009-11-17 13:45:00,1.606,1.60615,1.60585,1.6061,85100000.0
2009-11-17 13:46:00,1.60615,1.6064,1.6061,1.6064,48600000.0
2009-11-17 13:47:00,1.6064,1.60655,1.60625,1.6064,72800000.0
2009-11-17 13:48:00,1.60645,1.6065,1.60595,1.60595,38600000.0
2009-11-17 13:49:00,1.6059,1.60655,1.6059,1.60625,82800000.0
2009-11-17 13:50:00,1.60625,1.6064,1.60615,1.6062,57600000.0
2009-11-17 13:51:00,1.60645,1.60645,1.6061,1.60615,40000000.0
2009-11-17 13:52:00,1.60615,1.60615,1.60565,1.6057,117200000.0
2009-11-17 13:53:00,1.6057,1.6059,1.6056,1.6057,68900000.0
2009-11-17 13:54:00,1.60565,1.6059,1.6055,1.60555,76400000.0
2009-11-17 13:55:00,1.6057,1.606,1.60555,1.60585,110600000.0
2009-11-17 13:56:00,1.6059,1.6062,1.6059,1.6061,51000000.0
2009-11-17 13:57:00,1.60615,1.6062,1.6059,1.6061,79400000.0
2009-11-17 13:58:00,1.6061,1.6063,1.606,1.6061,53700000.0
2009-11-17 13:59:00,1.60605,1.6061,1.60595,1.6061,69400000.0
2009-11-17 14:00:00,1.6061,1.6062,1.60575,1.60605,130200000.0
2009-11-17 14:01:00,1.60605,1.60625,1.6058,1.6059,73400000.0
2009-11-17 14:02:00,1.6059,1.6062,1.6058,1.60615,88100000.0
2009-11-17 14:03:00,1.60615,1.6065,1.60605,1.60605,134100000.0
2009-11-17 14:04:00,1.60605,1.60685,1.60595,1.6067,111400000.0
2009-11-17 14:05:00,1.6067,1.60725,1.60665,1.60725,198700000.0
2009-11-17 14:06:00,1.60735,1.60735,1.6069,1.60705,111200000.0
2009-11-17 14:07:00,1.6072,1.6072,1.60685,1.6071,119400000.0
2009-11-17 14:08:00,1.6071,1.6071,1.6065,1.6069,151900000.0
2009-11-17 14:09:00,1.6069,1.6069,1.6061,1.6063,134600000.0
2009-11-17 14:10:00,1.60635,1.6066,1.60605,1.60605,130500000.0
2009-11-17 14:11:00,1.60605,1.6063,1.60595,1.6062,155100000.0
2009-11-17 14:12:00,1.60615,1.60645,1.60605,1.60625,72500000.0
2009-11-17 14:13:00,1.60625,1.60635,1.60615,1.60635,98900000.0
2009-11-17 14:14:00,1.60635,1.60635,1.6053,1.60545,142700000.0
2009-11-17 14:15:00,1.60545,1.60585,1.60525,1.60585,158000000.0
2009-11-17 14:16:00,1.60585,1.6061,1.60545,1.60565,139100000.0
2009-11-17 14:17:00,1.60555,1.6057,1.60505,1.60515,162300000.0
2009-11-17 14:18:00,1.60515,1.6059,1.6049,1.6058,149400000.0
2009-11-17 14:19:00,1.6057,1.6058,1.6051,1.6051,176500000.0
2009-11-17 14:20:00,1.6052,1.60535,1.60495,1.605,140300000.0
2009-11-17 14:21:00,1.60505,1.6052,1.60475,1.60475,112700000.0
2009-11-17 14:22:00,1.60485,1.6049,1.604,1.60455,176500000.0
2009-11-17 14:23:00,1.60455,1.6047,1.60415,1.60455,132500000.0
2009-11-17 14:24:00,1.60455,1.6048,1.60425,1.6044,111000000.0
2009-11-17 14:25:00,1.6044,1.60445,1.60395,1.60395,140400000.0
2009-11-17 14:26:00,1.6039,1.60435,1.60385,1.6043,86700000.0
2009-11-17 14:27:00,1.6043,1.60455,1.6043,1.60445,66100000.0
2009-11-17 14:28:00,1.60445,1.60495,1.60445,1.60485,67900000.0
2009-11-17 14:29:00,1.60485,1.6049,1.6046,1.6048,114300000.0
2009-11-17 14:30:00,1.60475,1.6051,1.6046,1.60485,84400000.0
2009-11-17 14:31:00,1.60475,1.60525,1.60475,1.60515,63000000.0
2009-11-17 14:32:00,1.6052,1.6052,1.60475,1.6048,64600000.0
2009-11-17 14:33:00,1.60475,1.605,1.60465,1.60485,96800000.0
2009-11-17 14:34:00,1.6049,1.60495,1.6044,1.6045,86700000.0
2009-11-17 14:35:00,1.6045,1.6047,1.60415,1.6042,133100000.0
2009-11-17 14:36:00,1.6043,1.60445,1.60415,1.60445,88500000.0
2009-11-17 14:37:00,1.6044,1.60455,1.60385,1.60385,80700000.0
2009-11-17 14:38:00,1.60395,1.60435,1.60385,1.60415,99400000.0
2009-11-17 14:39:00,1.6041,1.6045,1.6041,1.6042,127800000.0
2009-11-17 14:40:00,1.6042,1.60445,1.60405,1.60415,110600000.0
2009-11-17 14:41:00,1.6042,1.6044,1.60415,1.6043,41200000.0
2009-11-17 14:42:00,1.60435,1.60435,1.60415,1.60435,70400000.0
2009-11-17 14:43:00,1.60435,1.6046,1.60425,1.6044,105000000.0
2009-11-17 14:44:00,1.6044,1.60475,1.60435,1.60465,143300000.0
2009-11-17 14:45:00,1.6046,1.60495,1.60435,1.60445,122300000.0
2009-11-17 14:46:00,1.6046,1.6046,1.60425,1.60425,73800000.0
2009-11-17 14:47:00,1.60435,1.60445,1.60415,1.60435,112700000.0
2009-11-17 14:48:00,1.6043,1.6045,1.604,1.60415,96000000.0
2009-11-17 14:49:00,1.6041,1.60425,1.60375,1.6038,117300000.0
2009-11-17 14:50:00,1.6038,1.60405,1.60365,1.60375,85500000.0
2009-11-17 14:51:00,1.60375,1.6039,1.60355,1.60365,53200000.0
2009-11-17 14:52:00,1.6037,1.60385,1.60365,1.60375,29000000.0
2009-11-17 14:53:00,1.60375,1.60385,1.60355,1.6036,124400000.0
2009-11-17 14:54:00,1.60355,1.6038,1.60345,1.6037,98900000.0
2009-11-17 14:55:00,1.6037,1.6039,1.60345,1.6038,119100000.0
2009-11-17 14:56:00,1.60375,1.60395,1.6036,1.6038,121800000.0
2009-11-17 14:57:00,1.6038,1.60405,1.60375,1.60395,70900000.0
2009-11-17 14:58:00,1.60395,1.60395,1.60345,1.6037,116100000.0
2009-11-17 14:59:00,1.6037,1.60395,1.6035,1.6037,86100000.0
2009-11-17 15:00:00,1.60365,1.604,1.60365,1.60375,94400000.0
2009-11-17 15:01:00,1.6037,1.60415,1.60365,1.604,91700000.0
2009-11-17 15:02:00,1.604,1.60435,1.6039,1.6041,75100000.0
2009-11-17 15:03:00,1.6041,1.60425,1.60335,1.60345,136800000.0
2009-11-17 15:04:00,1.6035,1.6038,1.60325,1.60325,148500000.0
2009-11-17 15:05:00,1.60325,1.6035,1.60315,1.60315,131400000.0
2009-11-17 15:06:00,1.60315,1.60325,1.60315,1.6032,50900000.0
2009-11-17 15:07:00,1.6032,1.60325,1.60315,1.60315,87200000.0
2009-11-17 15:08:00,1.60315,1.60335,1.60315,1.60315,74800000.0
2009-11-17 15:09:00,1.6032,1.6032,1.60275,1.60275,102200000.0
2009-11-17 15:10:00,1.6028,1.60305,1.60275,1.6028,89500000.0
2009-11-17 15:11:00,1.60285,1.60295,1.6026,1.60285,110900000.0
2009-11-17 15:12:00,1.60285,1.6029,1.6026,1.6028,75700000.0
2009-11-17 15:13:00,1.6028,1.6028,1.6024,1.6026,112800000.0
2009-11-17 15:14:00,1.6025,1.6026,1.602,1.60225,154200000.0
2009-11-17 15:15:00,1.6021,1.60255,1.602,1.60225,104300000.0
2009-11-17 15:16:00,1.6022,1.60245,1.60205,1.60235,96700000.0
2009-11-17 15:17:00,1.60235,1.60245,1.6021,1.6021,72300000.0
2009-11-17 15:18:00,1.6021,1.6022,1.6019,1.60205,59400000.0
2009-11-17 15:19:00,1.60205,1.60215,1.6018,1.60215,105000000.0
2009-11-17 15:20:00,1.60205,1.6024,1.60205,1.6022,50900000.0
2009-11-17 15:21:00,1.60225,1.6023,1.60195,1.60215,67800000.0
2009-11-17 15:22:00,1.60215,1.60225,1.6016,1.6017,139600000.0
2009-11-17 15:23:00,1.6016,1.6021,1.6016,1.60195,119100000.0
2009-11-17 15:24:00,1.6018,1.60195,1.6016,1.60165,46100000.0
2009-11-17 15:25:00,1.6016,1.6016,1.601,1.60105,99400000.0
2009-11-17 15:26:00,1.6011,1.6012,1.60105,1.60105,70400000.0
2009-11-17 15:27:00,1.6011,1.60125,1.6008,1.6011,128500000.0
2009-11-17 15:28:00,1.60115,1.6013,1.6009,1.601,58400000.0
2009-11-17 15:29:00,1.6011,1.6012,1.60075,1.60085,151800000.0
2009-11-17 15:30:00,1.60075,1.60165,1.60065,1.60155,301600000.0
2009-11-17 15:31:00,1.60155,1.60175,1.601,1.6014,167100000.0
2009-11-17 15:32:00,1.6014,1.60215,1.6014,1.60215,128900000.0
2009-11-17 15:33:00,1.60215,1.60215,1.6014,1.602,145300000.0
2009-11-17 15:34:00,1.602,1.6021,1.6012,1.60155,151800000.0
2009-11-17 15:35:00,1.60145,1.60155,1.60115,1.60155,92800000.0
2009-11-17 15:36:00,1.6015,1.6016,1.6013,1.6015,102000000.0
2009-11-17 15:37:00,1.60155,1.60195,1.6014,1.60185,109200000.0
2009-11-17 15:38:00,1.6019,1.60195,1.601,1.601,143100000.0
2009-11-17 15:39:00,1.6012,1.6014,1.6006,1.6007,162500000.0
2009-11-17 15:40:00,1.6007,1.6009,1.60055,1.6008,157600000.0
2009-11-17 15:41:00,1.60085,1.60095,1.6006,1.60075,150200000.0
2009-11-17 15:42:00,1.6008,1.6012,1.6007,1.60115,157200000.0
2009-11-17 15:43:00,1.6012,1.6012,1.60075,1.60085,107800000.0
2009-11-17 15:44:00,1.60085,1.60085,1.60055,1.60065,88350000.0
2009-11-17 15:45:00,1.60065,1.60065,1.6003,1.60035,69300000.0
2009-11-17 15:46:00,1.60035,1.60085,1.6003,1.60065,168900000.0
2009-11-17 15:47:00,1.60065,1.6009,1.6006,1.6008,62500000.0
2009-11-17 15:48:00,1.6009,1.6013,1.6007,1.6013,129500000.0
2009-11-17 15:49:00,1.6012,1.6016,1.6011,1.60125,115500000.0
2009-11-17 15:50:00,1.6013,1.6017,1.6012,1.6015,91000000.0
2009-11-17 15:51:00,1.6015,1.6018,1.60135,1.60165,130700000.0
2009-11-17 15:52:00,1.60175,1.60235,1.6017,1.6023,145300000.0
2009-11-17 15:53:00,1.60225,1.6025,1.60215,1.6022,82100000.0
2009-11-17 15:54:00,1.6021,1.60255,1.602,1.60215,158600000.0
2009-11-17 15:55:00,1.60205,1.6026,1.60205,1.60255,114900000.0
2009-11-17 15:56:00,1.6025,1.603,1.6024,1.6027,131000000.0
2009-11-17 15:57:00,1.60265,1.60305,1.6026,1.6027,239600000.0
2009-11-17 15:58:00,1.60265,1.60305,1.60265,1.6029,110500000.0
2009-11-17 15:59:00,1.6027,1.60285,1.6024,1.6026,109900000.0
2009-11-17 16:00:00,1.6026,1.6028,1.6022,1.60245,134600000.0
2009-11-17 16:01:00,1.6024,1.60275,1.6017,1.6022,174100000.0
2009-11-17 16:02:00,1.60225,1.60245,1.6017,1.602,131100000.0
2009-11-17 16:03:00,1.60195,1.60235,1.60185,1.60195,130200000.0
2009-11-17 16:04:00,1.602,1.6022,1.60175,1.6018,78100000.0
2009-11-17 16:05:00,1.6018,1.6023,1.6016,1.6023,123500000.0
2009-11-17 16:06:00,1.60225,1.6028,1.60215,1.60275,93500000.0
2009-11-17 16:07:00,1.60275,1.60295,1.6023,1.6028,148300000.0
2009-11-17 16:08:00,1.60285,1.603,1.6025,1.60285,80100000.0
2009-11-17 16:09:00,1.6028,1.60295,1.60255,1.6029,66100000.0
2009-11-17 16:10:00,1.60285,1.603,1.60235,1.60295,99700000.0
2009-11-17 16:11:00,1.60295,1.60305,1.60255,1.6027,108700000.0
2009-11-17 16:12:00,1.60275,1.60275,1.6022,1.6022,118200000.0
2009-11-17 16:13:00,1.60215,1.6024,1.6019,1.60195,105200000.0
2009-11-17 16:14:00,1.60195,1.6021,1.6017,1.60185,126100000.0
2009-11-17 16:15:00,1.60205,1.60275,1.6019,1.6025,152400000.0
2009-11-17 16:16:00,1.60265,1.60265,1.60195,1.60195,137400000.0
2009-11-17 16:17:00,1.60195,1.6027,1.60195,1.6027,153700000.0
2009-11-17 16:18:00,1.60275,1.60275,1.60215,1.60235,92100000.0
2009-11-17 16:19:00,1.6023,1.6028,1.6021,1.6022,123400000.0
2009-11-17 16:20:00,1.60225,1.6024,1.602,1.6021,110900000.0
2009-11-17 16:21:00,1.60215,1.6028,1.60195,1.6028,100200000.0
2009-11-17 16:22:00,1.60295,1.60305,1.6025,1.60285,126200000.0
2009-11-17 16:23:00,1.60295,1.60295,1.60255,1.60275,93500000.0
2009-11-17 16:24:00,1.60265,1.60315,1.60265,1.60295,137100000.0
2009-11-17 16:25:00,1.60295,1.60305,1.6028,1.603,87500000.0
2009-11-17 16:26:00,1.60295,1.60315,1.60275,1.603,109500000.0
2009-11-17 16:27:00,1.60295,1.60305,1.60265,1.6027,143000000.0
2009-11-17 16:28:00,1.60275,1.603,1.6027,1.60275,127200000.0
2009-11-17 16:29:00,1.6028,1.60285,1.6023,1.6023,151300000.0
2009-11-17 16:30:00,1.60245,1.60335,1.60235,1.60325,155400000.0
2009-11-17 16:31:00,1.60325,1.6037,1.6032,1.60335,162100000.0
2009-11-17 16:32:00,1.60335,1.60345,1.603,1.6033,153000000.0
2009-11-17 16:33:00,1.6033,1.6034,1.6029,1.6031,169600000.0
2009-11-17 16:34:00,1.6031,1.60335,1.60285,1.603,192700000.0
2009-11-17 16:35:00,1.60295,1.6032,1.60255,1.60265,198100000.0
2009-11-17 16:36:00,1.6027,1.60285,1.60215,1.6023,175500000.0
2009-11-17 16:37:00,1.60215,1.60245,1.60175,1.602,144600000.0
2009-11-17 16:38:00,1.6021,1.6026,1.60205,1.6021,123400000.0
2009-11-17 16:39:00,1.60215,1.6024,1.602,1.60235,79500000.0
2009-11-17 16:40:00,1.60245,1.60265,1.6017,1.6018,167200000.0
2009-11-17 16:41:00,1.6019,1.6021,1.6015,1.6017,133100000.0
2009-11-17 16:42:00,1.60165,1.60195,1.60155,1.6017,112200000.0
2009-11-17 16:43:00,1.6017,1.60205,1.60155,1.6019,126800000.0
2009-11-17 16:44:00,1.60195,1.60235,1.6017,1.602,143600000.0
2009-11-17 16:45:00,1.60205,1.60205,1.6011,1.6012,161000000.0
2009-11-17 16:46:00,1.60125,1.60175,1.60125,1.60155,198100000.0
2009-11-17 16:47:00,1.60145,1.60185,1.60135,1.6016,161300000.0
2009-11-17 16:48:00,1.6017,1.602,1.60145,1.60145,184300000.0
2009-11-17 16:49:00,1.60165,1.6019,1.60135,1.60145,124400000.0
2009-11-17 16:50:00,1.6015,1.6018,1.60135,1.6015,151700000.0
2009-11-17 16:51:00,1.60145,1.602,1.60125,1.60175,152300000.0
2009-11-17 16:52:00,1.60175,1.6019,1.60105,1.6012,165100000.0
2009-11-17 16:53:00,1.6012,1.60125,1.6006,1.60075,130100000.0
2009-11-17 16:54:00,1.60085,1.6014,1.60045,1.6013,201500000.0
2009-11-17 16:55:00,1.60135,1.6015,1.60075,1.60095,214600000.0
2009-11-17 16:56:00,1.60095,1.60125,1.60045,1.60065,153200000.0
2009-11-17 16:57:00,1.6007,1.6008,1.60035,1.60045,177700000.0
2009-11-17 16:58:00,1.60055,1.60085,1.60045,1.60075,125300000.0
2009-11-17 16:59:00,1.6009,1.6012,1.60055,1.60065,177700000.0
2009-11-17 17:00:00,1.6006,1.60115,1.6004,1.60105,167500000.0
2009-11-17 17:01:00,1.60105,1.60105,1.60055,1.60085,114600000.0
2009-11-17 17:02:00,1.6008,1.6013,1.6008,1.6011,144400000.0
2009-11-17 17:03:00,1.60105,1.60125,1.6007,1.60095,190100000.0
2009-11-17 17:04:00,1.6009,1.6013,1.60075,1.60125,103200000.0
2009-11-17 17:05:00,1.60125,1.6014,1.6007,1.60095,151800000.0
2009-11-17 17:06:00,1.60095,1.60125,1.6008,1.6011,181000000.0
2009-11-17 17:07:00,1.6011,1.6017,1.6009,1.6009,209900000.0
2009-11-17 17:08:00,1.60095,1.60135,1.60085,1.60125,219300000.0
2009-11-17 17:09:00,1.6013,1.6014,1.6008,1.6008,178700000.0
2009-11-17 17:10:00,1.6008,1.60125,1.60055,1.6009,212000000.0
2009-11-17 17:11:00,1.60095,1.6014,1.60075,1.6014,221000000.0
2009-11-17 17:12:00,1.6014,1.6019,1.60105,1.6011,168600000.0
2009-11-17 17:13:00,1.60105,1.60115,1.60055,1.60075,211800000.0
2009-11-17 17:14:00,1.60075,1.60115,1.6007,1.60105,151100000.0
2009-11-17 17:15:00,1.60105,1.6012,1.60075,1.60085,145400000.0
2009-11-17 17:16:00,1.60085,1.60095,1.6001,1.6002,131900000.0
2009-11-17 17:17:00,1.6002,1.60025,1.5997,1.6,135900000.0
2009-11-17 17:18:00,1.59995,1.60075,1.59985,1.60055,175500000.0
2009-11-17 17:19:00,1.60045,1.60075,1.60015,1.6004,92800000.0
2009-11-17 17:20:00,1.6004,1.6008,1.60005,1.6004,183100000.0
2009-11-17 17:21:00,1.6004,1.60075,1.6002,1.6005,155200000.0
2009-11-17 17:22:00,1.60055,1.6006,1.60025,1.60045,164200000.0
2009-11-17 17:23:00,1.6005,1.6005,1.5999,1.59995,138500000.0
2009-11-17 17:24:00,1.60005,1.6002,1.5997,1.60005,194700000.0
2009-11-17 17:25:00,1.60005,1.6003,1.59975,1.6,181000000.0
2009-11-17 17:26:00,1.60005,1.60055,1.59985,1.6005,140200000.0
2009-11-17 17:27:00,1.60055,1.60075,1.6001,1.60035,155100000.0
2009-11-17 17:28:00,1.60045,1.6007,1.6002,1.6007,110300000.0
2009-11-17 17:29:00,1.6007,1.60085,1.60045,1.60055,161900000.0
2009-11-17 17:30:00,1.60045,1.6011,1.60045,1.60085,196500000.0
2009-11-17 17:31:00,1.60085,1.60125,1.60045,1.6011,183200000.0
2009-11-17 17:32:00,1.60105,1.60135,1.60055,1.6007,274800000.0
2009-11-17 17:33:00,1.6008,1.60095,1.60025,1.6006,243800000.0
2009-11-17 17:34:00,1.60065,1.6015,1.60065,1.60125,228700000.0
2009-11-17 17:35:00,1.60125,1.6018,1.6012,1.6014,176800000.0
2009-11-17 17:36:00,1.6014,1.6034,1.60135,1.6029,192700000.0
2009-11-17 17:37:00,1.603,1.6036,1.6027,1.60315,217100000.0
2009-11-17 17:38:00,1.603,1.60345,1.603,1.6032,231600000.0
2009-11-17 17:39:00,1.6032,1.6044,1.6031,1.60415,280200000.0
2009-11-17 17:40:00,1.60425,1.6045,1.6037,1.6037,243400000.0
2009-11-17 17:41:00,1.60375,1.60535,1.60365,1.60505,313300000.0
2009-11-17 17:42:00,1.60505,1.60535,1.60485,1.60515,281100000.0
2009-11-17 17:43:00,1.60515,1.60525,1.60465,1.6047,229700000.0
2009-11-17 17:44:00,1.6047,1.6047,1.60405,1.60405,197400000.0
2009-11-17 17:45:00,1.60405,1.6042,1.6038,1.60385,223800000.0
2009-11-17 17:46:00,1.60385,1.60385,1.6033,1.60355,182800000.0
2009-11-17 17:47:00,1.60355,1.60365,1.6032,1.60365,143300000.0
2009-11-17 17:48:00,1.60365,1.6037,1.6029,1.60305,196900000.0
2009-11-17 17:49:00,1.60305,1.60355,1.60305,1.60355,142300000.0
2009-11-17 17:50:00,1.60355,1.60395,1.60335,1.6037,231400000.0
2009-11-17 17:51:00,1.6037,1.6044,1.60365,1.60375,181200000.0
2009-11-17 17:52:00,1.6038,1.6038,1.6032,1.6035,173100000.0
2009-11-17 17:53:00,1.60355,1.60365,1.60325,1.6035,179000000.0
2009-11-17 17:54:00,1.6036,1.6036,1.6028,1.60285,179700000.0
2009-11-17 17:55:00,1.60285,1.60305,1.60265,1.60295,167900000.0
2009-11-17 17:56:00,1.60295,1.60305,1.60265,1.60295,174900000.0
2009-11-17 17:57:00,1.60305,1.6034,1.60265,1.60265,148400000.0
2009-11-17 17:58:00,1.6026,1.60285,1.6022,1.6026,172100000.0
2009-11-17 17:59:00,1.60265,1.60465,1.6023,1.6043,210700000.0
2009-11-17 18:00:00,1.6042,1.6045,1.60385,1.604,158400000.0
2009-11-17 18:01:00,1.6039,1.6042,1.60365,1.60365,149100000.0
2009-11-17 18:02:00,1.60365,1.6038,1.6034,1.60365,108700000.0
2009-11-17 18:03:00,1.6037,1.6042,1.6037,1.60405,150700000.0
2009-11-17 18:04:00,1.60405,1.60415,1.6036,1.60375,188600000.0
2009-11-17 18:05:00,1.60375,1.60425,1.6037,1.60405,123700000.0
2009-11-17 18:06:00,1.60415,1.6046,1.6041,1.60445,173000000.0
2009-11-17 18:07:00,1.60435,1.6046,1.60385,1.60395,182000000.0
2009-11-17 18:08:00,1.604,1.6042,1.6036,1.60375,117400000.0
2009-11-17 18:09:00,1.60375,1.60415,1.60345,1.6039,175700000.0
2009-11-17 18:10:00,1.6039,1.6041,1.6032,1.60335,172300000.0
2009-11-17 18:11:00,1.60335,1.60395,1.60335,1.6038,172000000.0
2009-11-17 18:12:00,1.60375,1.60425,1.60365,1.60385,220100000.0
2009-11-17 18:13:00,1.60385,1.60405,1.60345,1.60355,135500000.0
2009-11-17 18:14:00,1.60355,1.604,1.60355,1.60375,142200000.0
2009-11-17 18:15:00,1.6038,1.6045,1.60375,1.6039,242000000.0
2009-11-17 18:16:00,1.604,1.6041,1.6037,1.60375,185300000.0
2009-11-17 18:17:00,1.60375,1.60445,1.6037,1.60445,247100000.0
2009-11-17 18:18:00,1.6044,1.6045,1.6042,1.60435,177500000.0
2009-11-17 18:19:00,1.60435,1.6044,1.60385,1.6043,159400000.0
2009-11-17 18:20:00,1.60435,1.60445,1.6036,1.6041,145600000.0
2009-11-17 18:21:00,1.6041,1.60445,1.60385,1.60445,131100000.0
2009-11-17 18:22:00,1.6044,1.6045,1.60335,1.6034,164600000.0
2009-11-17 18:23:00,1.60345,1.60375,1.60335,1.60355,159200000.0
2009-11-17 18:24:00,1.6036,1.6037,1.60335,1.60355,125300000.0
2009-11-17 18:25:00,1.60355,1.60375,1.603,1.6033,116300000.0
2009-11-17 18:26:00,1.6031,1.60335,1.60285,1.60315,160100000.0
2009-11-17 18:27:00,1.60325,1.6039,1.60325,1.60345,144400000.0
2009-11-17 18:28:00,1.6035,1.6038,1.6033,1.60355,150200000.0
2009-11-17 18:29:00,1.60365,1.60375,1.60285,1.6029,194000000.0
2009-11-17 18:30:00,1.603,1.60315,1.6027,1.60295,143000000.0
2009-11-17 18:31:00,1.60295,1.60325,1.60285,1.60285,87500000.0
2009-11-17 18:32:00,1.60275,1.6029,1.60235,1.6026,185900000.0
2009-11-17 18:33:00,1.60265,1.60325,1.60255,1.6032,133000000.0
2009-11-17 18:34:00,1.6031,1.60335,1.60295,1.6032,111900000.0
2009-11-17 18:35:00,1.60315,1.6033,1.6031,1.60315,85400000.0
2009-11-17 18:36:00,1.60315,1.6034,1.60265,1.6032,118200000.0
2009-11-17 18:37:00,1.6032,1.60325,1.60255,1.6027,104000000.0
2009-11-17 18:38:00,1.6026,1.6027,1.60165,1.6022,181700000.0
2009-11-17 18:39:00,1.60225,1.60235,1.6003,1.6004,206200000.0
2009-11-17 18:40:00,1.60035,1.6013,1.6003,1.60115,213400000.0
2009-11-17 18:41:00,1.60115,1.60155,1.60105,1.60105,159500000.0
2009-11-17 18:42:00,1.60105,1.60145,1.60095,1.60095,163300000.0
2009-11-17 18:43:00,1.601,1.60115,1.6008,1.60115,149800000.0
2009-11-17 18:44:00,1.60105,1.6013,1.601,1.6012,136000000.0
2009-11-17 18:45:00,1.60115,1.6017,1.6011,1.60155,149100000.0
2009-11-17 18:46:00,1.60155,1.602,1.6009,1.6011,239800000.0
2009-11-17 18:47:00,1.60105,1.60115,1.6005,1.6009,163800000.0
2009-11-17 18:48:00,1.6009,1.60165,1.60065,1.60155,209300000.0
2009-11-17 18:49:00,1.60155,1.60155,1.60105,1.60105,161500000.0
2009-11-17 18:50:00,1.60105,1.6016,1.60065,1.6016,237700000.0
2009-11-17 18:51:00,1.60155,1.60155,1.6008,1.60105,190700000.0
2009-11-17 18:52:00,1.60105,1.6014,1.60095,1.6011,187700000.0
2009-11-17 18:53:00,1.6011,1.6011,1.6004,1.6006,228700000.0
2009-11-17 18:54:00,1.6006,1.60105,1.60045,1.6009,154500000.0
2009-11-17 18:55:00,1.6009,1.60095,1.6004,1.60065,150700000.0
2009-11-17 18:56:00,1.60075,1.601,1.60045,1.6009,133100000.0
2009-11-17 18:57:00,1.60095,1.60095,1.60015,1.60055,161200000.0
2009-11-17 18:58:00,1.6006,1.6009,1.60045,1.60065,119300000.0
2009-11-17 18:59:00,1.60065,1.60085,1.60035,1.60075,129300000.0
2009-11-17 19:00:00,1.60075,1.60115,1.6004,1.6009,101400000.0
2009-11-17 19:01:00,1.60105,1.60105,1.60035,1.6005,178200000.0
2009-11-17 19:02:00,1.6005,1.6012,1.60005,1.60085,156600000.0
2009-11-17 19:03:00,1.60095,1.60155,1.6009,1.6015,89400000.0
2009-11-17 19:04:00,1.6015,1.60195,1.6014,1.6018,112300000.0
2009-11-17 19:05:00,1.6018,1.6019,1.6013,1.6014,79100000.0
2009-11-17 19:06:00,1.60135,1.60145,1.60115,1.60135,114700000.0
2009-11-17 19:07:00,1.6014,1.6018,1.60105,1.60115,154200000.0
2009-11-17 19:08:00,1.6012,1.60135,1.601,1.60105,189100000.0
2009-11-17 19:09:00,1.60115,1.6014,1.60095,1.6014,166800000.0
2009-11-17 19:10:00,1.6014,1.6016,1.6012,1.6014,130900000.0
2009-11-17 19:11:00,1.60145,1.60145,1.60095,1.60115,173700000.0
2009-11-17 19:12:00,1.60115,1.60125,1.60105,1.60115,136500000.0
2009-11-17 19:13:00,1.60115,1.60145,1.6007,1.601,150300000.0
2009-11-17 19:14:00,1.6012,1.6014,1.60105,1.6012,118000000.0
2009-11-17 19:15:00,1.6012,1.6017,1.6012,1.6015,82500000.0
2009-11-17 19:16:00,1.60155,1.6018,1.60125,1.60145,163500000.0
2009-11-17 19:17:00,1.60135,1.60155,1.6011,1.6012,98800000.0
2009-11-17 19:18:00,1.6011,1.60145,1.60085,1.60095,127800000.0
2009-11-17 19:19:00,1.60105,1.6017,1.601,1.6016,64700000.0
2009-11-17 19:20:00,1.6016,1.6016,1.60135,1.60145,45400000.0
2009-11-17 19:21:00,1.60145,1.60155,1.60145,1.60155,31700000.0
2009-11-17 19:22:00,1.6015,1.6017,1.6011,1.6011,94400000.0
2009-11-17 19:23:00,1.60105,1.60105,1.60015,1.6007,181100000.0
2009-11-17 19:24:00,1.60075,1.6013,1.6007,1.6011,136400000.0
2009-11-17 19:25:00,1.60115,1.60125,1.60085,1.60115,150300000.0
2009-11-17 19:26:00,1.60115,1.60125,1.60075,1.6009,97800000.0
2009-11-17 19:27:00,1.60085,1.60135,1.60085,1.6013,157400000.0
2009-11-17 19:28:00,1.6013,1.60185,1.6011,1.60185,86200000.0
2009-11-17 19:29:00,1.60185,1.6021,1.60165,1.60205,117100000.0
2009-11-17 19:30:00,1.60205,1.6021,1.60135,1.60135,154300000.0
2009-11-17 19:31:00,1.60145,1.60145,1.60085,1.6014,103400000.0
2009-11-17 19:32:00,1.60145,1.6016,1.60125,1.60125,112400000.0
2009-11-17 19:33:00,1.60125,1.6013,1.6009,1.601,81700000.0
2009-11-17 19:34:00,1.60105,1.6012,1.6002,1.6002,182500000.0
2009-11-17 19:35:00,1.6002,1.60045,1.60015,1.6003,82500000.0
2009-11-17 19:36:00,1.6003,1.6003,1.59995,1.6001,119100000.0
2009-11-17 19:37:00,1.60015,1.6004,1.6001,1.6003,89500000.0
2009-11-17 19:38:00,1.6004,1.6005,1.60005,1.60005,76900000.0
2009-11-17 19:39:00,1.60005,1.6004,1.60005,1.6004,118000000.0
2009-11-17 19:40:00,1.60045,1.60045,1.6002,1.60025,75200000.0
2009-11-17 19:41:00,1.60025,1.60075,1.6002,1.60075,109300000.0
2009-11-17 19:42:00,1.60075,1.60095,1.60055,1.6009,87200000.0
2009-11-17 19:43:00,1.6009,1.60115,1.6005,1.6005,79600000.0
2009-11-17 19:44:00,1.60055,1.60075,1.6003,1.6003,72800000.0
2009-11-17 19:45:00,1.6003,1.6004,1.60005,1.6004,67500000.0
2009-11-17 19:46:00,1.6004,1.6004,1.60005,1.60015,91900000.0
2009-11-17 19:47:00,1.60015,1.60025,1.60005,1.60015,95300000.0
2009-11-17 19:48:00,1.6001,1.6005,1.6001,1.60035,63100000.0
2009-11-17 19:49:00,1.60045,1.6007,1.60035,1.6007,65100000.0
2009-11-17 19:50:00,1.6007,1.60075,1.6004,1.60055,135300000.0
2009-11-17 19:51:00,1.60055,1.60075,1.60055,1.60065,107500000.0
2009-11-17 19:52:00,1.6007,1.601,1.6006,1.6008,98600000.0
2009-11-17 19:53:00,1.6008,1.60105,1.6007,1.60095,81100000.0
2009-11-17 19:54:00,1.601,1.6011,1.6009,1.601,51100000.0
2009-11-17 19:55:00,1.6011,1.6012,1.60045,1.60065,125200000.0
2009-11-17 19:56:00,1.60065,1.6007,1.59995,1.60025,158100000.0
2009-11-17 19:57:00,1.60025,1.60035,1.60015,1.6002,98100000.0
2009-11-17 19:58:00,1.60015,1.6003,1.60015,1.6003,10400000.0
2009-11-17 19:59:00,1.6003,1.60045,1.6003,1.60045,55700000.0
2009-11-17 20:00:00,1.6005,1.60115,1.60035,1.60035,157500000.0
2009-11-17 20:01:00,1.60035,1.6004,1.60035,1.60035,17500000.0
2009-11-17 20:02:00,1.60035,1.6004,1.60035,1.60035,28900000.0
2009-11-17 20:03:00,1.60035,1.6004,1.60035,1.60035,25300000.0
2009-11-17 20:04:00,1.60035,1.60055,1.60035,1.6005,53600000.0
2009-11-17 20:05:00,1.60055,1.60085,1.60045,1.6008,163800000.0
2009-11-17 20:06:00,1.6008,1.60095,1.60055,1.6006,191900000.0
2009-11-17 20:07:00,1.6007,1.60075,1.60045,1.6005,228000000.0
2009-11-17 20:08:00,1.6006,1.60065,1.60045,1.6006,75600000.0
2009-11-17 20:09:00,1.6006,1.6009,1.6006,1.6009,57900000.0
2009-11-17 20:10:00,1.60085,1.60085,1.60055,1.60055,32900000.0
2009-11-17 20:11:00,1.6006,1.60065,1.6,1.6,54500000.0
2009-11-17 20:12:00,1.6001,1.60025,1.59985,1.6002,150100000.0
2009-11-17 20:13:00,1.6002,1.6002,1.59995,1.59995,103200000.0
2009-11-17 20:14:00,1.59995,1.60005,1.59985,1.60005,124800000.0
2009-11-17 20:15:00,1.59995,1.6,1.5996,1.59975,93700000.0
2009-11-17 20:16:00,1.59975,1.59975,1.5993,1.5993,80300000.0
2009-11-17 20:17:00,1.59945,1.59945,1.5993,1.59945,41600000.0
2009-11-17 20:18:00,1.5994,1.5994,1.5992,1.59925,58600000.0
2009-11-17 20:19:00,1.59935,1.5995,1.5991,1.59925,94400000.0
2009-11-17 20:20:00,1.5992,1.59965,1.5992,1.59945,34400000.0
2009-11-17 20:21:00,1.59945,1.59975,1.5994,1.5997,110000000.0
2009-11-17 20:22:00,1.5997,1.59975,1.5996,1.59965,29500000.0
2009-11-17 20:23:00,1.59975,1.59975,1.59955,1.5996,72100000.0
2009-11-17 20:24:00,1.59955,1.59955,1.5989,1.599,95800000.0
2009-11-17 20:25:00,1.599,1.59915,1.59865,1.59895,126700000.0
2009-11-17 20:26:00,1.5991,1.5991,1.5983,1.5983,87100000.0
2009-11-17 20:27:00,1.5983,1.5986,1.59825,1.5986,73600000.0
2009-11-17 20:28:00,1.5987,1.59895,1.5984,1.59895,97200000.0
2009-11-17 20:29:00,1.59895,1.599,1.59855,1.599,109300000.0
2009-11-17 20:30:00,1.599,1.5992,1.59885,1.59915,108200000.0
2009-11-17 20:31:00,1.59905,1.5992,1.599,1.59905,59400000.0
2009-11-17 20:32:00,1.5991,1.5992,1.599,1.5991,22100000.0
2009-11-17 20:33:00,1.59915,1.5995,1.59915,1.5995,32100000.0
2009-11-17 20:34:00,1.5995,1.5996,1.59925,1.5995,138800000.0
2009-11-17 20:35:00,1.5995,1.59965,1.599,1.59905,109600000.0
2009-11-17 20:36:00,1.5991,1.5992,1.5991,1.5991,18800000.0
2009-11-17 20:37:00,1.5991,1.5993,1.59905,1.5992,39600000.0
2009-11-17 20:38:00,1.5993,1.5994,1.59915,1.59915,19300000.0
2009-11-17 20:39:00,1.5992,1.59935,1.59905,1.59935,66700000.0
2009-11-17 20:40:00,1.59935,1.5996,1.59935,1.59945,71400000.0
2009-11-17 20:41:00,1.59945,1.59955,1.5993,1.59945,97300000.0
2009-11-17 20:42:00,1.59945,1.5997,1.5992,1.5992,170500000.0
2009-11-17 20:43:00,1.59925,1.59945,1.599,1.599,157200000.0
2009-11-17 20:44:00,1.5991,1.5993,1.5989,1.5989,111200000.0
2009-11-17 20:45:00,1.5989,1.59895,1.5987,1.59895,150000000.0
2009-11-17 20:46:00,1.59895,1.59905,1.59875,1.59875,57700000.0
2009-11-17 20:47:00,1.5988,1.59915,1.5988,1.5988,166500000.0
2009-11-17 20:48:00,1.5987,1.59905,1.5985,1.59875,104800000.0
2009-11-17 20:49:00,1.5988,1.59885,1.5983,1.59865,119500000.0
2009-11-17 20:50:00,1.59855,1.5986,1.59815,1.59835,192400000.0
2009-11-17 20:51:00,1.59835,1.599,1.59835,1.59855,116800000.0
2009-11-17 20:52:00,1.59845,1.59855,1.59805,1.59835,54600000.0
2009-11-17 20:53:00,1.59835,1.5987,1.59835,1.5984,62400000.0
2009-11-17 20:54:00,1.59835,1.5986,1.5983,1.5984,83300000.0
2009-11-17 20:55:00,1.59845,1.5987,1.598,1.5981,166100000.0
2009-11-17 20:56:00,1.59815,1.59895,1.59805,1.59865,147400000.0
2009-11-17 20:57:00,1.59865,1.59885,1.59855,1.59865,76000000.0
2009-11-17 20:58:00,1.59865,1.5988,1.59835,1.59865,73100000.0
2009-11-17 20:59:00,1.59865,1.59865,1.59835,1.5984,64600000.0
2009-11-17 21:00:00,1.5984,1.5985,1.5981,1.59825,93200000.0
2009-11-17 21:01:00,1.59835,1.5988,1.5983,1.5988,85100000.0
2009-11-17 21:02:00,1.5988,1.59945,1.59835,1.59945,94700000.0
2009-11-17 21:03:00,1.59945,1.59955,1.59905,1.5995,56300000.0
2009-11-17 21:04:00,1.5994,1.5996,1.5993,1.59935,60200000.0
2009-11-17 21:05:00,1.5995,1.59975,1.5993,1.59935,97600000.0
2009-11-17 21:06:00,1.59935,1.59985,1.5993,1.59985,72600000.0
2009-11-17 21:07:00,1.5998,1.59985,1.5995,1.5998,81500000.0
2009-11-17 21:08:00,1.5998,1.6001,1.5997,1.59985,93800000.0
2009-11-17 21:09:00,1.59985,1.6001,1.59955,1.59965,91400000.0
2009-11-17 21:10:00,1.59965,1.5999,1.59945,1.59965,80000000.0
2009-11-17 21:11:00,1.59965,1.5997,1.5991,1.5992,151000000.0
2009-11-17 21:12:00,1.5992,1.59945,1.5989,1.5993,146300000.0
2009-11-17 21:13:00,1.59935,1.59945,1.59895,1.599,74000000.0
2009-11-17 21:14:00,1.599,1.59935,1.599,1.5992,118600000.0
2009-11-17 21:15:00,1.5992,1.59935,1.59895,1.59925,145800000.0
2009-11-17 21:16:00,1.59925,1.59965,1.59925,1.59965,76800000.0
2009-11-17 21:17:00,1.59965,1.59965,1.5991,1.59945,73000000.0
2009-11-17 21:18:00,1.59945,1.5995,1.59925,1.5995,58900000.0
2009-11-17 21:19:00,1.5995,1.5999,1.5993,1.5993,111700000.0
2009-11-17 21:20:00,1.59935,1.59955,1.5991,1.59945,101600000.0
2009-11-17 21:21:00,1.59945,1.5997,1.59935,1.5996,119900000.0
2009-11-17 21:22:00,1.5996,1.59965,1.59955,1.59955,24800000.0
2009-11-17 21:23:00,1.59955,1.5996,1.5992,1.5994,63000000.0
2009-11-17 21:24:00,1.5994,1.5997,1.5993,1.5997,91100000.0
2009-11-17 21:25:00,1.59975,1.5999,1.5996,1.5999,58100000.0
2009-11-17 21:26:00,1.6,1.60005,1.59975,1.6,94400000.0
2009-11-17 21:27:00,1.5999,1.59995,1.59965,1.59975,146200000.0
2009-11-17 21:28:00,1.5997,1.5997,1.59955,1.5996,68200000.0
2009-11-17 21:29:00,1.59965,1.59975,1.5994,1.5995,75000000.0
2009-11-17 21:30:00,1.59955,1.5997,1.59955,1.5996,29800000.0
2009-11-17 21:31:00,1.59955,1.59985,1.59955,1.59975,33500000.0
2009-11-17 21:32:00,1.59975,1.59985,1.59945,1.59965,121300000.0
2009-11-17 21:33:00,1.5997,1.59975,1.5994,1.59955,104700000.0
2009-11-17 21:34:00,1.59955,1.5998,1.59955,1.5996,44900000.0
2009-11-17 21:35:00,1.5996,1.5997,1.5995,1.59965,42200000.0
2009-11-17 21:36:00,1.5996,1.59975,1.5995,1.5997,41400000.0
2009-11-17 21:37:00,1.59975,1.59985,1.5995,1.59975,32400000.0
2009-11-17 21:38:00,1.5998,1.60015,1.59965,1.60005,75400000.0
2009-11-17 21:39:00,1.60015,1.60015,1.5999,1.59995,39300000.0
2009-11-17 21:40:00,1.6,1.6,1.5996,1.5996,87200000.0
2009-11-17 21:41:00,1.5996,1.5996,1.5991,1.5992,108000000.0
2009-11-17 21:42:00,1.5993,1.59955,1.59915,1.5992,86100000.0
2009-11-17 21:43:00,1.5992,1.59955,1.5992,1.59955,121900000.0
2009-11-17 21:44:00,1.5996,1.59975,1.5993,1.5997,143600000.0
2009-11-17 21:45:00,1.5996,1.5997,1.59955,1.59965,83500000.0
2009-11-17 21:46:00,1.59965,1.59975,1.59935,1.5996,183000000.0
2009-11-17 21:47:00,1.5996,1.59985,1.59955,1.5997,68500000.0
2009-11-17 21:48:00,1.5997,1.6,1.59965,1.59985,94800000.0
2009-11-17 21:49:00,1.59985,1.60005,1.59985,1.6,61500000.0
2009-11-17 21:50:00,1.6,1.60035,1.6,1.60035,126600000.0
2009-11-17 21:51:00,1.60035,1.6005,1.60005,1.60005,196800000.0
2009-11-17 21:52:00,1.60005,1.6004,1.5999,1.59995,139900000.0
2009-11-17 21:53:00,1.59995,1.6,1.5996,1.59985,86800000.0
2009-11-17 21:54:00,1.59985,1.59985,1.5996,1.5996,66200000.0
2009-11-17 21:55:00,1.59955,1.6001,1.59945,1.60005,141300000.0
2009-11-17 21:56:00,1.60005,1.6006,1.59995,1.6004,93800000.0
2009-11-17 21:57:00,1.60045,1.60045,1.6,1.6,118300000.0
2009-11-17 21:58:00,1.60015,1.6003,1.6,1.60025,66100000.0
2009-11-17 21:59:00,1.60025,1.6003,1.59985,1.60005,131800000.0
2009-11-17 22:00:00,1.60005,1.60005,1.59925,1.5994,190400000.0
2009-11-17 22:01:00,1.59945,1.5995,1.5989,1.59905,247300000.0
2009-11-17 22:02:00,1.59905,1.5991,1.5985,1.5985,221300000.0
2009-11-17 22:03:00,1.59855,1.59885,1.59855,1.59865,116200000.0
2009-11-17 22:04:00,1.5987,1.5989,1.59865,1.59875,99300000.0
2009-11-17 22:05:00,1.59875,1.5991,1.5985,1.5985,166200000.0
2009-11-17 22:06:00,1.59855,1.599,1.5985,1.59865,228700000.0
2009-11-17 22:07:00,1.59865,1.59925,1.5984,1.5992,155600000.0
2009-11-17 22:08:00,1.59915,1.59915,1.59895,1.5991,66400000.0
2009-11-17 22:09:00,1.5991,1.5994,1.59905,1.59925,185600000.0
2009-11-17 22:10:00,1.5993,1.5996,1.5991,1.59945,154700000.0
2009-11-17 22:11:00,1.5994,1.5994,1.59885,1.59885,131400000.0
2009-11-17 22:12:00,1.59885,1.59895,1.5985,1.5989,102600000.0
2009-11-17 22:13:00,1.5989,1.5989,1.5986,1.5988,37300000.0
2009-11-17 22:14:00,1.59885,1.599,1.5987,1.59875,92900000.0
2009-11-17 22:15:00,1.59885,1.5989,1.5988,1.59885,131800000.0
2009-11-17 22:16:00,1.5989,1.5989,1.59855,1.5989,117200000.0
2009-11-17 22:17:00,1.5989,1.599,1.5988,1.599,54400000.0
2009-11-17 22:18:00,1.599,1.599,1.59865,1.5988,93800000.0
2009-11-17 22:19:00,1.5988,1.5988,1.5986,1.5986,41800000.0
2009-11-17 22:20:00,1.5987,1.59875,1.5984,1.59845,129000000.0
2009-11-17 22:21:00,1.59855,1.5987,1.5984,1.5986,134300000.0
2009-11-17 22:22:00,1.59865,1.59895,1.59865,1.59895,100200000.0
2009-11-17 22:23:00,1.59895,1.59915,1.59865,1.5987,143100000.0
2009-11-17 22:24:00,1.5987,1.59885,1.59865,1.59875,198200000.0
2009-11-17 22:25:00,1.5987,1.59885,1.59855,1.59875,92700000.0
2009-11-17 22:26:00,1.5987,1.5987,1.59845,1.59845,27200000.0
2009-11-17 22:27:00,1.5985,1.5987,1.59845,1.5987,115600000.0
2009-11-17 22:28:00,1.59875,1.59895,1.5986,1.59885,92400000.0
2009-11-17 22:29:00,1.5988,1.59905,1.59855,1.59905,114100000.0
2009-11-17 22:30:00,1.59905,1.59925,1.59895,1.59925,41700000.0
2009-11-17 22:31:00,1.59925,1.59925,1.5988,1.59885,81500000.0
2009-11-17 22:32:00,1.59885,1.59915,1.5988,1.599,157500000.0
2009-11-17 22:33:00,1.5989,1.59905,1.5988,1.59895,116900000.0
2009-11-17 22:34:00,1.5991,1.5991,1.59865,1.599,154700000.0
2009-11-17 22:35:00,1.599,1.5991,1.5988,1.5989,103600000.0
2009-11-17 22:36:00,1.59885,1.59905,1.5987,1.59885,72900000.0
2009-11-17 22:37:00,1.59885,1.59885,1.59865,1.59875,76900000.0
2009-11-17 22:38:00,1.59875,1.599,1.59875,1.5989,44500000.0
2009-11-17 22:39:00,1.5989,1.5989,1.5987,1.5988,27400000.0
2009-11-17 22:40:00,1.59885,1.59905,1.5984,1.59845,152000000.0
2009-11-17 22:41:00,1.59845,1.59865,1.5984,1.5984,115500000.0
2009-11-17 22:42:00,1.5985,1.59855,1.5984,1.5984,56100000.0
2009-11-17 22:43:00,1.5984,1.5985,1.5984,1.5984,97300000.0
2009-11-17 22:44:00,1.5983,1.5985,1.5983,1.5984,34100000.0
2009-11-17 22:45:00,1.5984,1.5984,1.5983,1.5983,24400000.0
2009-11-17 22:46:00,1.5983,1.59835,1.5983,1.5983,21200000.0
2009-11-17 22:47:00,1.5983,1.5983,1.5983,1.5983,2500000.0
2009-11-17 22:48:00,1.5983,1.5983,1.5983,1.5983,3500000.0
2009-11-17 22:49:00,1.5983,1.59835,1.59785,1.5983,47600000.0
2009-11-17 22:50:00,1.5982,1.59835,1.59805,1.59805,57000000.0
2009-11-17 22:51:00,1.59805,1.5983,1.598,1.59815,119800000.0
2009-11-17 22:52:00,1.59815,1.5982,1.59805,1.59805,18400000.0
2009-11-17 22:53:00,1.59805,1.5983,1.598,1.598,83700000.0
2009-11-17 22:54:00,1.598,1.59825,1.5978,1.5978,128700000.0
2009-11-17 22:55:00,1.5979,1.598,1.5977,1.5977,38900000.0
2009-11-17 22:56:00,1.5977,1.5978,1.59765,1.5978,54600000.0
2009-11-17 22:57:00,1.5978,1.5978,1.5976,1.5976,21700000.0
2009-11-17 22:58:00,1.59765,1.5978,1.59755,1.59775,28600000.0
2009-11-17 22:59:00,1.59765,1.598,1.5976,1.5977,46500000.0
2009-11-17 23:00:00,1.5977,1.598,1.59735,1.5975,91400000.0
2009-11-17 23:01:00,1.5974,1.5976,1.5972,1.59745,77900000.0
2009-11-17 23:02:00,1.59745,1.59765,1.59725,1.59745,86700000.0
2009-11-17 23:03:00,1.59745,1.5975,1.5973,1.59735,39100000.0
2009-11-17 23:04:00,1.59735,1.5975,1.5971,1.59745,33800000.0
2009-11-17 23:05:00,1.59755,1.5976,1.59745,1.59745,30700000.0
2009-11-17 23:06:00,1.59745,1.59755,1.59745,1.59745,28500000.0
2009-11-17 23:07:00,1.59745,1.5977,1.59745,1.5976,47300000.0
2009-11-17 23:08:00,1.59755,1.5978,1.59755,1.5978,26300000.0
2009-11-17 23:09:00,1.5976,1.5978,1.5976,1.5976,33700000.0
2009-11-17 23:10:00,1.5977,1.5979,1.5976,1.5977,73600000.0
2009-11-17 23:11:00,1.59765,1.59765,1.59765,1.59765,1700000.0
2009-11-17 23:12:00,1.59765,1.5978,1.5976,1.5978,37100000.0
2009-11-17 23:13:00,1.59795,1.598,1.5978,1.59795,18400000.0
2009-11-17 23:14:00,1.5979,1.59815,1.59765,1.5978,46700000.0
2009-11-17 23:15:00,1.59775,1.59785,1.59765,1.59775,37400000.0
2009-11-17 23:16:00,1.59775,1.59775,1.59695,1.59715,56200000.0
2009-11-17 23:17:00,1.5972,1.5976,1.5971,1.59715,54200000.0
2009-11-17 23:18:00,1.5971,1.59715,1.5969,1.597,79100000.0
2009-11-17 23:19:00,1.59705,1.5974,1.597,1.5971,82700000.0
2009-11-17 23:20:00,1.5971,1.5973,1.5971,1.59725,22000000.0
2009-11-17 23:21:00,1.5972,1.59735,1.59715,1.59715,60100000.0
2009-11-17 23:22:00,1.59715,1.5972,1.59715,1.59715,4000000.0
2009-11-17 23:23:00,1.597,1.59725,1.597,1.59725,26900000.0
2009-11-17 23:24:00,1.5973,1.59745,1.59725,1.5974,43600000.0
2009-11-17 23:25:00,1.59745,1.5975,1.5973,1.59735,38100000.0
2009-11-17 23:26:00,1.59735,1.59735,1.59735,1.59735,4000000.0
2009-11-17 23:27:00,1.59745,1.5977,1.59745,1.5975,43400000.0
2009-11-17 23:28:00,1.59735,1.5977,1.59735,1.5975,38400000.0
2009-11-17 23:29:00,1.5975,1.59785,1.59745,1.59785,54100000.0
2009-11-17 23:30:00,1.5979,1.5979,1.59755,1.5977,64400000.0
2009-11-17 23:31:00,1.59775,1.5978,1.5976,1.5977,30000000.0
2009-11-17 23:32:00,1.5977,1.5978,1.5976,1.5978,14800000.0
2009-11-17 23:33:00,1.59785,1.5979,1.5977,1.5977,26300000.0
2009-11-17 23:34:00,1.5977,1.5977,1.59725,1.5974,125800000.0
2009-11-17 23:35:00,1.5974,1.5975,1.5973,1.5973,26900000.0
2009-11-17 23:36:00,1.59735,1.5977,1.59735,1.5976,26700000.0
2009-11-17 23:37:00,1.59755,1.5979,1.59755,1.59775,29000000.0
2009-11-17 23:38:00,1.59765,1.598,1.59765,1.59765,52200000.0
2009-11-17 23:39:00,1.5977,1.5978,1.5971,1.59735,43900000.0
2009-11-17 23:40:00,1.59735,1.59785,1.59735,1.5978,101900000.0
2009-11-17 23:41:00,1.5978,1.5978,1.5978,1.5978,28000000.0
2009-11-17 23:42:00,1.59785,1.59795,1.59775,1.59775,95200000.0
2009-11-17 23:43:00,1.59775,1.59795,1.59745,1.59785,106600000.0
2009-11-17 23:44:00,1.5979,1.59795,1.59775,1.5978,59500000.0
2009-11-17 23:45:00,1.5978,1.5979,1.5976,1.59775,98500000.0
2009-11-17 23:46:00,1.59775,1.59785,1.5976,1.59785,61900000.0
2009-11-17 23:47:00,1.5979,1.59795,1.5977,1.59775,22000000.0
2009-11-17 23:48:00,1.5977,1.5978,1.5977,1.5978,32100000.0
2009-11-17 23:49:00,1.5978,1.598,1.59765,1.5977,76800000.0
2009-11-17 23:50:00,1.5977,1.59785,1.5976,1.5977,40400000.0
2009-11-17 23:51:00,1.5977,1.5978,1.5976,1.5977,24600000.0
2009-11-17 23:52:00,1.59765,1.59775,1.5976,1.59775,22100000.0
2009-11-17 23:53:00,1.5977,1.59775,1.59765,1.59765,12900000.0
2009-11-17 23:54:00,1.59765,1.59785,1.59755,1.59775,51300000.0
2009-11-17 23:55:00,1.5978,1.5979,1.59775,1.5979,14800000.0
2009-11-17 23:56:00,1.59785,1.5981,1.5978,1.598,39600000.0
2009-11-17 23:57:00,1.598,1.5982,1.5979,1.598,48200000.0
2009-11-17 23:58:00,1.598,1.59815,1.59795,1.59805,65000000.0
2009-11-17 23:59:00,1.59805,1.5986,1.59795,1.5986,86000000.0
2009-11-18 00:00:00,1.59855,1.5989,1.59825,1.59825,56200000.0
2009-11-18 00:01:00,1.59835,1.5985,1.59795,1.59835,21600000.0
2009-11-18 00:02:00,1.5984,1.5988,1.5983,1.59845,20500000.0
2009-11-18 00:03:00,1.5984,1.5988,1.5981,1.59825,124900000.0
2009-11-18 00:04:00,1.5982,1.59875,1.5981,1.59845,43800000.0
2009-11-18 00:05:00,1.5984,1.599,1.59835,1.59885,35900000.0
2009-11-18 00:06:00,1.59885,1.59895,1.5986,1.59895,30100000.0
2009-11-18 00:07:00,1.59895,1.5993,1.59895,1.5993,14900000.0
2009-11-18 00:08:00,1.59925,1.59925,1.59925,1.59925,1500000.0
2009-11-18 00:09:00,1.59935,1.5997,1.59925,1.5993,16400000.0
2009-11-18 00:10:00,1.59925,1.5993,1.5991,1.59915,10000000.0
2009-11-18 00:11:00,1.5992,1.5995,1.599,1.599,35600000.0
2009-11-18 00:12:00,1.59905,1.5991,1.5989,1.59905,19000000.0
2009-11-18 00:13:00,1.599,1.59905,1.5989,1.59895,7600000.0
2009-11-18 00:14:00,1.5988,1.5988,1.5988,1.5988,1500000.0
2009-11-18 00:15:00,1.5988,1.5988,1.5986,1.5986,16600000.0
2009-11-18 00:16:00,1.5985,1.59885,1.5985,1.59885,10000000.0
2009-11-18 00:17:00,1.59885,1.5989,1.59865,1.5989,15000000.0
2009-11-18 00:18:00,1.5988,1.5992,1.5988,1.5991,22000000.0
2009-11-18 00:19:00,1.59703,1.59732,1.59703,1.59728,48000000.0
2009-11-18 00:20:00,1.5973,1.59737,1.59719,1.5972,48000000.0
2009-11-18 00:21:00,1.5972,1.59724,1.59693,1.59708,48000000.0
2009-11-18 00:22:00,1.59708,1.59733,1.59708,1.59733,48000000.0
2009-11-18 00:23:00,1.59734,1.59754,1.59725,1.59741,48000000.0
2009-11-18 00:24:00,1.59738,1.59747,1.59713,1.59745,48000000.0
2009-11-18 00:25:00,1.59746,1.59749,1.59735,1.5974,48000000.0
2009-11-18 00:26:00,1.59739,1.59744,1.59729,1.59729,48000000.0
2009-11-18 00:27:00,1.59728,1.59734,1.59711,1.59717,48000000.0
2009-11-18 00:28:00,1.59716,1.59716,1.59671,1.59697,48000000.0
2009-11-18 00:29:00,1.59695,1.59712,1.59685,1.59712,48000000.0
2009-11-18 00:30:00,1.59706,1.59726,1.59705,1.59722,48000000.0
2009-11-18 00:31:00,1.59721,1.59721,1.59717,1.59718,48000000.0
2009-11-18 00:32:00,1.59718,1.59722,1.59715,1.5972,48000000.0
2009-11-18 00:33:00,1.59717,1.59732,1.59717,1.5973,48000000.0
2009-11-18 00:34:00,1.59729,1.59732,1.59671,1.59672,48000000.0
2009-11-18 00:35:00,1.59673,1.59695,1.59668,1.59695,48000000.0
2009-11-18 00:36:00,1.59693,1.59695,1.59669,1.59676,48000000.0
2009-11-18 00:37:00,1.59679,1.59689,1.59676,1.59688,48000000.0
2009-11-18 00:38:00,1.59689,1.597,1.59688,1.59694,48000000.0
2009-11-18 00:39:00,1.59693,1.59701,1.5968,1.59685,48000000.0
2009-11-18 00:40:00,1.59686,1.59704,1.59683,1.59684,48000000.0
2009-11-18 00:41:00,1.59683,1.5969,1.5967,1.5967,48000000.0
2009-11-18 00:42:00,1.59676,1.59689,1.59673,1.59684,48000000.0
2009-11-18 00:43:00,1.59696,1.59738,1.59696,1.59723,48000000.0
2009-11-18 00:44:00,1.59722,1.59735,1.59717,1.59735,48000000.0
2009-11-18 00:45:00,1.59729,1.5973,1.59721,1.59723,48000000.0
2009-11-18 00:46:00,1.59721,1.59763,1.5972,1.59762,48000000.0
2009-11-18 00:47:00,1.59758,1.59788,1.59754,1.59788,48000000.0
2009-11-18 00:48:00,1.59786,1.598,1.59779,1.59781,48000000.0
2009-11-18 00:49:00,1.59776,1.59799,1.59776,1.5979,48000000.0
2009-11-18 00:50:00,1.59788,1.59791,1.59783,1.59787,48000000.0
2009-11-18 00:51:00,1.59787,1.59798,1.59787,1.59795,48000000.0
2009-11-18 00:52:00,1.59798,1.59808,1.59768,1.59768,48000000.0
2009-11-18 00:53:00,1.59769,1.59792,1.59758,1.59761,48000000.0
2009-11-18 00:54:00,1.59765,1.59795,1.59764,1.59778,48000000.0
2009-11-18 00:55:00,1.59779,1.59782,1.59751,1.59755,48000000.0
2009-11-18 00:56:00,1.59752,1.59767,1.59742,1.59742,48000000.0
2009-11-18 00:57:00,1.59745,1.59752,1.59723,1.59723,48000000.0
2009-11-18 00:58:00,1.59722,1.59788,1.59717,1.59779,48000000.0
2009-11-18 00:59:00,1.59777,1.59793,1.59767,1.59791,48000000.0
2009-11-18 01:00:00,1.59789,1.59838,1.59771,1.59829,48000000.0
2009-11-18 01:01:00,1.59831,1.59847,1.59821,1.59821,48000000.0
2009-11-18 01:02:00,1.59827,1.59832,1.59802,1.5981,48000000.0
2009-11-18 01:03:00,1.59807,1.59857,1.59801,1.59818,48000000.0
2009-11-18 01:04:00,1.59818,1.59842,1.59794,1.59838,48000000.0
2009-11-18 01:05:00,1.59826,1.59834,1.59784,1.59808,48000000.0
2009-11-18 01:06:00,1.59806,1.5981,1.5979,1.59804,48000000.0
2009-11-18 01:07:00,1.59807,1.59813,1.59801,1.59811,48000000.0
2009-11-18 01:08:00,1.59812,1.59822,1.59787,1.59791,48000000.0
2009-11-18 01:09:00,1.59785,1.59785,1.59722,1.5975,48000000.0
2009-11-18 01:10:00,1.59747,1.5976,1.59695,1.59704,48000000.0
2009-11-18 01:11:00,1.59705,1.59735,1.59698,1.59703,48000000.0
2009-11-18 01:12:00,1.59701,1.59713,1.59694,1.59698,48000000.0
2009-11-18 01:13:00,1.597,1.59724,1.59694,1.5972,48000000.0
2009-11-18 01:14:00,1.59719,1.5973,1.5971,1.5971,48000000.0
2009-11-18 01:15:00,1.59708,1.59751,1.59707,1.59745,48000000.0
2009-11-18 01:16:00,1.59746,1.59769,1.59744,1.59744,48000000.0
2009-11-18 01:17:00,1.5974,1.59762,1.59735,1.5976,48000000.0
2009-11-18 01:18:00,1.59754,1.5977,1.59746,1.59754,48000000.0
2009-11-18 01:19:00,1.59753,1.59771,1.59739,1.59767,48000000.0
2009-11-18 01:20:00,1.59766,1.5978,1.59748,1.59752,48000000.0
2009-11-18 01:21:00,1.59749,1.5976,1.59739,1.59742,48000000.0
2009-11-18 01:22:00,1.59742,1.59749,1.59726,1.59731,48000000.0
2009-11-18 01:23:00,1.59729,1.59748,1.59729,1.59744,48000000.0
2009-11-18 01:24:00,1.59743,1.59755,1.59731,1.59737,48000000.0
2009-11-18 01:25:00,1.59736,1.59745,1.59728,1.5973,48000000.0
2009-11-18 01:26:00,1.59728,1.59746,1.59725,1.59746,48000000.0
2009-11-18 01:27:00,1.59745,1.59753,1.59731,1.59742,48000000.0
2009-11-18 01:28:00,1.59745,1.59762,1.59738,1.59755,48000000.0
2009-11-18 01:29:00,1.59751,1.59804,1.59742,1.59792,48000000.0
2009-11-18 01:30:00,1.59791,1.59846,1.59782,1.59828,48000000.0
2009-11-18 01:31:00,1.59829,1.59901,1.59821,1.59882,48000000.0
2009-11-18 01:32:00,1.59881,1.59905,1.59866,1.59866,48000000.0
2009-11-18 01:33:00,1.59864,1.5989,1.59858,1.59882,48000000.0
2009-11-18 01:34:00,1.59869,1.59932,1.59869,1.5991,48000000.0
2009-11-18 01:35:00,1.59913,1.59922,1.59868,1.5987,48000000.0
2009-11-18 01:36:00,1.59867,1.59904,1.59864,1.59891,48000000.0
2009-11-18 01:37:00,1.59889,1.59896,1.59872,1.59889,48000000.0
2009-11-18 01:38:00,1.59891,1.59917,1.59889,1.59915,48000000.0
2009-11-18 01:39:00,1.59916,1.59949,1.59914,1.59914,48000000.0
2009-11-18 01:40:00,1.59917,1.59936,1.59905,1.59915,48000000.0
2009-11-18 01:41:00,1.59914,1.59939,1.59914,1.59939,48000000.0
2009-11-18 01:42:00,1.59936,1.59938,1.59929,1.59931,48000000.0
2009-11-18 01:43:00,1.59932,1.59938,1.5992,1.59938,48000000.0
2009-11-18 01:44:00,1.59941,1.59963,1.59936,1.59948,48000000.0
2009-11-18 01:45:00,1.59946,1.5995,1.59937,1.59945,48000000.0
2009-11-18 01:46:00,1.59946,1.59951,1.59936,1.59936,48000000.0
2009-11-18 01:47:00,1.59939,1.59961,1.59939,1.59957,48000000.0
2009-11-18 01:48:00,1.59957,1.59959,1.59953,1.59953,48000000.0
2009-11-18 01:49:00,1.5995,1.59959,1.59939,1.59947,48000000.0
2009-11-18 01:50:00,1.59947,1.59959,1.59942,1.59952,48000000.0
2009-11-18 01:51:00,1.59952,1.60003,1.59951,1.59997,48000000.0
2009-11-18 01:52:00,1.59995,1.60026,1.59979,1.60017,48000000.0
2009-11-18 01:53:00,1.60018,1.60026,1.60006,1.60026,48000000.0
2009-11-18 01:54:00,1.60024,1.60038,1.59997,1.59997,48000000.0
2009-11-18 01:55:00,1.59996,1.60011,1.59914,1.59918,48000000.0
2009-11-18 01:56:00,1.59916,1.59925,1.59904,1.59919,48000000.0
2009-11-18 01:57:00,1.59923,1.5996,1.59902,1.59926,48000000.0
2009-11-18 01:58:00,1.59933,1.60016,1.59928,1.5997,48000000.0
2009-11-18 01:59:00,1.59969,1.59973,1.59934,1.5997,48000000.0
2009-11-18 02:00:00,1.59969,1.59975,1.59936,1.59955,48000000.0
2009-11-18 02:01:00,1.59947,1.59987,1.59937,1.59981,48000000.0
2009-11-18 02:02:00,1.59985,1.60012,1.59974,1.59975,48000000.0
2009-11-18 02:03:00,1.59977,1.59979,1.59965,1.59971,48000000.0
2009-11-18 02:04:00,1.59969,1.6,1.59969,1.59982,48000000.0
2009-11-18 02:05:00,1.59979,1.59996,1.59979,1.59996,48000000.0
2009-11-18 02:06:00,1.5999,1.59998,1.59974,1.59979,48000000.0
2009-11-18 02:07:00,1.59979,1.59999,1.59976,1.59987,48000000.0
2009-11-18 02:08:00,1.59983,1.59984,1.59971,1.59972,48000000.0
2009-11-18 02:09:00,1.59972,1.59994,1.59972,1.59974,48000000.0
2009-11-18 02:10:00,1.59984,1.60029,1.59976,1.60028,48000000.0
2009-11-18 02:11:00,1.60025,1.60053,1.60021,1.6005,48000000.0
2009-11-18 02:12:00,1.60048,1.6005,1.60036,1.60045,48000000.0
2009-11-18 02:13:00,1.60047,1.60073,1.60028,1.60072,48000000.0
2009-11-18 02:14:00,1.60074,1.60102,1.60056,1.60075,48000000.0
2009-11-18 02:15:00,1.60073,1.60094,1.60069,1.60094,48000000.0
2009-11-18 02:16:00,1.5979,1.59805,1.5977,1.5977,48000000.0
2009-11-18 02:17:00,1.59775,1.59795,1.5977,1.59785,62300000.0
2009-11-18 02:18:00,1.59785,1.59805,1.5976,1.5978,93900000.0
2009-11-18 02:19:00,1.5978,1.598,1.59765,1.59795,85800000.0
2009-11-18 02:20:00,1.59805,1.5981,1.59775,1.59775,55700000.0
2009-11-18 02:21:00,1.59765,1.59795,1.59765,1.5977,62600000.0
2009-11-18 02:22:00,1.5977,1.5978,1.5975,1.59755,78000000.0
2009-11-18 02:23:00,1.5976,1.59775,1.5976,1.5977,42000000.0
2009-11-18 02:24:00,1.59775,1.5978,1.5976,1.59765,45800000.0
2009-11-18 02:25:00,1.5976,1.59765,1.59755,1.5976,49700000.0
2009-11-18 02:26:00,1.5975,1.5977,1.5975,1.59765,63600000.0
2009-11-18 02:27:00,1.5977,1.59775,1.59755,1.59765,78400000.0
2009-11-18 02:28:00,1.59765,1.5979,1.59765,1.59775,27000000.0
2009-11-18 02:29:00,1.5978,1.59825,1.5977,1.59815,99900000.0
2009-11-18 02:30:00,1.5981,1.5987,1.598,1.5985,121400000.0
2009-11-18 02:31:00,1.5985,1.5993,1.59835,1.5991,160600000.0
2009-11-18 02:32:00,1.5991,1.5994,1.5989,1.5989,59600000.0
2009-11-18 02:33:00,1.59895,1.59915,1.5988,1.599,66500000.0
2009-11-18 02:34:00,1.5991,1.5997,1.59885,1.59935,137100000.0
2009-11-18 02:35:00,1.59935,1.59945,1.59895,1.599,63600000.0
2009-11-18 02:36:00,1.599,1.5993,1.5989,1.59915,43200000.0
2009-11-18 02:37:00,1.5991,1.5992,1.599,1.59915,39100000.0
2009-11-18 02:38:00,1.59915,1.5994,1.59915,1.5994,41000000.0
2009-11-18 02:39:00,1.59945,1.5998,1.5994,1.5994,77300000.0
2009-11-18 02:40:00,1.5995,1.59965,1.5993,1.59945,60100000.0
2009-11-18 02:41:00,1.59945,1.59965,1.59945,1.59965,26000000.0
2009-11-18 02:42:00,1.5996,1.59965,1.59955,1.59955,14800000.0
2009-11-18 02:43:00,1.5996,1.59975,1.59945,1.59975,25200000.0
2009-11-18 02:44:00,1.59965,1.59995,1.59955,1.5998,45900000.0
2009-11-18 02:45:00,1.5998,1.5998,1.59955,1.5998,40700000.0
2009-11-18 02:46:00,1.5998,1.5998,1.5996,1.5996,6100000.0
2009-11-18 02:47:00,1.59965,1.59995,1.59965,1.59985,36900000.0
2009-11-18 02:48:00,1.59985,1.5999,1.59985,1.59985,4500000.0
2009-11-18 02:49:00,1.59985,1.59995,1.5997,1.59975,48200000.0
2009-11-18 02:50:00,1.5998,1.5998,1.5997,1.5998,36200000.0
2009-11-18 02:51:00,1.5998,1.60035,1.5998,1.60025,64900000.0
2009-11-18 02:52:00,1.6002,1.6006,1.6,1.6005,108400000.0
2009-11-18 02:53:00,1.6004,1.6006,1.60035,1.60055,88100000.0
2009-11-18 02:54:00,1.60045,1.6007,1.6001,1.60015,99300000.0
2009-11-18 02:55:00,1.60025,1.6005,1.59935,1.5994,149100000.0
2009-11-18 02:56:00,1.5994,1.59955,1.59925,1.5994,89700000.0
2009-11-18 02:57:00,1.5995,1.59985,1.5992,1.59975,88200000.0
2009-11-18 02:58:00,1.59975,1.60045,1.59945,1.5999,103600000.0
2009-11-18 02:59:00,1.59985,1.60005,1.59955,1.59995,69700000.0
2009-11-18 03:00:00,1.59995,1.6001,1.59955,1.5997,82900000.0
2009-11-18 03:01:00,1.5997,1.6003,1.59965,1.60015,86700000.0
2009-11-18 03:02:00,1.6002,1.60045,1.59995,1.60005,89800000.0
2009-11-18 03:03:00,1.6,1.60015,1.5999,1.59995,28700000.0
2009-11-18 03:04:00,1.6,1.60035,1.6,1.60005,50300000.0
2009-11-18 03:05:00,1.6001,1.60025,1.60005,1.6002,34400000.0
2009-11-18 03:06:00,1.60015,1.6002,1.6,1.60005,48000000.0
2009-11-18 03:07:00,1.60005,1.6003,1.60005,1.60015,47800000.0
2009-11-18 03:08:00,1.60005,1.60005,1.59985,1.6,28700000.0
2009-11-18 03:09:00,1.60005,1.60025,1.6,1.60005,43900000.0
2009-11-18 03:10:00,1.60015,1.60055,1.6,1.6005,105800000.0
2009-11-18 03:11:00,1.6005,1.60085,1.6004,1.6007,103600000.0
2009-11-18 03:12:00,1.60075,1.60085,1.6006,1.60075,38200000.0
2009-11-18 03:13:00,1.6007,1.601,1.6005,1.601,39100000.0
2009-11-18 03:14:00,1.601,1.6014,1.6007,1.60095,118700000.0
2009-11-18 03:15:00,1.60115,1.60125,1.6009,1.6012,82500000.0
2009-11-18 03:16:00,1.60115,1.6013,1.6009,1.6011,75100000.0
2009-11-18 03:17:00,1.60115,1.60145,1.60105,1.60145,50500000.0
2009-11-18 03:18:00,1.60145,1.60185,1.6014,1.60165,88800000.0
2009-11-18 03:19:00,1.60165,1.60175,1.60125,1.6015,71900000.0
2009-11-18 03:20:00,1.6015,1.6019,1.60125,1.60155,60000000.0
2009-11-18 03:21:00,1.6016,1.6017,1.6013,1.60155,90700000.0
2009-11-18 03:22:00,1.6015,1.6015,1.6011,1.6012,73400000.0
2009-11-18 03:23:00,1.60125,1.60145,1.601,1.6013,111400000.0
2009-11-18 03:24:00,1.60125,1.60135,1.60115,1.60125,21900000.0
2009-11-18 03:25:00,1.6014,1.60165,1.6013,1.60165,50000000.0
2009-11-18 03:26:00,1.6016,1.60175,1.60155,1.60165,59300000.0
2009-11-18 03:27:00,1.60165,1.6018,1.6014,1.60145,44400000.0
2009-11-18 03:28:00,1.6015,1.60175,1.6015,1.60175,15600000.0
2009-11-18 03:29:00,1.60175,1.60175,1.6016,1.6016,37200000.0
2009-11-18 03:30:00,1.6017,1.6017,1.6013,1.60145,31700000.0
2009-11-18 03:31:00,1.60145,1.6015,1.6012,1.6015,34400000.0
2009-11-18 03:32:00,1.60145,1.60155,1.60115,1.60125,47900000.0
2009-11-18 03:33:00,1.6013,1.60175,1.6013,1.6014,48400000.0
2009-11-18 03:34:00,1.60145,1.6018,1.60145,1.6018,30400000.0
2009-11-18 03:35:00,1.60175,1.602,1.6016,1.60165,44700000.0
2009-11-18 03:36:00,1.60175,1.6019,1.60165,1.60185,44700000.0
2009-11-18 03:37:00,1.6018,1.6018,1.6017,1.6018,29700000.0
2009-11-18 03:38:00,1.60175,1.60195,1.6016,1.60175,46200000.0
2009-11-18 03:39:00,1.6018,1.60225,1.6018,1.60225,51600000.0
2009-11-18 03:40:00,1.6024,1.6027,1.6022,1.60255,84600000.0
2009-11-18 03:41:00,1.60255,1.60305,1.60235,1.60265,83600000.0
2009-11-18 03:42:00,1.60275,1.60275,1.6021,1.6023,76800000.0
2009-11-18 03:43:00,1.6023,1.60235,1.60215,1.6023,54400000.0
2009-11-18 03:44:00,1.60235,1.6024,1.6021,1.60235,38600000.0
2009-11-18 03:45:00,1.6023,1.60235,1.6021,1.6021,43800000.0
2009-11-18 03:46:00,1.602,1.60215,1.60185,1.602,64700000.0
2009-11-18 03:47:00,1.60205,1.6022,1.60195,1.60215,62600000.0
2009-11-18 03:48:00,1.6021,1.60285,1.6019,1.6027,43600000.0
2009-11-18 03:49:00,1.60275,1.60275,1.60245,1.60245,49900000.0
2009-11-18 03:50:00,1.60245,1.60315,1.60235,1.6029,84800000.0
2009-11-18 03:51:00,1.60295,1.60295,1.60265,1.6028,51000000.0
2009-11-18 03:52:00,1.6028,1.603,1.60275,1.603,53800000.0
2009-11-18 03:53:00,1.60295,1.60305,1.6028,1.603,24100000.0
2009-11-18 03:54:00,1.60295,1.60335,1.6029,1.6033,46700000.0
2009-11-18 03:55:00,1.60325,1.60345,1.60315,1.60325,40900000.0
2009-11-18 03:56:00,1.60315,1.6044,1.60295,1.6042,147300000.0
2009-11-18 03:57:00,1.60415,1.60425,1.6039,1.60395,125700000.0
2009-11-18 03:58:00,1.6039,1.604,1.60345,1.60345,105100000.0
2009-11-18 03:59:00,1.6035,1.6038,1.60345,1.60375,70200000.0
2009-11-18 04:00:00,1.6038,1.6038,1.6033,1.6036,38300000.0
2009-11-18 04:01:00,1.6036,1.60375,1.6035,1.60355,40900000.0
2009-11-18 04:02:00,1.6032,1.60375,1.6032,1.60365,46900000.0
2009-11-18 04:03:00,1.60365,1.60375,1.60345,1.60345,47700000.0
2009-11-18 04:04:00,1.60335,1.6038,1.60335,1.60345,68100000.0
2009-11-18 04:05:00,1.6035,1.6037,1.60345,1.6036,22400000.0
2009-11-18 04:06:00,1.6036,1.6038,1.60345,1.60375,49100000.0
2009-11-18 04:07:00,1.60385,1.60385,1.6036,1.6037,24300000.0
2009-11-18 04:08:00,1.60375,1.60385,1.60365,1.6037,29600000.0
2009-11-18 04:09:00,1.60365,1.6039,1.6035,1.6039,51200000.0
2009-11-18 04:10:00,1.6039,1.60405,1.60375,1.6039,42600000.0
2009-11-18 04:11:00,1.60375,1.60375,1.60305,1.6031,64500000.0
2009-11-18 04:12:00,1.6031,1.60335,1.603,1.6033,46700000.0
2009-11-18 04:13:00,1.6033,1.60355,1.6031,1.60355,51900000.0
2009-11-18 04:14:00,1.60355,1.60355,1.6031,1.6032,80400000.0
2009-11-18 04:15:00,1.60325,1.60355,1.60315,1.60325,91900000.0
2009-11-18 04:16:00,1.60325,1.60345,1.60325,1.60345,45100000.0
2009-11-18 04:17:00,1.6035,1.60355,1.603,1.603,39500000.0
2009-11-18 04:18:00,1.6029,1.6033,1.6029,1.60325,59800000.0
2009-11-18 04:19:00,1.6033,1.6033,1.60295,1.603,49200000.0
2009-11-18 04:20:00,1.6029,1.60335,1.6029,1.60325,53700000.0
2009-11-18 04:21:00,1.60325,1.60335,1.603,1.6031,37300000.0
2009-11-18 04:22:00,1.6032,1.6032,1.60275,1.60305,42800000.0
2009-11-18 04:23:00,1.60315,1.60315,1.6029,1.60295,72700000.0
2009-11-18 04:24:00,1.603,1.6031,1.60295,1.60295,19700000.0
2009-11-18 04:25:00,1.6029,1.60295,1.60275,1.60295,25600000.0
2009-11-18 04:26:00,1.603,1.6035,1.6029,1.6031,60500000.0
2009-11-18 04:27:00,1.60325,1.60325,1.603,1.6031,39300000.0
2009-11-18 04:28:00,1.603,1.6032,1.60295,1.6031,34300000.0
2009-11-18 04:29:00,1.60315,1.60315,1.60305,1.6031,26700000.0
2009-11-18 04:30:00,1.6032,1.6032,1.603,1.603,45500000.0
2009-11-18 04:31:00,1.603,1.60315,1.6029,1.60295,24900000.0
2009-11-18 04:32:00,1.6029,1.60305,1.6029,1.603,14500000.0
2009-11-18 04:33:00,1.603,1.603,1.6026,1.6028,54400000.0
2009-11-18 04:34:00,1.6027,1.60325,1.6027,1.60315,58200000.0
2009-11-18 04:35:00,1.60315,1.6033,1.60305,1.6032,49600000.0
2009-11-18 04:36:00,1.6032,1.60335,1.6032,1.6033,13300000.0
2009-11-18 04:37:00,1.6033,1.60345,1.6033,1.60335,18200000.0
2009-11-18 04:38:00,1.6033,1.60365,1.6033,1.6035,58000000.0
2009-11-18 04:39:00,1.6035,1.6036,1.6035,1.6036,3100000.0
2009-11-18 04:40:00,1.60335,1.60335,1.60315,1.60325,21100000.0
2009-11-18 04:41:00,1.60335,1.60375,1.60335,1.6034,89500000.0
2009-11-18 04:42:00,1.60345,1.6035,1.60305,1.60305,23000000.0
2009-11-18 04:43:00,1.60315,1.6032,1.6031,1.6031,8300000.0
2009-11-18 04:44:00,1.6032,1.60325,1.60315,1.60325,11500000.0
2009-11-18 04:45:00,1.6033,1.60335,1.60325,1.6033,12400000.0
2009-11-18 04:46:00,1.6033,1.60335,1.60325,1.60325,8800000.0
2009-11-18 04:47:00,1.6033,1.60345,1.6032,1.60325,36500000.0
2009-11-18 04:48:00,1.60325,1.60325,1.6031,1.6031,40900000.0
2009-11-18 04:49:00,1.60305,1.60335,1.60305,1.60335,32400000.0
2009-11-18 04:50:00,1.60345,1.60375,1.60335,1.60335,37300000.0
2009-11-18 04:51:00,1.60345,1.60355,1.6033,1.6033,28600000.0
2009-11-18 04:52:00,1.6033,1.6033,1.60315,1.60315,16400000.0
2009-11-18 04:53:00,1.60315,1.6033,1.603,1.60305,30300000.0
2009-11-18 04:54:00,1.6031,1.6033,1.603,1.60315,22000000.0
2009-11-18 04:55:00,1.6033,1.60335,1.60305,1.60315,42100000.0
2009-11-18 04:56:00,1.60325,1.60325,1.60295,1.6031,28400000.0
2009-11-18 04:57:00,1.603,1.6031,1.603,1.60305,13900000.0
2009-11-18 04:58:00,1.60305,1.60305,1.60295,1.60295,8600000.0
2009-11-18 04:59:00,1.60295,1.6031,1.60295,1.6031,10700000.0
2009-11-18 05:00:00,1.6031,1.6034,1.603,1.60335,71100000.0
2009-11-18 05:01:00,1.6033,1.60345,1.6032,1.60325,78200000.0
2009-11-18 05:02:00,1.60325,1.60365,1.6032,1.6033,42400000.0
2009-11-18 05:03:00,1.6032,1.6032,1.6032,1.6032,3100000.0
2009-11-18 05:04:00,1.60325,1.6034,1.60325,1.6034,5200000.0
2009-11-18 05:05:00,1.6034,1.6034,1.6033,1.6033,10600000.0
2009-11-18 05:06:00,1.6033,1.6034,1.6033,1.6034,10400000.0
2009-11-18 05:07:00,1.60345,1.60345,1.6034,1.6034,17600000.0
2009-11-18 05:08:00,1.6033,1.6033,1.6032,1.6032,5700000.0
2009-11-18 05:09:00,1.6033,1.60345,1.60325,1.60345,32700000.0
2009-11-18 05:10:00,1.6034,1.6034,1.60325,1.60335,11200000.0
2009-11-18 05:11:00,1.6034,1.60345,1.60325,1.6034,30400000.0
2009-11-18 05:12:00,1.60345,1.60365,1.60335,1.60355,67800000.0
2009-11-18 05:13:00,1.60355,1.60365,1.6034,1.60345,36800000.0
2009-11-18 05:14:00,1.6034,1.60345,1.6033,1.60345,20700000.0
2009-11-18 05:15:00,1.6034,1.6034,1.6033,1.60335,13800000.0
2009-11-18 05:16:00,1.6033,1.6035,1.6033,1.6035,18000000.0
2009-11-18 05:17:00,1.6035,1.6036,1.6035,1.6036,6200000.0
2009-11-18 05:18:00,1.6036,1.6036,1.6035,1.6035,14300000.0
2009-11-18 05:19:00,1.6035,1.6037,1.6034,1.6034,30300000.0
2009-11-18 05:20:00,1.6035,1.6038,1.6035,1.6038,4500000.0
2009-11-18 05:21:00,1.60385,1.60385,1.60385,1.60385,1500000.0
2009-11-18 05:22:00,1.60385,1.60385,1.60385,1.60385,1600000.0
2009-11-18 05:23:00,1.60375,1.60385,1.60375,1.60385,4700000.0
2009-11-18 05:24:00,1.60385,1.60385,1.60365,1.60365,16000000.0
2009-11-18 05:25:00,1.60365,1.60375,1.6035,1.6036,59600000.0
2009-11-18 05:26:00,1.60355,1.60365,1.60345,1.6035,28000000.0
2009-11-18 05:27:00,1.6035,1.60365,1.6034,1.60355,23500000.0
2009-11-18 05:28:00,1.60355,1.6039,1.60345,1.60365,38000000.0
2009-11-18 05:29:00,1.60365,1.60385,1.6036,1.60385,29100000.0
2009-11-18 05:30:00,1.60385,1.60385,1.60365,1.6037,45900000.0
2009-11-18 05:31:00,1.60375,1.60405,1.6037,1.60405,29500000.0
2009-11-18 05:32:00,1.6041,1.6043,1.604,1.6041,77900000.0
2009-11-18 05:33:00,1.60415,1.6042,1.60385,1.60395,38000000.0
2009-11-18 05:34:00,1.6039,1.60425,1.6039,1.60425,35000000.0
2009-11-18 05:35:00,1.60425,1.6045,1.60405,1.6043,130500000.0
2009-11-18 05:36:00,1.6043,1.6047,1.60405,1.6045,116000000.0
2009-11-18 05:37:00,1.6044,1.60465,1.60405,1.6043,88700000.0
2009-11-18 05:38:00,1.60425,1.60445,1.60425,1.6044,49100000.0
2009-11-18 05:39:00,1.6044,1.60465,1.60425,1.60465,44300000.0
2009-11-18 05:40:00,1.6045,1.6048,1.6044,1.6045,51800000.0
2009-11-18 05:41:00,1.60465,1.6048,1.60445,1.6046,73700000.0
2009-11-18 05:42:00,1.6046,1.60465,1.6042,1.6043,53800000.0
2009-11-18 05:43:00,1.60435,1.60445,1.6042,1.6044,66300000.0
2009-11-18 05:44:00,1.6042,1.6044,1.6041,1.6043,59300000.0
2009-11-18 05:45:00,1.6042,1.6042,1.60385,1.604,25700000.0
2009-11-18 05:46:00,1.6039,1.60395,1.60385,1.60385,24300000.0
2009-11-18 05:47:00,1.60375,1.60375,1.6034,1.6037,39300000.0
2009-11-18 05:48:00,1.60365,1.6038,1.60345,1.60365,48300000.0
2009-11-18 05:49:00,1.6036,1.60365,1.6034,1.6035,31200000.0
2009-11-18 05:50:00,1.6036,1.6037,1.6036,1.6037,13700000.0
2009-11-18 05:51:00,1.6036,1.6037,1.6036,1.6036,18400000.0
2009-11-18 05:52:00,1.6036,1.6037,1.60345,1.6036,45100000.0
2009-11-18 05:53:00,1.6037,1.6037,1.6033,1.6034,49200000.0
2009-11-18 05:54:00,1.6034,1.60395,1.6034,1.60385,27700000.0
2009-11-18 05:55:00,1.60385,1.6039,1.6037,1.6038,15300000.0
2009-11-18 05:56:00,1.60385,1.60405,1.60385,1.604,53800000.0
2009-11-18 05:57:00,1.6039,1.604,1.60375,1.6038,59200000.0
2009-11-18 05:58:00,1.60385,1.6039,1.6038,1.6039,26400000.0
2009-11-18 05:59:00,1.60395,1.6042,1.6038,1.60385,27400000.0
2009-11-18 06:00:00,1.604,1.6041,1.6039,1.6039,35100000.0
2009-11-18 06:01:00,1.60395,1.6041,1.6038,1.6038,28900000.0
2009-11-18 06:02:00,1.60375,1.6039,1.60365,1.6037,37800000.0
2009-11-18 06:03:00,1.60375,1.60375,1.60345,1.60345,38300000.0
2009-11-18 06:04:00,1.60345,1.60365,1.6031,1.6036,61000000.0
2009-11-18 06:05:00,1.6037,1.6039,1.6036,1.6039,19500000.0
2009-11-18 06:06:00,1.6039,1.6039,1.60365,1.60375,41400000.0
2009-11-18 06:07:00,1.6037,1.6038,1.6036,1.6037,10500000.0
2009-11-18 06:08:00,1.60375,1.6039,1.6037,1.6039,29600000.0
2009-11-18 06:09:00,1.60395,1.604,1.6037,1.604,27200000.0
2009-11-18 06:10:00,1.6039,1.6039,1.60375,1.60375,16800000.0
2009-11-18 06:11:00,1.6037,1.6037,1.6037,1.6037,3000000.0
2009-11-18 06:12:00,1.60365,1.6038,1.60365,1.6037,16600000.0
2009-11-18 06:13:00,1.6037,1.6041,1.6036,1.6041,31500000.0
2009-11-18 06:14:00,1.6039,1.6041,1.60355,1.6038,62800000.0
2009-11-18 06:15:00,1.6038,1.60395,1.60375,1.6038,25200000.0
2009-11-18 06:16:00,1.6038,1.60425,1.6038,1.60385,36300000.0
2009-11-18 06:17:00,1.60395,1.60395,1.6037,1.60375,36200000.0
2009-11-18 06:18:00,1.60395,1.6042,1.60395,1.60405,25500000.0
2009-11-18 06:19:00,1.60425,1.60425,1.60355,1.60395,78800000.0
2009-11-18 06:20:00,1.60395,1.60405,1.6036,1.6037,50200000.0
2009-11-18 06:21:00,1.6036,1.60365,1.6033,1.6036,58200000.0
2009-11-18 06:22:00,1.60365,1.6037,1.6033,1.60335,36300000.0
2009-11-18 06:23:00,1.6034,1.6034,1.60335,1.60335,5700000.0
2009-11-18 06:24:00,1.6034,1.60345,1.6031,1.60315,32900000.0
2009-11-18 06:25:00,1.60315,1.6033,1.6027,1.603,67200000.0
2009-11-18 06:26:00,1.60305,1.60315,1.6027,1.60295,59600000.0
2009-11-18 06:27:00,1.6029,1.6032,1.6029,1.6031,25000000.0
2009-11-18 06:28:00,1.60315,1.60335,1.60305,1.60315,21700000.0
2009-11-18 06:29:00,1.6032,1.6034,1.6032,1.6033,23800000.0
2009-11-18 06:30:00,1.60335,1.6034,1.6033,1.6034,32400000.0
2009-11-18 06:31:00,1.60345,1.60345,1.60315,1.6033,21800000.0
2009-11-18 06:32:00,1.6033,1.60335,1.60315,1.60325,20400000.0
2009-11-18 06:33:00,1.60325,1.60325,1.60305,1.60315,17300000.0
2009-11-18 06:34:00,1.6032,1.6034,1.60315,1.60335,46400000.0
2009-11-18 06:35:00,1.60335,1.60345,1.60335,1.6034,15400000.0
2009-11-18 06:36:00,1.60335,1.60335,1.60335,1.60335,3100000.0
2009-11-18 06:37:00,1.6033,1.60365,1.60325,1.6036,91000000.0
2009-11-18 06:38:00,1.60365,1.60365,1.60345,1.60355,21700000.0
2009-11-18 06:39:00,1.60355,1.6036,1.60345,1.60355,19600000.0
2009-11-18 06:40:00,1.60355,1.6036,1.60325,1.60325,33700000.0
2009-11-18 06:41:00,1.60335,1.60335,1.6031,1.6033,46400000.0
2009-11-18 06:42:00,1.6032,1.6034,1.6032,1.6032,29000000.0
2009-11-18 06:43:00,1.6032,1.6034,1.6032,1.6032,33500000.0
2009-11-18 06:44:00,1.6032,1.6033,1.6032,1.60325,5600000.0
2009-11-18 06:45:00,1.60325,1.6034,1.60315,1.60335,49500000.0
2009-11-18 06:46:00,1.60335,1.6034,1.60335,1.6034,3000000.0
2009-11-18 06:47:00,1.60335,1.60335,1.6032,1.6032,15000000.0
2009-11-18 06:48:00,1.60325,1.60335,1.6031,1.6031,46400000.0
2009-11-18 06:49:00,1.6031,1.6032,1.6031,1.6032,9000000.0
2009-11-18 06:50:00,1.60315,1.60345,1.60315,1.6033,29200000.0
2009-11-18 06:51:00,1.60335,1.6034,1.6029,1.603,30400000.0
2009-11-18 06:52:00,1.60305,1.60305,1.6027,1.6027,31300000.0
2009-11-18 06:53:00,1.60265,1.60275,1.60245,1.60275,66100000.0
2009-11-18 06:54:00,1.6027,1.60275,1.60265,1.6027,17000000.0
2009-11-18 06:55:00,1.60275,1.60275,1.60275,1.60275,1000000.0
2009-11-18 06:56:00,1.60275,1.603,1.6027,1.60295,15200000.0
2009-11-18 06:57:00,1.6028,1.6028,1.6025,1.6027,17800000.0
2009-11-18 06:58:00,1.60265,1.60285,1.6026,1.60285,41600000.0
2009-11-18 06:59:00,1.6028,1.6028,1.6023,1.6023,35800000.0
2009-11-18 07:00:00,1.6023,1.6024,1.6021,1.6023,86100000.0
2009-11-18 07:01:00,1.60235,1.60265,1.60225,1.60265,119500000.0
2009-11-18 07:02:00,1.60265,1.60275,1.60245,1.6026,51400000.0
2009-11-18 07:03:00,1.6026,1.60275,1.6025,1.60275,40600000.0
2009-11-18 07:04:00,1.60285,1.6029,1.60265,1.6027,68200000.0
2009-11-18 07:05:00,1.6027,1.60275,1.6027,1.60275,27400000.0
2009-11-18 07:06:00,1.60275,1.60275,1.6026,1.60265,27300000.0
2009-11-18 07:07:00,1.60265,1.60265,1.60235,1.6024,20000000.0
2009-11-18 07:08:00,1.6023,1.6024,1.6023,1.6024,9000000.0
2009-11-18 07:09:00,1.60245,1.60285,1.60225,1.60255,61300000.0
2009-11-18 07:10:00,1.6025,1.60265,1.6023,1.60235,31900000.0
2009-11-18 07:11:00,1.6024,1.60255,1.6024,1.6024,24100000.0
2009-11-18 07:12:00,1.60235,1.6026,1.60235,1.6026,15800000.0
2009-11-18 07:13:00,1.60265,1.6028,1.60265,1.60275,15000000.0
2009-11-18 07:14:00,1.6027,1.60275,1.60265,1.60275,16200000.0
2009-11-18 07:15:00,1.60255,1.6027,1.60235,1.60255,87000000.0
2009-11-18 07:16:00,1.6026,1.60285,1.60245,1.60275,41600000.0
2009-11-18 07:17:00,1.6027,1.6028,1.6027,1.6027,8700000.0
2009-11-18 07:18:00,1.6027,1.6027,1.6026,1.6026,9400000.0
2009-11-18 07:19:00,1.60265,1.60275,1.6026,1.60275,22100000.0
2009-11-18 07:20:00,1.60275,1.603,1.6026,1.6029,57600000.0
2009-11-18 07:21:00,1.6029,1.603,1.6027,1.60285,44300000.0
2009-11-18 07:22:00,1.603,1.6031,1.60295,1.603,35200000.0
2009-11-18 07:23:00,1.603,1.60315,1.6029,1.6029,18300000.0
2009-11-18 07:24:00,1.60295,1.60305,1.6029,1.6029,29700000.0
2009-11-18 07:25:00,1.60295,1.603,1.6029,1.603,10800000.0
2009-11-18 07:26:00,1.603,1.60305,1.60295,1.60295,28800000.0
2009-11-18 07:27:00,1.6029,1.6031,1.60285,1.60295,54800000.0
2009-11-18 07:28:00,1.603,1.6031,1.6029,1.60305,21400000.0
2009-11-18 07:29:00,1.603,1.6032,1.603,1.60305,16700000.0
2009-11-18 07:30:00,1.603,1.603,1.6029,1.603,25800000.0
2009-11-18 07:31:00,1.6029,1.6029,1.6028,1.60285,27400000.0
2009-11-18 07:32:00,1.6029,1.60295,1.6029,1.6029,23200000.0
2009-11-18 07:33:00,1.603,1.60305,1.60295,1.603,23200000.0
2009-11-18 07:34:00,1.603,1.6033,1.60295,1.6032,91500000.0
2009-11-18 07:35:00,1.60325,1.6034,1.60265,1.60285,127700000.0
2009-11-18 07:36:00,1.60275,1.6029,1.6026,1.6027,76100000.0
2009-11-18 07:37:00,1.60265,1.60285,1.60265,1.6027,27300000.0
2009-11-18 07:38:00,1.60265,1.6028,1.6026,1.6026,12300000.0
2009-11-18 07:39:00,1.6026,1.60265,1.6024,1.6025,34200000.0
2009-11-18 07:40:00,1.6025,1.6026,1.6024,1.60255,21200000.0
2009-11-18 07:41:00,1.60245,1.6026,1.60245,1.6025,23000000.0
2009-11-18 07:42:00,1.6026,1.6028,1.60235,1.60275,40500000.0
2009-11-18 07:43:00,1.60265,1.60305,1.60245,1.6028,68100000.0
2009-11-18 07:44:00,1.60275,1.60275,1.6025,1.6027,33400000.0
2009-11-18 07:45:00,1.60265,1.6028,1.6026,1.60275,57700000.0
2009-11-18 07:46:00,1.60275,1.6029,1.60255,1.60255,86000000.0
2009-11-18 07:47:00,1.60255,1.60265,1.60215,1.60255,51900000.0
2009-11-18 07:48:00,1.60255,1.60255,1.6022,1.60225,53100000.0
2009-11-18 07:49:00,1.6021,1.6023,1.60205,1.60215,86000000.0
2009-11-18 07:50:00,1.6022,1.60235,1.6019,1.60195,76500000.0
2009-11-18 07:51:00,1.60215,1.60215,1.60185,1.60205,95300000.0
2009-11-18 07:52:00,1.6021,1.6024,1.602,1.60225,57600000.0
2009-11-18 07:53:00,1.6023,1.60245,1.60225,1.60235,49500000.0
2009-11-18 07:54:00,1.6023,1.6024,1.6023,1.6024,7500000.0
2009-11-18 07:55:00,1.60245,1.60245,1.6023,1.60245,16600000.0
2009-11-18 07:56:00,1.6025,1.6025,1.6024,1.6024,16700000.0
2009-11-18 07:57:00,1.6023,1.60255,1.60225,1.6023,22200000.0
2009-11-18 07:58:00,1.60235,1.6024,1.6022,1.6024,30400000.0
2009-11-18 07:59:00,1.60245,1.60255,1.6024,1.6024,23600000.0
2009-11-18 08:00:00,1.60245,1.60245,1.60225,1.60225,45900000.0
2009-11-18 08:01:00,1.6023,1.6027,1.6023,1.60245,63200000.0
2009-11-18 08:02:00,1.60255,1.60255,1.6023,1.60255,59900000.0
2009-11-18 08:03:00,1.6026,1.6027,1.6025,1.6025,16500000.0
2009-11-18 08:04:00,1.60255,1.60255,1.6023,1.6024,45000000.0
2009-11-18 08:05:00,1.60255,1.6026,1.6023,1.6026,28400000.0
2009-11-18 08:06:00,1.6026,1.60265,1.6025,1.6026,12400000.0
2009-11-18 08:07:00,1.6026,1.60285,1.6025,1.60265,44000000.0
2009-11-18 08:08:00,1.60265,1.6027,1.60245,1.6027,54900000.0
2009-11-18 08:09:00,1.6027,1.6028,1.60265,1.60265,14500000.0
2009-11-18 08:10:00,1.60275,1.6029,1.60255,1.6027,64800000.0
2009-11-18 08:11:00,1.6026,1.60295,1.60235,1.6025,48400000.0
2009-11-18 08:12:00,1.60235,1.60295,1.60235,1.60295,39500000.0
2009-11-18 08:13:00,1.6029,1.60295,1.60265,1.60265,47600000.0
2009-11-18 08:14:00,1.60265,1.6028,1.60245,1.60245,55300000.0
2009-11-18 08:15:00,1.60245,1.6027,1.6022,1.6023,114600000.0
2009-11-18 08:16:00,1.6023,1.6025,1.6022,1.6025,68000000.0
2009-11-18 08:17:00,1.60255,1.6026,1.60245,1.6025,38300000.0
2009-11-18 08:18:00,1.60255,1.6028,1.60245,1.60275,46000000.0
2009-11-18 08:19:00,1.6027,1.6027,1.60235,1.60245,53500000.0
2009-11-18 08:20:00,1.6025,1.6026,1.60225,1.60235,78300000.0
2009-11-18 08:21:00,1.60235,1.60265,1.60235,1.60255,59800000.0
2009-11-18 08:22:00,1.60245,1.60285,1.60245,1.60245,34400000.0
2009-11-18 08:23:00,1.60255,1.60255,1.6023,1.60235,29600000.0
2009-11-18 08:24:00,1.6023,1.6024,1.6023,1.6023,30000000.0
2009-11-18 08:25:00,1.60235,1.60275,1.6022,1.6024,57700000.0
2009-11-18 08:26:00,1.6024,1.60265,1.6023,1.6023,59300000.0
2009-11-18 08:27:00,1.6023,1.6026,1.6022,1.60245,60900000.0
2009-11-18 08:28:00,1.60235,1.6025,1.60225,1.6025,28400000.0
2009-11-18 08:29:00,1.60235,1.6024,1.60205,1.60205,67200000.0
2009-11-18 08:30:00,1.6021,1.6021,1.60165,1.60185,68100000.0
2009-11-18 08:31:00,1.60185,1.60195,1.60175,1.60185,95000000.0
2009-11-18 08:32:00,1.60185,1.60185,1.60165,1.6017,50800000.0
2009-11-18 08:33:00,1.6017,1.6019,1.6016,1.60175,42700000.0
2009-11-18 08:34:00,1.60175,1.6022,1.60175,1.6021,53700000.0
2009-11-18 08:35:00,1.6021,1.6021,1.6018,1.6018,28800000.0
2009-11-18 08:36:00,1.60175,1.60175,1.60165,1.60165,15700000.0
2009-11-18 08:37:00,1.60185,1.60215,1.6018,1.602,32000000.0
2009-11-18 08:38:00,1.60195,1.6021,1.60175,1.6021,55500000.0
2009-11-18 08:39:00,1.60225,1.6023,1.6019,1.60195,40200000.0
2009-11-18 08:40:00,1.602,1.6023,1.60195,1.6023,28700000.0
2009-11-18 08:41:00,1.6023,1.60255,1.60225,1.60225,33900000.0
2009-11-18 08:42:00,1.60225,1.60245,1.60225,1.6024,43900000.0
2009-11-18 08:43:00,1.6023,1.6023,1.60165,1.60165,59500000.0
2009-11-18 08:44:00,1.60155,1.6017,1.6014,1.60165,61200000.0
2009-11-18 08:45:00,1.60155,1.6017,1.60145,1.6016,29200000.0
2009-11-18 08:46:00,1.6016,1.6016,1.60145,1.60145,23900000.0
2009-11-18 08:47:00,1.6016,1.60195,1.6016,1.6017,47100000.0
2009-11-18 08:48:00,1.6017,1.6019,1.60165,1.6017,87000000.0
2009-11-18 08:49:00,1.60165,1.6017,1.6015,1.6017,30100000.0
2009-11-18 08:50:00,1.60175,1.60195,1.60155,1.60165,87500000.0
2009-11-18 08:51:00,1.60175,1.60205,1.6017,1.60205,109300000.0
2009-11-18 08:52:00,1.60205,1.60205,1.6018,1.6018,22200000.0
2009-11-18 08:53:00,1.60185,1.60215,1.60185,1.60185,52700000.0
2009-11-18 08:54:00,1.6019,1.602,1.6017,1.6017,65100000.0
2009-11-18 08:55:00,1.60175,1.60185,1.6017,1.60185,47400000.0
2009-11-18 08:56:00,1.60185,1.6021,1.60165,1.60195,57600000.0
2009-11-18 08:57:00,1.6019,1.6021,1.60155,1.60175,109200000.0
2009-11-18 08:58:00,1.60185,1.6021,1.60175,1.6019,40500000.0
2009-11-18 08:59:00,1.6019,1.60205,1.6017,1.602,82000000.0
2009-11-18 09:00:00,1.602,1.602,1.60135,1.60165,92900000.0
2009-11-18 09:01:00,1.60155,1.60185,1.60135,1.60185,134900000.0
2009-11-18 09:02:00,1.60185,1.6019,1.6014,1.6016,104900000.0
2009-11-18 09:03:00,1.60165,1.60165,1.6009,1.60105,128000000.0
2009-11-18 09:04:00,1.6011,1.60135,1.6011,1.60115,95500000.0
2009-11-18 09:05:00,1.60115,1.6014,1.60095,1.60105,117100000.0
2009-11-18 09:06:00,1.6011,1.60125,1.6007,1.60085,173500000.0
2009-11-18 09:07:00,1.6009,1.60115,1.60065,1.60095,159100000.0
2009-11-18 09:08:00,1.60095,1.60125,1.6008,1.6012,99500000.0
2009-11-18 09:09:00,1.6012,1.6013,1.6009,1.60095,93900000.0
2009-11-18 09:10:00,1.601,1.60125,1.60075,1.60125,170100000.0
2009-11-18 09:11:00,1.60125,1.6015,1.601,1.6012,114600000.0
2009-11-18 09:12:00,1.6012,1.6012,1.60075,1.60115,134500000.0
2009-11-18 09:13:00,1.60105,1.60115,1.6009,1.60115,114500000.0
2009-11-18 09:14:00,1.6011,1.6014,1.60095,1.60105,110800000.0
2009-11-18 09:15:00,1.6011,1.6013,1.6008,1.60105,121300000.0
2009-11-18 09:16:00,1.60105,1.60115,1.6008,1.60115,73100000.0
2009-11-18 09:17:00,1.6011,1.6015,1.6008,1.6009,111300000.0
2009-11-18 09:18:00,1.6009,1.6009,1.6007,1.6008,88700000.0
2009-11-18 09:19:00,1.6008,1.601,1.6006,1.60095,52900000.0
2009-11-18 09:20:00,1.6009,1.6013,1.60085,1.60095,92600000.0
2009-11-18 09:21:00,1.60095,1.6016,1.6009,1.6011,126200000.0
2009-11-18 09:22:00,1.6013,1.60175,1.6013,1.60145,144600000.0
2009-11-18 09:23:00,1.60145,1.60165,1.60125,1.6014,52900000.0
2009-11-18 09:24:00,1.6014,1.6015,1.601,1.60115,37000000.0
2009-11-18 09:25:00,1.6012,1.6014,1.601,1.6011,50800000.0
2009-11-18 09:26:00,1.60115,1.6017,1.60105,1.6016,148800000.0
2009-11-18 09:27:00,1.6016,1.6017,1.601,1.601,107300000.0
2009-11-18 09:28:00,1.60105,1.60135,1.60095,1.6011,103300000.0
2009-11-18 09:29:00,1.6012,1.60135,1.60095,1.60135,33200000.0
2009-11-18 09:30:00,1.6012,1.60145,1.60095,1.60105,78400000.0
2009-11-18 09:31:00,1.60115,1.60135,1.6008,1.60135,72100000.0
2009-11-18 09:32:00,1.60125,1.6015,1.60105,1.6014,110700000.0
2009-11-18 09:33:00,1.60145,1.60145,1.6013,1.6014,60100000.0
2009-11-18 09:34:00,1.6014,1.60155,1.60125,1.6013,95700000.0
2009-11-18 09:35:00,1.60135,1.6018,1.60115,1.6018,142600000.0
2009-11-18 09:36:00,1.6018,1.6018,1.60115,1.60125,105400000.0
2009-11-18 09:37:00,1.6013,1.60155,1.6011,1.6014,114300000.0
2009-11-18 09:38:00,1.6013,1.6017,1.60115,1.60145,126600000.0
2009-11-18 09:39:00,1.60145,1.60165,1.6012,1.60135,110300000.0
2009-11-18 09:40:00,1.60135,1.60155,1.60125,1.6015,59800000.0
2009-11-18 09:41:00,1.60155,1.6016,1.60125,1.6015,78000000.0
2009-11-18 09:42:00,1.60145,1.60145,1.6008,1.601,163400000.0
2009-11-18 09:43:00,1.60105,1.6013,1.60105,1.6013,43400000.0
2009-11-18 09:44:00,1.60125,1.6016,1.6012,1.60145,74200000.0
2009-11-18 09:45:00,1.60145,1.6015,1.60125,1.6013,62500000.0
2009-11-18 09:46:00,1.6012,1.6016,1.6012,1.6014,104500000.0
2009-11-18 09:47:00,1.60145,1.6017,1.60115,1.60165,46700000.0
2009-11-18 09:48:00,1.6016,1.6017,1.6015,1.6016,49900000.0
2009-11-18 09:49:00,1.6017,1.60185,1.6015,1.6018,154100000.0
2009-11-18 09:50:00,1.6018,1.60185,1.6016,1.60185,57000000.0
2009-11-18 09:51:00,1.6018,1.60185,1.6016,1.60165,87100000.0
2009-11-18 09:52:00,1.60175,1.6018,1.6012,1.60125,98000000.0
2009-11-18 09:53:00,1.60125,1.60135,1.60075,1.60125,109400000.0
2009-11-18 09:54:00,1.6012,1.60145,1.60105,1.60115,94100000.0
2009-11-18 09:55:00,1.60115,1.60135,1.60105,1.60125,93200000.0
2009-11-18 09:56:00,1.60125,1.60125,1.6011,1.6012,63900000.0
2009-11-18 09:57:00,1.6011,1.6015,1.601,1.60105,106900000.0
2009-11-18 09:58:00,1.60105,1.6013,1.60065,1.601,119500000.0
2009-11-18 09:59:00,1.60105,1.60105,1.6005,1.6007,83000000.0
2009-11-18 10:00:00,1.6008,1.601,1.6004,1.6006,119400000.0
2009-11-18 10:01:00,1.60065,1.6009,1.60055,1.60065,120600000.0
2009-11-18 10:02:00,1.6008,1.6008,1.60035,1.60055,168800000.0
2009-11-18 10:03:00,1.60055,1.6006,1.6,1.6006,158300000.0
2009-11-18 10:04:00,1.60055,1.60055,1.60015,1.6005,94900000.0
2009-11-18 10:05:00,1.60065,1.6009,1.60045,1.60085,160900000.0
2009-11-18 10:06:00,1.60085,1.6009,1.60045,1.60085,134500000.0
2009-11-18 10:07:00,1.60085,1.60095,1.6004,1.6004,157000000.0
2009-11-18 10:08:00,1.6005,1.6006,1.59985,1.60005,121600000.0
2009-11-18 10:09:00,1.60005,1.60025,1.59985,1.60015,181100000.0
2009-11-18 10:10:00,1.60015,1.60055,1.59995,1.59995,164500000.0
2009-11-18 10:11:00,1.6,1.6004,1.5998,1.6004,166800000.0
2009-11-18 10:12:00,1.6004,1.6006,1.6003,1.6005,142500000.0
2009-11-18 10:13:00,1.6005,1.6005,1.6001,1.60015,111100000.0
2009-11-18 10:14:00,1.6002,1.6005,1.6,1.60005,113500000.0
2009-11-18 10:15:00,1.6002,1.60035,1.59985,1.6001,123700000.0
2009-11-18 10:16:00,1.6002,1.60025,1.6,1.60015,70000000.0
2009-11-18 10:17:00,1.60025,1.60045,1.6001,1.60025,135700000.0
2009-11-18 10:18:00,1.6002,1.60055,1.60015,1.6005,131200000.0
2009-11-18 10:19:00,1.6005,1.6007,1.6003,1.60045,84000000.0
2009-11-18 10:20:00,1.60045,1.60075,1.60015,1.60025,149000000.0
2009-11-18 10:21:00,1.60005,1.6005,1.6,1.60045,81300000.0
2009-11-18 10:22:00,1.6005,1.60055,1.60025,1.6003,136500000.0
2009-11-18 10:23:00,1.6003,1.60065,1.6003,1.6005,112400000.0
2009-11-18 10:24:00,1.60045,1.6008,1.6004,1.6006,134800000.0
2009-11-18 10:25:00,1.6007,1.6009,1.6006,1.60075,91900000.0
2009-11-18 10:26:00,1.60085,1.60095,1.6006,1.6007,70700000.0
2009-11-18 10:27:00,1.60065,1.60085,1.6006,1.60065,32700000.0
2009-11-18 10:28:00,1.60065,1.6009,1.60055,1.60055,73900000.0
2009-11-18 10:29:00,1.60055,1.60085,1.60055,1.60085,96400000.0
2009-11-18 10:30:00,1.6008,1.60105,1.6006,1.6006,104000000.0
2009-11-18 10:31:00,1.6006,1.60085,1.60035,1.6006,163700000.0
2009-11-18 10:32:00,1.6006,1.60075,1.60045,1.60045,79900000.0
2009-11-18 10:33:00,1.6005,1.6006,1.60005,1.6005,130300000.0
2009-11-18 10:34:00,1.6004,1.60055,1.5998,1.59995,130500000.0
2009-11-18 10:35:00,1.6,1.60055,1.5999,1.6004,131400000.0
2009-11-18 10:36:00,1.6004,1.60095,1.60025,1.6008,108000000.0
2009-11-18 10:37:00,1.6008,1.60095,1.6006,1.60095,100800000.0
2009-11-18 10:38:00,1.6008,1.601,1.60045,1.6006,155900000.0
2009-11-18 10:39:00,1.60065,1.6009,1.60055,1.6007,57600000.0
2009-11-18 10:40:00,1.6007,1.60085,1.6006,1.60065,108000000.0
2009-11-18 10:41:00,1.60075,1.6011,1.60065,1.6011,117100000.0
2009-11-18 10:42:00,1.6011,1.6012,1.6006,1.6009,99900000.0
2009-11-18 10:43:00,1.6009,1.60105,1.6006,1.6007,108600000.0
2009-11-18 10:44:00,1.60065,1.60105,1.60065,1.601,103600000.0
2009-11-18 10:45:00,1.601,1.6011,1.60075,1.6008,126900000.0
2009-11-18 10:46:00,1.60075,1.6012,1.60075,1.60095,104600000.0
2009-11-18 10:47:00,1.601,1.6014,1.6007,1.6008,183300000.0
2009-11-18 10:48:00,1.60085,1.6009,1.6006,1.60075,128600000.0
2009-11-18 10:49:00,1.6008,1.60115,1.60075,1.60095,146400000.0
2009-11-18 10:50:00,1.60085,1.6011,1.60065,1.6009,141600000.0
2009-11-18 10:51:00,1.6008,1.60105,1.60065,1.601,120900000.0
2009-11-18 10:52:00,1.601,1.6014,1.6007,1.6013,124100000.0
2009-11-18 10:53:00,1.6014,1.60185,1.60135,1.60185,83400000.0
2009-11-18 10:54:00,1.60175,1.60195,1.60145,1.60175,177200000.0
2009-11-18 10:55:00,1.6018,1.6018,1.6012,1.6014,120700000.0
2009-11-18 10:56:00,1.6014,1.6015,1.6011,1.6014,74200000.0
2009-11-18 10:57:00,1.6014,1.60185,1.6014,1.6017,50900000.0
2009-11-18 10:58:00,1.6016,1.60185,1.60155,1.6016,52400000.0
2009-11-18 10:59:00,1.6016,1.60185,1.60155,1.60175,33400000.0
2009-11-18 11:00:00,1.6018,1.60225,1.6018,1.60205,115200000.0
2009-11-18 11:01:00,1.60205,1.60235,1.602,1.6022,94200000.0
2009-11-18 11:02:00,1.60225,1.6023,1.60215,1.6022,17900000.0
2009-11-18 11:03:00,1.6023,1.60245,1.6021,1.6021,61700000.0
2009-11-18 11:04:00,1.6021,1.60255,1.602,1.6024,123800000.0
2009-11-18 11:05:00,1.60245,1.60245,1.60205,1.6021,128400000.0
2009-11-18 11:06:00,1.6022,1.6026,1.60205,1.6026,102400000.0
2009-11-18 11:07:00,1.60255,1.6026,1.602,1.6024,100800000.0
2009-11-18 11:08:00,1.6024,1.6025,1.60175,1.60175,107400000.0
2009-11-18 11:09:00,1.60175,1.60195,1.60165,1.60175,53000000.0
2009-11-18 11:10:00,1.60165,1.6019,1.6016,1.60175,70100000.0
2009-11-18 11:11:00,1.60175,1.602,1.60165,1.602,81600000.0
2009-11-18 11:12:00,1.60205,1.6021,1.60175,1.60185,66300000.0
2009-11-18 11:13:00,1.602,1.602,1.60185,1.60195,27000000.0
2009-11-18 11:14:00,1.602,1.60215,1.60195,1.60195,59300000.0
2009-11-18 11:15:00,1.60195,1.60215,1.60175,1.60195,92000000.0
2009-11-18 11:16:00,1.6021,1.6023,1.60185,1.6022,111600000.0
2009-11-18 11:17:00,1.60225,1.60255,1.6021,1.6025,54200000.0
2009-11-18 11:18:00,1.60245,1.60245,1.60225,1.60225,55800000.0
2009-11-18 11:19:00,1.6023,1.6024,1.60155,1.6019,77200000.0
2009-11-18 11:20:00,1.60195,1.6021,1.6017,1.6018,102000000.0
2009-11-18 11:21:00,1.60185,1.60185,1.60135,1.60165,85600000.0
2009-11-18 11:22:00,1.60155,1.60165,1.6013,1.6014,47500000.0
2009-11-18 11:23:00,1.60135,1.6015,1.6009,1.601,82400000.0
2009-11-18 11:24:00,1.6011,1.6011,1.6006,1.60075,62100000.0
2009-11-18 11:25:00,1.6008,1.6009,1.60025,1.60055,134900000.0
2009-11-18 11:26:00,1.6005,1.6011,1.6003,1.60095,115700000.0
2009-11-18 11:27:00,1.6009,1.60105,1.6006,1.6009,76400000.0
2009-11-18 11:28:00,1.601,1.601,1.60075,1.60085,90100000.0
2009-11-18 11:29:00,1.60085,1.60115,1.6007,1.60095,100600000.0
2009-11-18 11:30:00,1.6008,1.6013,1.6007,1.6013,150900000.0
2009-11-18 11:31:00,1.60125,1.6014,1.60105,1.60115,130100000.0
2009-11-18 11:32:00,1.60115,1.6016,1.601,1.60145,173500000.0
2009-11-18 11:33:00,1.60145,1.6018,1.6013,1.6015,156700000.0
2009-11-18 11:34:00,1.6015,1.6018,1.60145,1.6018,122800000.0
2009-11-18 11:35:00,1.60175,1.60235,1.60165,1.6023,135900000.0
2009-11-18 11:36:00,1.6023,1.6023,1.6016,1.602,152200000.0
2009-11-18 11:37:00,1.60205,1.6022,1.6018,1.602,111900000.0
2009-11-18 11:38:00,1.60195,1.60205,1.60155,1.6017,151500000.0
2009-11-18 11:39:00,1.6018,1.6021,1.6016,1.60205,195300000.0
2009-11-18 11:40:00,1.602,1.6028,1.6019,1.6025,188100000.0
2009-11-18 11:41:00,1.6025,1.60285,1.60235,1.60235,134200000.0
2009-11-18 11:42:00,1.60235,1.6028,1.60235,1.6026,85100000.0
2009-11-18 11:43:00,1.60265,1.6027,1.6023,1.60245,81600000.0
2009-11-18 11:44:00,1.6025,1.60255,1.60185,1.6021,68200000.0
2009-11-18 11:45:00,1.60215,1.60275,1.6021,1.6027,108400000.0
2009-11-18 11:46:00,1.6027,1.6027,1.60225,1.6024,56800000.0
2009-11-18 11:47:00,1.60235,1.60275,1.60225,1.60275,58400000.0
2009-11-18 11:48:00,1.6027,1.6027,1.60215,1.60215,102300000.0
2009-11-18 11:49:00,1.60215,1.60235,1.60215,1.60235,48300000.0
2009-11-18 11:50:00,1.6024,1.6025,1.6023,1.60245,39100000.0
2009-11-18 11:51:00,1.6024,1.60245,1.60225,1.60245,44100000.0
2009-11-18 11:52:00,1.60245,1.6026,1.6023,1.60255,87800000.0
2009-11-18 11:53:00,1.6026,1.60285,1.6024,1.60275,113400000.0
2009-11-18 11:54:00,1.6027,1.603,1.60265,1.6028,93900000.0
2009-11-18 11:55:00,1.6027,1.60285,1.60245,1.6026,69400000.0
2009-11-18 11:56:00,1.6026,1.6027,1.60235,1.6024,61600000.0
2009-11-18 11:57:00,1.6024,1.6026,1.6022,1.6025,96200000.0
2009-11-18 11:58:00,1.60245,1.6027,1.602,1.6021,147600000.0
2009-11-18 11:59:00,1.6021,1.6027,1.6017,1.60255,213000000.0
2009-11-18 12:00:00,1.6025,1.60285,1.6024,1.60255,164800000.0
2009-11-18 12:01:00,1.60255,1.60285,1.6025,1.60255,88500000.0
2009-11-18 12:02:00,1.60265,1.60265,1.60235,1.6024,97500000.0
2009-11-18 12:03:00,1.6024,1.6025,1.60205,1.60225,118200000.0
2009-11-18 12:04:00,1.6022,1.6023,1.60205,1.60225,63500000.0
2009-11-18 12:05:00,1.6022,1.6023,1.60195,1.60225,137600000.0
2009-11-18 12:06:00,1.60225,1.60225,1.60175,1.60205,148100000.0
2009-11-18 12:07:00,1.60205,1.6023,1.60185,1.602,118300000.0
2009-11-18 12:08:00,1.60205,1.6025,1.60205,1.6024,67800000.0
2009-11-18 12:09:00,1.6024,1.6024,1.60195,1.60195,69800000.0
2009-11-18 12:10:00,1.60195,1.60225,1.6013,1.60165,125000000.0
2009-11-18 12:11:00,1.6018,1.6022,1.60165,1.60215,74100000.0
2009-11-18 12:12:00,1.6022,1.60235,1.6021,1.6022,80600000.0
2009-11-18 12:13:00,1.6022,1.6023,1.60205,1.6022,56700000.0
2009-11-18 12:14:00,1.6022,1.6027,1.6021,1.6023,129600000.0
2009-11-18 12:15:00,1.6023,1.60235,1.6021,1.6022,67900000.0
2009-11-18 12:16:00,1.6022,1.60225,1.602,1.602,70200000.0
2009-11-18 12:17:00,1.6021,1.6023,1.6021,1.6022,100000000.0
2009-11-18 12:18:00,1.6023,1.60235,1.6021,1.60225,57100000.0
2009-11-18 12:19:00,1.60225,1.60235,1.60205,1.60225,117700000.0
2009-11-18 12:20:00,1.60225,1.60245,1.6019,1.60225,118700000.0
2009-11-18 12:21:00,1.6024,1.60265,1.60225,1.60235,119100000.0
2009-11-18 12:22:00,1.6023,1.60275,1.6023,1.60275,107400000.0
2009-11-18 12:23:00,1.6029,1.603,1.60265,1.6028,65100000.0
2009-11-18 12:24:00,1.60295,1.60305,1.60275,1.60285,36800000.0
2009-11-18 12:25:00,1.6028,1.6028,1.60225,1.6023,97100000.0
2009-11-18 12:26:00,1.60235,1.6029,1.6021,1.60285,122100000.0
2009-11-18 12:27:00,1.60285,1.60295,1.6023,1.6025,83500000.0
2009-11-18 12:28:00,1.6025,1.6027,1.6023,1.6025,95100000.0
2009-11-18 12:29:00,1.60255,1.60295,1.60205,1.6021,99500000.0
2009-11-18 12:30:00,1.60205,1.60205,1.6016,1.60165,113800000.0
2009-11-18 12:31:00,1.60175,1.6022,1.6016,1.6022,89700000.0
2009-11-18 12:32:00,1.6022,1.6022,1.6018,1.60195,81800000.0
2009-11-18 12:33:00,1.60205,1.6022,1.60195,1.60205,70200000.0
2009-11-18 12:34:00,1.602,1.6021,1.6019,1.6021,76300000.0
2009-11-18 12:35:00,1.6021,1.6021,1.60185,1.6019,55800000.0
2009-11-18 12:36:00,1.60195,1.60195,1.6017,1.60175,39900000.0
2009-11-18 12:37:00,1.6018,1.6018,1.6015,1.60155,73200000.0
2009-11-18 12:38:00,1.6016,1.60165,1.6013,1.60165,80500000.0
2009-11-18 12:39:00,1.6017,1.6019,1.6015,1.6016,171800000.0
2009-11-18 12:40:00,1.60175,1.6022,1.6016,1.60165,138100000.0
2009-11-18 12:41:00,1.60175,1.60185,1.6012,1.6012,94600000.0
2009-11-18 12:42:00,1.6012,1.60165,1.6012,1.6015,69800000.0
2009-11-18 12:43:00,1.6016,1.6019,1.6016,1.60175,57300000.0
2009-11-18 12:44:00,1.6018,1.60205,1.6018,1.60195,20600000.0
2009-11-18 12:45:00,1.6019,1.60205,1.60155,1.60195,72400000.0
2009-11-18 12:46:00,1.6019,1.60205,1.6019,1.602,28200000.0
2009-11-18 12:47:00,1.6019,1.6019,1.60175,1.6019,35300000.0
2009-11-18 12:48:00,1.60185,1.6019,1.6017,1.60185,96700000.0
2009-11-18 12:49:00,1.60185,1.6021,1.6017,1.6019,64500000.0
2009-11-18 12:50:00,1.6019,1.60205,1.60175,1.6018,105700000.0
2009-11-18 12:51:00,1.60185,1.6023,1.6017,1.6023,103100000.0
2009-11-18 12:52:00,1.6023,1.60235,1.6021,1.6022,46600000.0
2009-11-18 12:53:00,1.60215,1.6022,1.60195,1.602,38400000.0
2009-11-18 12:54:00,1.602,1.60205,1.602,1.60205,6100000.0
2009-11-18 12:55:00,1.602,1.60235,1.602,1.60235,31300000.0
2009-11-18 12:56:00,1.6023,1.6025,1.6023,1.60235,32900000.0
2009-11-18 12:57:00,1.6024,1.6024,1.60195,1.602,29500000.0
2009-11-18 12:58:00,1.602,1.6025,1.602,1.6025,78000000.0
2009-11-18 12:59:00,1.6025,1.60255,1.60195,1.60195,76400000.0
2009-11-18 13:00:00,1.60195,1.60235,1.6019,1.6023,60600000.0
2009-11-18 13:01:00,1.6023,1.60255,1.6023,1.60245,46900000.0
2009-11-18 13:02:00,1.60245,1.60255,1.6024,1.6025,33100000.0
2009-11-18 13:03:00,1.6024,1.6025,1.6023,1.60235,21000000.0
2009-11-18 13:04:00,1.6024,1.6027,1.6023,1.6027,83900000.0
2009-11-18 13:05:00,1.6027,1.6028,1.6022,1.60225,118400000.0
2009-11-18 13:06:00,1.60225,1.6029,1.60205,1.60265,149100000.0
2009-11-18 13:07:00,1.60255,1.60255,1.6024,1.60255,58500000.0
2009-11-18 13:08:00,1.6026,1.6028,1.6025,1.60265,92600000.0
2009-11-18 13:09:00,1.60265,1.6027,1.60255,1.6026,44000000.0
2009-11-18 13:10:00,1.6027,1.60275,1.60255,1.60255,57100000.0
2009-11-18 13:11:00,1.6027,1.60295,1.6023,1.6025,117000000.0
2009-11-18 13:12:00,1.60245,1.6026,1.6024,1.60255,87100000.0
2009-11-18 13:13:00,1.60265,1.60275,1.60245,1.60255,83600000.0
2009-11-18 13:14:00,1.6025,1.6028,1.60235,1.6025,99000000.0
2009-11-18 13:15:00,1.6025,1.6029,1.6025,1.6029,76500000.0
2009-11-18 13:16:00,1.60295,1.60315,1.6028,1.603,65400000.0
2009-11-18 13:17:00,1.603,1.6031,1.6027,1.60275,48900000.0
2009-11-18 13:18:00,1.60275,1.60275,1.60215,1.60235,125800000.0
2009-11-18 13:19:00,1.6022,1.60225,1.60205,1.6021,32900000.0
2009-11-18 13:20:00,1.6021,1.60215,1.602,1.60205,33300000.0
2009-11-18 13:21:00,1.60205,1.60205,1.60185,1.60195,33700000.0
2009-11-18 13:22:00,1.60205,1.6022,1.602,1.6021,79900000.0
2009-11-18 13:23:00,1.60205,1.6021,1.6019,1.602,27300000.0
2009-11-18 13:24:00,1.602,1.6021,1.60175,1.60185,106300000.0
2009-11-18 13:25:00,1.6019,1.6022,1.6019,1.6022,137400000.0
2009-11-18 13:26:00,1.6022,1.6032,1.6022,1.6032,196000000.0
2009-11-18 13:27:00,1.60315,1.6033,1.60285,1.6032,100400000.0
2009-11-18 13:28:00,1.60315,1.60355,1.6031,1.60325,113900000.0
2009-11-18 13:29:00,1.60325,1.6034,1.6029,1.6033,97800000.0
2009-11-18 13:30:00,1.6033,1.6033,1.6029,1.6032,95200000.0
2009-11-18 13:31:00,1.60325,1.6033,1.6031,1.60315,82600000.0
2009-11-18 13:32:00,1.6032,1.60345,1.60305,1.6034,127000000.0
2009-11-18 13:33:00,1.60335,1.60345,1.603,1.6033,95900000.0
2009-11-18 13:34:00,1.6033,1.6035,1.60325,1.60335,91500000.0
2009-11-18 13:35:00,1.60345,1.60375,1.60335,1.60345,51500000.0
2009-11-18 13:36:00,1.60345,1.6036,1.6032,1.6034,106100000.0
2009-11-18 13:37:00,1.60335,1.60355,1.60325,1.6033,77500000.0
2009-11-18 13:38:00,1.60335,1.6036,1.6031,1.60355,117200000.0
2009-11-18 13:39:00,1.60355,1.60365,1.6034,1.6034,86300000.0
2009-11-18 13:40:00,1.6034,1.6037,1.60335,1.6035,59900000.0
2009-11-18 13:41:00,1.6035,1.6038,1.60335,1.6038,107000000.0
2009-11-18 13:42:00,1.6036,1.60375,1.6032,1.60325,149400000.0
2009-11-18 13:43:00,1.6032,1.6035,1.6032,1.6035,142400000.0
2009-11-18 13:44:00,1.6035,1.60355,1.60335,1.60345,70500000.0
2009-11-18 13:45:00,1.60345,1.60355,1.60315,1.60355,129400000.0
2009-11-18 13:46:00,1.60345,1.6037,1.6034,1.60345,79500000.0
2009-11-18 13:47:00,1.60345,1.60345,1.60335,1.6034,40100000.0
2009-11-18 13:48:00,1.60335,1.6034,1.60305,1.6032,72200000.0
2009-11-18 13:49:00,1.60315,1.6035,1.6031,1.6035,77000000.0
2009-11-18 13:50:00,1.6034,1.6035,1.60305,1.60305,58200000.0
2009-11-18 13:51:00,1.603,1.6033,1.6028,1.60315,130000000.0
2009-11-18 13:52:00,1.60315,1.6035,1.6031,1.6034,60800000.0
2009-11-18 13:53:00,1.6034,1.6034,1.60325,1.6034,30800000.0
2009-11-18 13:54:00,1.60345,1.6035,1.6033,1.6034,20900000.0
2009-11-18 13:55:00,1.60355,1.60375,1.60355,1.60365,11400000.0
2009-11-18 13:56:00,1.60365,1.60375,1.6035,1.60355,49500000.0
2009-11-18 13:57:00,1.60365,1.6039,1.60365,1.6038,17800000.0
2009-11-18 13:58:00,1.6038,1.60395,1.60375,1.6038,34300000.0
2009-11-18 13:59:00,1.6038,1.6038,1.6035,1.6035,69800000.0
2009-11-18 14:00:00,1.6036,1.6037,1.6034,1.60345,96500000.0
2009-11-18 14:01:00,1.60345,1.6037,1.60335,1.6036,65800000.0
2009-11-18 14:02:00,1.60365,1.60365,1.6034,1.6036,50100000.0
2009-11-18 14:03:00,1.60355,1.60365,1.6032,1.6034,32800000.0
2009-11-18 14:04:00,1.60345,1.60375,1.60335,1.6036,67400000.0
2009-11-18 14:05:00,1.6036,1.60375,1.60345,1.60365,70600000.0
2009-11-18 14:06:00,1.60365,1.60365,1.6034,1.6036,36100000.0
2009-11-18 14:07:00,1.60355,1.60365,1.6033,1.60335,103500000.0
2009-11-18 14:08:00,1.60335,1.6035,1.6033,1.6034,48600000.0
2009-11-18 14:09:00,1.6034,1.60385,1.6033,1.6036,69200000.0
2009-11-18 14:10:00,1.6036,1.6038,1.6035,1.60365,53100000.0
2009-11-18 14:11:00,1.60365,1.60365,1.6035,1.60365,164900000.0
2009-11-18 14:12:00,1.6036,1.60375,1.60355,1.6037,47800000.0
2009-11-18 14:13:00,1.6037,1.60395,1.60355,1.60365,71800000.0
2009-11-18 14:14:00,1.60365,1.6038,1.60365,1.60375,27200000.0
2009-11-18 14:15:00,1.60375,1.6039,1.6037,1.6038,32200000.0
2009-11-18 14:16:00,1.6037,1.6037,1.6035,1.6037,34100000.0
2009-11-18 14:17:00,1.6037,1.60375,1.6036,1.6037,92300000.0
2009-11-18 14:18:00,1.60375,1.6038,1.6036,1.6036,57300000.0
2009-11-18 14:19:00,1.6036,1.6038,1.60355,1.6038,43900000.0
2009-11-18 14:20:00,1.60345,1.60365,1.6034,1.60365,47800000.0
2009-11-18 14:21:00,1.6037,1.60375,1.60355,1.6037,50000000.0
2009-11-18 14:22:00,1.60365,1.60385,1.60355,1.60375,60600000.0
2009-11-18 14:23:00,1.60375,1.60385,1.60355,1.60365,47300000.0
2009-11-18 14:24:00,1.6036,1.6036,1.6033,1.6036,68600000.0
2009-11-18 14:25:00,1.60365,1.6037,1.6032,1.60365,85100000.0
2009-11-18 14:26:00,1.6036,1.6038,1.60345,1.6035,80000000.0
2009-11-18 14:27:00,1.60355,1.60365,1.60325,1.60335,110600000.0
2009-11-18 14:28:00,1.60335,1.60335,1.6028,1.60315,111900000.0
2009-11-18 14:29:00,1.6032,1.6036,1.6032,1.60345,92300000.0
2009-11-18 14:30:00,1.60345,1.60375,1.60335,1.6036,76800000.0
2009-11-18 14:31:00,1.6036,1.6039,1.60345,1.6039,43900000.0
2009-11-18 14:32:00,1.60395,1.604,1.6037,1.60385,80200000.0
2009-11-18 14:33:00,1.6038,1.60405,1.6037,1.6038,75000000.0
2009-11-18 14:34:00,1.60385,1.60405,1.6037,1.6039,70500000.0
2009-11-18 14:35:00,1.6039,1.604,1.6038,1.6039,30400000.0
2009-11-18 14:36:00,1.6039,1.60395,1.60335,1.6036,105200000.0
2009-11-18 14:37:00,1.60355,1.60375,1.60335,1.60355,61600000.0
2009-11-18 14:38:00,1.60355,1.60365,1.60345,1.60345,48000000.0
2009-11-18 14:39:00,1.60345,1.60355,1.6033,1.60345,63300000.0
2009-11-18 14:40:00,1.60335,1.6038,1.60335,1.60375,23800000.0
2009-11-18 14:41:00,1.60375,1.60385,1.60355,1.6038,59100000.0
2009-11-18 14:42:00,1.60385,1.60385,1.60345,1.6037,78600000.0
2009-11-18 14:43:00,1.60375,1.6039,1.6037,1.6038,59000000.0
2009-11-18 14:44:00,1.6037,1.6038,1.6033,1.60365,100400000.0
2009-11-18 14:45:00,1.60365,1.6039,1.60355,1.6037,80200000.0
2009-11-18 14:46:00,1.6037,1.60385,1.60365,1.60385,40800000.0
2009-11-18 14:47:00,1.60385,1.60395,1.6035,1.60355,81300000.0
2009-11-18 14:48:00,1.60355,1.60385,1.60345,1.60365,55400000.0
2009-11-18 14:49:00,1.60365,1.6038,1.6035,1.6037,81100000.0
2009-11-18 14:50:00,1.6037,1.6037,1.60345,1.6035,34600000.0
2009-11-18 14:51:00,1.6035,1.60365,1.6033,1.6033,58100000.0
2009-11-18 14:52:00,1.60325,1.6035,1.60315,1.6032,37400000.0
2009-11-18 14:53:00,1.60325,1.60335,1.60315,1.6033,35900000.0
2009-11-18 14:54:00,1.6033,1.6033,1.6031,1.60315,68300000.0
2009-11-18 14:55:00,1.60315,1.6034,1.603,1.6032,62200000.0
2009-11-18 14:56:00,1.60305,1.6035,1.60305,1.60335,86300000.0
2009-11-18 14:57:00,1.60335,1.6038,1.60325,1.60365,83000000.0
2009-11-18 14:58:00,1.60365,1.60375,1.60305,1.60305,51900000.0
2009-11-18 14:59:00,1.60305,1.60335,1.60295,1.60335,58800000.0
2009-11-18 15:00:00,1.6034,1.6037,1.60315,1.6036,96900000.0
2009-11-18 15:01:00,1.6036,1.60365,1.6033,1.6035,132100000.0
2009-11-18 15:02:00,1.6035,1.6036,1.6028,1.60335,123400000.0
2009-11-18 15:03:00,1.60325,1.60335,1.60275,1.603,98300000.0
2009-11-18 15:04:00,1.603,1.6032,1.6029,1.60305,81000000.0
2009-11-18 15:05:00,1.60315,1.60335,1.603,1.6033,110800000.0
2009-11-18 15:06:00,1.6032,1.60335,1.603,1.603,70000000.0
2009-11-18 15:07:00,1.603,1.60315,1.6029,1.60295,58900000.0
2009-11-18 15:08:00,1.60275,1.603,1.60265,1.60285,97700000.0
2009-11-18 15:09:00,1.60285,1.60295,1.60275,1.6029,42700000.0
2009-11-18 15:10:00,1.60285,1.60295,1.60255,1.60275,119200000.0
2009-11-18 15:11:00,1.6027,1.60295,1.6024,1.60265,114500000.0
2009-11-18 15:12:00,1.6027,1.6028,1.60245,1.60245,66300000.0
2009-11-18 15:13:00,1.60245,1.60275,1.6024,1.6026,62200000.0
2009-11-18 15:14:00,1.6027,1.6028,1.6024,1.6024,109700000.0
2009-11-18 15:15:00,1.6025,1.603,1.6025,1.6027,85600000.0
2009-11-18 15:16:00,1.6027,1.6031,1.60265,1.603,66400000.0
2009-11-18 15:17:00,1.6031,1.6031,1.60265,1.60285,87900000.0
2009-11-18 15:18:00,1.6029,1.6031,1.6028,1.60295,48600000.0
2009-11-18 15:19:00,1.603,1.6031,1.6027,1.6028,97200000.0
2009-11-18 15:20:00,1.6028,1.60315,1.60275,1.60275,122500000.0
2009-11-18 15:21:00,1.60275,1.603,1.60275,1.60285,80100000.0
2009-11-18 15:22:00,1.60285,1.603,1.6028,1.603,49000000.0
2009-11-18 15:23:00,1.603,1.60335,1.603,1.60315,61600000.0
2009-11-18 15:24:00,1.6031,1.6033,1.60305,1.60305,62800000.0
2009-11-18 15:25:00,1.603,1.60305,1.6029,1.60295,50000000.0
2009-11-18 15:26:00,1.603,1.60315,1.60285,1.60305,117200000.0
2009-11-18 15:27:00,1.603,1.60315,1.60285,1.60295,59300000.0
2009-11-18 15:28:00,1.60295,1.6031,1.6028,1.6029,48900000.0
2009-11-18 15:29:00,1.60285,1.6029,1.60225,1.60225,222000000.0
2009-11-18 15:30:00,1.60275,1.6042,1.60265,1.60375,306200000.0
2009-11-18 15:31:00,1.60385,1.60465,1.6036,1.6043,297300000.0
2009-11-18 15:32:00,1.6043,1.60475,1.60415,1.60435,197700000.0
2009-11-18 15:33:00,1.6043,1.60455,1.6042,1.60435,229600000.0
2009-11-18 15:34:00,1.6043,1.60435,1.6035,1.6035,170100000.0
2009-11-18 15:35:00,1.6035,1.6038,1.60325,1.60335,186700000.0
2009-11-18 15:36:00,1.60335,1.6035,1.60305,1.6033,186100000.0
2009-11-18 15:37:00,1.60335,1.60395,1.60315,1.60395,148800000.0
2009-11-18 15:38:00,1.60395,1.6045,1.6039,1.604,174800000.0
2009-11-18 15:39:00,1.604,1.60405,1.60355,1.60395,175600000.0
2009-11-18 15:40:00,1.60395,1.60455,1.60385,1.60415,174900000.0
2009-11-18 15:41:00,1.6041,1.6045,1.6041,1.60445,136100000.0
2009-11-18 15:42:00,1.60445,1.60495,1.6043,1.6046,205100000.0
2009-11-18 15:43:00,1.60465,1.60495,1.60455,1.60485,140700000.0
2009-11-18 15:44:00,1.60495,1.60515,1.6047,1.60495,169200000.0
2009-11-18 15:45:00,1.605,1.6052,1.6047,1.60475,273900000.0
2009-11-18 15:46:00,1.60475,1.60525,1.60455,1.6049,168200000.0
2009-11-18 15:47:00,1.60485,1.60525,1.6048,1.60485,126800000.0
2009-11-18 15:48:00,1.60495,1.6054,1.60485,1.60525,119800000.0
2009-11-18 15:49:00,1.60535,1.6054,1.6049,1.6049,85600000.0
2009-11-18 15:50:00,1.6049,1.60515,1.6048,1.60505,55400000.0
2009-11-18 15:51:00,1.605,1.60505,1.6047,1.6047,142000000.0
2009-11-18 15:52:00,1.60475,1.60495,1.6047,1.60475,176000000.0
2009-11-18 15:53:00,1.60475,1.60505,1.6047,1.6048,109200000.0
2009-11-18 15:54:00,1.6048,1.605,1.60435,1.6049,136300000.0
2009-11-18 15:55:00,1.60495,1.60495,1.6044,1.60465,146100000.0
2009-11-18 15:56:00,1.6047,1.605,1.6047,1.6049,88300000.0
2009-11-18 15:57:00,1.6048,1.605,1.60445,1.60445,136300000.0
2009-11-18 15:58:00,1.60445,1.6048,1.6043,1.60445,113400000.0
2009-11-18 15:59:00,1.60455,1.60465,1.60445,1.60445,94600000.0
2009-11-18 16:00:00,1.60455,1.605,1.60445,1.6049,90900000.0
2009-11-18 16:01:00,1.60475,1.6048,1.60445,1.6047,155000000.0
2009-11-18 16:02:00,1.6047,1.60515,1.60435,1.60505,196300000.0
2009-11-18 16:03:00,1.6049,1.6056,1.6047,1.60555,155800000.0
2009-11-18 16:04:00,1.60555,1.60575,1.6053,1.60555,139900000.0
2009-11-18 16:05:00,1.6054,1.60545,1.60445,1.6046,210000000.0
2009-11-18 16:06:00,1.6045,1.60475,1.60385,1.60435,175100000.0
2009-11-18 16:07:00,1.60435,1.60475,1.6038,1.60465,116900000.0
2009-11-18 16:08:00,1.6047,1.6053,1.60445,1.60495,132300000.0
2009-11-18 16:09:00,1.605,1.60535,1.6048,1.6049,102400000.0
2009-11-18 16:10:00,1.60485,1.60495,1.6046,1.6047,148900000.0
2009-11-18 16:11:00,1.6047,1.60495,1.60445,1.60495,121400000.0
2009-11-18 16:12:00,1.60485,1.60525,1.60485,1.60505,132500000.0
2009-11-18 16:13:00,1.6051,1.6051,1.6047,1.6049,82600000.0
2009-11-18 16:14:00,1.6049,1.60505,1.60455,1.6049,120100000.0
2009-11-18 16:15:00,1.60475,1.6055,1.60475,1.60485,272700000.0
2009-11-18 16:16:00,1.6049,1.60585,1.6046,1.60545,235700000.0
2009-11-18 16:17:00,1.60545,1.60585,1.6046,1.6049,268600000.0
2009-11-18 16:18:00,1.60495,1.6056,1.60465,1.6056,239000000.0
2009-11-18 16:19:00,1.60525,1.60575,1.605,1.60505,273600000.0
2009-11-18 16:20:00,1.605,1.60535,1.60495,1.60505,277100000.0
2009-11-18 16:21:00,1.60505,1.60535,1.60445,1.6051,243600000.0
2009-11-18 16:22:00,1.60505,1.60565,1.6049,1.6052,245600000.0
2009-11-18 16:23:00,1.60525,1.6057,1.6051,1.6052,201800000.0
2009-11-18 16:24:00,1.60525,1.6053,1.6046,1.60495,282300000.0
2009-11-18 16:25:00,1.60495,1.60525,1.6047,1.6047,191700000.0
2009-11-18 16:26:00,1.6048,1.60525,1.60465,1.6052,135900000.0
2009-11-18 16:27:00,1.60525,1.6056,1.6051,1.6054,176200000.0
2009-11-18 16:28:00,1.60535,1.6056,1.60475,1.60505,179700000.0
2009-11-18 16:29:00,1.60505,1.60535,1.6049,1.60495,179100000.0
2009-11-18 16:30:00,1.60505,1.60545,1.60485,1.60535,225300000.0
2009-11-18 16:31:00,1.60535,1.6057,1.6052,1.60535,164600000.0
2009-11-18 16:32:00,1.60535,1.606,1.6053,1.60595,268400000.0
2009-11-18 16:33:00,1.60595,1.6063,1.6056,1.60585,284700000.0
2009-11-18 16:34:00,1.60605,1.6065,1.6059,1.60635,194200000.0
2009-11-18 16:35:00,1.60635,1.6065,1.606,1.6062,212900000.0
2009-11-18 16:36:00,1.6062,1.60645,1.6059,1.6061,184500000.0
2009-11-18 16:37:00,1.60615,1.60655,1.60605,1.6064,137900000.0
2009-11-18 16:38:00,1.60635,1.6066,1.60625,1.6066,136100000.0
2009-11-18 16:39:00,1.6066,1.607,1.60615,1.60685,282900000.0
2009-11-18 16:40:00,1.60695,1.60715,1.6067,1.6069,164600000.0
2009-11-18 16:41:00,1.60685,1.60715,1.6067,1.607,184500000.0
2009-11-18 16:42:00,1.607,1.6071,1.60655,1.6066,172400000.0
2009-11-18 16:43:00,1.60665,1.607,1.60655,1.60695,222200000.0
2009-11-18 16:44:00,1.60695,1.6076,1.60685,1.60685,166900000.0
2009-11-18 16:45:00,1.6068,1.6071,1.60635,1.6064,215000000.0
2009-11-18 16:46:00,1.6064,1.6066,1.60585,1.60635,209000000.0
2009-11-18 16:47:00,1.6063,1.607,1.60615,1.60665,269600000.0
2009-11-18 16:48:00,1.6066,1.60705,1.60625,1.60705,245200000.0
2009-11-18 16:49:00,1.60705,1.60705,1.60655,1.60695,173500000.0
2009-11-18 16:50:00,1.60695,1.6076,1.60685,1.6071,218400000.0
2009-11-18 16:51:00,1.6071,1.60755,1.6069,1.60715,211700000.0
2009-11-18 16:52:00,1.6071,1.60805,1.60695,1.608,237000000.0
2009-11-18 16:53:00,1.608,1.6086,1.60795,1.6082,239200000.0
2009-11-18 16:54:00,1.60835,1.6087,1.6077,1.60775,225100000.0
2009-11-18 16:55:00,1.60785,1.6082,1.60775,1.6081,196400000.0
2009-11-18 16:56:00,1.6083,1.6083,1.6078,1.6078,222500000.0
2009-11-18 16:57:00,1.6079,1.60825,1.6075,1.60755,194500000.0
2009-11-18 16:58:00,1.60755,1.60855,1.60755,1.60855,207100000.0
2009-11-18 16:59:00,1.6085,1.6085,1.6076,1.6077,194200000.0
2009-11-18 17:00:00,1.6076,1.6081,1.60745,1.60775,206600000.0
2009-11-18 17:01:00,1.6076,1.60775,1.6075,1.60765,106000000.0
2009-11-18 17:02:00,1.60755,1.60835,1.60755,1.6082,242200000.0
2009-11-18 17:03:00,1.6081,1.6087,1.60785,1.6087,216200000.0
2009-11-18 17:04:00,1.60875,1.60875,1.6081,1.6083,171500000.0
2009-11-18 17:05:00,1.60845,1.6086,1.6081,1.60855,188400000.0
2009-11-18 17:06:00,1.60855,1.60865,1.6081,1.60825,245000000.0
2009-11-18 17:07:00,1.60825,1.60845,1.60795,1.60815,185800000.0
2009-11-18 17:08:00,1.60815,1.60835,1.60805,1.6081,164200000.0
2009-11-18 17:09:00,1.60815,1.6084,1.60805,1.6084,117200000.0
2009-11-18 17:10:00,1.60835,1.60855,1.60815,1.60835,173100000.0
2009-11-18 17:11:00,1.60835,1.6087,1.60815,1.6084,226900000.0
2009-11-18 17:12:00,1.6085,1.6089,1.60835,1.60885,186200000.0
2009-11-18 17:13:00,1.60885,1.6089,1.6084,1.6087,185100000.0
2009-11-18 17:14:00,1.6087,1.60905,1.60835,1.60875,171400000.0
2009-11-18 17:15:00,1.60885,1.6089,1.60845,1.6085,108700000.0
2009-11-18 17:16:00,1.60835,1.6087,1.60835,1.6086,120200000.0
2009-11-18 17:17:00,1.60865,1.60905,1.60865,1.6088,131500000.0
2009-11-18 17:18:00,1.6088,1.60915,1.60865,1.609,135800000.0
2009-11-18 17:19:00,1.60905,1.60905,1.60835,1.60845,143600000.0
2009-11-18 17:20:00,1.6084,1.6087,1.6082,1.6087,121800000.0
2009-11-18 17:21:00,1.60875,1.6089,1.6083,1.6083,91600000.0
2009-11-18 17:22:00,1.60835,1.6088,1.60835,1.6087,91600000.0
2009-11-18 17:23:00,1.60855,1.60895,1.60855,1.60875,130700000.0
2009-11-18 17:24:00,1.60875,1.60875,1.60845,1.60855,120900000.0
2009-11-18 17:25:00,1.60855,1.60895,1.6085,1.60885,163200000.0
2009-11-18 17:26:00,1.60895,1.6092,1.6088,1.609,132500000.0
2009-11-18 17:27:00,1.60905,1.6093,1.6086,1.6088,192000000.0
2009-11-18 17:28:00,1.609,1.6092,1.6086,1.6087,214600000.0
2009-11-18 17:29:00,1.6087,1.60895,1.6086,1.60865,120500000.0
2009-11-18 17:30:00,1.60865,1.6093,1.60845,1.6092,257500000.0
2009-11-18 17:31:00,1.6093,1.6097,1.6087,1.60905,199900000.0
2009-11-18 17:32:00,1.60905,1.6092,1.6088,1.6091,195600000.0
2009-11-18 17:33:00,1.60905,1.6092,1.60855,1.6091,209700000.0
2009-11-18 17:34:00,1.6091,1.6092,1.60875,1.6091,145900000.0
2009-11-18 17:35:00,1.60925,1.60925,1.60855,1.60875,214000000.0
2009-11-18 17:36:00,1.60875,1.6089,1.60855,1.60875,181800000.0
2009-11-18 17:37:00,1.6087,1.6091,1.60865,1.6089,197000000.0
2009-11-18 17:38:00,1.6089,1.60905,1.6083,1.60835,165100000.0
2009-11-18 17:39:00,1.60835,1.6084,1.60815,1.60825,183100000.0
2009-11-18 17:40:00,1.6082,1.60825,1.6074,1.6076,254600000.0
2009-11-18 17:41:00,1.6075,1.60815,1.60735,1.60815,139500000.0
2009-11-18 17:42:00,1.60815,1.6083,1.6081,1.6082,83900000.0
2009-11-18 17:43:00,1.60815,1.60825,1.6078,1.6081,68000000.0
2009-11-18 17:44:00,1.6082,1.60825,1.60775,1.60785,137700000.0
2009-11-18 17:45:00,1.60785,1.60805,1.6078,1.6079,142500000.0
2009-11-18 17:46:00,1.60785,1.60805,1.60755,1.6076,134300000.0
2009-11-18 17:47:00,1.6076,1.6081,1.60755,1.6078,106300000.0
2009-11-18 17:48:00,1.6078,1.608,1.60755,1.60775,88500000.0
2009-11-18 17:49:00,1.60765,1.60795,1.60755,1.60775,129000000.0
2009-11-18 17:50:00,1.6078,1.6081,1.6074,1.60805,119800000.0
2009-11-18 17:51:00,1.6081,1.6081,1.6076,1.6078,136500000.0
2009-11-18 17:52:00,1.60785,1.60795,1.60765,1.60785,123400000.0
2009-11-18 17:53:00,1.60795,1.60845,1.60785,1.6084,151200000.0
2009-11-18 17:54:00,1.6083,1.6084,1.608,1.60815,93300000.0
2009-11-18 17:55:00,1.6081,1.6089,1.6081,1.6089,110500000.0
2009-11-18 17:56:00,1.6089,1.60925,1.6084,1.60845,184200000.0
2009-11-18 17:57:00,1.60845,1.60855,1.6078,1.6079,141900000.0
2009-11-18 17:58:00,1.60785,1.6084,1.6078,1.60825,141200000.0
2009-11-18 17:59:00,1.6083,1.6104,1.60805,1.61035,199000000.0
2009-11-18 18:00:00,1.61025,1.6103,1.6098,1.61,163200000.0
2009-11-18 18:01:00,1.61,1.61055,1.60985,1.6103,218600000.0
2009-11-18 18:02:00,1.6104,1.6104,1.60995,1.61,220800000.0
2009-11-18 18:03:00,1.61,1.61055,1.61,1.6103,211000000.0
2009-11-18 18:04:00,1.61035,1.61055,1.60995,1.61045,198400000.0
2009-11-18 18:05:00,1.61035,1.6107,1.61035,1.6105,241600000.0
2009-11-18 18:06:00,1.6105,1.6105,1.60985,1.60995,282100000.0
2009-11-18 18:07:00,1.60985,1.61075,1.60985,1.6106,179000000.0
2009-11-18 18:08:00,1.61065,1.6115,1.61065,1.6115,160900000.0
2009-11-18 18:09:00,1.6114,1.6116,1.61105,1.61125,187600000.0
2009-11-18 18:10:00,1.61125,1.6114,1.61105,1.6113,94800000.0
2009-11-18 18:11:00,1.6113,1.6114,1.61115,1.61125,174500000.0
2009-11-18 18:12:00,1.61125,1.6115,1.61115,1.61135,124300000.0
2009-11-18 18:13:00,1.61145,1.61195,1.61135,1.6119,168200000.0
2009-11-18 18:14:00,1.612,1.61225,1.6116,1.6116,225300000.0
2009-11-18 18:15:00,1.6116,1.6116,1.61105,1.61115,187100000.0
2009-11-18 18:16:00,1.6112,1.6113,1.6108,1.61095,151300000.0
2009-11-18 18:17:00,1.61085,1.611,1.61065,1.6107,108300000.0
2009-11-18 18:18:00,1.6107,1.6107,1.61005,1.61035,187000000.0
2009-11-18 18:19:00,1.61035,1.6109,1.6103,1.6109,124400000.0
2009-11-18 18:20:00,1.6109,1.61125,1.6108,1.6112,122600000.0
2009-11-18 18:21:00,1.6111,1.6113,1.611,1.61115,151200000.0
2009-11-18 18:22:00,1.6111,1.61165,1.61105,1.61155,124800000.0
2009-11-18 18:23:00,1.61155,1.6117,1.6112,1.6113,159000000.0
2009-11-18 18:24:00,1.6113,1.6117,1.6112,1.6116,100900000.0
2009-11-18 18:25:00,1.6116,1.612,1.6115,1.61155,104800000.0
2009-11-18 18:26:00,1.61155,1.6116,1.61115,1.6113,147100000.0
2009-11-18 18:27:00,1.61125,1.61145,1.61095,1.6111,107200000.0
2009-11-18 18:28:00,1.6111,1.6115,1.6111,1.6112,61900000.0
2009-11-18 18:29:00,1.6112,1.6114,1.6107,1.6108,129700000.0
2009-11-18 18:30:00,1.6109,1.61105,1.61065,1.61065,100400000.0
2009-11-18 18:31:00,1.6107,1.6109,1.6106,1.6108,82600000.0
2009-11-18 18:32:00,1.61085,1.6113,1.6108,1.6109,125500000.0
2009-11-18 18:33:00,1.61085,1.61115,1.6106,1.6106,113100000.0
2009-11-18 18:34:00,1.61065,1.61115,1.6104,1.611,126300000.0
2009-11-18 18:35:00,1.61105,1.61115,1.61065,1.6107,120300000.0
2009-11-18 18:36:00,1.61085,1.61125,1.6107,1.61125,151400000.0
2009-11-18 18:37:00,1.61115,1.61135,1.61085,1.611,99300000.0
2009-11-18 18:38:00,1.611,1.6111,1.6107,1.61085,98000000.0
2009-11-18 18:39:00,1.6108,1.61105,1.61065,1.6109,67500000.0
2009-11-18 18:40:00,1.6109,1.6112,1.61075,1.61085,98000000.0
2009-11-18 18:41:00,1.6108,1.6111,1.61075,1.61075,103000000.0
2009-11-18 18:42:00,1.6108,1.6109,1.6104,1.6104,121900000.0
2009-11-18 18:43:00,1.6104,1.61075,1.6103,1.6107,109300000.0
2009-11-18 18:44:00,1.6106,1.61075,1.61025,1.61035,147300000.0
2009-11-18 18:45:00,1.61035,1.61045,1.61015,1.6103,71800000.0
2009-11-18 18:46:00,1.6103,1.6105,1.6101,1.6105,83300000.0
2009-11-18 18:47:00,1.61055,1.6106,1.61015,1.6102,74800000.0
2009-11-18 18:48:00,1.6102,1.61085,1.61005,1.61065,99600000.0
2009-11-18 18:49:00,1.61055,1.6107,1.6101,1.6105,133300000.0
2009-11-18 18:50:00,1.61045,1.61075,1.6102,1.6104,82600000.0
2009-11-18 18:51:00,1.6104,1.61085,1.6104,1.61085,107500000.0
2009-11-18 18:52:00,1.6108,1.61085,1.61075,1.6108,20300000.0
2009-11-18 18:53:00,1.61085,1.611,1.61065,1.611,136300000.0
2009-11-18 18:54:00,1.611,1.611,1.61035,1.6105,77500000.0
2009-11-18 18:55:00,1.6105,1.611,1.6103,1.611,111300000.0
2009-11-18 18:56:00,1.611,1.61145,1.61095,1.61135,127100000.0
2009-11-18 18:57:00,1.61135,1.6117,1.6112,1.61125,127700000.0
2009-11-18 18:58:00,1.61145,1.6116,1.61115,1.61155,104800000.0
2009-11-18 18:59:00,1.6116,1.6117,1.6113,1.6114,75100000.0
2009-11-18 19:00:00,1.61145,1.61145,1.6109,1.61095,130300000.0
2009-11-18 19:01:00,1.611,1.61125,1.6107,1.6111,171100000.0
2009-11-18 19:02:00,1.61115,1.61115,1.6107,1.61095,86800000.0
2009-11-18 19:03:00,1.61095,1.6113,1.61095,1.61105,45000000.0
2009-11-18 19:04:00,1.61105,1.6112,1.61095,1.6112,68500000.0
2009-11-18 19:05:00,1.6112,1.6114,1.6111,1.6114,46700000.0
2009-11-18 19:06:00,1.6114,1.6114,1.6103,1.61055,153200000.0
2009-11-18 19:07:00,1.6106,1.61085,1.61035,1.61055,55400000.0
2009-11-18 19:08:00,1.61065,1.61095,1.61065,1.6107,69800000.0
2009-11-18 19:09:00,1.61085,1.611,1.61065,1.61095,47000000.0
2009-11-18 19:10:00,1.61085,1.611,1.61075,1.61095,51700000.0
2009-11-18 19:11:00,1.61095,1.61105,1.61065,1.6108,116600000.0
2009-11-18 19:12:00,1.6108,1.61095,1.6107,1.61085,57400000.0
2009-11-18 19:13:00,1.6108,1.611,1.61055,1.6109,57100000.0
2009-11-18 19:14:00,1.61085,1.61085,1.6103,1.61045,45500000.0
2009-11-18 19:15:00,1.61045,1.61085,1.6104,1.61075,81100000.0
2009-11-18 19:16:00,1.6108,1.61125,1.6108,1.61095,108100000.0
2009-11-18 19:17:00,1.611,1.61175,1.61095,1.61175,132000000.0
2009-11-18 19:18:00,1.61185,1.61225,1.61175,1.61215,104100000.0
2009-11-18 19:19:00,1.6122,1.6122,1.61165,1.61165,86100000.0
2009-11-18 19:20:00,1.61155,1.6121,1.61145,1.6119,139100000.0
2009-11-18 19:21:00,1.61185,1.61255,1.61185,1.61235,91000000.0
2009-11-18 19:22:00,1.6123,1.6123,1.61175,1.612,127400000.0
2009-11-18 19:23:00,1.612,1.612,1.6113,1.6114,157800000.0
2009-11-18 19:24:00,1.61145,1.6116,1.61115,1.61125,178100000.0
2009-11-18 19:25:00,1.61125,1.61155,1.61115,1.6115,94500000.0
2009-11-18 19:26:00,1.61145,1.612,1.61145,1.6117,128200000.0
2009-11-18 19:27:00,1.6117,1.612,1.6111,1.6117,187700000.0
2009-11-18 19:28:00,1.6117,1.612,1.6116,1.6118,74700000.0
2009-11-18 19:29:00,1.61175,1.61195,1.6115,1.6119,47300000.0
2009-11-18 19:30:00,1.6119,1.6119,1.6116,1.61175,82400000.0
2009-11-18 19:31:00,1.61165,1.6118,1.61135,1.61145,76400000.0
2009-11-18 19:32:00,1.61155,1.61175,1.61145,1.61175,33300000.0
2009-11-18 19:33:00,1.6118,1.6118,1.6112,1.61125,96000000.0
2009-11-18 19:34:00,1.6113,1.6115,1.61115,1.6114,83300000.0
2009-11-18 19:35:00,1.6114,1.61155,1.6111,1.61135,99800000.0
2009-11-18 19:36:00,1.61135,1.61155,1.61125,1.61135,67500000.0
2009-11-18 19:37:00,1.6114,1.61165,1.61115,1.6112,87300000.0
2009-11-18 19:38:00,1.6112,1.6114,1.61105,1.61125,62100000.0
2009-11-18 19:39:00,1.6113,1.61165,1.61125,1.6114,96200000.0
2009-11-18 19:40:00,1.61145,1.6115,1.61125,1.6115,31500000.0
2009-11-18 19:41:00,1.61145,1.61155,1.61135,1.6115,49700000.0
2009-11-18 19:42:00,1.61145,1.61145,1.61135,1.61135,41800000.0
2009-11-18 19:43:00,1.61135,1.61135,1.6112,1.61125,19600000.0
2009-11-18 19:44:00,1.61115,1.61145,1.61105,1.6114,92400000.0
2009-11-18 19:45:00,1.6114,1.6115,1.6112,1.6113,90700000.0
2009-11-18 19:46:00,1.6113,1.61145,1.6109,1.611,54100000.0
2009-11-18 19:47:00,1.61105,1.61115,1.6108,1.61095,48200000.0
2009-11-18 19:48:00,1.61095,1.61135,1.61095,1.611,100300000.0
2009-11-18 19:49:00,1.6111,1.6114,1.611,1.6113,128700000.0
2009-11-18 19:50:00,1.6113,1.6115,1.61095,1.61115,102000000.0
2009-11-18 19:51:00,1.61115,1.6113,1.61105,1.6113,87900000.0
2009-11-18 19:52:00,1.61135,1.61135,1.6112,1.61125,37600000.0
2009-11-18 19:53:00,1.61115,1.612,1.61115,1.61185,139500000.0
2009-11-18 19:54:00,1.61175,1.6124,1.61145,1.61225,116300000.0
2009-11-18 19:55:00,1.61225,1.61255,1.6121,1.61255,107500000.0
2009-11-18 19:56:00,1.61255,1.61255,1.61215,1.6123,182200000.0
2009-11-18 19:57:00,1.6123,1.6124,1.61175,1.612,144400000.0
2009-11-18 19:58:00,1.61195,1.61225,1.61185,1.61195,106500000.0
2009-11-18 19:59:00,1.61195,1.612,1.61145,1.61145,89300000.0
2009-11-18 20:00:00,1.61155,1.61185,1.61145,1.6116,144100000.0
2009-11-18 20:01:00,1.61155,1.61185,1.61155,1.61175,86800000.0
2009-11-18 20:02:00,1.61185,1.612,1.61155,1.6116,151700000.0
2009-11-18 20:03:00,1.61155,1.6121,1.6113,1.61185,178200000.0
2009-11-18 20:04:00,1.61175,1.61185,1.61145,1.61165,169300000.0
2009-11-18 20:05:00,1.6117,1.6117,1.61145,1.61145,119500000.0
2009-11-18 20:06:00,1.6114,1.6117,1.61135,1.61145,103400000.0
2009-11-18 20:07:00,1.61155,1.6116,1.61125,1.6116,111600000.0
2009-11-18 20:08:00,1.6116,1.61185,1.6116,1.61185,45400000.0
2009-11-18 20:09:00,1.6118,1.6118,1.61145,1.61145,90200000.0
2009-11-18 20:10:00,1.61145,1.61145,1.6112,1.6112,98300000.0
2009-11-18 20:11:00,1.6111,1.6111,1.61055,1.61055,93600000.0
2009-11-18 20:12:00,1.61055,1.61115,1.61045,1.61095,114900000.0
2009-11-18 20:13:00,1.61085,1.6109,1.61055,1.6107,108600000.0
2009-11-18 20:14:00,1.61075,1.61165,1.61075,1.61115,157700000.0
2009-11-18 20:15:00,1.61115,1.6117,1.61105,1.61135,127500000.0
2009-11-18 20:16:00,1.61135,1.61165,1.61115,1.61115,44400000.0
2009-11-18 20:17:00,1.6112,1.61135,1.61055,1.61055,162800000.0
2009-11-18 20:18:00,1.61055,1.61085,1.6105,1.61075,65500000.0
2009-11-18 20:19:00,1.6107,1.6111,1.6107,1.61085,122000000.0
2009-11-18 20:20:00,1.6108,1.61115,1.6106,1.6109,179600000.0
2009-11-18 20:21:00,1.611,1.61125,1.61075,1.6112,151600000.0
2009-11-18 20:22:00,1.61125,1.6116,1.61125,1.6115,134100000.0
2009-11-18 20:23:00,1.6115,1.61165,1.61135,1.6115,79400000.0
2009-11-18 20:24:00,1.6115,1.6116,1.6113,1.61145,65900000.0
2009-11-18 20:25:00,1.61145,1.61175,1.6113,1.6115,134200000.0
2009-11-18 20:26:00,1.6115,1.61155,1.6112,1.6113,136200000.0
2009-11-18 20:27:00,1.6113,1.61155,1.61105,1.61145,98100000.0
2009-11-18 20:28:00,1.61125,1.6114,1.61115,1.61125,84300000.0
2009-11-18 20:29:00,1.61125,1.61125,1.61105,1.6111,110700000.0
2009-11-18 20:30:00,1.61105,1.61125,1.61075,1.61085,104700000.0
2009-11-18 20:31:00,1.61085,1.61095,1.61055,1.6108,130700000.0
2009-11-18 20:32:00,1.61075,1.611,1.61075,1.61085,74200000.0
2009-11-18 20:33:00,1.61095,1.611,1.61085,1.61085,69400000.0
2009-11-18 20:34:00,1.61085,1.61145,1.61075,1.6114,77100000.0
2009-11-18 20:35:00,1.6115,1.6115,1.61115,1.61115,48600000.0
2009-11-18 20:36:00,1.61115,1.61135,1.61115,1.61135,22100000.0
2009-11-18 20:37:00,1.61135,1.61145,1.611,1.6111,98100000.0
2009-11-18 20:38:00,1.6111,1.6112,1.6109,1.61115,67800000.0
2009-11-18 20:39:00,1.6112,1.61125,1.61105,1.6111,58000000.0
2009-11-18 20:40:00,1.6111,1.6111,1.61075,1.6109,96400000.0
2009-11-18 20:41:00,1.6109,1.6109,1.6107,1.6108,40300000.0
2009-11-18 20:42:00,1.6108,1.6111,1.61075,1.61105,66300000.0
2009-11-18 20:43:00,1.6111,1.6113,1.61075,1.6108,77900000.0
2009-11-18 20:44:00,1.61085,1.6109,1.6107,1.6109,30300000.0
2009-11-18 20:45:00,1.61085,1.6109,1.61075,1.61085,35200000.0
2009-11-18 20:46:00,1.61085,1.6111,1.61075,1.6111,56900000.0
2009-11-18 20:47:00,1.61115,1.61125,1.61105,1.61125,54100000.0
2009-11-18 20:48:00,1.61125,1.6115,1.6111,1.61135,71600000.0
2009-11-18 20:49:00,1.61125,1.61145,1.61115,1.6112,67400000.0
2009-11-18 20:50:00,1.6112,1.61125,1.611,1.6112,43900000.0
2009-11-18 20:51:00,1.6112,1.6113,1.611,1.611,66400000.0
2009-11-18 20:52:00,1.61105,1.61115,1.611,1.61105,54300000.0
2009-11-18 20:53:00,1.61115,1.6115,1.6111,1.6115,40500000.0
2009-11-18 20:54:00,1.6115,1.61155,1.61135,1.61145,40000000.0
2009-11-18 20:55:00,1.61145,1.6117,1.6113,1.61155,57400000.0
2009-11-18 20:56:00,1.61145,1.6119,1.61145,1.6115,87100000.0
2009-11-18 20:57:00,1.6117,1.61195,1.6115,1.61165,99300000.0
2009-11-18 20:58:00,1.61175,1.6119,1.6116,1.61165,76100000.0
2009-11-18 20:59:00,1.61165,1.61195,1.61165,1.61185,53300000.0
2009-11-18 21:00:00,1.61185,1.61195,1.61175,1.6119,36400000.0
2009-11-18 21:01:00,1.61185,1.6119,1.6117,1.6117,52200000.0
2009-11-18 21:02:00,1.6118,1.6118,1.6114,1.6115,75600000.0
2009-11-18 21:03:00,1.6115,1.61155,1.6113,1.61135,42700000.0
2009-11-18 21:04:00,1.6113,1.61175,1.61125,1.6116,89400000.0
2009-11-18 21:05:00,1.61155,1.61155,1.61125,1.61135,72400000.0
2009-11-18 21:06:00,1.6114,1.6114,1.6105,1.6107,112000000.0
2009-11-18 21:07:00,1.6107,1.61095,1.6107,1.6107,106600000.0
2009-11-18 21:08:00,1.61075,1.61085,1.61065,1.6107,39100000.0
2009-11-18 21:09:00,1.6107,1.6107,1.60985,1.61,174300000.0
2009-11-18 21:10:00,1.61,1.61015,1.6098,1.60995,125200000.0
2009-11-18 21:11:00,1.61005,1.6106,1.61,1.6105,53000000.0
2009-11-18 21:12:00,1.6106,1.6108,1.61045,1.6106,72600000.0
2009-11-18 21:13:00,1.61065,1.61075,1.61055,1.61055,19000000.0
2009-11-18 21:14:00,1.61055,1.61075,1.61055,1.6107,39000000.0
2009-11-18 21:15:00,1.6106,1.61075,1.6106,1.61075,25600000.0
2009-11-18 21:16:00,1.6107,1.61075,1.6106,1.6107,42900000.0
2009-11-18 21:17:00,1.6107,1.61105,1.6106,1.61065,69800000.0
2009-11-18 21:18:00,1.61075,1.61105,1.6106,1.61075,75800000.0
2009-11-18 21:19:00,1.61075,1.6109,1.61065,1.61085,52000000.0
2009-11-18 21:20:00,1.6108,1.61085,1.61055,1.6106,68000000.0
2009-11-18 21:21:00,1.6106,1.6106,1.61045,1.61045,48000000.0
2009-11-18 21:22:00,1.6104,1.6106,1.6103,1.6106,45200000.0
2009-11-18 21:23:00,1.6106,1.611,1.6104,1.611,55600000.0
2009-11-18 21:24:00,1.61095,1.61095,1.61055,1.6109,112800000.0
2009-11-18 21:25:00,1.6109,1.611,1.61075,1.6109,25500000.0
2009-11-18 21:26:00,1.6109,1.6109,1.6108,1.6108,16800000.0
2009-11-18 21:27:00,1.6108,1.61085,1.61045,1.6105,74400000.0
2009-11-18 21:28:00,1.61055,1.6108,1.61055,1.6107,60700000.0
2009-11-18 21:29:00,1.6107,1.6107,1.6105,1.61055,69600000.0
2009-11-18 21:30:00,1.61055,1.6108,1.6105,1.6105,41500000.0
2009-11-18 21:31:00,1.6105,1.61065,1.61025,1.6105,51100000.0
2009-11-18 21:32:00,1.61045,1.61065,1.6104,1.6104,68600000.0
2009-11-18 21:33:00,1.61045,1.61055,1.61025,1.61055,44400000.0
2009-11-18 21:34:00,1.6105,1.61055,1.61035,1.6105,66600000.0
2009-11-18 21:35:00,1.6105,1.6108,1.61045,1.6107,58800000.0
2009-11-18 21:36:00,1.6107,1.6107,1.61025,1.6103,48600000.0
2009-11-18 21:37:00,1.61035,1.61055,1.6102,1.61045,68000000.0
2009-11-18 21:38:00,1.6105,1.6109,1.6105,1.6109,42100000.0
2009-11-18 21:39:00,1.6108,1.6109,1.61055,1.61055,71600000.0
2009-11-18 21:40:00,1.61055,1.61085,1.61055,1.61075,46100000.0
2009-11-18 21:41:00,1.61075,1.61095,1.61075,1.61085,57300000.0
2009-11-18 21:42:00,1.6108,1.61105,1.6107,1.611,34200000.0
2009-11-18 21:43:00,1.61095,1.61095,1.61085,1.61085,56300000.0
2009-11-18 21:44:00,1.6109,1.61165,1.6109,1.61165,53900000.0
2009-11-18 21:45:00,1.6117,1.61205,1.61155,1.6119,116200000.0
2009-11-18 21:46:00,1.61195,1.61205,1.6118,1.61185,49800000.0
2009-11-18 21:47:00,1.6118,1.61195,1.6115,1.61155,109000000.0
2009-11-18 21:48:00,1.61155,1.61215,1.6115,1.612,87500000.0
2009-11-18 21:49:00,1.61195,1.61205,1.61185,1.61205,37100000.0
2009-11-18 21:50:00,1.61205,1.61235,1.61185,1.61205,135900000.0
2009-11-18 21:51:00,1.61205,1.6122,1.6119,1.61195,134800000.0
2009-11-18 21:52:00,1.61195,1.61205,1.61185,1.61205,62000000.0
2009-11-18 21:53:00,1.61205,1.61245,1.612,1.6123,118600000.0
2009-11-18 21:54:00,1.6123,1.61235,1.61205,1.61225,214700000.0
2009-11-18 21:55:00,1.61225,1.6125,1.61205,1.61225,144000000.0
2009-11-18 21:56:00,1.61225,1.6124,1.6121,1.61215,80400000.0
2009-11-18 21:57:00,1.61215,1.61225,1.6118,1.61185,66700000.0
2009-11-18 21:58:00,1.6118,1.612,1.6115,1.6118,132200000.0
2009-11-18 21:59:00,1.61185,1.6119,1.611,1.61125,151600000.0
2009-11-18 22:00:00,1.61125,1.61125,1.6107,1.6112,162100000.0
2009-11-18 22:01:00,1.61115,1.61155,1.61105,1.61135,99800000.0
2009-11-18 22:02:00,1.61135,1.6117,1.6112,1.61135,125200000.0
2009-11-18 22:03:00,1.61135,1.61135,1.61105,1.6113,71000000.0
2009-11-18 22:04:00,1.61125,1.6114,1.61105,1.6114,89000000.0
2009-11-18 22:05:00,1.6114,1.61155,1.6113,1.6113,60500000.0
2009-11-18 22:06:00,1.61125,1.6113,1.6112,1.61125,34600000.0
2009-11-18 22:07:00,1.61125,1.61125,1.6098,1.60995,175700000.0
2009-11-18 22:08:00,1.61,1.61035,1.61,1.6103,66100000.0
2009-11-18 22:09:00,1.6104,1.6106,1.6102,1.6105,52000000.0
2009-11-18 22:10:00,1.6105,1.6105,1.6097,1.60975,209200000.0
2009-11-18 22:11:00,1.6098,1.60985,1.60965,1.60975,61500000.0
2009-11-18 22:12:00,1.60975,1.6103,1.60965,1.61015,122000000.0
2009-11-18 22:13:00,1.61015,1.61025,1.6098,1.6098,70900000.0
2009-11-18 22:14:00,1.6098,1.6099,1.60965,1.6098,75200000.0
2009-11-18 22:15:00,1.6098,1.6102,1.60975,1.60985,74400000.0
2009-11-18 22:16:00,1.60985,1.61,1.6097,1.6099,71300000.0
2009-11-18 22:17:00,1.60995,1.6101,1.60985,1.61005,113400000.0
2009-11-18 22:18:00,1.6101,1.61025,1.6099,1.61,50400000.0
2009-11-18 22:19:00,1.61,1.61025,1.6099,1.61005,62400000.0
2009-11-18 22:20:00,1.6101,1.6102,1.60995,1.61,68400000.0
2009-11-18 22:21:00,1.61015,1.6103,1.6099,1.60995,106500000.0
2009-11-18 22:22:00,1.60995,1.6101,1.60985,1.60985,61100000.0
2009-11-18 22:23:00,1.60985,1.6102,1.60985,1.6102,48400000.0
2009-11-18 22:24:00,1.61015,1.6102,1.61,1.6101,51900000.0
2009-11-18 22:25:00,1.6101,1.6103,1.6101,1.6103,43000000.0
2009-11-18 22:26:00,1.6103,1.6103,1.61015,1.61025,36700000.0
2009-11-18 22:27:00,1.61025,1.61035,1.6101,1.6101,45200000.0
2009-11-18 22:28:00,1.6101,1.6102,1.61005,1.61015,32400000.0
2009-11-18 22:29:00,1.6101,1.6102,1.6098,1.60985,78400000.0
2009-11-18 22:30:00,1.60985,1.60985,1.6097,1.60975,57000000.0
2009-11-18 22:31:00,1.60985,1.61025,1.60965,1.61015,92000000.0
2009-11-18 22:32:00,1.6101,1.61025,1.60985,1.60985,100000000.0
2009-11-18 22:33:00,1.60985,1.61015,1.60985,1.61015,98500000.0
2009-11-18 22:34:00,1.61015,1.6103,1.60985,1.61005,41900000.0
2009-11-18 22:35:00,1.60995,1.61005,1.60985,1.60995,76400000.0
2009-11-18 22:36:00,1.6099,1.60995,1.60985,1.60985,55100000.0
2009-11-18 22:37:00,1.60985,1.6103,1.60985,1.6101,75100000.0
2009-11-18 22:38:00,1.6101,1.61015,1.61,1.61005,35900000.0
2009-11-18 22:39:00,1.61015,1.61045,1.60965,1.6104,52200000.0
2009-11-18 22:40:00,1.6104,1.61055,1.60975,1.61035,196300000.0
2009-11-18 22:41:00,1.6103,1.61035,1.60995,1.61015,137400000.0
2009-11-18 22:42:00,1.61025,1.61025,1.61015,1.61025,14300000.0
2009-11-18 22:43:00,1.6103,1.61055,1.6102,1.61055,96400000.0
2009-11-18 22:44:00,1.61055,1.61055,1.6098,1.60985,85700000.0
2009-11-18 22:45:00,1.60985,1.61005,1.60975,1.60995,83800000.0
2009-11-18 22:46:00,1.61005,1.6101,1.60985,1.60995,43500000.0
2009-11-18 22:47:00,1.60995,1.60995,1.60975,1.60985,83100000.0
2009-11-18 22:48:00,1.60985,1.61015,1.6098,1.61015,139100000.0
2009-11-18 22:49:00,1.61005,1.6101,1.6098,1.60995,166700000.0
2009-11-18 22:50:00,1.61,1.61015,1.6099,1.61,47400000.0
2009-11-18 22:51:00,1.61005,1.6102,1.6098,1.6098,45400000.0
2009-11-18 22:52:00,1.60975,1.60985,1.60955,1.60975,297700000.0
2009-11-18 22:53:00,1.6098,1.60985,1.6095,1.60975,40300000.0
2009-11-18 22:54:00,1.60975,1.60975,1.6094,1.6094,95200000.0
2009-11-18 22:55:00,1.6094,1.6096,1.6093,1.6093,43800000.0
2009-11-18 22:56:00,1.60935,1.6095,1.60925,1.60935,101400000.0
2009-11-18 22:57:00,1.60935,1.60935,1.60885,1.60905,94700000.0
2009-11-18 22:58:00,1.609,1.609,1.60835,1.6089,117300000.0
2009-11-18 22:59:00,1.60875,1.6089,1.60865,1.60875,154400000.0
2009-11-18 23:00:00,1.6087,1.6088,1.6085,1.6088,81900000.0
2009-11-18 23:01:00,1.6087,1.6091,1.60865,1.6091,48800000.0
2009-11-18 23:02:00,1.60915,1.6094,1.6089,1.60895,81200000.0
2009-11-18 23:03:00,1.60895,1.60925,1.60895,1.6092,29100000.0
2009-11-18 23:04:00,1.60935,1.6095,1.60935,1.6095,17600000.0
2009-11-18 23:05:00,1.60955,1.60985,1.6094,1.6096,49600000.0
2009-11-18 23:06:00,1.6095,1.60995,1.6094,1.60985,51000000.0
2009-11-18 23:07:00,1.60985,1.60985,1.60925,1.60925,16000000.0
2009-11-18 23:08:00,1.60905,1.60995,1.60905,1.6094,122500000.0
2009-11-18 23:09:00,1.6094,1.60995,1.6094,1.6098,73800000.0
2009-11-18 23:10:00,1.60985,1.60995,1.60965,1.60985,66500000.0
2009-11-18 23:11:00,1.60985,1.6102,1.60975,1.61,57200000.0
2009-11-18 23:12:00,1.60995,1.61025,1.60995,1.61015,52600000.0
2009-11-18 23:13:00,1.6101,1.6101,1.6099,1.60995,54900000.0
2009-11-18 23:14:00,1.60995,1.61005,1.60985,1.60995,80600000.0
2009-11-18 23:15:00,1.60995,1.60995,1.60975,1.60975,43600000.0
2009-11-18 23:16:00,1.60975,1.60975,1.6092,1.6092,50800000.0
2009-11-18 23:17:00,1.6091,1.6096,1.6091,1.6095,66500000.0
2009-11-18 23:18:00,1.6095,1.6096,1.60915,1.6092,27700000.0
2009-11-18 23:19:00,1.60915,1.6093,1.60915,1.60925,9200000.0
2009-11-18 23:20:00,1.60925,1.60935,1.60915,1.60935,13100000.0
2009-11-18 23:21:00,1.60935,1.60955,1.60935,1.60945,20600000.0
2009-11-18 23:22:00,1.6094,1.60955,1.6094,1.60955,3500000.0
2009-11-18 23:23:00,1.6096,1.6096,1.60935,1.60945,20300000.0
2009-11-18 23:24:00,1.60945,1.60945,1.6093,1.60935,29800000.0
2009-11-18 23:25:00,1.60935,1.60985,1.60935,1.60985,68300000.0
2009-11-18 23:26:00,1.60985,1.60995,1.6096,1.60965,112900000.0
2009-11-18 23:27:00,1.60965,1.60975,1.60945,1.6097,53700000.0
2009-11-18 23:28:00,1.60955,1.60965,1.60945,1.60945,47200000.0
2009-11-18 23:29:00,1.6094,1.6094,1.6094,1.6094,1500000.0
2009-11-18 23:30:00,1.60935,1.60955,1.6093,1.6095,14700000.0
2009-11-18 23:31:00,1.6095,1.6098,1.6095,1.60975,80300000.0
2009-11-18 23:32:00,1.6097,1.6097,1.6096,1.60965,13700000.0
2009-11-18 23:33:00,1.6097,1.6097,1.6096,1.6096,11400000.0
2009-11-18 23:34:00,1.6096,1.60975,1.60955,1.60965,27000000.0
2009-11-18 23:35:00,1.60965,1.6097,1.60955,1.6096,44600000.0
2009-11-18 23:36:00,1.60965,1.60965,1.6095,1.6096,25300000.0
2009-11-18 23:37:00,1.6096,1.60985,1.6096,1.60985,25300000.0
2009-11-18 23:38:00,1.60985,1.60985,1.6096,1.6096,11900000.0
2009-11-18 23:39:00,1.6096,1.6097,1.6094,1.6095,47600000.0
2009-11-18 23:40:00,1.60955,1.60985,1.6094,1.6097,30700000.0
2009-11-18 23:41:00,1.6096,1.6098,1.60955,1.60965,50700000.0
2009-11-18 23:42:00,1.60975,1.61,1.60965,1.60975,41700000.0
2009-11-18 23:43:00,1.60975,1.60975,1.6095,1.6095,72900000.0
2009-11-18 23:44:00,1.6095,1.6096,1.6095,1.60955,18600000.0
2009-11-18 23:45:00,1.60945,1.6095,1.60945,1.60945,21000000.0
2009-11-18 23:46:00,1.6095,1.60965,1.6095,1.60965,17200000.0
2009-11-18 23:47:00,1.6096,1.6096,1.6096,1.6096,1500000.0
2009-11-18 23:48:00,1.6096,1.6096,1.6096,1.6096,4500000.0
2009-11-18 23:49:00,1.60965,1.6101,1.60965,1.6101,17000000.0
2009-11-18 23:50:00,1.61005,1.6101,1.6097,1.60985,43900000.0
2009-11-18 23:51:00,1.60975,1.60985,1.6097,1.60985,23100000.0
2009-11-18 23:52:00,1.60985,1.6099,1.6098,1.6098,20400000.0
2009-11-18 23:53:00,1.6098,1.60985,1.6096,1.60985,36200000.0
2009-11-18 23:54:00,1.6099,1.6099,1.60955,1.60965,24200000.0
2009-11-18 23:55:00,1.60965,1.6097,1.6096,1.60965,21000000.0
2009-11-18 23:56:00,1.60965,1.60965,1.6095,1.60955,29700000.0
2009-11-18 23:57:00,1.60955,1.6097,1.60955,1.6096,29800000.0
2009-11-18 23:58:00,1.60975,1.60985,1.6091,1.60935,55900000.0
2009-11-18 23:59:00,1.60945,1.60945,1.60865,1.6094,75600000.0
2009-11-19 00:00:00,1.60955,1.6099,1.60915,1.60925,33000000.0
2009-11-19 00:01:00,1.60915,1.60925,1.60915,1.6092,21000000.0
2009-11-19 00:02:00,1.60925,1.6093,1.6092,1.60925,9300000.0
2009-11-19 00:03:00,1.60925,1.60925,1.60895,1.60915,26500000.0
2009-11-19 00:04:00,1.6091,1.6093,1.6091,1.6093,14000000.0
2009-11-19 00:05:00,1.6094,1.6094,1.6093,1.60935,6800000.0
2009-11-19 00:06:00,1.6094,1.6098,1.6091,1.6091,40200000.0
2009-11-19 00:07:00,1.6092,1.6092,1.60885,1.60905,27500000.0
2009-11-19 00:08:00,1.60905,1.6092,1.60905,1.6091,19200000.0
2009-11-19 00:09:00,1.6092,1.6092,1.60895,1.60905,15900000.0
2009-11-19 00:10:00,1.6091,1.6092,1.6091,1.6091,15200000.0
2009-11-19 00:11:00,1.6091,1.6093,1.60895,1.609,45500000.0
2009-11-19 00:12:00,1.60895,1.6094,1.60885,1.6092,48900000.0
2009-11-19 00:13:00,1.6091,1.6091,1.6089,1.609,18500000.0
2009-11-19 00:14:00,1.609,1.6092,1.60885,1.6092,19000000.0
2009-11-19 00:15:00,1.60895,1.6091,1.60895,1.60895,10000000.0
2009-11-19 00:16:00,1.6089,1.60905,1.60885,1.609,17100000.0
2009-11-19 00:17:00,1.60895,1.60905,1.6089,1.60905,34600000.0
2009-11-19 00:18:00,1.60905,1.60905,1.609,1.60905,5200000.0
2009-11-19 00:19:00,1.60905,1.60905,1.60905,1.60905,4000000.0
2009-11-19 00:20:00,1.60895,1.60895,1.6084,1.60875,63200000.0
2009-11-19 00:21:00,1.6089,1.6089,1.60845,1.6086,33300000.0
2009-11-19 00:22:00,1.6087,1.6088,1.6086,1.60875,11600000.0
2009-11-19 00:23:00,1.6087,1.60895,1.6087,1.60885,34500000.0
2009-11-19 00:24:00,1.60885,1.60885,1.6085,1.6086,24700000.0
2009-11-19 00:25:00,1.6086,1.6088,1.6084,1.6084,14600000.0
2009-11-19 00:26:00,1.6086,1.60865,1.60825,1.6083,27000000.0
2009-11-19 00:27:00,1.60835,1.60875,1.60815,1.6086,42000000.0
2009-11-19 00:28:00,1.60865,1.60875,1.6084,1.60845,17000000.0
2009-11-19 00:29:00,1.60835,1.60845,1.60835,1.60845,6000000.0
2009-11-19 00:30:00,1.60845,1.60855,1.6082,1.6083,34900000.0
2009-11-19 00:31:00,1.6083,1.6085,1.6082,1.6085,56900000.0
2009-11-19 00:32:00,1.60865,1.60865,1.6085,1.6086,37100000.0
2009-11-19 00:33:00,1.60865,1.60865,1.6086,1.6086,3000000.0
2009-11-19 00:34:00,1.6086,1.6086,1.60835,1.6086,28600000.0
2009-11-19 00:35:00,1.6085,1.6086,1.6085,1.6086,3000000.0
2009-11-19 00:36:00,1.60845,1.60875,1.60805,1.60875,29400000.0
2009-11-19 00:37:00,1.6089,1.6089,1.60885,1.60885,9000000.0
2009-11-19 00:38:00,1.6088,1.60895,1.6088,1.60885,10500000.0
2009-11-19 00:39:00,1.6093,1.60965,1.60927,1.60928,1600000.0
2009-11-19 00:40:00,1.60885,1.60885,1.60885,1.60885,1600000.0
2009-11-19 00:41:00,1.6088,1.60885,1.6087,1.6087,4500000.0
2009-11-19 00:42:00,1.60865,1.60865,1.60865,1.60865,4600000.0
2009-11-19 00:43:00,1.61023,1.61034,1.60946,1.60955,9000000.0
2009-11-19 00:44:00,1.6086,1.6086,1.6085,1.60855,9000000.0
2009-11-19 00:45:00,1.6087,1.60895,1.60855,1.60895,27500000.0
2009-11-19 00:46:00,1.60895,1.6094,1.60895,1.6093,29800000.0
2009-11-19 00:47:00,1.6092,1.60945,1.60915,1.6094,57600000.0
2009-11-19 00:48:00,1.6095,1.6095,1.6092,1.60925,19500000.0
2009-11-19 00:49:00,1.60925,1.60955,1.60925,1.60955,19200000.0
2009-11-19 00:50:00,1.60965,1.6097,1.6089,1.6094,76600000.0
2009-11-19 00:51:00,1.60955,1.60995,1.60955,1.60995,41500000.0
2009-11-19 00:52:00,1.60995,1.61085,1.60985,1.6108,29600000.0
2009-11-19 00:53:00,1.611,1.611,1.6103,1.6103,32900000.0
2009-11-19 00:54:00,1.6103,1.6103,1.61005,1.61025,22200000.0
2009-11-19 00:55:00,1.6102,1.61035,1.60985,1.60995,29800000.0
2009-11-19 00:56:00,1.61,1.61045,1.6098,1.61045,58400000.0
2009-11-19 00:57:00,1.61045,1.6105,1.61025,1.61045,70700000.0
2009-11-19 00:58:00,1.6103,1.61065,1.6103,1.61065,45900000.0
2009-11-19 00:59:00,1.61065,1.61095,1.6104,1.61065,53600000.0
2009-11-19 01:00:00,1.61055,1.6106,1.61005,1.61005,40900000.0
2009-11-19 01:01:00,1.6101,1.6105,1.60985,1.61035,46400000.0
2009-11-19 01:02:00,1.61,1.6105,1.61,1.6105,9000000.0
2009-11-19 01:03:00,1.61065,1.6109,1.6103,1.6109,28500000.0
2009-11-19 01:04:00,1.6108,1.6108,1.61055,1.6107,33400000.0
2009-11-19 01:05:00,1.6107,1.6107,1.61055,1.6106,20200000.0
2009-11-19 01:06:00,1.6104,1.61065,1.6101,1.6104,31900000.0
2009-11-19 01:07:00,1.6103,1.6105,1.6101,1.61025,35700000.0
2009-11-19 01:08:00,1.61025,1.6106,1.6102,1.6105,23300000.0
2009-11-19 01:09:00,1.6106,1.61075,1.6106,1.61075,11400000.0
2009-11-19 01:10:00,1.6107,1.61085,1.61065,1.61075,14300000.0
2009-11-19 01:11:00,1.6107,1.61075,1.61045,1.6105,25200000.0
2009-11-19 01:12:00,1.61045,1.61045,1.60995,1.60995,23400000.0
2009-11-19 01:13:00,1.61,1.61005,1.6097,1.6099,46800000.0
2009-11-19 01:14:00,1.60995,1.6101,1.6098,1.60985,87300000.0
2009-11-19 01:15:00,1.60985,1.60985,1.60965,1.6098,26700000.0
2009-11-19 01:16:00,1.60985,1.60985,1.60985,1.60985,6200000.0
2009-11-19 01:17:00,1.60985,1.60985,1.60985,1.60985,1500000.0
2009-11-19 01:18:00,1.6098,1.60985,1.6097,1.6097,12500000.0
2009-11-19 01:19:00,1.6098,1.6098,1.6097,1.6097,6200000.0
2009-11-19 01:20:00,1.6098,1.6099,1.60975,1.60985,12300000.0
2009-11-19 01:21:00,1.60985,1.60985,1.6096,1.6098,52400000.0
2009-11-19 01:22:00,1.6097,1.60995,1.60965,1.60995,60800000.0
2009-11-19 01:23:00,1.6099,1.6099,1.60975,1.6098,55900000.0
2009-11-19 01:24:00,1.6098,1.6098,1.60965,1.60975,9000000.0
2009-11-19 01:25:00,1.60965,1.60975,1.60935,1.60955,54900000.0
2009-11-19 01:26:00,1.60955,1.6097,1.60945,1.60945,27900000.0
2009-11-19 01:27:00,1.60945,1.60965,1.60945,1.6096,27000000.0
2009-11-19 01:28:00,1.60955,1.6097,1.6095,1.60965,27400000.0
2009-11-19 01:29:00,1.60955,1.60955,1.60875,1.60895,63400000.0
2009-11-19 01:30:00,1.6089,1.6095,1.6089,1.6094,43700000.0
2009-11-19 01:31:00,1.60945,1.60995,1.6094,1.6096,60300000.0
2009-11-19 01:32:00,1.6097,1.6098,1.6096,1.6098,25500000.0
2009-11-19 01:33:00,1.6097,1.6099,1.6097,1.60975,40700000.0
2009-11-19 01:34:00,1.60975,1.60975,1.60965,1.6097,37600000.0
2009-11-19 01:35:00,1.60975,1.61,1.60965,1.61,44200000.0
2009-11-19 01:36:00,1.6099,1.61,1.6098,1.61,19800000.0
2009-11-19 01:37:00,1.61005,1.6101,1.60955,1.6096,63000000.0
2009-11-19 01:38:00,1.60955,1.60955,1.60955,1.60955,6100000.0
2009-11-19 01:39:00,1.60965,1.61,1.60945,1.6095,59000000.0
2009-11-19 01:40:00,1.6095,1.6106,1.60945,1.61015,88100000.0
2009-11-19 01:41:00,1.6101,1.61045,1.61005,1.61035,61100000.0
2009-11-19 01:42:00,1.6104,1.6105,1.6103,1.6105,11700000.0
2009-11-19 01:43:00,1.61055,1.61065,1.6097,1.6099,91200000.0
2009-11-19 01:44:00,1.6099,1.6099,1.60985,1.60985,2000000.0
2009-11-19 01:45:00,1.6098,1.6099,1.6097,1.60975,21000000.0
2009-11-19 01:46:00,1.60965,1.6103,1.6096,1.61,86300000.0
2009-11-19 01:47:00,1.61005,1.6103,1.61005,1.61015,23200000.0
2009-11-19 01:48:00,1.6103,1.6104,1.61015,1.6104,14300000.0
2009-11-19 01:49:00,1.61055,1.611,1.6104,1.61055,84600000.0
2009-11-19 01:50:00,1.61055,1.61095,1.61025,1.6104,128400000.0
2009-11-19 01:51:00,1.6104,1.61055,1.61025,1.6104,38400000.0
2009-11-19 01:52:00,1.61055,1.6108,1.6105,1.6108,27800000.0
2009-11-19 01:53:00,1.6108,1.6109,1.6107,1.61075,40000000.0
2009-11-19 01:54:00,1.6107,1.6108,1.6106,1.61075,50100000.0
2009-11-19 01:55:00,1.61075,1.611,1.61075,1.6108,58500000.0
2009-11-19 01:56:00,1.6109,1.61125,1.6109,1.61105,37600000.0
2009-11-19 01:57:00,1.61105,1.6111,1.6104,1.6105,79700000.0
2009-11-19 01:58:00,1.61055,1.6108,1.6105,1.6105,26000000.0
2009-11-19 01:59:00,1.6104,1.61095,1.6104,1.6108,71800000.0
2009-11-19 02:00:00,1.61085,1.61135,1.6108,1.61085,80900000.0
2009-11-19 02:01:00,1.61085,1.61105,1.61085,1.61095,17500000.0
2009-11-19 02:02:00,1.6109,1.61095,1.6108,1.6108,41500000.0
2009-11-19 02:03:00,1.61085,1.611,1.61065,1.61065,61600000.0
2009-11-19 02:04:00,1.61065,1.611,1.6106,1.611,37500000.0
2009-11-19 02:05:00,1.6109,1.6116,1.61075,1.6115,150200000.0
2009-11-19 02:06:00,1.6114,1.6123,1.61135,1.61185,126600000.0
2009-11-19 02:07:00,1.6118,1.6118,1.61145,1.6117,124300000.0
2009-11-19 02:08:00,1.6118,1.61185,1.61165,1.6118,29400000.0
2009-11-19 02:09:00,1.61185,1.61185,1.61135,1.61155,99800000.0
2009-11-19 02:10:00,1.61145,1.61165,1.61125,1.61135,76200000.0
2009-11-19 02:11:00,1.6114,1.6119,1.6114,1.6117,30000000.0
2009-11-19 02:12:00,1.61165,1.6119,1.61145,1.61175,111400000.0
2009-11-19 02:13:00,1.61175,1.6118,1.6115,1.6116,61000000.0
2009-11-19 02:14:00,1.6117,1.6118,1.61155,1.6116,22900000.0
2009-11-19 02:15:00,1.6116,1.61185,1.6115,1.6117,68300000.0
2009-11-19 02:16:00,1.61165,1.61195,1.6115,1.6118,73800000.0
2009-11-19 02:17:00,1.61195,1.61225,1.61185,1.61185,61300000.0
2009-11-19 02:18:00,1.61185,1.61185,1.6118,1.6118,18800000.0
2009-11-19 02:19:00,1.61185,1.61195,1.61165,1.61185,66800000.0
2009-11-19 02:20:00,1.61185,1.6119,1.6117,1.6118,29400000.0
2009-11-19 02:21:00,1.6118,1.6118,1.61165,1.61175,49500000.0
2009-11-19 02:22:00,1.61175,1.61235,1.61155,1.6118,131100000.0
2009-11-19 02:23:00,1.6117,1.61225,1.6117,1.6119,95100000.0
2009-11-19 02:24:00,1.6119,1.61195,1.61155,1.61195,89200000.0
2009-11-19 02:25:00,1.612,1.61225,1.61185,1.6121,165000000.0
2009-11-19 02:26:00,1.61215,1.6129,1.6121,1.6129,139800000.0
2009-11-19 02:27:00,1.6131,1.61355,1.61305,1.6133,129600000.0
2009-11-19 02:28:00,1.61325,1.6137,1.61275,1.61365,88200000.0
2009-11-19 02:29:00,1.61365,1.61365,1.61325,1.61335,86300000.0
2009-11-19 02:30:00,1.6133,1.6134,1.61295,1.6133,55600000.0
2009-11-19 02:31:00,1.6133,1.6133,1.61265,1.61285,105400000.0
2009-11-19 02:32:00,1.61285,1.61285,1.6124,1.61265,147700000.0
2009-11-19 02:33:00,1.6127,1.61275,1.6121,1.61225,82900000.0
2009-11-19 02:34:00,1.61235,1.61255,1.61225,1.61255,57000000.0
2009-11-19 02:35:00,1.6126,1.61295,1.6125,1.6126,76300000.0
2009-11-19 02:36:00,1.61255,1.6132,1.61255,1.6132,65900000.0
2009-11-19 02:37:00,1.61325,1.61335,1.6127,1.6131,92900000.0
2009-11-19 02:38:00,1.6131,1.6133,1.6126,1.613,94700000.0
2009-11-19 02:39:00,1.61285,1.6129,1.6126,1.6126,109300000.0
2009-11-19 02:40:00,1.6126,1.61285,1.6126,1.6126,74500000.0
2009-11-19 02:41:00,1.6126,1.6126,1.61225,1.6125,84800000.0
2009-11-19 02:42:00,1.6125,1.6129,1.6124,1.61275,75600000.0
2009-11-19 02:43:00,1.6128,1.61305,1.6127,1.6129,104800000.0
2009-11-19 02:44:00,1.6129,1.6129,1.61225,1.61235,63500000.0
2009-11-19 02:45:00,1.61235,1.6127,1.61215,1.6126,71600000.0
2009-11-19 02:46:00,1.61265,1.61275,1.61255,1.61265,83500000.0
2009-11-19 02:47:00,1.6127,1.6128,1.6126,1.61265,20000000.0
2009-11-19 02:48:00,1.61265,1.613,1.61245,1.61285,64600000.0
2009-11-19 02:49:00,1.61275,1.6129,1.61255,1.6126,81600000.0
2009-11-19 02:50:00,1.61255,1.6127,1.61225,1.61235,91500000.0
2009-11-19 02:51:00,1.6124,1.613,1.6124,1.6128,161100000.0
2009-11-19 02:52:00,1.6128,1.6131,1.6126,1.6129,137900000.0
2009-11-19 02:53:00,1.6129,1.61335,1.61255,1.61275,141800000.0
2009-11-19 02:54:00,1.61275,1.61335,1.6126,1.61325,151600000.0
2009-11-19 02:55:00,1.61355,1.61355,1.61195,1.61245,189000000.0
2009-11-19 02:56:00,1.61245,1.6126,1.61225,1.6126,93600000.0
2009-11-19 02:57:00,1.6126,1.6126,1.61225,1.6125,89500000.0
2009-11-19 02:58:00,1.6125,1.61275,1.6124,1.6125,87300000.0
2009-11-19 02:59:00,1.6125,1.6127,1.6124,1.6126,83200000.0
2009-11-19 03:00:00,1.61255,1.61255,1.61215,1.61225,70100000.0
2009-11-19 03:01:00,1.61225,1.61225,1.6117,1.6121,62500000.0
2009-11-19 03:02:00,1.6121,1.61235,1.6119,1.61195,65900000.0
2009-11-19 03:03:00,1.61205,1.61245,1.61195,1.61235,113600000.0
2009-11-19 03:04:00,1.61235,1.6125,1.6123,1.6123,53400000.0
2009-11-19 03:05:00,1.6123,1.6124,1.61225,1.6123,25200000.0
2009-11-19 03:06:00,1.6123,1.6125,1.6123,1.61235,31600000.0
2009-11-19 03:07:00,1.61245,1.6127,1.61245,1.61265,59200000.0
2009-11-19 03:08:00,1.6126,1.61265,1.61225,1.6124,88500000.0
2009-11-19 03:09:00,1.6124,1.6127,1.6123,1.61265,60600000.0
2009-11-19 03:10:00,1.6128,1.61325,1.6128,1.61295,121700000.0
2009-11-19 03:11:00,1.61295,1.6136,1.61285,1.6136,118100000.0
2009-11-19 03:12:00,1.6136,1.6136,1.61275,1.613,178900000.0
2009-11-19 03:13:00,1.613,1.6131,1.6127,1.61295,84200000.0
2009-11-19 03:14:00,1.613,1.61335,1.6129,1.6132,116400000.0
2009-11-19 03:15:00,1.6131,1.61315,1.61265,1.6128,116000000.0
2009-11-19 03:16:00,1.6128,1.6129,1.61265,1.61285,132200000.0
2009-11-19 03:17:00,1.6128,1.61295,1.61265,1.61285,125600000.0
2009-11-19 03:18:00,1.6128,1.613,1.61265,1.6127,94000000.0
2009-11-19 03:19:00,1.61265,1.61295,1.61265,1.61275,80200000.0
2009-11-19 03:20:00,1.61275,1.61285,1.6126,1.61265,74600000.0
2009-11-19 03:21:00,1.61265,1.61275,1.6124,1.61265,72100000.0
2009-11-19 03:22:00,1.6127,1.61275,1.61265,1.61275,20600000.0
2009-11-19 03:23:00,1.61275,1.61275,1.61245,1.61265,102600000.0
2009-11-19 03:24:00,1.61265,1.6132,1.61265,1.61295,157900000.0
2009-11-19 03:25:00,1.61295,1.6131,1.61275,1.6128,56400000.0
2009-11-19 03:26:00,1.61285,1.613,1.61275,1.61285,92800000.0
2009-11-19 03:27:00,1.6128,1.6129,1.6128,1.6128,38800000.0
2009-11-19 03:28:00,1.61275,1.61295,1.61225,1.61235,140400000.0
2009-11-19 03:29:00,1.61235,1.61275,1.61235,1.61245,153700000.0
2009-11-19 03:30:00,1.61245,1.6126,1.6123,1.61235,88100000.0
2009-11-19 03:31:00,1.61235,1.6127,1.61215,1.61225,127000000.0
2009-11-19 03:32:00,1.61225,1.6124,1.61205,1.6122,103900000.0
2009-11-19 03:33:00,1.6121,1.61245,1.61185,1.6122,105300000.0
2009-11-19 03:34:00,1.6121,1.61275,1.6121,1.61245,78500000.0
2009-11-19 03:35:00,1.6125,1.6125,1.61225,1.61245,79400000.0
2009-11-19 03:36:00,1.61255,1.6126,1.6122,1.61245,119100000.0
2009-11-19 03:37:00,1.6124,1.6125,1.61215,1.61215,91700000.0
2009-11-19 03:38:00,1.6122,1.6123,1.61185,1.612,87200000.0
2009-11-19 03:39:00,1.6121,1.61215,1.612,1.6121,32700000.0
2009-11-19 03:40:00,1.61215,1.6122,1.6121,1.61215,13900000.0
2009-11-19 03:41:00,1.61215,1.61255,1.61205,1.61215,115200000.0
2009-11-19 03:42:00,1.6122,1.6126,1.6122,1.61245,110200000.0
2009-11-19 03:43:00,1.61245,1.61275,1.61245,1.6126,36800000.0
2009-11-19 03:44:00,1.6126,1.61265,1.6124,1.6125,62100000.0
2009-11-19 03:45:00,1.6124,1.6126,1.6122,1.6124,67800000.0
2009-11-19 03:46:00,1.6124,1.6124,1.61175,1.61185,109000000.0
2009-11-19 03:47:00,1.6119,1.61205,1.61185,1.61195,19900000.0
2009-11-19 03:48:00,1.612,1.61225,1.61185,1.6121,107300000.0
2009-11-19 03:49:00,1.61225,1.6126,1.61225,1.6126,50000000.0
2009-11-19 03:50:00,1.61255,1.6127,1.61235,1.61255,75500000.0
2009-11-19 03:51:00,1.61245,1.6128,1.6122,1.61235,75500000.0
2009-11-19 03:52:00,1.6124,1.6125,1.61225,1.61225,60700000.0
2009-11-19 03:53:00,1.61225,1.61225,1.61195,1.61195,68200000.0
2009-11-19 03:54:00,1.61195,1.6123,1.61195,1.61205,50800000.0
2009-11-19 03:55:00,1.612,1.6121,1.61165,1.612,101700000.0
2009-11-19 03:56:00,1.61205,1.61205,1.6119,1.61195,26400000.0
2009-11-19 03:57:00,1.61195,1.61215,1.6117,1.6118,46900000.0
2009-11-19 03:58:00,1.61185,1.61195,1.61165,1.61185,67400000.0
2009-11-19 03:59:00,1.6119,1.6119,1.6118,1.61185,16900000.0
2009-11-19 04:00:00,1.61195,1.6121,1.61165,1.6121,92300000.0
2009-11-19 04:01:00,1.6121,1.61245,1.6116,1.61175,125800000.0
2009-11-19 04:02:00,1.6117,1.612,1.6116,1.6119,69200000.0
2009-11-19 04:03:00,1.6119,1.612,1.6116,1.61165,65400000.0
2009-11-19 04:04:00,1.61165,1.6118,1.6113,1.61155,78600000.0
2009-11-19 04:05:00,1.61155,1.6119,1.6112,1.6117,102800000.0
2009-11-19 04:06:00,1.61155,1.61165,1.61095,1.61135,105500000.0
2009-11-19 04:07:00,1.61125,1.61145,1.611,1.6111,128000000.0
2009-11-19 04:08:00,1.6111,1.6119,1.61105,1.6118,153200000.0
2009-11-19 04:09:00,1.6119,1.6124,1.61185,1.6119,129000000.0
2009-11-19 04:10:00,1.612,1.6122,1.6119,1.61195,95600000.0
2009-11-19 04:11:00,1.61185,1.61245,1.6118,1.61235,130100000.0
2009-11-19 04:12:00,1.61225,1.61235,1.61195,1.6123,68300000.0
2009-11-19 04:13:00,1.6125,1.6125,1.61185,1.61205,91600000.0
2009-11-19 04:14:00,1.61205,1.61215,1.6116,1.61185,156600000.0
2009-11-19 04:15:00,1.61185,1.612,1.61165,1.61175,109000000.0
2009-11-19 04:16:00,1.6117,1.61175,1.6114,1.6116,112000000.0
2009-11-19 04:17:00,1.6116,1.61185,1.6116,1.61175,70500000.0
2009-11-19 04:18:00,1.6118,1.61185,1.6116,1.6118,59600000.0
2009-11-19 04:19:00,1.6117,1.61175,1.61155,1.61165,55000000.0
2009-11-19 04:20:00,1.61165,1.612,1.61165,1.61185,43700000.0
2009-11-19 04:21:00,1.61195,1.61195,1.61175,1.61185,74800000.0
2009-11-19 04:22:00,1.6119,1.6122,1.6117,1.6122,90900000.0
2009-11-19 04:23:00,1.6122,1.61245,1.61215,1.6124,125600000.0
2009-11-19 04:24:00,1.6123,1.6124,1.6121,1.61225,77200000.0
2009-11-19 04:25:00,1.6123,1.6123,1.6118,1.612,95700000.0
2009-11-19 04:26:00,1.612,1.6125,1.612,1.6124,56000000.0
2009-11-19 04:27:00,1.6124,1.6128,1.6123,1.61255,78500000.0
2009-11-19 04:28:00,1.61245,1.6134,1.6124,1.6133,152300000.0
2009-11-19 04:29:00,1.6132,1.6133,1.6129,1.613,111000000.0
2009-11-19 04:30:00,1.61305,1.61315,1.61275,1.61275,78900000.0
2009-11-19 04:31:00,1.61275,1.6136,1.6126,1.61325,146100000.0
2009-11-19 04:32:00,1.6131,1.6136,1.6131,1.6133,114400000.0
2009-11-19 04:33:00,1.6133,1.61345,1.6129,1.61305,125800000.0
2009-11-19 04:34:00,1.61305,1.61335,1.613,1.6133,42200000.0
2009-11-19 04:35:00,1.6132,1.61335,1.61305,1.6132,75400000.0
2009-11-19 04:36:00,1.61325,1.6133,1.61295,1.61315,81500000.0
2009-11-19 04:37:00,1.61315,1.61315,1.61285,1.61285,66100000.0
2009-11-19 04:38:00,1.6128,1.613,1.6125,1.613,75900000.0
2009-11-19 04:39:00,1.613,1.61305,1.6128,1.6129,40500000.0
2009-11-19 04:40:00,1.6129,1.6129,1.6126,1.6126,23100000.0
2009-11-19 04:41:00,1.6126,1.61265,1.61235,1.61235,57800000.0
2009-11-19 04:42:00,1.61235,1.61265,1.61235,1.61245,76800000.0
2009-11-19 04:43:00,1.61245,1.6125,1.61235,1.61245,42500000.0
2009-11-19 04:44:00,1.61245,1.61275,1.61235,1.61245,94600000.0
2009-11-19 04:45:00,1.6125,1.6125,1.61215,1.61215,44500000.0
2009-11-19 04:46:00,1.61215,1.61235,1.61205,1.61215,40400000.0
2009-11-19 04:47:00,1.6123,1.6123,1.6117,1.6119,54200000.0
2009-11-19 04:48:00,1.61175,1.612,1.61175,1.612,51700000.0
2009-11-19 04:49:00,1.612,1.6124,1.6119,1.61225,53000000.0
2009-11-19 04:50:00,1.61235,1.61255,1.61205,1.6123,72400000.0
2009-11-19 04:51:00,1.6123,1.6123,1.612,1.6121,47100000.0
2009-11-19 04:52:00,1.61215,1.6123,1.6121,1.6121,43200000.0
2009-11-19 04:53:00,1.6121,1.6121,1.61195,1.61205,57800000.0
2009-11-19 04:54:00,1.61195,1.6121,1.61195,1.61195,18500000.0
2009-11-19 04:55:00,1.61195,1.61195,1.61185,1.61185,14100000.0
2009-11-19 04:56:00,1.61195,1.61215,1.61195,1.61205,35500000.0
2009-11-19 04:57:00,1.61205,1.6121,1.6119,1.61195,61500000.0
2009-11-19 04:58:00,1.61205,1.6122,1.6118,1.61205,87300000.0
2009-11-19 04:59:00,1.612,1.6123,1.6119,1.6121,79000000.0
2009-11-19 05:00:00,1.6122,1.61245,1.6121,1.61235,30400000.0
2009-11-19 05:01:00,1.6124,1.6125,1.6123,1.6123,43600000.0
2009-11-19 05:02:00,1.6123,1.61235,1.6119,1.61215,122200000.0
2009-11-19 05:03:00,1.61215,1.6123,1.6119,1.61195,75300000.0
2009-11-19 05:04:00,1.61205,1.6122,1.6119,1.612,85500000.0
2009-11-19 05:05:00,1.61215,1.6125,1.612,1.61225,90600000.0
2009-11-19 05:06:00,1.61225,1.6126,1.6121,1.6121,114500000.0
2009-11-19 05:07:00,1.6121,1.61215,1.61175,1.61205,85200000.0
2009-11-19 05:08:00,1.61205,1.6125,1.61205,1.6125,44700000.0
2009-11-19 05:09:00,1.61235,1.6126,1.61225,1.6125,35500000.0
2009-11-19 05:10:00,1.6125,1.61265,1.6124,1.6125,33400000.0
2009-11-19 05:11:00,1.61255,1.61265,1.6123,1.61245,82800000.0
2009-11-19 05:12:00,1.6124,1.61265,1.6122,1.61265,60600000.0
2009-11-19 05:13:00,1.61255,1.61265,1.61225,1.61245,90300000.0
2009-11-19 05:14:00,1.6125,1.6126,1.61235,1.61245,52200000.0
2009-11-19 05:15:00,1.61245,1.61245,1.6123,1.61235,34000000.0
2009-11-19 05:16:00,1.61235,1.61265,1.61225,1.61265,44400000.0
2009-11-19 05:17:00,1.6127,1.61275,1.61265,1.61265,18800000.0
2009-11-19 05:18:00,1.61265,1.6128,1.61255,1.61265,51200000.0
2009-11-19 05:19:00,1.61265,1.61275,1.61265,1.6127,23500000.0
2009-11-19 05:20:00,1.6127,1.61285,1.6123,1.61275,99500000.0
2009-11-19 05:21:00,1.61275,1.61275,1.61255,1.6126,21800000.0
2009-11-19 05:22:00,1.6126,1.61265,1.6126,1.61265,12000000.0
2009-11-19 05:23:00,1.6126,1.6127,1.61245,1.6125,27400000.0
2009-11-19 05:24:00,1.6125,1.6125,1.61225,1.61235,44200000.0
2009-11-19 05:25:00,1.6123,1.61245,1.61225,1.6124,59500000.0
2009-11-19 05:26:00,1.6124,1.61245,1.6123,1.6123,25700000.0
2009-11-19 05:27:00,1.61225,1.61235,1.61215,1.61225,70600000.0
2009-11-19 05:28:00,1.61225,1.61235,1.6122,1.61225,22200000.0
2009-11-19 05:29:00,1.6124,1.6126,1.61235,1.61255,24700000.0
2009-11-19 05:30:00,1.6126,1.61275,1.61245,1.61265,49800000.0
2009-11-19 05:31:00,1.6126,1.61275,1.61235,1.61265,41200000.0
2009-11-19 05:32:00,1.61265,1.61265,1.61255,1.6126,34200000.0
2009-11-19 05:33:00,1.6126,1.6127,1.61255,1.61255,38600000.0
2009-11-19 05:34:00,1.6127,1.6132,1.61265,1.613,112900000.0
2009-11-19 05:35:00,1.613,1.61305,1.6124,1.6127,75300000.0
2009-11-19 05:36:00,1.61265,1.61265,1.61255,1.61255,37600000.0
2009-11-19 05:37:00,1.61255,1.6128,1.61255,1.6128,15300000.0
2009-11-19 05:38:00,1.6127,1.61275,1.6127,1.6127,7500000.0
2009-11-19 05:39:00,1.6127,1.61285,1.6127,1.61285,35900000.0
2009-11-19 05:40:00,1.61285,1.6132,1.6127,1.6132,85700000.0
2009-11-19 05:41:00,1.6132,1.6133,1.61305,1.6133,68600000.0
2009-11-19 05:42:00,1.6133,1.61335,1.61315,1.61325,28700000.0
2009-11-19 05:43:00,1.61335,1.61335,1.613,1.61315,44500000.0
2009-11-19 05:44:00,1.61315,1.61315,1.6128,1.6131,47400000.0
2009-11-19 05:45:00,1.61305,1.61355,1.61305,1.6134,59000000.0
2009-11-19 05:46:00,1.61345,1.6136,1.6134,1.61345,57800000.0
2009-11-19 05:47:00,1.61345,1.6138,1.61345,1.6137,52600000.0
2009-11-19 05:48:00,1.6137,1.6138,1.61325,1.6134,87900000.0
2009-11-19 05:49:00,1.6134,1.6135,1.6131,1.6132,134300000.0
2009-11-19 05:50:00,1.61325,1.61335,1.6131,1.6132,72100000.0
2009-11-19 05:51:00,1.6133,1.61335,1.61295,1.61305,47700000.0
2009-11-19 05:52:00,1.61295,1.61375,1.6129,1.61355,108400000.0
2009-11-19 05:53:00,1.6135,1.61375,1.61325,1.6136,66800000.0
2009-11-19 05:54:00,1.6136,1.6139,1.61325,1.6134,63200000.0
2009-11-19 05:55:00,1.6134,1.6135,1.61295,1.613,48600000.0
2009-11-19 05:56:00,1.613,1.61355,1.61295,1.6134,89700000.0
2009-11-19 05:57:00,1.6134,1.6137,1.6134,1.61355,24000000.0
2009-11-19 05:58:00,1.61355,1.6137,1.6134,1.61365,35200000.0
2009-11-19 05:59:00,1.61365,1.61375,1.6134,1.6134,49100000.0
2009-11-19 06:00:00,1.6134,1.6135,1.6133,1.6134,12000000.0
2009-11-19 06:01:00,1.6135,1.6137,1.61325,1.6135,102000000.0
2009-11-19 06:02:00,1.6135,1.61365,1.6135,1.6136,18000000.0
2009-11-19 06:03:00,1.6136,1.61385,1.61355,1.61355,57600000.0
2009-11-19 06:04:00,1.6136,1.6138,1.6134,1.6134,62200000.0
2009-11-19 06:05:00,1.61345,1.61345,1.6131,1.61315,65100000.0
2009-11-19 06:06:00,1.6132,1.6134,1.6131,1.6132,47000000.0
2009-11-19 06:07:00,1.61315,1.6132,1.61315,1.6132,4500000.0
2009-11-19 06:08:00,1.61315,1.61315,1.61295,1.61315,37000000.0
2009-11-19 06:09:00,1.61305,1.61305,1.6125,1.61265,86400000.0
2009-11-19 06:10:00,1.61275,1.6133,1.61265,1.6133,85800000.0
2009-11-19 06:11:00,1.6133,1.6133,1.6131,1.61315,24200000.0
2009-11-19 06:12:00,1.6131,1.6131,1.61275,1.61295,73000000.0
2009-11-19 06:13:00,1.61285,1.61295,1.61275,1.61285,35000000.0
2009-11-19 06:14:00,1.61285,1.61335,1.61285,1.61325,84200000.0
2009-11-19 06:15:00,1.61325,1.61345,1.61285,1.6132,98100000.0
2009-11-19 06:16:00,1.6133,1.61365,1.613,1.6135,154100000.0
2009-11-19 06:17:00,1.6135,1.61365,1.6133,1.6136,72400000.0
2009-11-19 06:18:00,1.61365,1.61375,1.61335,1.6137,104400000.0
2009-11-19 06:19:00,1.61355,1.61455,1.6134,1.6145,116400000.0
2009-11-19 06:20:00,1.6144,1.6144,1.6139,1.6139,97800000.0
2009-11-19 06:21:00,1.6139,1.61415,1.6139,1.61395,63400000.0
2009-11-19 06:22:00,1.61405,1.61475,1.61395,1.61475,91000000.0
2009-11-19 06:23:00,1.6148,1.61565,1.6145,1.6153,143300000.0
2009-11-19 06:24:00,1.61535,1.61625,1.61515,1.61555,188100000.0
2009-11-19 06:25:00,1.61555,1.61585,1.61435,1.6145,155200000.0
2009-11-19 06:26:00,1.61475,1.615,1.6145,1.6147,120100000.0
2009-11-19 06:27:00,1.6147,1.6153,1.61465,1.6147,94200000.0
2009-11-19 06:28:00,1.6147,1.615,1.61445,1.6148,150200000.0
2009-11-19 06:29:00,1.61475,1.61505,1.61445,1.61445,111400000.0
2009-11-19 06:30:00,1.6144,1.6148,1.6144,1.61475,93300000.0
2009-11-19 06:31:00,1.61465,1.6149,1.61455,1.61455,62900000.0
2009-11-19 06:32:00,1.61455,1.6148,1.61435,1.61445,85300000.0
2009-11-19 06:33:00,1.6144,1.61455,1.6142,1.61435,93800000.0
2009-11-19 06:34:00,1.61445,1.61455,1.6141,1.61415,116400000.0
2009-11-19 06:35:00,1.61415,1.6143,1.6137,1.6138,101500000.0
2009-11-19 06:36:00,1.6139,1.6139,1.61375,1.61375,42800000.0
2009-11-19 06:37:00,1.61375,1.61405,1.6134,1.6138,105700000.0
2009-11-19 06:38:00,1.61375,1.6138,1.6134,1.6134,64200000.0
2009-11-19 06:39:00,1.6135,1.6138,1.61345,1.61375,36500000.0
2009-11-19 06:40:00,1.6137,1.61375,1.6133,1.6133,72100000.0
2009-11-19 06:41:00,1.61335,1.61365,1.61335,1.6136,38000000.0
2009-11-19 06:42:00,1.6136,1.6136,1.61305,1.61305,26200000.0
2009-11-19 06:43:00,1.61305,1.6133,1.61285,1.61285,77100000.0
2009-11-19 06:44:00,1.61275,1.6136,1.6127,1.6136,95900000.0
2009-11-19 06:45:00,1.6135,1.6137,1.61325,1.61345,108800000.0
2009-11-19 06:46:00,1.61345,1.61445,1.61345,1.6143,117800000.0
2009-11-19 06:47:00,1.6143,1.6151,1.61415,1.61485,189200000.0
2009-11-19 06:48:00,1.61475,1.615,1.61445,1.61455,132800000.0
2009-11-19 06:49:00,1.61455,1.6152,1.6145,1.6151,105200000.0
2009-11-19 06:50:00,1.61515,1.61555,1.61505,1.61515,150400000.0
2009-11-19 06:51:00,1.6152,1.61535,1.61475,1.61475,119800000.0
2009-11-19 06:52:00,1.61465,1.61535,1.61465,1.61525,135400000.0
2009-11-19 06:53:00,1.6152,1.61525,1.615,1.615,54400000.0
2009-11-19 06:54:00,1.615,1.61505,1.61475,1.6149,53300000.0
2009-11-19 06:55:00,1.6149,1.61505,1.6146,1.6146,69500000.0
2009-11-19 06:56:00,1.6146,1.61465,1.61425,1.6146,52800000.0
2009-11-19 06:57:00,1.61455,1.61465,1.6143,1.6143,19700000.0
2009-11-19 06:58:00,1.6142,1.61435,1.614,1.6141,51600000.0
2009-11-19 06:59:00,1.6142,1.61445,1.61405,1.61445,44000000.0
2009-11-19 07:00:00,1.61435,1.61465,1.6141,1.61465,110700000.0
2009-11-19 07:01:00,1.61455,1.6147,1.61445,1.61455,97200000.0
2009-11-19 07:02:00,1.61455,1.6148,1.61435,1.6148,86400000.0
2009-11-19 07:03:00,1.61475,1.615,1.61475,1.61495,53300000.0
2009-11-19 07:04:00,1.615,1.6152,1.6148,1.61495,69500000.0
2009-11-19 07:05:00,1.61495,1.615,1.6144,1.61455,79500000.0
2009-11-19 07:06:00,1.6146,1.6148,1.61445,1.61475,80700000.0
2009-11-19 07:07:00,1.61475,1.61475,1.61465,1.61465,47800000.0
2009-11-19 07:08:00,1.61465,1.61465,1.6143,1.61455,40300000.0
2009-11-19 07:09:00,1.61465,1.61465,1.61435,1.61445,22400000.0
2009-11-19 07:10:00,1.61455,1.6146,1.6143,1.61445,83300000.0
2009-11-19 07:11:00,1.61445,1.61465,1.6141,1.61425,79500000.0
2009-11-19 07:12:00,1.6143,1.6146,1.61425,1.6145,63400000.0
2009-11-19 07:13:00,1.6144,1.6146,1.61425,1.61445,52500000.0
2009-11-19 07:14:00,1.6145,1.61465,1.6144,1.61465,46600000.0
2009-11-19 07:15:00,1.61465,1.61475,1.61445,1.6146,82000000.0
2009-11-19 07:16:00,1.6146,1.6146,1.61435,1.61435,58500000.0
2009-11-19 07:17:00,1.61445,1.6147,1.61445,1.6147,57100000.0
2009-11-19 07:18:00,1.61465,1.61475,1.61435,1.6145,41700000.0
2009-11-19 07:19:00,1.6146,1.61475,1.6144,1.61455,33300000.0
2009-11-19 07:20:00,1.6145,1.61455,1.61405,1.61425,54100000.0
2009-11-19 07:21:00,1.61415,1.61435,1.61415,1.61425,66400000.0
2009-11-19 07:22:00,1.6143,1.6143,1.61405,1.61425,46800000.0
2009-11-19 07:23:00,1.61425,1.6144,1.61415,1.61415,54800000.0
2009-11-19 07:24:00,1.61415,1.6143,1.61405,1.61425,24100000.0
2009-11-19 07:25:00,1.6142,1.61425,1.61405,1.6142,28700000.0
2009-11-19 07:26:00,1.6142,1.6142,1.61405,1.6141,15000000.0
2009-11-19 07:27:00,1.6141,1.61415,1.61405,1.61415,32200000.0
2009-11-19 07:28:00,1.6142,1.6142,1.614,1.614,9100000.0
2009-11-19 07:29:00,1.6139,1.6142,1.6138,1.61405,71800000.0
2009-11-19 07:30:00,1.61415,1.6142,1.6139,1.61395,45900000.0
2009-11-19 07:31:00,1.61395,1.6141,1.61375,1.6139,28400000.0
2009-11-19 07:32:00,1.61375,1.614,1.61375,1.614,33700000.0
2009-11-19 07:33:00,1.61395,1.6142,1.61385,1.61415,42300000.0
2009-11-19 07:34:00,1.61415,1.61425,1.61405,1.6142,39500000.0
2009-11-19 07:35:00,1.61425,1.6146,1.61425,1.6146,35400000.0
2009-11-19 07:36:00,1.61445,1.6146,1.61435,1.6146,20300000.0
2009-11-19 07:37:00,1.6146,1.61465,1.6146,1.61465,18400000.0
2009-11-19 07:38:00,1.61465,1.6148,1.61465,1.61465,32200000.0
2009-11-19 07:39:00,1.6146,1.6147,1.61455,1.61465,75200000.0
2009-11-19 07:40:00,1.61465,1.6148,1.6146,1.6146,28600000.0
2009-11-19 07:41:00,1.61465,1.6147,1.61435,1.6144,69900000.0
2009-11-19 07:42:00,1.6144,1.6145,1.6144,1.61445,20500000.0
2009-11-19 07:43:00,1.61445,1.61445,1.61435,1.61435,21100000.0
2009-11-19 07:44:00,1.6143,1.61435,1.6142,1.6142,33200000.0
2009-11-19 07:45:00,1.61425,1.6143,1.6135,1.6136,59400000.0
2009-11-19 07:46:00,1.61355,1.6138,1.61335,1.6137,113400000.0
2009-11-19 07:47:00,1.61365,1.61435,1.61365,1.61415,87700000.0
2009-11-19 07:48:00,1.6142,1.61425,1.61385,1.61385,53600000.0
2009-11-19 07:49:00,1.61385,1.61395,1.61375,1.61385,50000000.0
2009-11-19 07:50:00,1.61385,1.61395,1.61375,1.61395,43700000.0
2009-11-19 07:51:00,1.61395,1.61395,1.6138,1.61395,18000000.0
2009-11-19 07:52:00,1.6141,1.61425,1.614,1.61405,70100000.0
2009-11-19 07:53:00,1.61405,1.6142,1.6139,1.614,28400000.0
2009-11-19 07:54:00,1.614,1.6142,1.6139,1.6141,79600000.0
2009-11-19 07:55:00,1.61405,1.6141,1.61395,1.61405,39300000.0
2009-11-19 07:56:00,1.61415,1.6144,1.61405,1.6144,49500000.0
2009-11-19 07:57:00,1.6145,1.6145,1.61405,1.61405,63800000.0
2009-11-19 07:58:00,1.61405,1.6141,1.6137,1.61395,60500000.0
2009-11-19 07:59:00,1.61395,1.61415,1.61385,1.61405,93500000.0
2009-11-19 08:00:00,1.614,1.61415,1.6138,1.6139,67100000.0
2009-11-19 08:01:00,1.6139,1.6141,1.6136,1.61375,86000000.0
2009-11-19 08:02:00,1.61355,1.6137,1.6134,1.6134,33200000.0
2009-11-19 08:03:00,1.61345,1.61385,1.61345,1.6135,61600000.0
2009-11-19 08:04:00,1.61345,1.6137,1.6134,1.6137,40900000.0
2009-11-19 08:05:00,1.61365,1.6139,1.61345,1.61385,46600000.0
2009-11-19 08:06:00,1.6139,1.61395,1.61355,1.6137,65000000.0
2009-11-19 08:07:00,1.6137,1.61385,1.6137,1.61375,50600000.0
2009-11-19 08:08:00,1.61375,1.61395,1.61355,1.6138,121500000.0
2009-11-19 08:09:00,1.61365,1.61365,1.61345,1.6136,53000000.0
2009-11-19 08:10:00,1.6136,1.6137,1.61335,1.61355,82500000.0
2009-11-19 08:11:00,1.6136,1.61385,1.61355,1.6137,98400000.0
2009-11-19 08:12:00,1.61375,1.6139,1.6135,1.6137,64300000.0
2009-11-19 08:13:00,1.61365,1.61385,1.61365,1.6138,71800000.0
2009-11-19 08:14:00,1.6138,1.61385,1.61365,1.6137,49400000.0
2009-11-19 08:15:00,1.61365,1.6141,1.61355,1.61385,101800000.0
2009-11-19 08:16:00,1.6139,1.6141,1.6138,1.61395,102500000.0
2009-11-19 08:17:00,1.6141,1.61425,1.61385,1.6141,120800000.0
2009-11-19 08:18:00,1.6141,1.6141,1.61385,1.614,50000000.0
2009-11-19 08:19:00,1.614,1.61405,1.61335,1.6137,81300000.0
2009-11-19 08:20:00,1.6137,1.6137,1.6133,1.6134,101600000.0
2009-11-19 08:21:00,1.6134,1.61355,1.6134,1.61355,33900000.0
2009-11-19 08:22:00,1.6135,1.61375,1.61345,1.61345,34700000.0
2009-11-19 08:23:00,1.61345,1.61365,1.61315,1.61325,74600000.0
2009-11-19 08:24:00,1.61325,1.6134,1.61305,1.61315,79500000.0
2009-11-19 08:25:00,1.61315,1.6136,1.61315,1.6134,72000000.0
2009-11-19 08:26:00,1.6134,1.6136,1.6131,1.6133,117000000.0
2009-11-19 08:27:00,1.61345,1.61345,1.61325,1.61325,53700000.0
2009-11-19 08:28:00,1.6132,1.6136,1.61315,1.61345,132900000.0
2009-11-19 08:29:00,1.6134,1.61365,1.61335,1.61355,105900000.0
2009-11-19 08:30:00,1.61355,1.614,1.61345,1.61375,140500000.0
2009-11-19 08:31:00,1.61375,1.614,1.61375,1.61395,43800000.0
2009-11-19 08:32:00,1.61405,1.6141,1.61385,1.61385,31200000.0
2009-11-19 08:33:00,1.61385,1.61395,1.61375,1.61375,54200000.0
2009-11-19 08:34:00,1.61385,1.61385,1.6137,1.6138,24800000.0
2009-11-19 08:35:00,1.6138,1.6139,1.61375,1.6138,67300000.0
2009-11-19 08:36:00,1.61375,1.61385,1.61365,1.61385,23400000.0
2009-11-19 08:37:00,1.61385,1.6139,1.61375,1.61385,25700000.0
2009-11-19 08:38:00,1.6137,1.6138,1.6133,1.6134,53100000.0
2009-11-19 08:39:00,1.6134,1.61355,1.6131,1.61325,84000000.0
2009-11-19 08:40:00,1.61325,1.61325,1.6131,1.61325,12100000.0
2009-11-19 08:41:00,1.6131,1.61335,1.61265,1.6127,51600000.0
2009-11-19 08:42:00,1.6127,1.61315,1.6127,1.613,101100000.0
2009-11-19 08:43:00,1.61315,1.61315,1.6127,1.6127,79200000.0
2009-11-19 08:44:00,1.6128,1.6128,1.61245,1.61265,79100000.0
2009-11-19 08:45:00,1.61255,1.6127,1.61245,1.6127,38300000.0
2009-11-19 08:46:00,1.61265,1.6128,1.61265,1.6127,69100000.0
2009-11-19 08:47:00,1.61255,1.6129,1.61245,1.6129,124200000.0
2009-11-19 08:48:00,1.6129,1.6129,1.61265,1.61265,70800000.0
2009-11-19 08:49:00,1.61285,1.61305,1.61265,1.61295,82900000.0
2009-11-19 08:50:00,1.61305,1.61325,1.61295,1.61305,31900000.0
2009-11-19 08:51:00,1.61315,1.61355,1.6131,1.61355,103800000.0
2009-11-19 08:52:00,1.6134,1.6137,1.6133,1.6134,81400000.0
2009-11-19 08:53:00,1.6134,1.61355,1.61325,1.61345,102200000.0
2009-11-19 08:54:00,1.6135,1.61365,1.6134,1.6136,68300000.0
2009-11-19 08:55:00,1.61355,1.614,1.6135,1.6138,51200000.0
2009-11-19 08:56:00,1.61375,1.61395,1.61375,1.61385,74400000.0
2009-11-19 08:57:00,1.6138,1.614,1.6138,1.6139,59300000.0
2009-11-19 08:58:00,1.6138,1.61445,1.61365,1.61445,90500000.0
2009-11-19 08:59:00,1.61435,1.6144,1.6136,1.6141,149400000.0
2009-11-19 09:00:00,1.6142,1.6144,1.61415,1.61425,100700000.0
2009-11-19 09:01:00,1.61425,1.6144,1.61405,1.61425,87600000.0
2009-11-19 09:02:00,1.6142,1.6142,1.6141,1.6142,30800000.0
2009-11-19 09:03:00,1.61415,1.61435,1.61385,1.6142,68700000.0
2009-11-19 09:04:00,1.6142,1.61435,1.61395,1.61405,72800000.0
2009-11-19 09:05:00,1.6142,1.61435,1.61335,1.61345,199200000.0
2009-11-19 09:06:00,1.61345,1.61365,1.61335,1.61355,113000000.0
2009-11-19 09:07:00,1.6135,1.6138,1.6133,1.6136,33000000.0
2009-11-19 09:08:00,1.6136,1.6138,1.6131,1.61325,61000000.0
2009-11-19 09:09:00,1.61325,1.61365,1.61325,1.6134,82100000.0
2009-11-19 09:10:00,1.6135,1.61355,1.61305,1.6135,108400000.0
2009-11-19 09:11:00,1.61345,1.61365,1.6128,1.61325,116600000.0
2009-11-19 09:12:00,1.6132,1.61365,1.61315,1.61355,69600000.0
2009-11-19 09:13:00,1.6135,1.6138,1.6134,1.6138,61900000.0
2009-11-19 09:14:00,1.6138,1.6139,1.6135,1.6136,43900000.0
2009-11-19 09:15:00,1.61365,1.61405,1.6135,1.6139,94000000.0
2009-11-19 09:16:00,1.61395,1.61425,1.61385,1.61385,59200000.0
2009-11-19 09:17:00,1.61385,1.61385,1.61325,1.6135,86300000.0
2009-11-19 09:18:00,1.61355,1.61395,1.61345,1.6138,82700000.0
2009-11-19 09:19:00,1.61375,1.61455,1.6137,1.61425,92500000.0
2009-11-19 09:20:00,1.61435,1.61435,1.6141,1.61425,59100000.0
2009-11-19 09:21:00,1.6142,1.6144,1.61405,1.61435,79900000.0
2009-11-19 09:22:00,1.61435,1.6145,1.61425,1.61445,36300000.0
2009-11-19 09:23:00,1.61445,1.6147,1.61415,1.6143,63500000.0
2009-11-19 09:24:00,1.6144,1.61475,1.61415,1.61465,69700000.0
2009-11-19 09:25:00,1.6146,1.6146,1.6145,1.6145,30400000.0
2009-11-19 09:26:00,1.61455,1.6147,1.61435,1.61435,17100000.0
2009-11-19 09:27:00,1.61435,1.61445,1.61435,1.61435,7700000.0
2009-11-19 09:28:00,1.6144,1.6146,1.61415,1.61425,80700000.0
2009-11-19 09:29:00,1.61425,1.61445,1.6141,1.61435,64800000.0
2009-11-19 09:30:00,1.6143,1.6146,1.61415,1.6146,58500000.0
2009-11-19 09:31:00,1.6146,1.6148,1.6146,1.6147,50700000.0
2009-11-19 09:32:00,1.6147,1.61485,1.61445,1.6145,165000000.0
2009-11-19 09:33:00,1.6145,1.61475,1.6145,1.6145,61400000.0
2009-11-19 09:34:00,1.61445,1.6145,1.6143,1.6145,50500000.0
2009-11-19 09:35:00,1.6145,1.61475,1.61435,1.6147,94500000.0
2009-11-19 09:36:00,1.6147,1.6147,1.6142,1.6143,75300000.0
2009-11-19 09:37:00,1.6143,1.61445,1.6141,1.61435,95200000.0
2009-11-19 09:38:00,1.6143,1.6145,1.6141,1.61445,99500000.0
2009-11-19 09:39:00,1.61435,1.61445,1.6141,1.6142,39900000.0
2009-11-19 09:40:00,1.6142,1.6143,1.61405,1.6142,78600000.0
2009-11-19 09:41:00,1.61415,1.61435,1.6131,1.61345,133300000.0
2009-11-19 09:42:00,1.61345,1.61365,1.6132,1.6136,165800000.0
2009-11-19 09:43:00,1.61365,1.6138,1.61345,1.61345,74500000.0
2009-11-19 09:44:00,1.61345,1.6136,1.61235,1.6125,123000000.0
2009-11-19 09:45:00,1.6126,1.613,1.61225,1.6128,189300000.0
2009-11-19 09:46:00,1.61285,1.61305,1.6126,1.6127,153600000.0
2009-11-19 09:47:00,1.61265,1.61285,1.61245,1.6126,149800000.0
2009-11-19 09:48:00,1.61265,1.6135,1.6126,1.6135,151300000.0
2009-11-19 09:49:00,1.6135,1.61505,1.61325,1.61475,311900000.0
2009-11-19 09:50:00,1.61475,1.6149,1.61425,1.6143,269600000.0
2009-11-19 09:51:00,1.6143,1.6146,1.61405,1.61435,194900000.0
2009-11-19 09:52:00,1.6144,1.61455,1.6139,1.614,112100000.0
2009-11-19 09:53:00,1.614,1.6143,1.61385,1.6142,82400000.0
2009-11-19 09:54:00,1.6142,1.6142,1.6138,1.61415,131200000.0
2009-11-19 09:55:00,1.61425,1.61455,1.61375,1.61385,208000000.0
2009-11-19 09:56:00,1.6137,1.61445,1.61335,1.6142,169700000.0
2009-11-19 09:57:00,1.6143,1.61445,1.61365,1.61365,150400000.0
2009-11-19 09:58:00,1.61365,1.61485,1.61365,1.61415,198800000.0
2009-11-19 09:59:00,1.61415,1.6143,1.61365,1.61395,183700000.0
2009-11-19 10:00:00,1.614,1.61515,1.6138,1.61515,243800000.0
2009-11-19 10:01:00,1.61515,1.6152,1.61415,1.61445,196700000.0
2009-11-19 10:02:00,1.6145,1.61465,1.61425,1.61455,204800000.0
2009-11-19 10:03:00,1.61465,1.6149,1.61395,1.614,248200000.0
2009-11-19 10:04:00,1.6139,1.61455,1.61345,1.6141,190700000.0
2009-11-19 10:05:00,1.614,1.61505,1.61375,1.61445,226300000.0
2009-11-19 10:06:00,1.6144,1.61465,1.61415,1.61435,205900000.0
2009-11-19 10:07:00,1.6144,1.6144,1.6136,1.6136,189400000.0
2009-11-19 10:08:00,1.6137,1.61385,1.6134,1.6136,116500000.0
2009-11-19 10:09:00,1.61355,1.6138,1.61315,1.61365,134500000.0
2009-11-19 10:10:00,1.6136,1.6136,1.6128,1.6132,156000000.0
2009-11-19 10:11:00,1.6133,1.6133,1.6128,1.613,137300000.0
2009-11-19 10:12:00,1.61305,1.61395,1.61285,1.6138,320500000.0
2009-11-19 10:13:00,1.61375,1.61405,1.61335,1.61405,142400000.0
2009-11-19 10:14:00,1.6141,1.6147,1.61395,1.6143,204700000.0
2009-11-19 10:15:00,1.6144,1.61675,1.6142,1.61575,288600000.0
2009-11-19 10:16:00,1.61575,1.6159,1.61485,1.61485,252900000.0
2009-11-19 10:17:00,1.6149,1.61535,1.6145,1.6148,219400000.0
2009-11-19 10:18:00,1.61485,1.61505,1.6143,1.61465,185300000.0
2009-11-19 10:19:00,1.61475,1.615,1.61425,1.6144,138200000.0
2009-11-19 10:20:00,1.61445,1.6146,1.614,1.61435,128400000.0
2009-11-19 10:21:00,1.61435,1.6145,1.6141,1.6142,153900000.0
2009-11-19 10:22:00,1.61425,1.6149,1.61405,1.61485,126100000.0
2009-11-19 10:23:00,1.6149,1.6151,1.6147,1.61495,88000000.0
2009-11-19 10:24:00,1.615,1.615,1.61425,1.6143,143600000.0
2009-11-19 10:25:00,1.6143,1.6144,1.61395,1.6142,137200000.0
2009-11-19 10:26:00,1.61425,1.6145,1.614,1.6143,156500000.0
2009-11-19 10:27:00,1.6144,1.6144,1.6135,1.6138,132400000.0
2009-11-19 10:28:00,1.61385,1.614,1.61355,1.61385,106900000.0
2009-11-19 10:29:00,1.61385,1.61425,1.61385,1.61395,71700000.0
2009-11-19 10:30:00,1.61395,1.6142,1.61375,1.61415,143400000.0
2009-11-19 10:31:00,1.61415,1.61415,1.6138,1.6138,139100000.0
2009-11-19 10:32:00,1.6138,1.61405,1.61375,1.6138,86000000.0
2009-11-19 10:33:00,1.61375,1.61425,1.61365,1.61415,130800000.0
2009-11-19 10:34:00,1.6141,1.6141,1.61355,1.61365,148200000.0
2009-11-19 10:35:00,1.61365,1.6141,1.6134,1.61395,109300000.0
2009-11-19 10:36:00,1.61395,1.6142,1.61385,1.614,105700000.0
2009-11-19 10:37:00,1.614,1.6143,1.61375,1.6142,161300000.0
2009-11-19 10:38:00,1.61425,1.61435,1.61395,1.61425,197000000.0
2009-11-19 10:39:00,1.6142,1.6144,1.61385,1.61385,62500000.0
2009-11-19 10:40:00,1.6139,1.61445,1.61385,1.61415,80800000.0
2009-11-19 10:41:00,1.61415,1.61455,1.61395,1.61405,167300000.0
2009-11-19 10:42:00,1.6141,1.6143,1.61395,1.61405,108600000.0
2009-11-19 10:43:00,1.61405,1.6142,1.6138,1.6139,130700000.0
2009-11-19 10:44:00,1.6139,1.61415,1.61375,1.61395,155300000.0
2009-11-19 10:45:00,1.61395,1.61415,1.6134,1.61355,155100000.0
2009-11-19 10:46:00,1.6136,1.6138,1.6134,1.6136,208000000.0
2009-11-19 10:47:00,1.6136,1.6138,1.61335,1.6138,70900000.0
2009-11-19 10:48:00,1.61375,1.61385,1.6136,1.61375,103200000.0
2009-11-19 10:49:00,1.61375,1.6142,1.6136,1.6142,155100000.0
2009-11-19 10:50:00,1.61415,1.61445,1.6139,1.61405,122600000.0
2009-11-19 10:51:00,1.61405,1.61415,1.61395,1.614,40700000.0
2009-11-19 10:52:00,1.614,1.6141,1.61385,1.61385,106300000.0
2009-11-19 10:53:00,1.61385,1.61415,1.61385,1.614,52100000.0
2009-11-19 10:54:00,1.614,1.6143,1.61385,1.614,109000000.0
2009-11-19 10:55:00,1.614,1.6143,1.61395,1.6142,163000000.0
2009-11-19 10:56:00,1.6143,1.61435,1.61395,1.61425,97500000.0
2009-11-19 10:57:00,1.61425,1.6144,1.6141,1.6143,139900000.0
2009-11-19 10:58:00,1.6143,1.6144,1.61405,1.61435,88900000.0
2009-11-19 10:59:00,1.6144,1.6144,1.61395,1.6142,98700000.0
2009-11-19 11:00:00,1.6142,1.6144,1.61405,1.6141,102000000.0
2009-11-19 11:01:00,1.61405,1.6142,1.61385,1.61385,65500000.0
2009-11-19 11:02:00,1.61375,1.614,1.6136,1.6138,44300000.0
2009-11-19 11:03:00,1.61385,1.6141,1.61365,1.614,107400000.0
2009-11-19 11:04:00,1.61415,1.6142,1.61365,1.61395,83300000.0
2009-11-19 11:05:00,1.61385,1.61395,1.6136,1.61385,87800000.0
2009-11-19 11:06:00,1.61385,1.61445,1.61375,1.61415,103100000.0
2009-11-19 11:07:00,1.6141,1.6149,1.6141,1.61485,151900000.0
2009-11-19 11:08:00,1.61485,1.615,1.6147,1.61495,68500000.0
2009-11-19 11:09:00,1.6149,1.6151,1.6146,1.61475,128600000.0
2009-11-19 11:10:00,1.61465,1.61475,1.6144,1.6146,61900000.0
2009-11-19 11:11:00,1.61455,1.61475,1.6143,1.6144,162600000.0
2009-11-19 11:12:00,1.6144,1.6147,1.6143,1.61435,119100000.0
2009-11-19 11:13:00,1.61435,1.6147,1.61435,1.61445,157600000.0
2009-11-19 11:14:00,1.61445,1.61465,1.6143,1.6146,145800000.0
2009-11-19 11:15:00,1.6146,1.61505,1.61445,1.61495,122200000.0
2009-11-19 11:16:00,1.61505,1.6156,1.6149,1.6152,135700000.0
2009-11-19 11:17:00,1.61525,1.61575,1.6148,1.6155,147100000.0
2009-11-19 11:18:00,1.61555,1.61595,1.6152,1.6157,194000000.0
2009-11-19 11:19:00,1.61575,1.6162,1.61535,1.6158,167200000.0
2009-11-19 11:20:00,1.6159,1.6166,1.6158,1.6162,226400000.0
2009-11-19 11:21:00,1.6162,1.61665,1.6162,1.6164,238800000.0
2009-11-19 11:22:00,1.6164,1.6165,1.61595,1.61595,192300000.0
2009-11-19 11:23:00,1.6159,1.61615,1.61555,1.61605,148300000.0
2009-11-19 11:24:00,1.61605,1.61655,1.61575,1.61615,188600000.0
2009-11-19 11:25:00,1.61615,1.6164,1.61595,1.61615,142400000.0
2009-11-19 11:26:00,1.6162,1.6163,1.61615,1.61615,60300000.0
2009-11-19 11:27:00,1.61615,1.6165,1.616,1.6163,148100000.0
2009-11-19 11:28:00,1.6163,1.6167,1.61615,1.6166,167100000.0
2009-11-19 11:29:00,1.6166,1.61675,1.61645,1.6166,98500000.0
2009-11-19 11:30:00,1.61675,1.61685,1.61635,1.6165,148300000.0
2009-11-19 11:31:00,1.61655,1.61675,1.61625,1.61665,98900000.0
2009-11-19 11:32:00,1.61665,1.6168,1.6164,1.6166,111300000.0
2009-11-19 11:33:00,1.6166,1.61695,1.6164,1.61695,67800000.0
2009-11-19 11:34:00,1.61655,1.61725,1.61655,1.61725,69800000.0
2009-11-19 11:35:00,1.61725,1.61725,1.61675,1.6168,114900000.0
2009-11-19 11:36:00,1.6169,1.61725,1.61675,1.61715,63400000.0
2009-11-19 11:37:00,1.61715,1.6172,1.61685,1.61695,107300000.0
2009-11-19 11:38:00,1.61695,1.61735,1.6167,1.61685,130900000.0
2009-11-19 11:39:00,1.6168,1.61685,1.6165,1.61665,108500000.0
2009-11-19 11:40:00,1.61675,1.61675,1.616,1.616,83700000.0
2009-11-19 11:41:00,1.616,1.6164,1.61595,1.61635,76800000.0
2009-11-19 11:42:00,1.61635,1.61675,1.61625,1.6165,96900000.0
2009-11-19 11:43:00,1.6165,1.61655,1.6163,1.61645,82100000.0
2009-11-19 11:44:00,1.61645,1.61665,1.6163,1.6165,62300000.0
2009-11-19 11:45:00,1.61655,1.61675,1.6162,1.61625,69400000.0
2009-11-19 11:46:00,1.6162,1.6162,1.61585,1.61585,94400000.0
2009-11-19 11:47:00,1.61585,1.616,1.61555,1.6157,98400000.0
2009-11-19 11:48:00,1.6157,1.6158,1.61545,1.61545,67600000.0
2009-11-19 11:49:00,1.6155,1.61575,1.6154,1.61555,71000000.0
2009-11-19 11:50:00,1.6156,1.61585,1.61555,1.6156,103700000.0
2009-11-19 11:51:00,1.61565,1.61585,1.61525,1.61525,45700000.0
2009-11-19 11:52:00,1.61545,1.6157,1.6152,1.6154,91300000.0
2009-11-19 11:53:00,1.6154,1.61585,1.6154,1.61565,72300000.0
2009-11-19 11:54:00,1.61575,1.61595,1.6155,1.61555,59400000.0
2009-11-19 11:55:00,1.6156,1.6157,1.6155,1.6155,57700000.0
2009-11-19 11:56:00,1.6155,1.61565,1.6153,1.6153,75800000.0
2009-11-19 11:57:00,1.61535,1.6156,1.6151,1.61535,87900000.0
2009-11-19 11:58:00,1.6153,1.61585,1.615,1.6155,151400000.0
2009-11-19 11:59:00,1.61555,1.61565,1.61535,1.6155,36400000.0
2009-11-19 12:00:00,1.6155,1.61565,1.61535,1.61535,65800000.0
2009-11-19 12:01:00,1.6154,1.6156,1.6153,1.61555,49400000.0
2009-11-19 12:02:00,1.61555,1.61575,1.61535,1.61545,90800000.0
2009-11-19 12:03:00,1.6154,1.61565,1.61525,1.61555,59800000.0
2009-11-19 12:04:00,1.61565,1.61565,1.61515,1.6152,61500000.0
2009-11-19 12:05:00,1.6151,1.6153,1.61485,1.61525,157100000.0
2009-11-19 12:06:00,1.61525,1.6154,1.6149,1.61495,141000000.0
2009-11-19 12:07:00,1.615,1.6152,1.61485,1.615,88000000.0
2009-11-19 12:08:00,1.6152,1.6152,1.61475,1.6149,152300000.0
2009-11-19 12:09:00,1.61505,1.6152,1.6149,1.61515,132200000.0
2009-11-19 12:10:00,1.6152,1.61525,1.6148,1.6148,61000000.0
2009-11-19 12:11:00,1.61485,1.6149,1.6146,1.61485,59400000.0
2009-11-19 12:12:00,1.6149,1.6149,1.6147,1.6148,30500000.0
2009-11-19 12:13:00,1.61475,1.6149,1.61475,1.6149,46000000.0
2009-11-19 12:14:00,1.6148,1.61535,1.6147,1.61535,83200000.0
2009-11-19 12:15:00,1.61535,1.6158,1.615,1.6156,88900000.0
2009-11-19 12:16:00,1.6157,1.61585,1.6155,1.61575,80200000.0
2009-11-19 12:17:00,1.61565,1.61585,1.6155,1.61575,56000000.0
2009-11-19 12:18:00,1.6157,1.61605,1.6155,1.6157,65300000.0
2009-11-19 12:19:00,1.61575,1.61585,1.61565,1.6158,31900000.0
2009-11-19 12:20:00,1.61595,1.61595,1.6157,1.61575,45300000.0
2009-11-19 12:21:00,1.61565,1.61595,1.6156,1.61595,82100000.0
2009-11-19 12:22:00,1.61615,1.6163,1.61595,1.6161,155900000.0
2009-11-19 12:23:00,1.6162,1.6164,1.61615,1.61635,62600000.0
2009-11-19 12:24:00,1.61635,1.6167,1.6163,1.6164,120100000.0
2009-11-19 12:25:00,1.61645,1.61655,1.61605,1.61615,52900000.0
2009-11-19 12:26:00,1.6161,1.61615,1.61585,1.61585,37400000.0
2009-11-19 12:27:00,1.6159,1.61615,1.6159,1.61615,23800000.0
2009-11-19 12:28:00,1.61605,1.6161,1.6156,1.61575,59700000.0
2009-11-19 12:29:00,1.6158,1.6164,1.6158,1.6161,81100000.0
2009-11-19 12:30:00,1.6161,1.6164,1.61605,1.61615,61600000.0
2009-11-19 12:31:00,1.61615,1.6162,1.6161,1.6161,30700000.0
2009-11-19 12:32:00,1.6161,1.61645,1.61595,1.61635,140900000.0
2009-11-19 12:33:00,1.61635,1.61675,1.61635,1.61655,111500000.0
2009-11-19 12:34:00,1.6166,1.617,1.61655,1.61685,73500000.0
2009-11-19 12:35:00,1.61685,1.61685,1.61645,1.6165,63100000.0
2009-11-19 12:36:00,1.61645,1.6166,1.6164,1.61655,45200000.0
2009-11-19 12:37:00,1.6165,1.6165,1.61625,1.61625,74900000.0
2009-11-19 12:38:00,1.61635,1.61675,1.61625,1.6165,74800000.0
2009-11-19 12:39:00,1.6165,1.6166,1.61645,1.61655,51000000.0
2009-11-19 12:40:00,1.61655,1.6166,1.6163,1.6163,45400000.0
2009-11-19 12:41:00,1.6163,1.6163,1.61605,1.61615,42900000.0
2009-11-19 12:42:00,1.6161,1.61615,1.61595,1.61595,69800000.0
2009-11-19 12:43:00,1.616,1.61635,1.6159,1.616,80900000.0
2009-11-19 12:44:00,1.6161,1.61615,1.6155,1.61575,101300000.0
2009-11-19 12:45:00,1.6157,1.6157,1.61515,1.61525,100100000.0
2009-11-19 12:46:00,1.61535,1.6159,1.61535,1.61565,121700000.0
2009-11-19 12:47:00,1.61565,1.61605,1.61555,1.61605,48100000.0
2009-11-19 12:48:00,1.61605,1.61655,1.61595,1.6161,84400000.0
2009-11-19 12:49:00,1.61595,1.61625,1.6158,1.61585,84500000.0
2009-11-19 12:50:00,1.6159,1.6162,1.6158,1.61595,104100000.0
2009-11-19 12:51:00,1.61595,1.6162,1.61585,1.6162,39100000.0
2009-11-19 12:52:00,1.6162,1.6163,1.616,1.616,72000000.0
2009-11-19 12:53:00,1.61605,1.6164,1.61605,1.61615,84700000.0
2009-11-19 12:54:00,1.61615,1.61645,1.61615,1.61625,66500000.0
2009-11-19 12:55:00,1.61615,1.61625,1.616,1.6161,62700000.0
2009-11-19 12:56:00,1.6161,1.6165,1.6159,1.61635,89600000.0
2009-11-19 12:57:00,1.6164,1.61705,1.6162,1.6168,77300000.0
2009-11-19 12:58:00,1.6169,1.6172,1.61675,1.61705,106600000.0
2009-11-19 12:59:00,1.61705,1.6173,1.6169,1.61725,97100000.0
2009-11-19 13:00:00,1.61715,1.6173,1.61705,1.61715,78900000.0
2009-11-19 13:01:00,1.6171,1.6172,1.61685,1.61695,90300000.0
2009-11-19 13:02:00,1.61695,1.6174,1.61695,1.61705,116800000.0
2009-11-19 13:03:00,1.617,1.61715,1.6168,1.61685,99500000.0
2009-11-19 13:04:00,1.61685,1.6174,1.61675,1.61675,161900000.0
2009-11-19 13:05:00,1.61675,1.61675,1.6163,1.61635,134200000.0
2009-11-19 13:06:00,1.6163,1.61645,1.61615,1.61625,61700000.0
2009-11-19 13:07:00,1.6162,1.6163,1.6162,1.61625,8700000.0
2009-11-19 13:08:00,1.6163,1.6163,1.61605,1.61625,44400000.0
2009-11-19 13:09:00,1.61625,1.61745,1.6162,1.6174,77200000.0
2009-11-19 13:10:00,1.61745,1.61765,1.6172,1.61755,76100000.0
2009-11-19 13:11:00,1.6175,1.61755,1.61725,1.61745,73000000.0
2009-11-19 13:12:00,1.6175,1.6177,1.61745,1.61745,30400000.0
2009-11-19 13:13:00,1.61745,1.61755,1.6172,1.6172,53100000.0
2009-11-19 13:14:00,1.6173,1.6173,1.6169,1.61715,94000000.0
2009-11-19 13:15:00,1.6171,1.6172,1.6169,1.6172,82300000.0
2009-11-19 13:16:00,1.61705,1.61715,1.6169,1.6169,32300000.0
2009-11-19 13:17:00,1.6169,1.617,1.61655,1.61695,72900000.0
2009-11-19 13:18:00,1.61695,1.61705,1.61685,1.617,23200000.0
2009-11-19 13:19:00,1.61705,1.6175,1.617,1.6175,68200000.0
2009-11-19 13:20:00,1.61745,1.6178,1.61735,1.61745,75900000.0
2009-11-19 13:21:00,1.6174,1.6176,1.61735,1.61745,62900000.0
2009-11-19 13:22:00,1.61745,1.61795,1.6174,1.61795,110200000.0
2009-11-19 13:23:00,1.61795,1.6181,1.61785,1.61805,85600000.0
2009-11-19 13:24:00,1.61795,1.61875,1.61795,1.6184,152100000.0
2009-11-19 13:25:00,1.6184,1.61955,1.6183,1.6191,198400000.0
2009-11-19 13:26:00,1.6192,1.6205,1.6187,1.62,247600000.0
2009-11-19 13:27:00,1.62,1.6211,1.6196,1.6202,230800000.0
2009-11-19 13:28:00,1.6202,1.62065,1.6202,1.62055,110300000.0
2009-11-19 13:29:00,1.62055,1.6207,1.62035,1.62065,114900000.0
2009-11-19 13:30:00,1.62065,1.6213,1.6204,1.6211,118200000.0
2009-11-19 13:31:00,1.6211,1.6219,1.62095,1.6216,186500000.0
2009-11-19 13:32:00,1.6216,1.6227,1.6216,1.62205,141800000.0
2009-11-19 13:33:00,1.62195,1.6222,1.62145,1.62165,102500000.0
2009-11-19 13:34:00,1.6217,1.62185,1.62155,1.6218,61400000.0
2009-11-19 13:35:00,1.6218,1.62305,1.62165,1.6226,176700000.0
2009-11-19 13:36:00,1.62255,1.6226,1.62185,1.62185,128700000.0
2009-11-19 13:37:00,1.6219,1.62195,1.6213,1.62145,106700000.0
2009-11-19 13:38:00,1.62145,1.62175,1.6212,1.6215,94000000.0
2009-11-19 13:39:00,1.6215,1.6217,1.6214,1.6217,141200000.0
2009-11-19 13:40:00,1.6218,1.62225,1.62165,1.6217,79800000.0
2009-11-19 13:41:00,1.62165,1.62165,1.62105,1.62115,66700000.0
2009-11-19 13:42:00,1.62125,1.62185,1.62125,1.6218,72400000.0
2009-11-19 13:43:00,1.6218,1.622,1.6215,1.62155,90200000.0
2009-11-19 13:44:00,1.62155,1.6217,1.62125,1.6213,72600000.0
2009-11-19 13:45:00,1.6213,1.6213,1.62085,1.62095,75100000.0
2009-11-19 13:46:00,1.62095,1.62135,1.62095,1.62135,103100000.0
2009-11-19 13:47:00,1.6213,1.62175,1.6208,1.6212,96000000.0
2009-11-19 13:48:00,1.6212,1.6217,1.6209,1.6217,109700000.0
2009-11-19 13:49:00,1.6218,1.62215,1.6217,1.6219,123400000.0
2009-11-19 13:50:00,1.6219,1.62205,1.62145,1.62165,79600000.0
2009-11-19 13:51:00,1.6215,1.6217,1.6213,1.62135,83800000.0
2009-11-19 13:52:00,1.6214,1.6214,1.6213,1.6214,20000000.0
2009-11-19 13:53:00,1.6214,1.6215,1.6208,1.62095,52100000.0
2009-11-19 13:54:00,1.62095,1.62125,1.62095,1.6211,89600000.0
2009-11-19 13:55:00,1.6211,1.6211,1.62045,1.6207,149300000.0
2009-11-19 13:56:00,1.62065,1.6215,1.6206,1.6213,101100000.0
2009-11-19 13:57:00,1.62125,1.6215,1.62125,1.62135,49100000.0
2009-11-19 13:58:00,1.6214,1.6215,1.62115,1.6213,70800000.0
2009-11-19 13:59:00,1.62125,1.6213,1.6209,1.62095,97000000.0
2009-11-19 14:00:00,1.621,1.6213,1.6209,1.6211,91400000.0
2009-11-19 14:01:00,1.6211,1.62125,1.62085,1.62125,88600000.0
2009-11-19 14:02:00,1.6213,1.6213,1.621,1.621,43100000.0
2009-11-19 14:03:00,1.62115,1.6214,1.621,1.62115,71600000.0
2009-11-19 14:04:00,1.62115,1.6213,1.62095,1.62095,94200000.0
2009-11-19 14:05:00,1.62095,1.62115,1.62085,1.62105,107900000.0
2009-11-19 14:06:00,1.621,1.6211,1.62065,1.62075,85200000.0
2009-11-19 14:07:00,1.6207,1.62075,1.62035,1.62035,92500000.0
2009-11-19 14:08:00,1.62035,1.62035,1.61995,1.61995,53500000.0
2009-11-19 14:09:00,1.61995,1.61995,1.61965,1.6197,54000000.0
2009-11-19 14:10:00,1.6197,1.6201,1.6197,1.6201,90900000.0
2009-11-19 14:11:00,1.6201,1.6204,1.61995,1.6203,41200000.0
2009-11-19 14:12:00,1.62025,1.62035,1.6201,1.62015,36500000.0
2009-11-19 14:13:00,1.6202,1.6202,1.6198,1.6198,36600000.0
2009-11-19 14:14:00,1.6199,1.6203,1.61975,1.6202,45300000.0
2009-11-19 14:15:00,1.62015,1.62015,1.61965,1.61965,63000000.0
2009-11-19 14:16:00,1.61965,1.62005,1.61965,1.62005,88500000.0
2009-11-19 14:17:00,1.62005,1.6201,1.61955,1.6198,134800000.0
2009-11-19 14:18:00,1.61975,1.62065,1.61965,1.62035,192400000.0
2009-11-19 14:19:00,1.6203,1.62035,1.6198,1.6201,157100000.0
2009-11-19 14:20:00,1.6201,1.6204,1.61985,1.62005,126800000.0
2009-11-19 14:21:00,1.62005,1.6203,1.6199,1.6203,136800000.0
2009-11-19 14:22:00,1.6203,1.62035,1.61965,1.62005,149800000.0
2009-11-19 14:23:00,1.62015,1.62015,1.61925,1.61935,185100000.0
2009-11-19 14:24:00,1.61935,1.6196,1.6191,1.61915,127700000.0
2009-11-19 14:25:00,1.6191,1.61955,1.6191,1.6193,100300000.0
2009-11-19 14:26:00,1.6194,1.61965,1.61895,1.6192,137900000.0
2009-11-19 14:27:00,1.61925,1.6197,1.61905,1.61935,82900000.0
2009-11-19 14:28:00,1.61935,1.6195,1.619,1.6191,119100000.0
2009-11-19 14:29:00,1.61915,1.6192,1.6188,1.61885,81800000.0
2009-11-19 14:30:00,1.61885,1.6191,1.6186,1.6189,97800000.0
2009-11-19 14:31:00,1.61895,1.6193,1.6188,1.619,90300000.0
2009-11-19 14:32:00,1.619,1.6193,1.61895,1.61905,85000000.0
2009-11-19 14:33:00,1.61905,1.6194,1.6189,1.61935,85200000.0
2009-11-19 14:34:00,1.61935,1.61965,1.6193,1.6196,71400000.0
2009-11-19 14:35:00,1.6197,1.61975,1.61935,1.61945,115800000.0
2009-11-19 14:36:00,1.61935,1.6195,1.6188,1.6189,162800000.0
2009-11-19 14:37:00,1.6189,1.61905,1.6188,1.619,109100000.0
2009-11-19 14:38:00,1.61905,1.61905,1.61805,1.6184,76200000.0
2009-11-19 14:39:00,1.6184,1.61875,1.6182,1.6186,152000000.0
2009-11-19 14:40:00,1.61855,1.61895,1.61855,1.6188,141300000.0
2009-11-19 14:41:00,1.6187,1.61895,1.61825,1.61835,118100000.0
2009-11-19 14:42:00,1.61845,1.61865,1.61785,1.61795,135600000.0
2009-11-19 14:43:00,1.618,1.6186,1.618,1.61825,95800000.0
2009-11-19 14:44:00,1.6183,1.6185,1.61805,1.61805,40000000.0
2009-11-19 14:45:00,1.6181,1.6183,1.6179,1.61805,91200000.0
2009-11-19 14:46:00,1.61805,1.6182,1.61785,1.61795,99100000.0
2009-11-19 14:47:00,1.61795,1.61835,1.61785,1.61825,125700000.0
2009-11-19 14:48:00,1.61815,1.61835,1.61785,1.61795,131300000.0
2009-11-19 14:49:00,1.61795,1.6181,1.61795,1.61795,42200000.0
2009-11-19 14:50:00,1.61795,1.61825,1.6176,1.61775,79000000.0
2009-11-19 14:51:00,1.6178,1.61785,1.61755,1.61765,80500000.0
2009-11-19 14:52:00,1.61765,1.6178,1.61745,1.61775,64100000.0
2009-11-19 14:53:00,1.6179,1.6179,1.6175,1.6175,91100000.0
2009-11-19 14:54:00,1.6175,1.6178,1.6174,1.61745,84000000.0
2009-11-19 14:55:00,1.6175,1.6178,1.61715,1.6177,111000000.0
2009-11-19 14:56:00,1.6177,1.6183,1.61755,1.61815,93200000.0
2009-11-19 14:57:00,1.61815,1.61815,1.6178,1.61795,102700000.0
2009-11-19 14:58:00,1.618,1.6181,1.61785,1.61795,73200000.0
2009-11-19 14:59:00,1.61805,1.61855,1.61775,1.61825,87100000.0
2009-11-19 15:00:00,1.6182,1.6184,1.6182,1.61825,65400000.0
2009-11-19 15:01:00,1.6183,1.61835,1.61815,1.61825,23600000.0
2009-11-19 15:02:00,1.61815,1.6183,1.6179,1.61805,91200000.0
2009-11-19 15:03:00,1.61805,1.61845,1.61795,1.61845,53000000.0
2009-11-19 15:04:00,1.6184,1.6188,1.6184,1.61865,53300000.0
2009-11-19 15:05:00,1.61865,1.61875,1.61855,1.6186,42400000.0
2009-11-19 15:06:00,1.61855,1.61915,1.61845,1.6188,69500000.0
2009-11-19 15:07:00,1.61885,1.6191,1.6184,1.61865,89900000.0
2009-11-19 15:08:00,1.61885,1.619,1.61865,1.61895,138300000.0
2009-11-19 15:09:00,1.61885,1.61895,1.61865,1.61875,122500000.0
2009-11-19 15:10:00,1.61885,1.6192,1.61875,1.61895,49500000.0
2009-11-19 15:11:00,1.61895,1.61905,1.61885,1.61895,67500000.0
2009-11-19 15:12:00,1.61905,1.6194,1.61895,1.61925,103200000.0
2009-11-19 15:13:00,1.61915,1.61945,1.6191,1.61925,62700000.0
2009-11-19 15:14:00,1.61935,1.61935,1.61895,1.6192,73600000.0
2009-11-19 15:15:00,1.6192,1.61955,1.61895,1.6194,129800000.0
2009-11-19 15:16:00,1.6194,1.61985,1.6194,1.61975,92200000.0
2009-11-19 15:17:00,1.61965,1.61995,1.61955,1.6196,130200000.0
2009-11-19 15:18:00,1.6196,1.6198,1.61955,1.6197,65300000.0
2009-11-19 15:19:00,1.6197,1.61985,1.6196,1.61985,86000000.0
2009-11-19 15:20:00,1.6198,1.6202,1.61965,1.62005,120500000.0
2009-11-19 15:21:00,1.6201,1.6202,1.6196,1.6197,104700000.0
2009-11-19 15:22:00,1.61975,1.61995,1.61965,1.61995,77300000.0
2009-11-19 15:23:00,1.61995,1.6201,1.61985,1.61995,98300000.0
2009-11-19 15:24:00,1.61995,1.6202,1.6199,1.62005,66400000.0
2009-11-19 15:25:00,1.6201,1.6201,1.6196,1.61965,69900000.0
2009-11-19 15:26:00,1.6197,1.62,1.61965,1.61975,133900000.0
2009-11-19 15:27:00,1.61965,1.61995,1.61955,1.61955,77300000.0
2009-11-19 15:28:00,1.61955,1.6196,1.61905,1.6193,67200000.0
2009-11-19 15:29:00,1.6194,1.6194,1.61865,1.61875,300700000.0
2009-11-19 15:30:00,1.61885,1.6201,1.6181,1.62005,202300000.0
2009-11-19 15:31:00,1.62,1.62005,1.6195,1.6195,136600000.0
2009-11-19 15:32:00,1.61945,1.6201,1.61935,1.6199,116000000.0
2009-11-19 15:33:00,1.61985,1.61985,1.61875,1.61875,163400000.0
2009-11-19 15:34:00,1.61885,1.6189,1.61845,1.6188,112500000.0
2009-11-19 15:35:00,1.6187,1.6188,1.6177,1.61785,209000000.0
2009-11-19 15:36:00,1.6178,1.6182,1.61755,1.61795,163800000.0
2009-11-19 15:37:00,1.618,1.6182,1.61785,1.6181,142800000.0
2009-11-19 15:38:00,1.61805,1.6187,1.61795,1.6187,158000000.0
2009-11-19 15:39:00,1.6187,1.6191,1.61855,1.6189,97300000.0
2009-11-19 15:40:00,1.6189,1.6192,1.61865,1.6191,78300000.0
2009-11-19 15:41:00,1.6191,1.61935,1.61905,1.6191,73800000.0
2009-11-19 15:42:00,1.6191,1.61945,1.61905,1.6191,124200000.0
2009-11-19 15:43:00,1.61905,1.61935,1.6189,1.6189,70700000.0
2009-11-19 15:44:00,1.6189,1.61905,1.61855,1.61885,173600000.0
2009-11-19 15:45:00,1.619,1.61925,1.6187,1.6191,107300000.0
2009-11-19 15:46:00,1.6191,1.6195,1.61895,1.6195,85000000.0
2009-11-19 15:47:00,1.6195,1.6196,1.6191,1.6191,69200000.0
2009-11-19 15:48:00,1.6191,1.61925,1.61895,1.61925,89000000.0
2009-11-19 15:49:00,1.61915,1.61925,1.6189,1.619,93000000.0
2009-11-19 15:50:00,1.619,1.6192,1.61835,1.6187,156800000.0
2009-11-19 15:51:00,1.61875,1.6188,1.61825,1.61845,137200000.0
2009-11-19 15:52:00,1.61835,1.61845,1.618,1.6183,117800000.0
2009-11-19 15:53:00,1.61825,1.61845,1.6176,1.618,230300000.0
2009-11-19 15:54:00,1.6181,1.6184,1.6179,1.6182,153700000.0
2009-11-19 15:55:00,1.61815,1.61835,1.61805,1.61825,102700000.0
2009-11-19 15:56:00,1.61835,1.6184,1.6181,1.61825,157700000.0
2009-11-19 15:57:00,1.61825,1.6184,1.61795,1.618,164600000.0
2009-11-19 15:58:00,1.618,1.6182,1.61775,1.6182,133000000.0
2009-11-19 15:59:00,1.61815,1.61885,1.6181,1.61845,190200000.0
2009-11-19 16:00:00,1.61855,1.6188,1.61825,1.61875,96300000.0
2009-11-19 16:01:00,1.6188,1.61885,1.61855,1.61865,115500000.0
2009-11-19 16:02:00,1.6188,1.6189,1.6185,1.6186,74200000.0
2009-11-19 16:03:00,1.6186,1.61895,1.61855,1.61895,107300000.0
2009-11-19 16:04:00,1.61885,1.61925,1.6188,1.61925,92100000.0
2009-11-19 16:05:00,1.61925,1.61925,1.61855,1.61865,125300000.0
2009-11-19 16:06:00,1.61865,1.61895,1.61815,1.61875,197600000.0
2009-11-19 16:07:00,1.61875,1.61875,1.6181,1.6184,106800000.0
2009-11-19 16:08:00,1.6184,1.61865,1.61825,1.6183,122800000.0
2009-11-19 16:09:00,1.61835,1.61855,1.61805,1.61825,136000000.0
2009-11-19 16:10:00,1.61835,1.6186,1.6181,1.6184,113800000.0
2009-11-19 16:11:00,1.6183,1.6184,1.61795,1.6182,108800000.0
2009-11-19 16:12:00,1.61815,1.6183,1.6178,1.6179,131100000.0
2009-11-19 16:13:00,1.6179,1.6179,1.6174,1.61765,147300000.0
2009-11-19 16:14:00,1.61765,1.61785,1.6173,1.61735,117900000.0
2009-11-19 16:15:00,1.61735,1.6176,1.61735,1.61735,85400000.0
2009-11-19 16:16:00,1.6174,1.61765,1.61735,1.61765,154400000.0
2009-11-19 16:17:00,1.6177,1.61775,1.6171,1.6175,178500000.0
2009-11-19 16:18:00,1.6175,1.61835,1.6175,1.61815,119600000.0
2009-11-19 16:19:00,1.61825,1.6184,1.618,1.61835,110200000.0
2009-11-19 16:20:00,1.6184,1.6185,1.61815,1.6182,116000000.0
2009-11-19 16:21:00,1.6182,1.61855,1.61795,1.6184,97100000.0
2009-11-19 16:22:00,1.6183,1.6187,1.61825,1.6186,128800000.0
2009-11-19 16:23:00,1.6186,1.61895,1.61845,1.61875,117300000.0
2009-11-19 16:24:00,1.6188,1.619,1.6185,1.6186,105600000.0
2009-11-19 16:25:00,1.61865,1.61875,1.61835,1.61865,78900000.0
2009-11-19 16:26:00,1.61865,1.6189,1.6184,1.61875,83100000.0
2009-11-19 16:27:00,1.61875,1.6196,1.61875,1.6194,124200000.0
2009-11-19 16:28:00,1.61945,1.6195,1.6189,1.6191,172300000.0
2009-11-19 16:29:00,1.6191,1.6191,1.6187,1.619,132400000.0
2009-11-19 16:30:00,1.619,1.619,1.61855,1.6189,124300000.0
2009-11-19 16:31:00,1.6188,1.6192,1.6187,1.619,163500000.0
2009-11-19 16:32:00,1.61905,1.6197,1.6189,1.61965,182800000.0
2009-11-19 16:33:00,1.61965,1.6201,1.61945,1.6199,177800000.0
2009-11-19 16:34:00,1.6199,1.62025,1.61975,1.62025,156400000.0
2009-11-19 16:35:00,1.6201,1.6206,1.6197,1.6206,200500000.0
2009-11-19 16:36:00,1.62065,1.62125,1.6204,1.62105,190100000.0
2009-11-19 16:37:00,1.62105,1.6214,1.62045,1.6205,212700000.0
2009-11-19 16:38:00,1.62045,1.62065,1.6201,1.62025,196800000.0
2009-11-19 16:39:00,1.6202,1.6211,1.6202,1.62095,208000000.0
2009-11-19 16:40:00,1.62085,1.6216,1.6208,1.62145,182900000.0
2009-11-19 16:41:00,1.62145,1.6217,1.6212,1.62135,143300000.0
2009-11-19 16:42:00,1.62125,1.62275,1.6211,1.62265,199600000.0
2009-11-19 16:43:00,1.6226,1.62315,1.6224,1.6228,192600000.0
2009-11-19 16:44:00,1.6226,1.6229,1.6221,1.62255,152200000.0
2009-11-19 16:45:00,1.6226,1.6235,1.62225,1.62325,273300000.0
2009-11-19 16:46:00,1.6233,1.62335,1.62215,1.6223,221900000.0
2009-11-19 16:47:00,1.6222,1.62255,1.6217,1.6217,174100000.0
2009-11-19 16:48:00,1.62185,1.623,1.62185,1.62295,218000000.0
2009-11-19 16:49:00,1.623,1.62345,1.6221,1.6231,214900000.0
2009-11-19 16:50:00,1.62315,1.62465,1.62285,1.6245,244700000.0
2009-11-19 16:51:00,1.6244,1.6245,1.62335,1.6235,221700000.0
2009-11-19 16:52:00,1.6234,1.62365,1.6232,1.6233,192000000.0
2009-11-19 16:53:00,1.62335,1.6238,1.6232,1.6236,231400000.0
2009-11-19 16:54:00,1.6236,1.6253,1.6233,1.62525,262500000.0
2009-11-19 16:55:00,1.62525,1.62525,1.6239,1.6239,234600000.0
2009-11-19 16:56:00,1.62385,1.62425,1.62365,1.62405,218900000.0
2009-11-19 16:57:00,1.62395,1.6245,1.62395,1.6243,123000000.0
2009-11-19 16:58:00,1.62425,1.6247,1.62425,1.6246,117200000.0
2009-11-19 16:59:00,1.6246,1.625,1.6243,1.62465,234400000.0
2009-11-19 17:00:00,1.6243,1.625,1.62325,1.62425,278400000.0
2009-11-19 17:01:00,1.62435,1.62525,1.62415,1.62495,268900000.0
2009-11-19 17:02:00,1.62495,1.62495,1.6237,1.6237,175600000.0
2009-11-19 17:03:00,1.6237,1.6242,1.62345,1.62375,246400000.0
2009-11-19 17:04:00,1.6237,1.62425,1.6236,1.62395,202600000.0
2009-11-19 17:05:00,1.62405,1.6242,1.62375,1.62415,262800000.0
2009-11-19 17:06:00,1.62415,1.62565,1.62405,1.6255,309100000.0
2009-11-19 17:07:00,1.62545,1.6255,1.62485,1.62505,257400000.0
2009-11-19 17:08:00,1.62525,1.6253,1.62455,1.6247,177800000.0
2009-11-19 17:09:00,1.62465,1.6249,1.62425,1.6243,233800000.0
2009-11-19 17:10:00,1.62435,1.62465,1.62375,1.6239,165800000.0
2009-11-19 17:11:00,1.6238,1.62395,1.62345,1.62365,123300000.0
2009-11-19 17:12:00,1.62355,1.6247,1.62335,1.62465,296100000.0
2009-11-19 17:13:00,1.62465,1.62485,1.6243,1.6245,199600000.0
2009-11-19 17:14:00,1.62445,1.62485,1.62425,1.6248,226200000.0
2009-11-19 17:15:00,1.6248,1.6253,1.6244,1.625,186300000.0
2009-11-19 17:16:00,1.62515,1.6253,1.62435,1.6245,248100000.0
2009-11-19 17:17:00,1.6245,1.62515,1.62445,1.62495,187900000.0
2009-11-19 17:18:00,1.62505,1.6252,1.62455,1.62505,196200000.0
2009-11-19 17:19:00,1.62505,1.62535,1.62475,1.62525,174600000.0
2009-11-19 17:20:00,1.62535,1.62535,1.62445,1.62455,216600000.0
2009-11-19 17:21:00,1.62455,1.6256,1.6245,1.62545,234200000.0
2009-11-19 17:22:00,1.6254,1.62545,1.62475,1.62485,220400000.0
2009-11-19 17:23:00,1.62485,1.6249,1.62415,1.6245,179700000.0
2009-11-19 17:24:00,1.62445,1.62455,1.6239,1.6245,196100000.0
2009-11-19 17:25:00,1.6246,1.62465,1.62425,1.62435,191700000.0
2009-11-19 17:26:00,1.6243,1.62465,1.6243,1.6245,135000000.0
2009-11-19 17:27:00,1.62455,1.62485,1.6242,1.62455,163300000.0
2009-11-19 17:28:00,1.62455,1.62495,1.62435,1.6246,170700000.0
2009-11-19 17:29:00,1.6246,1.6248,1.6238,1.6238,162800000.0
2009-11-19 17:30:00,1.62385,1.62415,1.6235,1.624,232500000.0
2009-11-19 17:31:00,1.62395,1.62495,1.62385,1.62495,208800000.0
2009-11-19 17:32:00,1.62495,1.6254,1.62485,1.6253,231300000.0
2009-11-19 17:33:00,1.62525,1.62555,1.62455,1.6253,292900000.0
2009-11-19 17:34:00,1.6253,1.6258,1.6252,1.6256,181700000.0
2009-11-19 17:35:00,1.6256,1.6259,1.6249,1.6249,129800000.0
2009-11-19 17:36:00,1.62485,1.62525,1.6247,1.62495,200900000.0
2009-11-19 17:37:00,1.6249,1.62535,1.62485,1.62495,195500000.0
2009-11-19 17:38:00,1.62495,1.62515,1.62475,1.62485,101900000.0
2009-11-19 17:39:00,1.625,1.6252,1.62465,1.6248,153200000.0
2009-11-19 17:40:00,1.6248,1.62515,1.62465,1.6249,97900000.0
2009-11-19 17:41:00,1.6249,1.62525,1.6248,1.62515,139700000.0
2009-11-19 17:42:00,1.6251,1.6253,1.62485,1.62495,155400000.0
2009-11-19 17:43:00,1.62495,1.62515,1.6246,1.6248,190000000.0
2009-11-19 17:44:00,1.62475,1.62505,1.6246,1.6247,156900000.0
2009-11-19 17:45:00,1.6247,1.625,1.62445,1.625,150600000.0
2009-11-19 17:46:00,1.625,1.62535,1.62485,1.6253,97700000.0
2009-11-19 17:47:00,1.6254,1.6256,1.62505,1.62525,157700000.0
2009-11-19 17:48:00,1.62525,1.6255,1.625,1.6255,172800000.0
2009-11-19 17:49:00,1.6254,1.62625,1.6254,1.6258,179800000.0
2009-11-19 17:50:00,1.62575,1.62585,1.62555,1.62555,112800000.0
2009-11-19 17:51:00,1.62555,1.6268,1.62545,1.6265,220300000.0
2009-11-19 17:52:00,1.6265,1.62675,1.62615,1.6264,203200000.0
2009-11-19 17:53:00,1.62645,1.62665,1.62605,1.6261,166000000.0
2009-11-19 17:54:00,1.62615,1.6267,1.62605,1.62645,115500000.0
2009-11-19 17:55:00,1.62635,1.62645,1.62575,1.6259,157700000.0
2009-11-19 17:56:00,1.62595,1.62625,1.62565,1.6258,133400000.0
2009-11-19 17:57:00,1.6259,1.6261,1.62525,1.6261,189800000.0
2009-11-19 17:58:00,1.62605,1.62625,1.62565,1.62565,127800000.0
2009-11-19 17:59:00,1.62555,1.62595,1.625,1.6258,183300000.0
2009-11-19 18:00:00,1.62585,1.62585,1.62515,1.62525,176400000.0
2009-11-19 18:01:00,1.62535,1.62545,1.625,1.62525,147200000.0
2009-11-19 18:02:00,1.62515,1.62525,1.6246,1.62525,136600000.0
2009-11-19 18:03:00,1.62525,1.6254,1.6247,1.6247,85100000.0
2009-11-19 18:04:00,1.6247,1.6252,1.6247,1.62505,144500000.0
2009-11-19 18:05:00,1.625,1.6252,1.6248,1.6249,141200000.0
2009-11-19 18:06:00,1.6249,1.62555,1.6247,1.62555,186300000.0
2009-11-19 18:07:00,1.6254,1.62585,1.6251,1.6252,187600000.0
2009-11-19 18:08:00,1.6251,1.62535,1.62495,1.62505,122100000.0
2009-11-19 18:09:00,1.6251,1.62585,1.62485,1.6256,151800000.0
2009-11-19 18:10:00,1.6256,1.6259,1.62535,1.6257,244800000.0
2009-11-19 18:11:00,1.62575,1.6258,1.62495,1.62535,204500000.0
2009-11-19 18:12:00,1.62535,1.6256,1.6249,1.62495,151200000.0
2009-11-19 18:13:00,1.62505,1.62515,1.6247,1.6248,104600000.0
2009-11-19 18:14:00,1.6248,1.62485,1.62425,1.62425,153500000.0
2009-11-19 18:15:00,1.62435,1.6244,1.62385,1.6241,166700000.0
2009-11-19 18:16:00,1.62425,1.62425,1.6237,1.624,113100000.0
2009-11-19 18:17:00,1.62395,1.6242,1.6238,1.62385,107300000.0
2009-11-19 18:18:00,1.62385,1.6243,1.6237,1.6241,164500000.0
2009-11-19 18:19:00,1.6241,1.62425,1.6238,1.62415,128800000.0
2009-11-19 18:20:00,1.62415,1.62415,1.6239,1.624,107600000.0
2009-11-19 18:21:00,1.624,1.6241,1.62365,1.62375,154600000.0
2009-11-19 18:22:00,1.62375,1.62385,1.62335,1.6236,106000000.0
2009-11-19 18:23:00,1.6238,1.62385,1.62355,1.62365,69400000.0
2009-11-19 18:24:00,1.62375,1.62405,1.62355,1.62385,115300000.0
2009-11-19 18:25:00,1.62395,1.62395,1.62355,1.6237,96500000.0
2009-11-19 18:26:00,1.62365,1.6237,1.62325,1.6233,82000000.0
2009-11-19 18:27:00,1.6233,1.62355,1.62285,1.62285,188200000.0
2009-11-19 18:28:00,1.62285,1.6233,1.62285,1.6231,172600000.0
2009-11-19 18:29:00,1.62315,1.6234,1.62295,1.62325,199500000.0
2009-11-19 18:30:00,1.6232,1.62395,1.62315,1.62355,177400000.0
2009-11-19 18:31:00,1.6236,1.6237,1.62285,1.62295,187000000.0
2009-11-19 18:32:00,1.62305,1.6232,1.62285,1.62285,127800000.0
2009-11-19 18:33:00,1.62285,1.62325,1.62275,1.62325,235600000.0
2009-11-19 18:34:00,1.6232,1.62375,1.62315,1.62375,102200000.0
2009-11-19 18:35:00,1.62375,1.624,1.6235,1.6238,119500000.0
2009-11-19 18:36:00,1.62385,1.6239,1.6235,1.6235,87400000.0
2009-11-19 18:37:00,1.6235,1.62395,1.6235,1.62365,136100000.0
2009-11-19 18:38:00,1.62365,1.6245,1.62345,1.62425,170300000.0
2009-11-19 18:39:00,1.62425,1.62455,1.62415,1.62435,104900000.0
2009-11-19 18:40:00,1.6244,1.62455,1.62415,1.62425,151400000.0
2009-11-19 18:41:00,1.6242,1.62465,1.624,1.624,101400000.0
2009-11-19 18:42:00,1.62385,1.62415,1.62385,1.62405,109700000.0
2009-11-19 18:43:00,1.6242,1.6242,1.6235,1.6235,139900000.0
2009-11-19 18:44:00,1.6235,1.62365,1.6234,1.62345,153200000.0
2009-11-19 18:45:00,1.62345,1.62405,1.62345,1.62385,147900000.0
2009-11-19 18:46:00,1.6239,1.62405,1.6236,1.6237,81200000.0
2009-11-19 18:47:00,1.6237,1.6238,1.62335,1.62335,89000000.0
2009-11-19 18:48:00,1.6234,1.62355,1.62335,1.6235,72200000.0
2009-11-19 18:49:00,1.6235,1.6237,1.62325,1.62355,77200000.0
2009-11-19 18:50:00,1.62355,1.62365,1.6231,1.62355,71900000.0
2009-11-19 18:51:00,1.62365,1.62415,1.62335,1.6241,119200000.0
2009-11-19 18:52:00,1.6241,1.62425,1.62385,1.6241,75400000.0
2009-11-19 18:53:00,1.6241,1.6241,1.62385,1.62405,83300000.0
2009-11-19 18:54:00,1.62395,1.6242,1.62355,1.6236,101400000.0
2009-11-19 18:55:00,1.6237,1.6237,1.62335,1.62345,82300000.0
2009-11-19 18:56:00,1.6234,1.6236,1.62285,1.62345,156500000.0
2009-11-19 18:57:00,1.62355,1.6237,1.62325,1.62335,214800000.0
2009-11-19 18:58:00,1.62335,1.6234,1.62245,1.6225,241000000.0
2009-11-19 18:59:00,1.62245,1.623,1.62225,1.62255,137300000.0
2009-11-19 19:00:00,1.6225,1.62305,1.6224,1.62305,123800000.0
2009-11-19 19:01:00,1.62305,1.6232,1.6226,1.62275,112200000.0
2009-11-19 19:02:00,1.62275,1.62325,1.6227,1.62305,113200000.0
2009-11-19 19:03:00,1.623,1.62375,1.6229,1.6237,126800000.0
2009-11-19 19:04:00,1.6237,1.62385,1.62335,1.62385,130200000.0
2009-11-19 19:05:00,1.6238,1.6244,1.6236,1.6244,142100000.0
2009-11-19 19:06:00,1.62445,1.6247,1.6243,1.62445,127100000.0
2009-11-19 19:07:00,1.6244,1.6248,1.6244,1.62475,88600000.0
2009-11-19 19:08:00,1.6247,1.62485,1.62445,1.62445,115600000.0
2009-11-19 19:09:00,1.62445,1.62455,1.6242,1.62445,155500000.0
2009-11-19 19:10:00,1.62445,1.6245,1.6238,1.62385,139700000.0
2009-11-19 19:11:00,1.6239,1.62455,1.6238,1.6245,195400000.0
2009-11-19 19:12:00,1.62455,1.62455,1.6242,1.6244,177700000.0
2009-11-19 19:13:00,1.62435,1.62475,1.6242,1.6245,236900000.0
2009-11-19 19:14:00,1.6245,1.62475,1.62445,1.6245,79800000.0
2009-11-19 19:15:00,1.62435,1.62505,1.62435,1.62505,145500000.0
2009-11-19 19:16:00,1.62505,1.62525,1.6248,1.6252,88400000.0
2009-11-19 19:17:00,1.6252,1.6255,1.6249,1.62515,138700000.0
2009-11-19 19:18:00,1.6251,1.62525,1.625,1.62515,44100000.0
2009-11-19 19:19:00,1.62515,1.62545,1.62495,1.6251,107100000.0
2009-11-19 19:20:00,1.6251,1.6252,1.62485,1.62515,162600000.0
2009-11-19 19:21:00,1.625,1.625,1.6245,1.62455,166200000.0
2009-11-19 19:22:00,1.62455,1.62495,1.62425,1.6248,153300000.0
2009-11-19 19:23:00,1.62475,1.62475,1.6244,1.62455,115600000.0
2009-11-19 19:24:00,1.6244,1.6247,1.6241,1.62455,158800000.0
2009-11-19 19:25:00,1.62455,1.6246,1.62385,1.6241,111900000.0
2009-11-19 19:26:00,1.62405,1.6241,1.62395,1.62395,26600000.0
2009-11-19 19:27:00,1.62395,1.62395,1.62345,1.62345,172500000.0
2009-11-19 19:28:00,1.62345,1.624,1.62345,1.62395,107300000.0
2009-11-19 19:29:00,1.62395,1.62405,1.6237,1.624,116300000.0
2009-11-19 19:30:00,1.62395,1.62395,1.62365,1.62385,157600000.0
2009-11-19 19:31:00,1.62375,1.6238,1.62365,1.62365,99700000.0
2009-11-19 19:32:00,1.6237,1.6237,1.6233,1.6235,220400000.0
2009-11-19 19:33:00,1.62355,1.62365,1.6234,1.6235,127700000.0
2009-11-19 19:34:00,1.62335,1.62375,1.62335,1.6237,79500000.0
2009-11-19 19:35:00,1.62365,1.6241,1.62345,1.62355,134800000.0
2009-11-19 19:36:00,1.6236,1.624,1.62355,1.6238,188100000.0
2009-11-19 19:37:00,1.6238,1.6239,1.62345,1.62365,161400000.0
2009-11-19 19:38:00,1.62375,1.62385,1.62345,1.62355,128800000.0
2009-11-19 19:39:00,1.62355,1.62375,1.62345,1.6235,119000000.0
2009-11-19 19:40:00,1.62335,1.6234,1.62305,1.6232,196600000.0
2009-11-19 19:41:00,1.6233,1.6234,1.6232,1.62325,114700000.0
2009-11-19 19:42:00,1.6232,1.62325,1.6231,1.62315,121100000.0
2009-11-19 19:43:00,1.62315,1.62345,1.62315,1.62325,150100000.0
2009-11-19 19:44:00,1.62325,1.6234,1.6231,1.62315,164700000.0
2009-11-19 19:45:00,1.62315,1.62335,1.6231,1.62335,119300000.0
2009-11-19 19:46:00,1.62325,1.6235,1.62315,1.62325,121800000.0
2009-11-19 19:47:00,1.62325,1.62335,1.62305,1.62325,119700000.0
2009-11-19 19:48:00,1.6232,1.62325,1.6229,1.6231,186900000.0
2009-11-19 19:49:00,1.62305,1.6234,1.62305,1.62335,113500000.0
2009-11-19 19:50:00,1.6234,1.6242,1.6233,1.6241,162000000.0
2009-11-19 19:51:00,1.6241,1.62445,1.62405,1.6242,81600000.0
2009-11-19 19:52:00,1.62415,1.6244,1.62415,1.62415,112000000.0
2009-11-19 19:53:00,1.62415,1.6247,1.62395,1.6246,169200000.0
2009-11-19 19:54:00,1.6248,1.62505,1.62455,1.62475,166800000.0
2009-11-19 19:55:00,1.62475,1.62485,1.6246,1.6246,125700000.0
2009-11-19 19:56:00,1.6247,1.6248,1.6246,1.6248,81600000.0
2009-11-19 19:57:00,1.62485,1.62495,1.6245,1.62475,123900000.0
2009-11-19 19:58:00,1.62475,1.6248,1.6245,1.62455,77100000.0
2009-11-19 19:59:00,1.6246,1.6251,1.62455,1.6251,129000000.0
2009-11-19 20:00:00,1.6251,1.6251,1.62425,1.62435,185200000.0
2009-11-19 20:01:00,1.62435,1.6244,1.62405,1.6241,158000000.0
2009-11-19 20:02:00,1.6241,1.6241,1.62375,1.6239,121500000.0
2009-11-19 20:03:00,1.62385,1.6241,1.62345,1.62345,125900000.0
2009-11-19 20:04:00,1.62345,1.62405,1.62345,1.6239,97700000.0
2009-11-19 20:05:00,1.62385,1.624,1.6236,1.6239,79600000.0
2009-11-19 20:06:00,1.62395,1.6242,1.6239,1.62415,80200000.0
2009-11-19 20:07:00,1.62415,1.62445,1.62405,1.6241,96600000.0
2009-11-19 20:08:00,1.62415,1.6246,1.62405,1.6243,117200000.0
2009-11-19 20:09:00,1.6243,1.6243,1.6236,1.6241,102200000.0
2009-11-19 20:10:00,1.6241,1.6242,1.6235,1.62365,146200000.0
2009-11-19 20:11:00,1.6236,1.6236,1.62325,1.62325,176000000.0
2009-11-19 20:12:00,1.62315,1.62355,1.6231,1.6234,142100000.0
2009-11-19 20:13:00,1.62345,1.62355,1.6234,1.62355,36900000.0
2009-11-19 20:14:00,1.62355,1.62395,1.62345,1.62375,100600000.0
2009-11-19 20:15:00,1.62385,1.62395,1.6236,1.62395,124000000.0
2009-11-19 20:16:00,1.62395,1.62395,1.6237,1.6238,39700000.0
2009-11-19 20:17:00,1.6238,1.62405,1.6237,1.6239,47900000.0
2009-11-19 20:18:00,1.6239,1.624,1.62365,1.624,51900000.0
2009-11-19 20:19:00,1.6242,1.6243,1.62405,1.62415,65100000.0
2009-11-19 20:20:00,1.6242,1.6243,1.62395,1.62395,46900000.0
2009-11-19 20:21:00,1.62405,1.6245,1.62405,1.62445,114200000.0
2009-11-19 20:22:00,1.62455,1.6247,1.624,1.6242,57600000.0
2009-11-19 20:23:00,1.6242,1.6242,1.6234,1.6234,57600000.0
2009-11-19 20:24:00,1.6235,1.6237,1.62325,1.6233,70500000.0
2009-11-19 20:25:00,1.6233,1.62355,1.6232,1.62355,81800000.0
2009-11-19 20:26:00,1.6235,1.62355,1.62295,1.62315,106400000.0
2009-11-19 20:27:00,1.62315,1.62315,1.623,1.6231,19200000.0
2009-11-19 20:28:00,1.623,1.623,1.62285,1.623,29600000.0
2009-11-19 20:29:00,1.62305,1.62335,1.6228,1.62335,91500000.0
2009-11-19 20:30:00,1.62335,1.62355,1.62305,1.6234,146100000.0
2009-11-19 20:31:00,1.6235,1.6235,1.62325,1.6234,59500000.0
2009-11-19 20:32:00,1.62345,1.62355,1.62325,1.62345,70600000.0
2009-11-19 20:33:00,1.6235,1.6238,1.62345,1.62345,66000000.0
2009-11-19 20:34:00,1.62355,1.6236,1.62325,1.6233,66000000.0
2009-11-19 20:35:00,1.62325,1.62345,1.62305,1.62315,87200000.0
2009-11-19 20:36:00,1.62315,1.62335,1.62315,1.62315,79700000.0
2009-11-19 20:37:00,1.62315,1.62345,1.62305,1.6232,127300000.0
2009-11-19 20:38:00,1.6232,1.6235,1.6229,1.6229,172600000.0
2009-11-19 20:39:00,1.6229,1.6231,1.62265,1.6229,135800000.0
2009-11-19 20:40:00,1.6229,1.62315,1.62285,1.62305,86600000.0
2009-11-19 20:41:00,1.62305,1.62345,1.62305,1.6234,65000000.0
2009-11-19 20:42:00,1.6235,1.6236,1.62305,1.62325,64900000.0
2009-11-19 20:43:00,1.6231,1.62335,1.6231,1.6232,76500000.0
2009-11-19 20:44:00,1.62325,1.6233,1.6229,1.623,54100000.0
2009-11-19 20:45:00,1.62305,1.62305,1.62265,1.62275,114000000.0
2009-11-19 20:46:00,1.6228,1.62305,1.6226,1.62295,94000000.0
2009-11-19 20:47:00,1.62295,1.6231,1.62275,1.623,94100000.0
2009-11-19 20:48:00,1.6231,1.62325,1.6229,1.6231,96300000.0
2009-11-19 20:49:00,1.6231,1.6233,1.623,1.6232,104100000.0
2009-11-19 20:50:00,1.62325,1.6233,1.6231,1.6231,39100000.0
2009-11-19 20:51:00,1.6231,1.62315,1.62295,1.62305,51100000.0
2009-11-19 20:52:00,1.62305,1.62325,1.62285,1.623,119300000.0
2009-11-19 20:53:00,1.623,1.6231,1.6229,1.62295,65900000.0
2009-11-19 20:54:00,1.623,1.62315,1.6228,1.62295,50900000.0
2009-11-19 20:55:00,1.62275,1.62295,1.6227,1.6228,82900000.0
2009-11-19 20:56:00,1.6228,1.62315,1.6228,1.62305,92300000.0
2009-11-19 20:57:00,1.62305,1.62315,1.6229,1.6229,124300000.0
2009-11-19 20:58:00,1.6229,1.62325,1.6225,1.6232,84800000.0
2009-11-19 20:59:00,1.6232,1.6234,1.6232,1.62325,96500000.0
2009-11-19 21:00:00,1.62325,1.6236,1.62325,1.62335,80200000.0
2009-11-19 21:01:00,1.6234,1.6235,1.62325,1.62345,72100000.0
2009-11-19 21:02:00,1.62345,1.62345,1.62325,1.62325,29100000.0
2009-11-19 21:03:00,1.6234,1.62345,1.6233,1.62345,54500000.0
2009-11-19 21:04:00,1.6234,1.62385,1.62335,1.62375,107700000.0
2009-11-19 21:05:00,1.6238,1.62395,1.6235,1.62355,147000000.0
2009-11-19 21:06:00,1.6235,1.62425,1.6235,1.62415,143900000.0
2009-11-19 21:07:00,1.62415,1.62415,1.6235,1.6237,104900000.0
2009-11-19 21:08:00,1.6237,1.62385,1.62345,1.62365,134500000.0
2009-11-19 21:09:00,1.62365,1.62415,1.62365,1.62395,124800000.0
2009-11-19 21:10:00,1.6239,1.6241,1.6236,1.62385,156800000.0
2009-11-19 21:11:00,1.62385,1.62385,1.6236,1.6238,132000000.0
2009-11-19 21:12:00,1.6238,1.62385,1.6233,1.62345,87200000.0
2009-11-19 21:13:00,1.6235,1.62365,1.6234,1.62345,43200000.0
2009-11-19 21:14:00,1.62335,1.62345,1.62325,1.62335,75700000.0
2009-11-19 21:15:00,1.6233,1.62375,1.62315,1.62375,103600000.0
2009-11-19 21:16:00,1.62375,1.62375,1.6233,1.6235,73100000.0
2009-11-19 21:17:00,1.62345,1.62365,1.62345,1.6235,69200000.0
2009-11-19 21:18:00,1.62335,1.62335,1.62325,1.6233,51900000.0
2009-11-19 21:19:00,1.62335,1.62335,1.6231,1.62335,62800000.0
2009-11-19 21:20:00,1.62335,1.62345,1.62325,1.6234,29300000.0
2009-11-19 21:21:00,1.6234,1.6234,1.6229,1.62305,80700000.0
2009-11-19 21:22:00,1.623,1.62325,1.6229,1.62305,143800000.0
2009-11-19 21:23:00,1.62305,1.6233,1.6228,1.6228,87900000.0
2009-11-19 21:24:00,1.623,1.623,1.6226,1.6226,43500000.0
2009-11-19 21:25:00,1.6227,1.6228,1.6224,1.6227,178600000.0
2009-11-19 21:26:00,1.6227,1.62275,1.62245,1.6227,105300000.0
2009-11-19 21:27:00,1.6227,1.62315,1.62265,1.62315,81500000.0
2009-11-19 21:28:00,1.6231,1.6239,1.6231,1.62385,100900000.0
2009-11-19 21:29:00,1.62385,1.62385,1.6236,1.6237,43300000.0
2009-11-19 21:30:00,1.6237,1.6237,1.62345,1.62365,69600000.0
2009-11-19 21:31:00,1.62375,1.62375,1.62355,1.62355,99900000.0
2009-11-19 21:32:00,1.62355,1.62355,1.62315,1.62315,52100000.0
2009-11-19 21:33:00,1.62315,1.62355,1.62305,1.62335,130200000.0
2009-11-19 21:34:00,1.62335,1.62335,1.6232,1.62335,44100000.0
2009-11-19 21:35:00,1.62335,1.62335,1.62305,1.62305,26800000.0
2009-11-19 21:36:00,1.6231,1.6232,1.623,1.6232,22100000.0
2009-11-19 21:37:00,1.62325,1.62325,1.623,1.6231,66300000.0
2009-11-19 21:38:00,1.6232,1.62325,1.6231,1.62315,36100000.0
2009-11-19 21:39:00,1.62315,1.62315,1.6225,1.6226,90200000.0
2009-11-19 21:40:00,1.6226,1.6229,1.6226,1.6228,50200000.0
2009-11-19 21:41:00,1.6229,1.62305,1.6224,1.6229,140900000.0
2009-11-19 21:42:00,1.6228,1.62285,1.62255,1.6226,114500000.0
2009-11-19 21:43:00,1.62255,1.62295,1.6225,1.6228,62400000.0
2009-11-19 21:44:00,1.6228,1.62305,1.6226,1.62285,106700000.0
2009-11-19 21:45:00,1.62285,1.62295,1.62265,1.6229,121900000.0
2009-11-19 21:46:00,1.6229,1.6234,1.6228,1.62315,86700000.0
2009-11-19 21:47:00,1.6231,1.62315,1.6228,1.62285,59700000.0
2009-11-19 21:48:00,1.6228,1.62305,1.62265,1.6228,125700000.0
2009-11-19 21:49:00,1.62285,1.62305,1.62285,1.623,51500000.0
2009-11-19 21:50:00,1.623,1.62325,1.6229,1.6232,111900000.0
2009-11-19 21:51:00,1.6231,1.62345,1.623,1.623,87400000.0
2009-11-19 21:52:00,1.623,1.62315,1.6229,1.62295,111900000.0
2009-11-19 21:53:00,1.62285,1.623,1.6226,1.6228,123500000.0
2009-11-19 21:54:00,1.62275,1.6231,1.6227,1.62295,67430000.0
2009-11-19 21:55:00,1.62295,1.62305,1.62295,1.62295,43500000.0
2009-11-19 21:56:00,1.62295,1.623,1.6226,1.6227,78930000.0
2009-11-19 21:57:00,1.6227,1.6231,1.6227,1.62295,109000000.0
2009-11-19 21:58:00,1.62295,1.6232,1.62275,1.623,150300000.0
2009-11-19 21:59:00,1.62295,1.6236,1.62285,1.62345,193000000.0
2009-11-19 22:00:00,1.62335,1.6234,1.62315,1.6233,193000000.0
2009-11-19 22:01:00,1.62335,1.62335,1.62285,1.62325,160400000.0
2009-11-19 22:02:00,1.62325,1.62345,1.62285,1.62335,250500000.0
2009-11-19 22:03:00,1.62335,1.6235,1.62315,1.62335,134500000.0
2009-11-19 22:04:00,1.62335,1.6235,1.62315,1.6235,137100000.0
2009-11-19 22:05:00,1.6234,1.6235,1.62315,1.62315,96200000.0
2009-11-19 22:06:00,1.62315,1.6235,1.62315,1.6234,70400000.0
2009-11-19 22:07:00,1.62335,1.6234,1.623,1.6231,161300000.0
2009-11-19 22:08:00,1.62305,1.62335,1.62305,1.62315,187200000.0
2009-11-19 22:09:00,1.62315,1.6233,1.62295,1.6233,134400000.0
2009-11-19 22:10:00,1.6232,1.62365,1.62305,1.62355,186500000.0
2009-11-19 22:11:00,1.62355,1.62405,1.62345,1.62405,85900000.0
2009-11-19 22:12:00,1.62405,1.62405,1.62355,1.62355,173400000.0
2009-11-19 22:13:00,1.62355,1.6238,1.62335,1.62345,154500000.0
2009-11-19 22:14:00,1.6235,1.62405,1.6235,1.6239,121200000.0
2009-11-19 22:15:00,1.6239,1.62405,1.6239,1.6239,27000000.0
2009-11-19 22:16:00,1.62385,1.62395,1.62365,1.62365,52300000.0
2009-11-19 22:17:00,1.62365,1.6239,1.62365,1.62385,40200000.0
2009-11-19 22:18:00,1.6238,1.6239,1.6236,1.62365,106100000.0
2009-11-19 22:19:00,1.62365,1.62365,1.62315,1.62325,97700000.0
2009-11-19 22:20:00,1.62325,1.6234,1.6231,1.6231,55000000.0
2009-11-19 22:21:00,1.6232,1.6235,1.62315,1.6235,131600000.0
2009-11-19 22:22:00,1.62355,1.62355,1.6233,1.6233,31100000.0
2009-11-19 22:23:00,1.62325,1.62325,1.62325,1.62325,1600000.0
2009-11-19 22:24:00,1.62325,1.6235,1.62325,1.6235,23000000.0
2009-11-19 22:25:00,1.6234,1.62345,1.62315,1.62325,135000000.0
2009-11-19 22:26:00,1.62325,1.6233,1.6232,1.62325,52000000.0
2009-11-19 22:27:00,1.6233,1.62345,1.6231,1.6233,70000000.0
2009-11-19 22:28:00,1.6234,1.6235,1.62325,1.6234,130700000.0
2009-11-19 22:29:00,1.6234,1.6235,1.62325,1.6233,36000000.0
2009-11-19 22:30:00,1.62325,1.62325,1.62325,1.62325,3200000.0
2009-11-19 22:31:00,1.6233,1.62345,1.6232,1.6232,69200000.0
2009-11-19 22:32:00,1.6233,1.62335,1.6233,1.62335,24000000.0
2009-11-19 22:33:00,1.6233,1.6235,1.6233,1.6234,86500000.0
2009-11-19 22:34:00,1.62345,1.62345,1.6229,1.623,94200000.0
2009-11-19 22:35:00,1.623,1.62325,1.62275,1.62295,109800000.0
2009-11-19 22:36:00,1.6229,1.6231,1.62265,1.6229,122400000.0
2009-11-19 22:37:00,1.62295,1.62325,1.62285,1.62315,114900000.0
2009-11-19 22:38:00,1.6231,1.6233,1.62305,1.62305,53400000.0
2009-11-19 22:39:00,1.62295,1.6233,1.62295,1.62325,89600000.0
2009-11-19 22:40:00,1.6232,1.6232,1.6229,1.623,62900000.0
2009-11-19 22:41:00,1.623,1.62335,1.623,1.62325,95500000.0
2009-11-19 22:42:00,1.62325,1.62325,1.62235,1.6227,216500000.0
2009-11-19 22:43:00,1.62275,1.62305,1.6225,1.6227,265500000.0
2009-11-19 22:44:00,1.62265,1.62265,1.6223,1.6225,114300000.0
2009-11-19 22:45:00,1.6225,1.6234,1.62235,1.6234,174000000.0
2009-11-19 22:46:00,1.6234,1.6234,1.62315,1.62315,56900000.0
2009-11-19 22:47:00,1.62315,1.6233,1.62285,1.62315,105500000.0
2009-11-19 22:48:00,1.62315,1.62315,1.6226,1.623,37900000.0
2009-11-19 22:49:00,1.623,1.623,1.62245,1.62255,90700000.0
2009-11-19 22:50:00,1.62255,1.62265,1.62225,1.6224,124700000.0
2009-11-19 22:51:00,1.6223,1.6224,1.6223,1.6223,19100000.0
2009-11-19 22:52:00,1.6222,1.62255,1.6222,1.62245,89600000.0
2009-11-19 22:53:00,1.62245,1.6226,1.62225,1.6224,159000000.0
2009-11-19 22:54:00,1.62245,1.6227,1.62235,1.6227,51700000.0
2009-11-19 22:55:00,1.6227,1.6229,1.6224,1.6224,46700000.0
2009-11-19 22:56:00,1.62245,1.62245,1.62205,1.62225,65100000.0
2009-11-19 22:57:00,1.62225,1.6223,1.62215,1.62215,104700000.0
2009-11-19 22:58:00,1.62215,1.6225,1.62215,1.6225,60200000.0
2009-11-19 22:59:00,1.6225,1.62265,1.6219,1.6225,113700000.0
2009-11-19 23:00:00,1.6225,1.6226,1.62215,1.6222,92300000.0
2009-11-19 23:01:00,1.6222,1.6227,1.6222,1.6226,92900000.0
2009-11-19 23:02:00,1.6226,1.6229,1.62255,1.6228,62800000.0
2009-11-19 23:03:00,1.6228,1.6228,1.62235,1.6224,72200000.0
2009-11-19 23:04:00,1.6224,1.6225,1.6223,1.6225,39400000.0
2009-11-19 23:05:00,1.6226,1.62265,1.6225,1.6226,52000000.0
2009-11-19 23:06:00,1.6226,1.6227,1.62255,1.6227,34700000.0
2009-11-19 23:07:00,1.6227,1.6227,1.62255,1.6226,25400000.0
2009-11-19 23:08:00,1.6226,1.6227,1.6226,1.6227,12300000.0
2009-11-19 23:09:00,1.6227,1.6227,1.62245,1.6225,23800000.0
2009-11-19 23:10:00,1.62245,1.6226,1.62245,1.62255,23500000.0
2009-11-19 23:11:00,1.62255,1.6227,1.62245,1.6225,19000000.0
2009-11-19 23:12:00,1.6225,1.62255,1.62215,1.6225,30200000.0
2009-11-19 23:13:00,1.6225,1.6225,1.62195,1.62215,44900000.0
2009-11-19 23:14:00,1.62215,1.6224,1.62215,1.62215,21400000.0
2009-11-19 23:15:00,1.6223,1.6223,1.6223,1.6223,1000000.0
2009-11-19 23:16:00,1.6223,1.6223,1.62215,1.62215,3000000.0
2009-11-19 23:17:00,1.6221,1.6224,1.62175,1.62215,81700000.0
2009-11-19 23:18:00,1.62205,1.6221,1.622,1.622,19000000.0
2009-11-19 23:19:00,1.62205,1.62205,1.6219,1.62205,17600000.0
2009-11-19 23:20:00,1.6219,1.62215,1.62185,1.62195,43500000.0
2009-11-19 23:21:00,1.62195,1.62215,1.6219,1.62215,29300000.0
2009-11-19 23:22:00,1.62215,1.6224,1.62215,1.62215,47800000.0
2009-11-19 23:23:00,1.62215,1.6224,1.622,1.622,47900000.0
2009-11-19 23:24:00,1.62205,1.6221,1.6212,1.62125,44900000.0
2009-11-19 23:25:00,1.62135,1.6215,1.62125,1.6215,67100000.0
2009-11-19 23:26:00,1.6216,1.6216,1.6213,1.6215,56500000.0
2009-11-19 23:27:00,1.62155,1.6217,1.6215,1.6216,28800000.0
2009-11-19 23:28:00,1.62165,1.6217,1.6216,1.6216,8400000.0
2009-11-19 23:29:00,1.6216,1.6217,1.62085,1.62105,15700000.0
2009-11-19 23:30:00,1.62105,1.6217,1.62105,1.6216,62900000.0
2009-11-19 23:31:00,1.62165,1.62175,1.6215,1.62155,79600000.0
2009-11-19 23:32:00,1.6216,1.6217,1.62155,1.62165,25200000.0
2009-11-19 23:33:00,1.62165,1.62165,1.6215,1.6215,18400000.0
2009-11-19 23:34:00,1.6217,1.622,1.62155,1.622,48600000.0
2009-11-19 23:35:00,1.622,1.622,1.62165,1.622,36100000.0
2009-11-19 23:36:00,1.622,1.62205,1.6219,1.6219,29000000.0
2009-11-19 23:37:00,1.62195,1.6221,1.62195,1.6221,15400000.0
2009-11-19 23:38:00,1.62195,1.62205,1.62195,1.622,8200000.0
2009-11-19 23:39:00,1.62205,1.6226,1.6219,1.6225,83500000.0
2009-11-19 23:40:00,1.6225,1.62275,1.62235,1.62235,103500000.0
2009-11-19 23:41:00,1.6224,1.62275,1.6224,1.6227,69600000.0
2009-11-19 23:42:00,1.62275,1.6229,1.6227,1.62275,39100000.0
2009-11-19 23:43:00,1.62275,1.62275,1.62255,1.62265,30700000.0
2009-11-19 23:44:00,1.62265,1.6227,1.62245,1.62255,66500000.0
2009-11-19 23:45:00,1.62255,1.62265,1.62255,1.62265,61900000.0
2009-11-19 23:46:00,1.62265,1.62285,1.6226,1.6226,30000000.0
2009-11-19 23:47:00,1.62265,1.6227,1.6225,1.62255,19200000.0
2009-11-19 23:48:00,1.62245,1.62255,1.62245,1.62255,32000000.0
2009-11-19 23:49:00,1.62255,1.6228,1.62245,1.62275,50500000.0
2009-11-19 23:50:00,1.62275,1.62285,1.62255,1.62275,68900000.0
2009-11-19 23:51:00,1.6228,1.62315,1.6227,1.6231,33600000.0
2009-11-19 23:52:00,1.62305,1.62315,1.62285,1.62315,45000000.0
2009-11-19 23:53:00,1.6231,1.6232,1.623,1.6232,76100000.0
2009-11-19 23:54:00,1.6232,1.62335,1.62295,1.623,78800000.0
2009-11-19 23:55:00,1.623,1.6232,1.6229,1.623,127700000.0
2009-11-19 23:56:00,1.623,1.6232,1.623,1.6231,67700000.0
2009-11-19 23:57:00,1.62305,1.6243,1.62305,1.6243,108000000.0
2009-11-19 23:58:00,1.624,1.624,1.62375,1.62395,97600000.0
2009-11-19 23:59:00,1.6239,1.62495,1.6238,1.6244,114200000.0
2009-11-20 00:00:00,1.62445,1.6251,1.6239,1.62405,51800000.0
2009-11-20 00:01:00,1.62405,1.62405,1.62405,1.62405,11000000.0
2009-11-20 00:02:00,1.62405,1.62425,1.62315,1.6242,16400000.0
2009-11-20 00:03:00,1.62415,1.62455,1.6237,1.62385,48800000.0
2009-11-20 00:04:00,1.6238,1.62395,1.6237,1.62375,26200000.0
2009-11-20 00:05:00,1.6238,1.6238,1.6235,1.6237,11200000.0
2009-11-20 00:06:00,1.62365,1.62375,1.6235,1.62355,12400000.0
2009-11-20 00:07:00,1.62365,1.62385,1.62355,1.62375,22000000.0
2009-11-20 00:08:00,1.62385,1.624,1.62375,1.62375,19400000.0
2009-11-20 00:09:00,1.6238,1.62395,1.62365,1.62365,13600000.0
2009-11-20 00:10:00,1.6235,1.6236,1.62335,1.6235,18000000.0
2009-11-20 00:11:00,1.6234,1.6236,1.6234,1.62355,19600000.0
2009-11-20 00:12:00,1.6235,1.6236,1.6234,1.62345,17800000.0
2009-11-20 00:13:00,1.6234,1.62355,1.62335,1.62355,18600000.0
2009-11-20 00:14:00,1.62345,1.62345,1.6234,1.62345,6800000.0
2009-11-20 00:15:00,1.62335,1.62335,1.6232,1.62335,16800000.0
2009-11-20 00:16:00,1.62384,1.62387,1.62373,1.62379,18500000.0
2009-11-20 00:17:00,1.62325,1.62335,1.6232,1.6233,18500000.0
2009-11-20 00:18:00,1.6233,1.6233,1.6232,1.62325,14000000.0
2009-11-20 00:19:00,1.62325,1.6241,1.62315,1.6233,46200000.0
2009-11-20 00:20:00,1.62335,1.62405,1.62335,1.62385,31600000.0
2009-11-20 00:21:00,1.62385,1.62445,1.62355,1.6236,59100000.0
2009-11-20 00:22:00,1.6236,1.62405,1.62345,1.6237,20500000.0
2009-11-20 00:23:00,1.62365,1.62365,1.6233,1.62345,27000000.0
2009-11-20 00:24:00,1.62345,1.62345,1.62345,1.62345,1400000.0
2009-11-20 00:25:00,1.62355,1.62365,1.6231,1.62335,17000000.0
2009-11-20 00:26:00,1.62335,1.62365,1.62335,1.62365,5700000.0
2009-11-20 00:27:00,1.6236,1.6237,1.6235,1.62355,12600000.0
2009-11-20 00:28:00,1.62375,1.6238,1.62375,1.62375,16300000.0
2009-11-20 00:29:00,1.6237,1.62375,1.62325,1.62325,33800000.0
2009-11-20 00:30:00,1.62325,1.62335,1.62315,1.6232,16800000.0
2009-11-20 00:31:00,1.6232,1.6239,1.6229,1.6231,68700000.0
2009-11-20 00:32:00,1.6231,1.624,1.6231,1.6239,27100000.0
2009-11-20 00:33:00,1.6239,1.6239,1.62385,1.62385,2800000.0
2009-11-20 00:34:00,1.62385,1.62385,1.62375,1.62375,8200000.0
2009-11-20 00:35:00,1.62375,1.62385,1.6237,1.6238,37800000.0
2009-11-20 00:36:00,1.6232,1.6238,1.62295,1.62305,29700000.0
2009-11-20 00:37:00,1.62325,1.6235,1.62325,1.62345,12000000.0
2009-11-20 00:38:00,1.6236,1.62365,1.62355,1.62355,7100000.0
2009-11-20 00:39:00,1.6236,1.6236,1.6236,1.6236,1400000.0
2009-11-20 00:40:00,1.6237,1.6237,1.6236,1.6236,15100000.0
2009-11-20 00:41:00,1.6236,1.62365,1.6235,1.6235,12500000.0
2009-11-20 00:42:00,1.62293,1.62301,1.62255,1.62257,7000000.0
2009-11-20 00:43:00,1.62345,1.6235,1.62345,1.62345,7000000.0
2009-11-20 00:44:00,1.6228,1.6233,1.6227,1.6233,15500000.0
2009-11-20 00:45:00,1.62355,1.62355,1.62345,1.62345,4300000.0
2009-11-20 00:46:00,1.62254,1.62264,1.62223,1.62232,2900000.0
2009-11-20 00:47:00,1.6234,1.62345,1.6234,1.62345,2900000.0
2009-11-20 00:48:00,1.6235,1.6238,1.6235,1.6238,13000000.0
2009-11-20 00:49:00,1.6238,1.6238,1.62345,1.62365,30100000.0
2009-11-20 00:50:00,1.62365,1.62365,1.62355,1.62365,12400000.0
2009-11-20 00:51:00,1.62375,1.6238,1.62355,1.6236,14000000.0
2009-11-20 00:52:00,1.62365,1.62365,1.6225,1.6229,57700000.0
2009-11-20 00:53:00,1.623,1.62335,1.62275,1.623,41600000.0
2009-11-20 00:54:00,1.6228,1.62325,1.62255,1.6227,49600000.0
2009-11-20 00:55:00,1.6227,1.62285,1.6227,1.62275,15300000.0
2009-11-20 00:56:00,1.62265,1.6227,1.62235,1.62235,40500000.0
2009-11-20 00:57:00,1.6224,1.62275,1.62235,1.6224,23100000.0
2009-11-20 00:58:00,1.6225,1.62275,1.6225,1.6225,26200000.0
2009-11-20 00:59:00,1.6226,1.6226,1.6226,1.6226,2800000.0
2009-11-20 01:00:00,1.62245,1.6225,1.6223,1.6225,28100000.0
2009-11-20 01:01:00,1.6224,1.62275,1.6224,1.62275,22000000.0
2009-11-20 01:02:00,1.62275,1.6228,1.6225,1.62275,30500000.0
2009-11-20 01:03:00,1.62275,1.623,1.62275,1.623,6600000.0
2009-11-20 01:04:00,1.623,1.623,1.62295,1.62295,10000000.0
2009-11-20 01:05:00,1.62285,1.623,1.6228,1.62295,21900000.0
2009-11-20 01:06:00,1.6229,1.6229,1.62285,1.62285,16900000.0
2009-11-20 01:07:00,1.62285,1.62325,1.62285,1.6232,33300000.0
2009-11-20 01:08:00,1.6232,1.6232,1.6231,1.6231,11200000.0
2009-11-20 01:09:00,1.62315,1.6238,1.62315,1.62325,68100000.0
2009-11-20 01:10:00,1.62335,1.62375,1.6232,1.62375,56800000.0
2009-11-20 01:11:00,1.62365,1.62395,1.6235,1.62385,114800000.0
2009-11-20 01:12:00,1.62385,1.62385,1.62345,1.6235,65100000.0
2009-11-20 01:13:00,1.62365,1.6243,1.6236,1.62385,97100000.0
2009-11-20 01:14:00,1.624,1.6241,1.62335,1.6241,151600000.0
2009-11-20 01:15:00,1.6241,1.62455,1.62405,1.62405,73700000.0
2009-11-20 01:16:00,1.62405,1.62405,1.62395,1.624,32300000.0
2009-11-20 01:17:00,1.62415,1.62425,1.6239,1.6239,12700000.0
2009-11-20 01:18:00,1.6242,1.62445,1.6242,1.6244,17400000.0
2009-11-20 01:19:00,1.62435,1.6247,1.62435,1.62465,29200000.0
2009-11-20 01:20:00,1.62465,1.62465,1.6238,1.6246,79000000.0
2009-11-20 01:21:00,1.6246,1.62485,1.62395,1.62425,117900000.0
2009-11-20 01:22:00,1.6243,1.6244,1.62385,1.62405,69400000.0
2009-11-20 01:23:00,1.62405,1.62415,1.624,1.624,18900000.0
2009-11-20 01:24:00,1.624,1.62425,1.6237,1.62425,47300000.0
2009-11-20 01:25:00,1.62425,1.6244,1.6239,1.62405,43100000.0
2009-11-20 01:26:00,1.6241,1.6241,1.62385,1.6239,18800000.0
2009-11-20 01:27:00,1.6239,1.6241,1.62355,1.62385,133700000.0
2009-11-20 01:28:00,1.62385,1.6242,1.62385,1.62395,42100000.0
2009-11-20 01:29:00,1.6239,1.62405,1.62365,1.62405,53800000.0
2009-11-20 01:30:00,1.6241,1.62415,1.6241,1.62415,13000000.0
2009-11-20 01:31:00,1.62415,1.6247,1.6241,1.62465,67100000.0
2009-11-20 01:32:00,1.62465,1.62485,1.62445,1.6245,87600000.0
2009-11-20 01:33:00,1.62455,1.62465,1.62455,1.6246,10800000.0
2009-11-20 01:34:00,1.6246,1.6246,1.62435,1.6244,35900000.0
2009-11-20 01:35:00,1.62445,1.6245,1.62405,1.62445,51300000.0
2009-11-20 01:36:00,1.62445,1.62445,1.6238,1.62385,52900000.0
2009-11-20 01:37:00,1.62385,1.62385,1.6232,1.6232,40300000.0
2009-11-20 01:38:00,1.62325,1.6233,1.6232,1.6233,13200000.0
2009-11-20 01:39:00,1.62335,1.62335,1.62305,1.6231,52800000.0
2009-11-20 01:40:00,1.62315,1.62325,1.623,1.62315,94400000.0
2009-11-20 01:41:00,1.623,1.6232,1.6229,1.6232,21200000.0
2009-11-20 01:42:00,1.6232,1.6232,1.6228,1.6228,37000000.0
2009-11-20 01:43:00,1.62285,1.62285,1.6222,1.62255,44600000.0
2009-11-20 01:44:00,1.62265,1.62295,1.62255,1.6227,76800000.0
2009-11-20 01:45:00,1.62275,1.6228,1.62275,1.6228,4400000.0
2009-11-20 01:46:00,1.62275,1.62285,1.6224,1.6225,65800000.0
2009-11-20 01:47:00,1.62275,1.62275,1.6223,1.6223,61800000.0
2009-11-20 01:48:00,1.6224,1.6225,1.62215,1.62225,30300000.0
2009-11-20 01:49:00,1.62245,1.62245,1.622,1.6224,30200000.0
2009-11-20 01:50:00,1.62245,1.6226,1.6221,1.62215,57000000.0
2009-11-20 01:51:00,1.6222,1.62235,1.62185,1.62235,86600000.0
2009-11-20 01:52:00,1.62235,1.6226,1.6222,1.62255,52200000.0
2009-11-20 01:53:00,1.62245,1.62245,1.6222,1.62225,30900000.0
2009-11-20 01:54:00,1.62235,1.62255,1.62225,1.62235,97500000.0
2009-11-20 01:55:00,1.62245,1.62265,1.6223,1.62245,84000000.0
2009-11-20 01:56:00,1.6225,1.62265,1.62235,1.62235,54400000.0
2009-11-20 01:57:00,1.62245,1.62265,1.62245,1.6225,79100000.0
2009-11-20 01:58:00,1.6225,1.6225,1.6222,1.62225,29500000.0
2009-11-20 01:59:00,1.62225,1.62255,1.6221,1.62255,63600000.0
2009-11-20 02:00:00,1.6223,1.62275,1.622,1.62275,103300000.0
2009-11-20 02:01:00,1.62285,1.62335,1.62275,1.62335,86100000.0
2009-11-20 02:02:00,1.6234,1.62345,1.62325,1.62335,89900000.0
2009-11-20 02:03:00,1.62335,1.6234,1.623,1.62335,57900000.0
2009-11-20 02:04:00,1.62335,1.62355,1.62335,1.6235,48600000.0
2009-11-20 02:05:00,1.62365,1.62375,1.6234,1.62345,39500000.0
2009-11-20 02:06:00,1.6234,1.6234,1.62335,1.62335,17000000.0
2009-11-20 02:07:00,1.62335,1.62335,1.62335,1.62335,18000000.0
2009-11-20 02:08:00,1.62335,1.62355,1.62335,1.62345,74300000.0
2009-11-20 02:09:00,1.6234,1.62355,1.62335,1.62355,26200000.0
2009-11-20 02:10:00,1.6235,1.6237,1.6229,1.6229,87700000.0
2009-11-20 02:11:00,1.6229,1.6238,1.6227,1.62345,170300000.0
2009-11-20 02:12:00,1.6234,1.6235,1.62285,1.623,86400000.0
2009-11-20 02:13:00,1.623,1.62305,1.62265,1.62285,91900000.0
2009-11-20 02:14:00,1.62275,1.62285,1.62235,1.6226,80700000.0
2009-11-20 02:15:00,1.62265,1.62265,1.62235,1.62265,38400000.0
2009-11-20 02:16:00,1.6227,1.6227,1.6215,1.6215,76700000.0
2009-11-20 02:17:00,1.6215,1.62185,1.62145,1.62185,130800000.0
2009-11-20 02:18:00,1.6219,1.6222,1.6213,1.62135,72400000.0
2009-11-20 02:19:00,1.6215,1.6215,1.62115,1.62115,84500000.0
2009-11-20 02:20:00,1.6212,1.62155,1.6212,1.62155,91500000.0
2009-11-20 02:21:00,1.6216,1.62175,1.6209,1.621,97900000.0
2009-11-20 02:22:00,1.621,1.62115,1.6205,1.62065,102200000.0
2009-11-20 02:23:00,1.6207,1.62115,1.6206,1.621,142100000.0
2009-11-20 02:24:00,1.621,1.6212,1.6207,1.6209,44300000.0
2009-11-20 02:25:00,1.6209,1.6212,1.6207,1.62085,93700000.0
2009-11-20 02:26:00,1.6209,1.6212,1.62085,1.62085,68400000.0
2009-11-20 02:27:00,1.62085,1.6213,1.62085,1.6212,70700000.0
2009-11-20 02:28:00,1.6212,1.6212,1.6206,1.62095,81700000.0
2009-11-20 02:29:00,1.62095,1.6212,1.6206,1.62075,123700000.0
2009-11-20 02:30:00,1.62085,1.6212,1.6206,1.62065,95500000.0
2009-11-20 02:31:00,1.6207,1.62085,1.62065,1.62085,27300000.0
2009-11-20 02:32:00,1.62085,1.6212,1.62055,1.62085,106100000.0
2009-11-20 02:33:00,1.62095,1.62095,1.62055,1.62055,80400000.0
2009-11-20 02:34:00,1.62065,1.62095,1.6204,1.62075,99100000.0
2009-11-20 02:35:00,1.6208,1.6208,1.62035,1.62035,59700000.0
2009-11-20 02:36:00,1.6206,1.62065,1.62025,1.62035,70300000.0
2009-11-20 02:37:00,1.62035,1.62045,1.6202,1.6202,50000000.0
2009-11-20 02:38:00,1.6203,1.621,1.6201,1.621,143400000.0
2009-11-20 02:39:00,1.62095,1.621,1.62045,1.6205,135000000.0
2009-11-20 02:40:00,1.6206,1.6207,1.62055,1.6206,52500000.0
2009-11-20 02:41:00,1.62055,1.62065,1.62035,1.6206,110100000.0
2009-11-20 02:42:00,1.62055,1.62055,1.6203,1.62045,67800000.0
2009-11-20 02:43:00,1.6204,1.6206,1.6204,1.6206,69200000.0
2009-11-20 02:44:00,1.6206,1.62065,1.62035,1.6205,84300000.0
2009-11-20 02:45:00,1.6205,1.62065,1.62045,1.62065,63100000.0
2009-11-20 02:46:00,1.62065,1.6208,1.6205,1.6207,52500000.0
2009-11-20 02:47:00,1.62075,1.6209,1.6206,1.6208,73300000.0
2009-11-20 02:48:00,1.62075,1.62085,1.62055,1.6208,50600000.0
2009-11-20 02:49:00,1.62085,1.62085,1.62055,1.62055,39900000.0
2009-11-20 02:50:00,1.6206,1.6208,1.62045,1.62075,52000000.0
2009-11-20 02:51:00,1.6208,1.62115,1.6208,1.621,48600000.0
2009-11-20 02:52:00,1.6209,1.62105,1.6208,1.6209,51600000.0
2009-11-20 02:53:00,1.62085,1.62155,1.62085,1.62155,136200000.0
2009-11-20 02:54:00,1.6215,1.62165,1.62015,1.62025,169500000.0
2009-11-20 02:55:00,1.62005,1.62085,1.62005,1.6204,157400000.0
2009-11-20 02:56:00,1.6204,1.6205,1.62015,1.6203,58700000.0
2009-11-20 02:57:00,1.6203,1.621,1.6202,1.62075,166000000.0
2009-11-20 02:58:00,1.62085,1.6209,1.62045,1.62045,64000000.0
2009-11-20 02:59:00,1.62055,1.6207,1.62,1.6206,114500000.0
2009-11-20 03:00:00,1.6205,1.62185,1.6203,1.62135,134100000.0
2009-11-20 03:01:00,1.6214,1.62205,1.6213,1.6219,159400000.0
2009-11-20 03:02:00,1.62205,1.62215,1.6216,1.62195,90500000.0
2009-11-20 03:03:00,1.62195,1.62195,1.6214,1.6217,77200000.0
2009-11-20 03:04:00,1.6217,1.6218,1.6214,1.62155,144500000.0
2009-11-20 03:05:00,1.6215,1.62165,1.6212,1.62135,103600000.0
2009-11-20 03:06:00,1.6214,1.62205,1.62125,1.6218,176300000.0
2009-11-20 03:07:00,1.6218,1.6219,1.6215,1.6218,106000000.0
2009-11-20 03:08:00,1.62185,1.6222,1.6216,1.622,138500000.0
2009-11-20 03:09:00,1.62205,1.62285,1.622,1.62275,182000000.0
2009-11-20 03:10:00,1.6227,1.62295,1.6226,1.6228,156600000.0
2009-11-20 03:11:00,1.6228,1.62355,1.62275,1.62295,208600000.0
2009-11-20 03:12:00,1.623,1.62305,1.6226,1.6228,98300000.0
2009-11-20 03:13:00,1.623,1.62315,1.62275,1.62315,120500000.0
2009-11-20 03:14:00,1.6231,1.6235,1.62305,1.62315,123400000.0
2009-11-20 03:15:00,1.6231,1.6236,1.6229,1.623,132600000.0
2009-11-20 03:16:00,1.6229,1.62405,1.6229,1.6239,129500000.0
2009-11-20 03:17:00,1.62395,1.624,1.62335,1.6238,152200000.0
2009-11-20 03:18:00,1.6238,1.6239,1.6233,1.6235,203800000.0
2009-11-20 03:19:00,1.6235,1.62365,1.62335,1.6235,82300000.0
2009-11-20 03:20:00,1.6236,1.62365,1.62295,1.62325,156900000.0
2009-11-20 03:21:00,1.6232,1.62355,1.6231,1.6232,100700000.0
2009-11-20 03:22:00,1.62315,1.62325,1.623,1.6231,53000000.0
2009-11-20 03:23:00,1.62315,1.62325,1.623,1.623,47300000.0
2009-11-20 03:24:00,1.623,1.62325,1.6225,1.6227,114000000.0
2009-11-20 03:25:00,1.62275,1.62315,1.62265,1.623,47100000.0
2009-11-20 03:26:00,1.623,1.6237,1.623,1.6236,139100000.0
2009-11-20 03:27:00,1.6236,1.6236,1.6232,1.6234,71300000.0
2009-11-20 03:28:00,1.6234,1.62345,1.6233,1.6233,13400000.0
2009-11-20 03:29:00,1.6233,1.6234,1.62315,1.6232,45600000.0
2009-11-20 03:30:00,1.6231,1.6233,1.62275,1.6229,75400000.0
2009-11-20 03:31:00,1.6229,1.62305,1.62275,1.6228,101300000.0
2009-11-20 03:32:00,1.6228,1.6229,1.6228,1.62285,18500000.0
2009-11-20 03:33:00,1.62285,1.623,1.62285,1.6229,28800000.0
2009-11-20 03:34:00,1.6229,1.6231,1.6228,1.6228,27200000.0
2009-11-20 03:35:00,1.6228,1.62295,1.62265,1.62275,66300000.0
2009-11-20 03:36:00,1.6228,1.623,1.62265,1.6227,90900000.0
2009-11-20 03:37:00,1.6227,1.62335,1.62255,1.623,84400000.0
2009-11-20 03:38:00,1.6231,1.6232,1.62295,1.6232,72100000.0
2009-11-20 03:39:00,1.62315,1.62335,1.62275,1.62295,52800000.0
2009-11-20 03:40:00,1.62295,1.62295,1.62275,1.62285,22800000.0
2009-11-20 03:41:00,1.62285,1.6231,1.62285,1.62295,73300000.0
2009-11-20 03:42:00,1.6229,1.62305,1.62285,1.6229,58300000.0
2009-11-20 03:43:00,1.62285,1.6232,1.62285,1.6231,69500000.0
2009-11-20 03:44:00,1.623,1.62335,1.6229,1.62325,71300000.0
2009-11-20 03:45:00,1.62325,1.62325,1.6225,1.62265,125900000.0
2009-11-20 03:46:00,1.6228,1.6228,1.6221,1.62245,95700000.0
2009-11-20 03:47:00,1.62245,1.6229,1.62245,1.6228,66000000.0
2009-11-20 03:48:00,1.62265,1.6227,1.62215,1.62245,141800000.0
2009-11-20 03:49:00,1.62245,1.62265,1.62245,1.62265,52400000.0
2009-11-20 03:50:00,1.62245,1.6227,1.6223,1.6225,55500000.0
2009-11-20 03:51:00,1.6225,1.62265,1.6224,1.62245,32000000.0
2009-11-20 03:52:00,1.6224,1.62245,1.62215,1.62215,50000000.0
2009-11-20 03:53:00,1.6224,1.62305,1.6224,1.623,58000000.0
2009-11-20 03:54:00,1.623,1.6232,1.6228,1.6228,37700000.0
2009-11-20 03:55:00,1.62275,1.6232,1.6226,1.6226,96500000.0
2009-11-20 03:56:00,1.6225,1.62305,1.62245,1.6229,129000000.0
2009-11-20 03:57:00,1.6229,1.62325,1.62285,1.62285,67000000.0
2009-11-20 03:58:00,1.623,1.6233,1.623,1.62305,72900000.0
2009-11-20 03:59:00,1.62305,1.6233,1.6228,1.62325,80200000.0
2009-11-20 04:00:00,1.62325,1.62405,1.62325,1.6237,113500000.0
2009-11-20 04:01:00,1.6238,1.6241,1.62375,1.6239,114100000.0
2009-11-20 04:02:00,1.62395,1.6242,1.62365,1.6242,129700000.0
2009-11-20 04:03:00,1.6242,1.62435,1.624,1.62415,107400000.0
2009-11-20 04:04:00,1.6241,1.6244,1.624,1.6243,68500000.0
2009-11-20 04:05:00,1.62435,1.62455,1.6242,1.6243,74000000.0
2009-11-20 04:06:00,1.6244,1.62475,1.6243,1.62475,137200000.0
2009-11-20 04:07:00,1.62475,1.62475,1.6243,1.6244,72000000.0
2009-11-20 04:08:00,1.62435,1.62455,1.6242,1.62455,74300000.0
2009-11-20 04:09:00,1.62445,1.6247,1.6243,1.6247,109300000.0
2009-11-20 04:10:00,1.6247,1.62495,1.6245,1.62485,84900000.0
2009-11-20 04:11:00,1.62495,1.6251,1.6247,1.62485,120700000.0
2009-11-20 04:12:00,1.62485,1.6249,1.62455,1.62475,90000000.0
2009-11-20 04:13:00,1.62475,1.62475,1.62415,1.62425,121400000.0
2009-11-20 04:14:00,1.6243,1.6248,1.6243,1.6248,105500000.0
2009-11-20 04:15:00,1.62475,1.62495,1.6246,1.6249,41900000.0
2009-11-20 04:16:00,1.6249,1.62505,1.62455,1.62475,71000000.0
2009-11-20 04:17:00,1.62485,1.6249,1.6245,1.6246,77700000.0
2009-11-20 04:18:00,1.6246,1.62465,1.62445,1.6245,34000000.0
2009-11-20 04:19:00,1.6245,1.6245,1.624,1.6243,80900000.0
2009-11-20 04:20:00,1.62435,1.6244,1.62395,1.624,64900000.0
2009-11-20 04:21:00,1.624,1.6241,1.6239,1.6241,42400000.0
2009-11-20 04:22:00,1.6241,1.6246,1.6241,1.6245,82800000.0
2009-11-20 04:23:00,1.6245,1.6248,1.62445,1.62465,70600000.0
2009-11-20 04:24:00,1.6247,1.6247,1.62425,1.62445,75400000.0
2009-11-20 04:25:00,1.6243,1.6246,1.6242,1.6245,62200000.0
2009-11-20 04:26:00,1.6245,1.62455,1.6242,1.6245,50000000.0
2009-11-20 04:27:00,1.62435,1.62445,1.6242,1.62445,20700000.0
2009-11-20 04:28:00,1.62445,1.6245,1.62405,1.6245,64600000.0
2009-11-20 04:29:00,1.6246,1.62495,1.6245,1.62495,44600000.0
2009-11-20 04:30:00,1.6248,1.62495,1.62475,1.62475,61200000.0
2009-11-20 04:31:00,1.6249,1.6251,1.62485,1.62505,26900000.0
2009-11-20 04:32:00,1.62505,1.62515,1.62465,1.62475,43300000.0
2009-11-20 04:33:00,1.62485,1.62525,1.6246,1.62475,91400000.0
2009-11-20 04:34:00,1.6248,1.62535,1.6248,1.625,29000000.0
2009-11-20 04:35:00,1.625,1.6254,1.6246,1.62485,101400000.0
2009-11-20 04:36:00,1.6248,1.6249,1.62465,1.62485,31100000.0
2009-11-20 04:37:00,1.625,1.62505,1.62475,1.6249,37800000.0
2009-11-20 04:38:00,1.6249,1.625,1.6249,1.62495,102200000.0
2009-11-20 04:39:00,1.62495,1.6251,1.62475,1.6251,67100000.0
2009-11-20 04:40:00,1.62505,1.6251,1.62495,1.62505,29500000.0
2009-11-20 04:41:00,1.62505,1.62535,1.62505,1.62535,32200000.0
2009-11-20 04:42:00,1.62535,1.62565,1.62525,1.6256,36000000.0
2009-11-20 04:43:00,1.62565,1.6258,1.6255,1.6257,61000000.0
2009-11-20 04:44:00,1.62575,1.6262,1.62575,1.626,23100000.0
2009-11-20 04:45:00,1.626,1.62645,1.626,1.62615,70300000.0
2009-11-20 04:46:00,1.62615,1.6263,1.6261,1.6261,30900000.0
2009-11-20 04:47:00,1.6261,1.62625,1.626,1.62605,51700000.0
2009-11-20 04:48:00,1.62615,1.6263,1.62605,1.62605,31400000.0
2009-11-20 04:49:00,1.62605,1.62605,1.6258,1.6258,22600000.0
2009-11-20 04:50:00,1.6258,1.6261,1.62575,1.626,28100000.0
2009-11-20 04:51:00,1.6259,1.62615,1.62575,1.62615,40200000.0
2009-11-20 04:52:00,1.62615,1.62615,1.62595,1.6261,33200000.0
2009-11-20 04:53:00,1.626,1.626,1.62585,1.62595,9700000.0
2009-11-20 04:54:00,1.6258,1.626,1.6258,1.6259,49900000.0
2009-11-20 04:55:00,1.6258,1.6259,1.62575,1.6258,44700000.0
2009-11-20 04:56:00,1.6259,1.6262,1.6258,1.62605,46800000.0
2009-11-20 04:57:00,1.6262,1.62625,1.6259,1.62625,34500000.0
2009-11-20 04:58:00,1.62625,1.62645,1.62625,1.62625,36500000.0
2009-11-20 04:59:00,1.62625,1.62655,1.62625,1.6263,48400000.0
2009-11-20 05:00:00,1.62625,1.62625,1.62585,1.626,64400000.0
2009-11-20 05:01:00,1.6259,1.6261,1.6258,1.6258,48500000.0
2009-11-20 05:02:00,1.62575,1.6261,1.62575,1.6261,33400000.0
2009-11-20 05:03:00,1.626,1.6261,1.62575,1.62585,48500000.0
2009-11-20 05:04:00,1.62585,1.62585,1.6254,1.6257,40600000.0
2009-11-20 05:05:00,1.62565,1.62625,1.62565,1.626,47600000.0
2009-11-20 05:06:00,1.62595,1.62605,1.62555,1.6257,50800000.0
2009-11-20 05:07:00,1.6257,1.62585,1.6255,1.62555,46100000.0
2009-11-20 05:08:00,1.6257,1.62575,1.6257,1.62575,8900000.0
2009-11-20 05:09:00,1.62575,1.62595,1.6257,1.62595,30700000.0
2009-11-20 05:10:00,1.6259,1.6259,1.62575,1.6258,30700000.0
2009-11-20 05:11:00,1.6258,1.62585,1.62575,1.6258,15100000.0
2009-11-20 05:12:00,1.62565,1.62565,1.62545,1.62545,42900000.0
2009-11-20 05:13:00,1.6255,1.6255,1.62525,1.62545,28500000.0
2009-11-20 05:14:00,1.6254,1.6255,1.6254,1.6254,12000000.0
2009-11-20 05:15:00,1.6254,1.6256,1.6253,1.6255,44000000.0
2009-11-20 05:16:00,1.6256,1.62575,1.6255,1.62575,40000000.0
2009-11-20 05:17:00,1.62575,1.62585,1.62545,1.62545,29600000.0
2009-11-20 05:18:00,1.62545,1.62545,1.6252,1.6254,23600000.0
2009-11-20 05:19:00,1.6255,1.6255,1.6252,1.6253,21000000.0
2009-11-20 05:20:00,1.6253,1.62535,1.62525,1.62525,19600000.0
2009-11-20 05:21:00,1.62525,1.62545,1.6252,1.6253,32500000.0
2009-11-20 05:22:00,1.6253,1.6255,1.6253,1.62535,49500000.0
2009-11-20 05:23:00,1.62535,1.6256,1.62535,1.62555,20500000.0
2009-11-20 05:24:00,1.62555,1.62575,1.6255,1.6255,27900000.0
2009-11-20 05:25:00,1.62545,1.62565,1.62515,1.62525,29000000.0
2009-11-20 05:26:00,1.6253,1.6253,1.6249,1.6251,27200000.0
2009-11-20 05:27:00,1.6251,1.6253,1.62455,1.62455,65300000.0
2009-11-20 05:28:00,1.62455,1.6251,1.6245,1.62505,56500000.0
2009-11-20 05:29:00,1.625,1.62525,1.62495,1.6252,29600000.0
2009-11-20 05:30:00,1.6252,1.6253,1.62485,1.6249,60400000.0
2009-11-20 05:31:00,1.62485,1.6252,1.62475,1.6251,50800000.0
2009-11-20 05:32:00,1.62505,1.62505,1.62475,1.6248,37000000.0
2009-11-20 05:33:00,1.6248,1.62495,1.6247,1.62495,54100000.0
2009-11-20 05:34:00,1.62495,1.62495,1.6243,1.6244,66900000.0
2009-11-20 05:35:00,1.62445,1.62475,1.62445,1.6247,63900000.0
2009-11-20 05:36:00,1.6247,1.6249,1.62415,1.62415,78600000.0
2009-11-20 05:37:00,1.62415,1.62455,1.62415,1.62455,62600000.0
2009-11-20 05:38:00,1.62455,1.62455,1.62435,1.62445,46400000.0
2009-11-20 05:39:00,1.6244,1.6244,1.6241,1.62425,23300000.0
2009-11-20 05:40:00,1.6244,1.6244,1.6238,1.62405,50900000.0
2009-11-20 05:41:00,1.62405,1.62415,1.62395,1.624,61000000.0
2009-11-20 05:42:00,1.62405,1.62435,1.624,1.62415,74900000.0
2009-11-20 05:43:00,1.6241,1.6244,1.62395,1.6241,38000000.0
2009-11-20 05:44:00,1.62415,1.62425,1.624,1.62415,31900000.0
2009-11-20 05:45:00,1.6241,1.6243,1.6241,1.6242,28000000.0
2009-11-20 05:46:00,1.6242,1.6244,1.6241,1.6243,33900000.0
2009-11-20 05:47:00,1.6243,1.6244,1.62425,1.6244,17700000.0
2009-11-20 05:48:00,1.6244,1.6245,1.62425,1.6244,47300000.0
2009-11-20 05:49:00,1.6244,1.6245,1.62375,1.624,62500000.0
2009-11-20 05:50:00,1.6239,1.62395,1.62325,1.62395,81000000.0
2009-11-20 05:51:00,1.62395,1.62415,1.62385,1.62405,45100000.0
2009-11-20 05:52:00,1.62405,1.62435,1.62385,1.62385,31300000.0
2009-11-20 05:53:00,1.6239,1.6241,1.6239,1.6241,30600000.0
2009-11-20 05:54:00,1.6242,1.6242,1.62365,1.6238,114100000.0
2009-11-20 05:55:00,1.6239,1.6239,1.6231,1.62335,71500000.0
2009-11-20 05:56:00,1.6234,1.6234,1.6229,1.6231,118000000.0
2009-11-20 05:57:00,1.623,1.62325,1.62285,1.62315,97300000.0
2009-11-20 05:58:00,1.6232,1.62375,1.62315,1.62335,115100000.0
2009-11-20 05:59:00,1.6234,1.6238,1.6231,1.6231,100900000.0
2009-11-20 06:00:00,1.6231,1.62365,1.6231,1.62355,64700000.0
2009-11-20 06:01:00,1.62345,1.62395,1.62345,1.6237,78300000.0
2009-11-20 06:02:00,1.6236,1.62395,1.6235,1.62395,72900000.0
2009-11-20 06:03:00,1.62395,1.62395,1.6237,1.62375,28500000.0
2009-11-20 06:04:00,1.62375,1.624,1.62365,1.6238,43100000.0
2009-11-20 06:05:00,1.6238,1.62385,1.62355,1.6237,38400000.0
2009-11-20 06:06:00,1.62365,1.6238,1.62355,1.6236,51600000.0
2009-11-20 06:07:00,1.6236,1.62425,1.62315,1.6238,109200000.0
2009-11-20 06:08:00,1.62375,1.62385,1.62345,1.6236,117500000.0
2009-11-20 06:09:00,1.6236,1.62395,1.6235,1.6235,104200000.0
2009-11-20 06:10:00,1.62355,1.62375,1.6234,1.6234,61700000.0
2009-11-20 06:11:00,1.6234,1.62345,1.62335,1.62335,63600000.0
2009-11-20 06:12:00,1.62335,1.62375,1.62335,1.62355,29300000.0
2009-11-20 06:13:00,1.6235,1.6237,1.6235,1.6237,26900000.0
2009-11-20 06:14:00,1.62365,1.6241,1.62345,1.62375,100900000.0
2009-11-20 06:15:00,1.62385,1.62445,1.62345,1.6236,163800000.0
2009-11-20 06:16:00,1.6236,1.6238,1.6232,1.6234,111400000.0
2009-11-20 06:17:00,1.6234,1.6235,1.6233,1.62345,51300000.0
2009-11-20 06:18:00,1.6234,1.6235,1.62335,1.62335,22000000.0
2009-11-20 06:19:00,1.62325,1.62355,1.62325,1.6235,59500000.0
2009-11-20 06:20:00,1.6235,1.6236,1.62335,1.6235,37000000.0
2009-11-20 06:21:00,1.6236,1.62385,1.6235,1.62385,108900000.0
2009-11-20 06:22:00,1.62385,1.624,1.6237,1.62395,72100000.0
2009-11-20 06:23:00,1.624,1.62405,1.62355,1.6239,68200000.0
2009-11-20 06:24:00,1.62385,1.62395,1.62365,1.62375,59600000.0
2009-11-20 06:25:00,1.6238,1.62395,1.62375,1.6238,45800000.0
2009-11-20 06:26:00,1.62385,1.62405,1.6237,1.62405,35400000.0
2009-11-20 06:27:00,1.62405,1.62415,1.6238,1.6241,61400000.0
2009-11-20 06:28:00,1.6241,1.6241,1.6231,1.62345,74900000.0
2009-11-20 06:29:00,1.62345,1.6235,1.6232,1.62335,45600000.0
2009-11-20 06:30:00,1.62325,1.6237,1.6232,1.62335,81300000.0
2009-11-20 06:31:00,1.6233,1.62355,1.6231,1.6232,100200000.0
2009-11-20 06:32:00,1.6232,1.62325,1.62295,1.62305,69700000.0
2009-11-20 06:33:00,1.62305,1.62325,1.6228,1.623,53600000.0
2009-11-20 06:34:00,1.6228,1.62345,1.6228,1.62315,69600000.0
2009-11-20 06:35:00,1.6231,1.6231,1.62265,1.6228,88400000.0
2009-11-20 06:36:00,1.6228,1.62285,1.62255,1.6227,44600000.0
2009-11-20 06:37:00,1.62275,1.6229,1.6227,1.6229,59300000.0
2009-11-20 06:38:00,1.62275,1.62285,1.62235,1.62265,82600000.0
2009-11-20 06:39:00,1.62265,1.62265,1.6221,1.6221,92000000.0
2009-11-20 06:40:00,1.62205,1.62215,1.6216,1.6217,139000000.0
2009-11-20 06:41:00,1.6217,1.6218,1.62155,1.6217,59000000.0
2009-11-20 06:42:00,1.6218,1.62235,1.6218,1.62185,68500000.0
2009-11-20 06:43:00,1.622,1.62215,1.62175,1.62195,70900000.0
2009-11-20 06:44:00,1.62195,1.62235,1.62195,1.6222,131300000.0
2009-11-20 06:45:00,1.62225,1.6224,1.62225,1.6223,34100000.0
2009-11-20 06:46:00,1.62235,1.62275,1.6223,1.62245,130700000.0
2009-11-20 06:47:00,1.62245,1.6227,1.62215,1.62235,33600000.0
2009-11-20 06:48:00,1.62235,1.62255,1.62215,1.6223,106500000.0
2009-11-20 06:49:00,1.62225,1.6224,1.62215,1.62215,27100000.0
2009-11-20 06:50:00,1.62215,1.62215,1.62175,1.62175,52600000.0
2009-11-20 06:51:00,1.6217,1.62215,1.62165,1.6221,58700000.0
2009-11-20 06:52:00,1.6221,1.6221,1.6219,1.62195,18300000.0
2009-11-20 06:53:00,1.6219,1.62225,1.62175,1.62215,75700000.0
2009-11-20 06:54:00,1.6222,1.6223,1.62185,1.622,133800000.0
2009-11-20 06:55:00,1.622,1.62225,1.6217,1.62205,52100000.0
2009-11-20 06:56:00,1.62195,1.62195,1.62145,1.62185,107300000.0
2009-11-20 06:57:00,1.62185,1.62185,1.6209,1.6212,109600000.0
2009-11-20 06:58:00,1.62115,1.6216,1.621,1.6215,63200000.0
2009-11-20 06:59:00,1.6215,1.6216,1.6209,1.62115,74700000.0
2009-11-20 07:00:00,1.6212,1.6213,1.6209,1.621,64300000.0
2009-11-20 07:01:00,1.62105,1.62115,1.62085,1.6211,31600000.0
2009-11-20 07:02:00,1.6212,1.62125,1.6207,1.62075,99200000.0
2009-11-20 07:03:00,1.6207,1.62105,1.62065,1.62095,78600000.0
2009-11-20 07:04:00,1.6209,1.6211,1.6208,1.621,55900000.0
2009-11-20 07:05:00,1.6211,1.6211,1.62085,1.62085,24100000.0
2009-11-20 07:06:00,1.62105,1.62105,1.62085,1.62095,19900000.0
2009-11-20 07:07:00,1.62085,1.62085,1.6206,1.6208,32100000.0
2009-11-20 07:08:00,1.6209,1.6211,1.6207,1.621,36100000.0
2009-11-20 07:09:00,1.62105,1.6211,1.6209,1.62095,25500000.0
2009-11-20 07:10:00,1.621,1.62135,1.62095,1.62115,77300000.0
2009-11-20 07:11:00,1.62115,1.62135,1.6211,1.6212,71500000.0
2009-11-20 07:12:00,1.62125,1.62125,1.621,1.6212,45600000.0
2009-11-20 07:13:00,1.6212,1.62145,1.62105,1.6213,92500000.0
2009-11-20 07:14:00,1.6214,1.6214,1.62105,1.62125,78000000.0
2009-11-20 07:15:00,1.62125,1.62125,1.62115,1.6212,22800000.0
2009-11-20 07:16:00,1.62125,1.6214,1.6212,1.62135,46700000.0
2009-11-20 07:17:00,1.62135,1.62145,1.6211,1.6212,45400000.0
2009-11-20 07:18:00,1.6212,1.62125,1.62055,1.6209,169800000.0
2009-11-20 07:19:00,1.62095,1.62145,1.6209,1.62145,123400000.0
2009-11-20 07:20:00,1.62125,1.62155,1.62105,1.62125,111100000.0
2009-11-20 07:21:00,1.62125,1.62145,1.62105,1.6213,66700000.0
2009-11-20 07:22:00,1.62135,1.6214,1.62115,1.6212,26100000.0
2009-11-20 07:23:00,1.62125,1.62155,1.62125,1.6213,48700000.0
2009-11-20 07:24:00,1.6213,1.6214,1.6213,1.6213,16500000.0
2009-11-20 07:25:00,1.6214,1.62155,1.62125,1.62125,64100000.0
2009-11-20 07:26:00,1.62125,1.6218,1.62115,1.6217,137500000.0
2009-11-20 07:27:00,1.6217,1.62175,1.62125,1.6213,45900000.0
2009-11-20 07:28:00,1.62135,1.62165,1.62135,1.62145,77700000.0
2009-11-20 07:29:00,1.6215,1.62175,1.6214,1.62175,89200000.0
2009-11-20 07:30:00,1.62175,1.6218,1.62135,1.62135,86500000.0
2009-11-20 07:31:00,1.62125,1.6216,1.62125,1.62145,120200000.0
2009-11-20 07:32:00,1.62135,1.6216,1.62125,1.62145,34300000.0
2009-11-20 07:33:00,1.62145,1.6217,1.62145,1.62165,29800000.0
2009-11-20 07:34:00,1.6215,1.62165,1.62145,1.6215,65400000.0
2009-11-20 07:35:00,1.6215,1.62155,1.62125,1.62125,56900000.0
2009-11-20 07:36:00,1.6212,1.62145,1.6212,1.6214,31700000.0
2009-11-20 07:37:00,1.6214,1.62145,1.6213,1.6214,20900000.0
2009-11-20 07:38:00,1.6214,1.62145,1.6213,1.6214,25300000.0
2009-11-20 07:39:00,1.6214,1.62175,1.62135,1.62175,65700000.0
2009-11-20 07:40:00,1.62185,1.62185,1.62155,1.62155,73900000.0
2009-11-20 07:41:00,1.6216,1.6218,1.62155,1.6218,111400000.0
2009-11-20 07:42:00,1.62175,1.62175,1.6217,1.62175,6100000.0
2009-11-20 07:43:00,1.6217,1.62175,1.6215,1.62155,55700000.0
2009-11-20 07:44:00,1.6216,1.6216,1.62145,1.62145,26600000.0
2009-11-20 07:45:00,1.6215,1.6215,1.6213,1.6213,39900000.0
2009-11-20 07:46:00,1.62135,1.6216,1.62125,1.62155,36700000.0
2009-11-20 07:47:00,1.62165,1.62165,1.6215,1.62155,20500000.0
2009-11-20 07:48:00,1.62155,1.6218,1.62145,1.62165,74500000.0
2009-11-20 07:49:00,1.6217,1.6218,1.6216,1.6217,24600000.0
2009-11-20 07:50:00,1.62185,1.62205,1.62185,1.62185,47300000.0
2009-11-20 07:51:00,1.6219,1.6219,1.62185,1.62185,2000000.0
2009-11-20 07:52:00,1.62185,1.6222,1.6218,1.62215,44100000.0
2009-11-20 07:53:00,1.62215,1.62225,1.62205,1.6222,28400000.0
2009-11-20 07:54:00,1.6222,1.62235,1.6219,1.62195,43900000.0
2009-11-20 07:55:00,1.6219,1.62205,1.6218,1.62195,38800000.0
2009-11-20 07:56:00,1.6219,1.622,1.62185,1.6219,17900000.0
2009-11-20 07:57:00,1.6219,1.622,1.6219,1.622,17400000.0
2009-11-20 07:58:00,1.62195,1.62195,1.6218,1.6218,19800000.0
2009-11-20 07:59:00,1.62185,1.6221,1.62185,1.62205,25000000.0
2009-11-20 08:00:00,1.62205,1.6223,1.622,1.62215,83400000.0
2009-11-20 08:01:00,1.6222,1.62235,1.62215,1.62215,46400000.0
2009-11-20 08:02:00,1.62225,1.62225,1.6222,1.62225,12800000.0
2009-11-20 08:03:00,1.6222,1.6224,1.6221,1.6224,76400000.0
2009-11-20 08:04:00,1.6224,1.6225,1.6223,1.6225,94900000.0
2009-11-20 08:05:00,1.62245,1.6225,1.62235,1.6224,33900000.0
2009-11-20 08:06:00,1.62235,1.62245,1.62235,1.62235,8500000.0
2009-11-20 08:07:00,1.62235,1.62245,1.62235,1.62245,3800000.0
2009-11-20 08:08:00,1.6225,1.6225,1.62205,1.62205,59400000.0
2009-11-20 08:09:00,1.62205,1.62235,1.622,1.6222,37000000.0
2009-11-20 08:10:00,1.6222,1.62235,1.6222,1.6223,17600000.0
2009-11-20 08:11:00,1.62225,1.6223,1.62225,1.6223,2900000.0
2009-11-20 08:12:00,1.6223,1.6223,1.6221,1.6222,16600000.0
2009-11-20 08:13:00,1.62225,1.62245,1.62195,1.6224,98700000.0
2009-11-20 08:14:00,1.62245,1.62245,1.62215,1.6222,92500000.0
2009-11-20 08:15:00,1.62225,1.6224,1.622,1.6224,40300000.0
2009-11-20 08:16:00,1.6224,1.6227,1.6223,1.6223,51100000.0
2009-11-20 08:17:00,1.62235,1.62235,1.62215,1.62215,63200000.0
2009-11-20 08:18:00,1.6222,1.6222,1.62195,1.62205,40700000.0
2009-11-20 08:19:00,1.622,1.6225,1.622,1.62225,81900000.0
2009-11-20 08:20:00,1.6223,1.6227,1.6223,1.62245,50400000.0
2009-11-20 08:21:00,1.62245,1.62245,1.62225,1.62225,25700000.0
2009-11-20 08:22:00,1.62235,1.6225,1.6223,1.6224,12200000.0
2009-11-20 08:23:00,1.62245,1.6226,1.62225,1.6224,25900000.0
2009-11-20 08:24:00,1.62235,1.6225,1.6221,1.6221,67100000.0
2009-11-20 08:25:00,1.62215,1.62275,1.6219,1.62225,106200000.0
2009-11-20 08:26:00,1.6223,1.6223,1.62195,1.62205,74100000.0
2009-11-20 08:27:00,1.62205,1.62225,1.62185,1.6219,75400000.0
2009-11-20 08:28:00,1.6219,1.622,1.6215,1.62155,99200000.0
2009-11-20 08:29:00,1.62155,1.62195,1.62145,1.6219,88400000.0
2009-11-20 08:30:00,1.6218,1.6221,1.62175,1.6221,94700000.0
2009-11-20 08:31:00,1.62205,1.62205,1.6217,1.62175,90800000.0
2009-11-20 08:32:00,1.62185,1.62195,1.6218,1.62195,35700000.0
2009-11-20 08:33:00,1.62195,1.62195,1.62175,1.6218,35500000.0
2009-11-20 08:34:00,1.62185,1.62195,1.62165,1.6217,74900000.0
2009-11-20 08:35:00,1.62165,1.62175,1.6213,1.6215,111600000.0
2009-11-20 08:36:00,1.6215,1.62165,1.62125,1.62125,57900000.0
2009-11-20 08:37:00,1.62125,1.6213,1.62105,1.6213,55800000.0
2009-11-20 08:38:00,1.6213,1.62155,1.6211,1.6213,92900000.0
2009-11-20 08:39:00,1.6213,1.6216,1.6213,1.6215,36400000.0
2009-11-20 08:40:00,1.6215,1.62155,1.6214,1.6215,41500000.0
2009-11-20 08:41:00,1.6214,1.6215,1.6213,1.62135,29100000.0
2009-11-20 08:42:00,1.62135,1.62145,1.6212,1.6212,27600000.0
2009-11-20 08:43:00,1.62115,1.6215,1.62115,1.6215,73300000.0
2009-11-20 08:44:00,1.62135,1.62235,1.62135,1.62225,146700000.0
2009-11-20 08:45:00,1.62225,1.6225,1.622,1.62205,118500000.0
2009-11-20 08:46:00,1.62205,1.62255,1.62195,1.6224,173900000.0
2009-11-20 08:47:00,1.6223,1.6225,1.62205,1.6221,117600000.0
2009-11-20 08:48:00,1.62215,1.6223,1.62195,1.622,81100000.0
2009-11-20 08:49:00,1.62185,1.6221,1.6212,1.62125,93900000.0
2009-11-20 08:50:00,1.62135,1.62175,1.62125,1.6216,128700000.0
2009-11-20 08:51:00,1.6216,1.6217,1.6216,1.6217,10100000.0
2009-11-20 08:52:00,1.6217,1.622,1.62165,1.6217,59400000.0
2009-11-20 08:53:00,1.62165,1.62185,1.62155,1.62175,54000000.0
2009-11-20 08:54:00,1.6218,1.62215,1.6216,1.622,140000000.0
2009-11-20 08:55:00,1.62195,1.6221,1.6218,1.62195,87200000.0
2009-11-20 08:56:00,1.62195,1.6222,1.62165,1.622,125000000.0
2009-11-20 08:57:00,1.6221,1.6221,1.62175,1.622,60200000.0
2009-11-20 08:58:00,1.62205,1.62225,1.62175,1.6218,65700000.0
2009-11-20 08:59:00,1.6219,1.622,1.62175,1.6219,33600000.0
2009-11-20 09:00:00,1.622,1.62235,1.62185,1.6222,139100000.0
2009-11-20 09:01:00,1.6222,1.6227,1.62215,1.62225,115700000.0
2009-11-20 09:02:00,1.62225,1.6223,1.6218,1.6219,53900000.0
2009-11-20 09:03:00,1.6219,1.6219,1.6209,1.6209,114100000.0
2009-11-20 09:04:00,1.62095,1.6217,1.62095,1.62145,88000000.0
2009-11-20 09:05:00,1.6214,1.62155,1.62115,1.62125,30400000.0
2009-11-20 09:06:00,1.6212,1.62175,1.62085,1.6217,112400000.0
2009-11-20 09:07:00,1.6217,1.6218,1.62135,1.6218,100400000.0
2009-11-20 09:08:00,1.6218,1.62185,1.6214,1.62165,101800000.0
2009-11-20 09:09:00,1.6215,1.62165,1.62115,1.6215,139500000.0
2009-11-20 09:10:00,1.6215,1.62155,1.62115,1.62135,104800000.0
2009-11-20 09:11:00,1.6214,1.6215,1.6211,1.6212,47900000.0
2009-11-20 09:12:00,1.62125,1.62135,1.62055,1.6208,119400000.0
2009-11-20 09:13:00,1.6208,1.62105,1.6205,1.6207,101700000.0
2009-11-20 09:14:00,1.6208,1.62105,1.62055,1.62075,153300000.0
2009-11-20 09:15:00,1.62065,1.62075,1.62045,1.6205,115400000.0
2009-11-20 09:16:00,1.62045,1.62085,1.62035,1.62085,90500000.0
2009-11-20 09:17:00,1.62095,1.62095,1.62055,1.6206,133400000.0
2009-11-20 09:18:00,1.6207,1.62135,1.6207,1.62095,120900000.0
2009-11-20 09:19:00,1.6209,1.6219,1.6207,1.6215,146700000.0
2009-11-20 09:20:00,1.6215,1.622,1.62115,1.62115,139100000.0
2009-11-20 09:21:00,1.62115,1.62175,1.6211,1.62135,119300000.0
2009-11-20 09:22:00,1.62145,1.6216,1.62115,1.6212,98700000.0
2009-11-20 09:23:00,1.6212,1.6214,1.62085,1.6212,93600000.0
2009-11-20 09:24:00,1.6212,1.6214,1.6209,1.62125,120300000.0
2009-11-20 09:25:00,1.62115,1.62165,1.621,1.6213,149800000.0
2009-11-20 09:26:00,1.62135,1.6214,1.6208,1.6208,90900000.0
2009-11-20 09:27:00,1.6209,1.6215,1.62085,1.62145,97100000.0
2009-11-20 09:28:00,1.6215,1.62185,1.6213,1.62155,93800000.0
2009-11-20 09:29:00,1.6217,1.62175,1.62145,1.6217,62800000.0
2009-11-20 09:30:00,1.6217,1.6222,1.6214,1.6221,155400000.0
2009-11-20 09:31:00,1.622,1.62245,1.622,1.6221,164700000.0
2009-11-20 09:32:00,1.6221,1.62315,1.6221,1.62305,148300000.0
2009-11-20 09:33:00,1.62325,1.62335,1.62245,1.62245,132200000.0
2009-11-20 09:34:00,1.62245,1.62265,1.62235,1.62255,61700000.0
2009-11-20 09:35:00,1.62265,1.6228,1.6224,1.62265,142600000.0
2009-11-20 09:36:00,1.62255,1.62335,1.62245,1.62305,125200000.0
2009-11-20 09:37:00,1.62305,1.62315,1.6225,1.6228,125600000.0
2009-11-20 09:38:00,1.62285,1.62295,1.6225,1.6227,152300000.0
2009-11-20 09:39:00,1.62265,1.62325,1.6226,1.62315,87200000.0
2009-11-20 09:40:00,1.6233,1.6233,1.6226,1.62265,144400000.0
2009-11-20 09:41:00,1.6227,1.6233,1.6226,1.62305,129800000.0
2009-11-20 09:42:00,1.62295,1.6232,1.62275,1.62295,168200000.0
2009-11-20 09:43:00,1.62305,1.6233,1.62285,1.62305,89000000.0
2009-11-20 09:44:00,1.623,1.623,1.62245,1.6225,173200000.0
2009-11-20 09:45:00,1.6225,1.6227,1.6224,1.62255,69900000.0
2009-11-20 09:46:00,1.6225,1.6228,1.62245,1.6228,46900000.0
2009-11-20 09:47:00,1.62275,1.62285,1.6225,1.6226,93400000.0
2009-11-20 09:48:00,1.6226,1.6229,1.6225,1.6229,59800000.0
2009-11-20 09:49:00,1.623,1.6231,1.62245,1.6225,88300000.0
2009-11-20 09:50:00,1.62245,1.62295,1.62245,1.62255,105700000.0
2009-11-20 09:51:00,1.6226,1.62285,1.6226,1.62265,64200000.0
2009-11-20 09:52:00,1.6227,1.62275,1.62235,1.62245,37000000.0
2009-11-20 09:53:00,1.6224,1.62285,1.6224,1.6227,55900000.0
2009-11-20 09:54:00,1.6228,1.62295,1.6224,1.62245,112000000.0
2009-11-20 09:55:00,1.62245,1.62245,1.6218,1.622,150800000.0
2009-11-20 09:56:00,1.622,1.6223,1.6218,1.62205,95800000.0
2009-11-20 09:57:00,1.62205,1.6221,1.6218,1.622,115200000.0
2009-11-20 09:58:00,1.6221,1.6227,1.6221,1.62225,178100000.0
2009-11-20 09:59:00,1.62225,1.62275,1.62225,1.6224,87100000.0
2009-11-20 10:00:00,1.62245,1.6229,1.62245,1.62275,176700000.0
2009-11-20 10:01:00,1.6227,1.62295,1.62245,1.62285,254200000.0
2009-11-20 10:02:00,1.6229,1.62305,1.6226,1.62305,178000000.0
2009-11-20 10:03:00,1.62305,1.6232,1.62275,1.623,204100000.0
2009-11-20 10:04:00,1.62305,1.6232,1.62265,1.6228,111400000.0
2009-11-20 10:05:00,1.6228,1.6232,1.62275,1.6232,97000000.0
2009-11-20 10:06:00,1.6232,1.62325,1.62285,1.6231,228000000.0
2009-11-20 10:07:00,1.6232,1.6233,1.62305,1.62305,188600000.0
2009-11-20 10:08:00,1.62315,1.62325,1.6225,1.6226,192700000.0
2009-11-20 10:09:00,1.6225,1.62275,1.6222,1.62245,133200000.0
2009-11-20 10:10:00,1.62245,1.623,1.6217,1.6217,220900000.0
2009-11-20 10:11:00,1.6217,1.62195,1.6213,1.6216,207000000.0
2009-11-20 10:12:00,1.6216,1.62165,1.6214,1.62145,92100000.0
2009-11-20 10:13:00,1.62145,1.6218,1.62125,1.62135,184100000.0
2009-11-20 10:14:00,1.62145,1.62185,1.62145,1.6215,129800000.0
2009-11-20 10:15:00,1.62155,1.62155,1.62125,1.62155,265400000.0
2009-11-20 10:16:00,1.62155,1.622,1.6214,1.62185,136600000.0
2009-11-20 10:17:00,1.62185,1.6223,1.62175,1.62215,119700000.0
2009-11-20 10:18:00,1.62215,1.62235,1.62215,1.6222,155100000.0
2009-11-20 10:19:00,1.6222,1.6222,1.6219,1.6219,89400000.0
2009-11-20 10:20:00,1.62185,1.62185,1.62115,1.62125,135500000.0
2009-11-20 10:21:00,1.62115,1.6217,1.6211,1.62145,156100000.0
2009-11-20 10:22:00,1.6214,1.6217,1.62105,1.62115,87300000.0
2009-11-20 10:23:00,1.62115,1.62145,1.62095,1.62115,204700000.0
2009-11-20 10:24:00,1.6211,1.62175,1.6211,1.62175,144600000.0
2009-11-20 10:25:00,1.62175,1.62175,1.62145,1.62145,141800000.0
2009-11-20 10:26:00,1.62145,1.62185,1.6211,1.6218,157400000.0
2009-11-20 10:27:00,1.6219,1.6222,1.6218,1.6219,143200000.0
2009-11-20 10:28:00,1.62195,1.6222,1.62165,1.62175,164600000.0
2009-11-20 10:29:00,1.62175,1.6218,1.6216,1.6216,108900000.0
2009-11-20 10:30:00,1.62165,1.62175,1.62165,1.62165,68200000.0
2009-11-20 10:31:00,1.62165,1.6218,1.62155,1.6218,92800000.0
2009-11-20 10:32:00,1.6218,1.6219,1.6215,1.6216,150800000.0
2009-11-20 10:33:00,1.6216,1.6219,1.6212,1.6219,72100000.0
2009-11-20 10:34:00,1.6219,1.6225,1.6216,1.6225,167100000.0
2009-11-20 10:35:00,1.62265,1.6229,1.62235,1.62275,71100000.0
2009-11-20 10:36:00,1.62275,1.62335,1.6225,1.623,163000000.0
2009-11-20 10:37:00,1.623,1.62355,1.623,1.6234,131000000.0
2009-11-20 10:38:00,1.6235,1.6236,1.6233,1.62345,99800000.0
2009-11-20 10:39:00,1.62345,1.62345,1.62285,1.6229,83800000.0
2009-11-20 10:40:00,1.62295,1.6232,1.6228,1.6228,218000000.0
2009-11-20 10:41:00,1.6228,1.62365,1.62275,1.6235,300900000.0
2009-11-20 10:42:00,1.62345,1.62355,1.62315,1.62335,335600000.0
2009-11-20 10:43:00,1.6233,1.62335,1.62275,1.6231,309500000.0
2009-11-20 10:44:00,1.6231,1.6237,1.62295,1.62355,298700000.0
2009-11-20 10:45:00,1.62355,1.6238,1.6234,1.62355,147200000.0
2009-11-20 10:46:00,1.6235,1.62395,1.62345,1.6239,106500000.0
2009-11-20 10:47:00,1.6239,1.62425,1.6236,1.6241,178500000.0
2009-11-20 10:48:00,1.6241,1.62465,1.62405,1.6244,137200000.0
2009-11-20 10:49:00,1.62435,1.6246,1.6241,1.6242,117200000.0
2009-11-20 10:50:00,1.6242,1.6244,1.62385,1.62405,89500000.0
2009-11-20 10:51:00,1.62405,1.62415,1.6237,1.624,107400000.0
2009-11-20 10:52:00,1.6241,1.62425,1.62375,1.624,113900000.0
2009-11-20 10:53:00,1.6239,1.62395,1.62375,1.62375,150600000.0
2009-11-20 10:54:00,1.62375,1.62385,1.6237,1.62375,56200000.0
2009-11-20 10:55:00,1.62375,1.6241,1.62375,1.62395,133700000.0
2009-11-20 10:56:00,1.6239,1.62395,1.62355,1.62375,200400000.0
2009-11-20 10:57:00,1.62365,1.6238,1.6236,1.62375,137200000.0
2009-11-20 10:58:00,1.6239,1.62395,1.6237,1.6238,97000000.0
2009-11-20 10:59:00,1.62385,1.62385,1.62335,1.62355,182800000.0
2009-11-20 11:00:00,1.62355,1.6238,1.6235,1.6237,121700000.0
2009-11-20 11:01:00,1.6237,1.6243,1.62365,1.62405,262800000.0
2009-11-20 11:02:00,1.62405,1.62435,1.62395,1.62405,206000000.0
2009-11-20 11:03:00,1.62405,1.6243,1.62395,1.6243,60000000.0
2009-11-20 11:04:00,1.6243,1.62475,1.6242,1.62455,192700000.0
2009-11-20 11:05:00,1.62455,1.62465,1.62435,1.62455,216500000.0
2009-11-20 11:06:00,1.62455,1.6251,1.62455,1.62495,220300000.0
2009-11-20 11:07:00,1.6249,1.62545,1.62485,1.62505,131600000.0
2009-11-20 11:08:00,1.62505,1.6261,1.62505,1.62565,233900000.0
2009-11-20 11:09:00,1.62565,1.62585,1.62555,1.6257,116400000.0
2009-11-20 11:10:00,1.6257,1.6258,1.62555,1.62555,59400000.0
2009-11-20 11:11:00,1.62555,1.62585,1.6254,1.6254,146100000.0
2009-11-20 11:12:00,1.6253,1.62545,1.6247,1.62495,235400000.0
2009-11-20 11:13:00,1.62485,1.62535,1.62485,1.6252,365300000.0
2009-11-20 11:14:00,1.6253,1.6253,1.62505,1.6251,151100000.0
2009-11-20 11:15:00,1.62515,1.6255,1.62515,1.6254,174800000.0
2009-11-20 11:16:00,1.62535,1.6254,1.6248,1.62485,278700000.0
2009-11-20 11:17:00,1.62485,1.6251,1.6246,1.6249,140800000.0
2009-11-20 11:18:00,1.625,1.6261,1.625,1.6258,258800000.0
2009-11-20 11:19:00,1.62575,1.6264,1.62575,1.6262,200100000.0
2009-11-20 11:20:00,1.62625,1.62625,1.62585,1.62605,228900000.0
2009-11-20 11:21:00,1.626,1.62605,1.62555,1.62565,181200000.0
2009-11-20 11:22:00,1.62565,1.6262,1.62565,1.62595,186000000.0
2009-11-20 11:23:00,1.62595,1.62595,1.62555,1.6258,136300000.0
2009-11-20 11:24:00,1.62585,1.626,1.6257,1.62595,102400000.0
2009-11-20 11:25:00,1.6259,1.62605,1.62565,1.6257,188600000.0
2009-11-20 11:26:00,1.6257,1.62625,1.62555,1.62585,158800000.0
2009-11-20 11:27:00,1.6257,1.62605,1.62565,1.62575,159800000.0
2009-11-20 11:28:00,1.62565,1.62595,1.62565,1.62595,126900000.0
2009-11-20 11:29:00,1.6259,1.62615,1.6259,1.62615,50200000.0
2009-11-20 11:30:00,1.62615,1.62615,1.62565,1.6259,149500000.0
2009-11-20 11:31:00,1.6259,1.626,1.6252,1.6256,147300000.0
2009-11-20 11:32:00,1.6257,1.6261,1.62555,1.62605,82800000.0
2009-11-20 11:33:00,1.6261,1.62625,1.62595,1.62615,99700000.0
2009-11-20 11:34:00,1.6262,1.62635,1.62595,1.62595,66500000.0
2009-11-20 11:35:00,1.62595,1.62675,1.62595,1.62655,182800000.0
2009-11-20 11:36:00,1.62655,1.62655,1.626,1.62605,172900000.0
2009-11-20 11:37:00,1.62605,1.6262,1.62565,1.62585,186300000.0
2009-11-20 11:38:00,1.6258,1.6262,1.6258,1.62605,122300000.0
2009-11-20 11:39:00,1.62605,1.62615,1.62595,1.62605,90700000.0
2009-11-20 11:40:00,1.626,1.6262,1.62575,1.626,187600000.0
2009-11-20 11:41:00,1.626,1.6261,1.6258,1.62595,142900000.0
2009-11-20 11:42:00,1.62595,1.62625,1.6258,1.62625,112200000.0
2009-11-20 11:43:00,1.62625,1.6264,1.62595,1.62615,114600000.0
2009-11-20 11:44:00,1.62615,1.62635,1.62605,1.62615,224300000.0
2009-11-20 11:45:00,1.62615,1.62635,1.62615,1.62625,176400000.0
2009-11-20 11:46:00,1.6262,1.62645,1.62615,1.62615,140750000.0
2009-11-20 11:47:00,1.62615,1.6269,1.62615,1.62665,162100000.0
2009-11-20 11:48:00,1.62665,1.6276,1.6263,1.6274,240100000.0
2009-11-20 11:49:00,1.6274,1.6289,1.6274,1.6281,268600000.0
2009-11-20 11:50:00,1.628,1.62835,1.62785,1.628,202100000.0
2009-11-20 11:51:00,1.6281,1.62815,1.62725,1.6273,164300000.0
2009-11-20 11:52:00,1.6273,1.62765,1.62715,1.62755,153200000.0
2009-11-20 11:53:00,1.62755,1.62775,1.627,1.62725,112800000.0
2009-11-20 11:54:00,1.6272,1.62765,1.6272,1.6273,148300000.0
2009-11-20 11:55:00,1.6274,1.6277,1.6273,1.6276,137100000.0
2009-11-20 11:56:00,1.6276,1.6276,1.62695,1.62725,101400000.0
2009-11-20 11:57:00,1.62725,1.62725,1.62665,1.62685,98500000.0
2009-11-20 11:58:00,1.6268,1.62735,1.62675,1.62735,139200000.0
2009-11-20 11:59:00,1.62735,1.62735,1.62675,1.627,126100000.0
2009-11-20 12:00:00,1.6271,1.6274,1.62685,1.62695,165800000.0
2009-11-20 12:01:00,1.62695,1.6271,1.6267,1.627,193800000.0
2009-11-20 12:02:00,1.627,1.62735,1.62675,1.627,178700000.0
2009-11-20 12:03:00,1.627,1.62755,1.6268,1.62725,167200000.0
2009-11-20 12:04:00,1.62725,1.62735,1.627,1.627,117300000.0
2009-11-20 12:05:00,1.627,1.62715,1.62695,1.62695,100000000.0
2009-11-20 12:06:00,1.62695,1.6279,1.62695,1.6278,102800000.0
2009-11-20 12:07:00,1.6278,1.62795,1.62725,1.62745,121300000.0
2009-11-20 12:08:00,1.62745,1.6277,1.62745,1.6277,76600000.0
2009-11-20 12:09:00,1.6277,1.6277,1.62725,1.6275,69800000.0
2009-11-20 12:10:00,1.6275,1.6275,1.62655,1.62675,148000000.0
2009-11-20 12:11:00,1.62675,1.62695,1.62655,1.6268,148100000.0
2009-11-20 12:12:00,1.6268,1.6268,1.6266,1.62665,90800000.0
2009-11-20 12:13:00,1.62665,1.62685,1.6265,1.6266,97100000.0
2009-11-20 12:14:00,1.62665,1.6268,1.6266,1.6267,73500000.0
2009-11-20 12:15:00,1.62665,1.62705,1.62655,1.6269,80700000.0
2009-11-20 12:16:00,1.6269,1.6271,1.62685,1.62705,90300000.0
2009-11-20 12:17:00,1.62715,1.62735,1.62705,1.62715,45700000.0
2009-11-20 12:18:00,1.62715,1.62725,1.6268,1.6268,158100000.0
2009-11-20 12:19:00,1.6268,1.62685,1.6264,1.62675,95200000.0
2009-11-20 12:20:00,1.62675,1.6268,1.62655,1.62665,61200000.0
2009-11-20 12:21:00,1.62675,1.62685,1.62655,1.62685,82200000.0
2009-11-20 12:22:00,1.62685,1.62765,1.6268,1.62695,78200000.0
2009-11-20 12:23:00,1.6268,1.62685,1.62645,1.6265,122700000.0
2009-11-20 12:24:00,1.6265,1.627,1.6265,1.6268,131700000.0
2009-11-20 12:25:00,1.6268,1.62695,1.6266,1.62685,91900000.0
2009-11-20 12:26:00,1.62675,1.62685,1.62665,1.62675,42000000.0
2009-11-20 12:27:00,1.62675,1.62705,1.62675,1.627,88000000.0
2009-11-20 12:28:00,1.627,1.62725,1.6269,1.62725,47200000.0
2009-11-20 12:29:00,1.6272,1.6274,1.62695,1.62695,53500000.0
2009-11-20 12:30:00,1.627,1.62715,1.6269,1.627,76400000.0
2009-11-20 12:31:00,1.627,1.6278,1.6269,1.62725,124400000.0
2009-11-20 12:32:00,1.6273,1.6275,1.62705,1.6272,73100000.0
2009-11-20 12:33:00,1.62725,1.6273,1.62695,1.6273,70600000.0
2009-11-20 12:34:00,1.62725,1.62765,1.62705,1.6276,74600000.0
2009-11-20 12:35:00,1.6276,1.62805,1.62735,1.62775,81200000.0
2009-11-20 12:36:00,1.6277,1.62965,1.62755,1.62965,170000000.0
2009-11-20 12:37:00,1.6296,1.62985,1.6293,1.6294,151600000.0
2009-11-20 12:38:00,1.62945,1.6298,1.62935,1.6297,113100000.0
2009-11-20 12:39:00,1.6297,1.6301,1.6297,1.6299,122000000.0
2009-11-20 12:40:00,1.62985,1.6305,1.6298,1.63025,152000000.0
2009-11-20 12:41:00,1.63035,1.63035,1.63,1.6301,74700000.0
2009-11-20 12:42:00,1.6301,1.6303,1.63005,1.6303,40500000.0
2009-11-20 12:43:00,1.63025,1.63035,1.63,1.6302,82800000.0
2009-11-20 12:44:00,1.6302,1.63025,1.62925,1.62925,73300000.0
2009-11-20 12:45:00,1.6293,1.6295,1.62875,1.62875,99500000.0
2009-11-20 12:46:00,1.62875,1.62955,1.62855,1.6295,137100000.0
2009-11-20 12:47:00,1.62955,1.63015,1.62955,1.62975,82800000.0
2009-11-20 12:48:00,1.6298,1.6301,1.62915,1.62915,168900000.0
2009-11-20 12:49:00,1.62915,1.62945,1.62905,1.6291,111900000.0
2009-11-20 12:50:00,1.62925,1.63015,1.62905,1.63015,67700000.0
2009-11-20 12:51:00,1.6301,1.6302,1.62945,1.6295,83000000.0
2009-11-20 12:52:00,1.62945,1.6302,1.6291,1.6302,154900000.0
2009-11-20 12:53:00,1.6302,1.6304,1.6299,1.6299,99700000.0
2009-11-20 12:54:00,1.63,1.6303,1.62985,1.6299,116300000.0
2009-11-20 12:55:00,1.6299,1.62995,1.6295,1.6297,94900000.0
2009-11-20 12:56:00,1.6297,1.63015,1.62955,1.63,105100000.0
2009-11-20 12:57:00,1.63,1.63065,1.6299,1.6305,116900000.0
2009-11-20 12:58:00,1.63065,1.63065,1.62995,1.63005,156400000.0
2009-11-20 12:59:00,1.63,1.63045,1.62975,1.6303,111700000.0
2009-11-20 13:00:00,1.6304,1.63085,1.6301,1.6303,141700000.0
2009-11-20 13:01:00,1.6303,1.6309,1.6302,1.63085,83700000.0
2009-11-20 13:02:00,1.63085,1.63175,1.63065,1.63175,157100000.0
2009-11-20 13:03:00,1.63185,1.6322,1.63125,1.6313,140200000.0
2009-11-20 13:04:00,1.6314,1.63155,1.63115,1.63155,128400000.0
2009-11-20 13:05:00,1.6316,1.6322,1.63135,1.6321,138900000.0
2009-11-20 13:06:00,1.6321,1.6327,1.63185,1.63225,211600000.0
2009-11-20 13:07:00,1.6324,1.63265,1.63195,1.63235,207000000.0
2009-11-20 13:08:00,1.63235,1.6324,1.6317,1.632,165500000.0
2009-11-20 13:09:00,1.6319,1.632,1.63135,1.63155,173400000.0
2009-11-20 13:10:00,1.63155,1.63155,1.6304,1.63055,123100000.0
2009-11-20 13:11:00,1.6307,1.631,1.6307,1.6307,49300000.0
2009-11-20 13:12:00,1.63075,1.631,1.63075,1.631,109100000.0
2009-11-20 13:13:00,1.63085,1.631,1.63055,1.63055,99200000.0
2009-11-20 13:14:00,1.6306,1.6317,1.6306,1.63145,126500000.0
2009-11-20 13:15:00,1.63145,1.63325,1.63135,1.6327,203700000.0
2009-11-20 13:16:00,1.6327,1.63335,1.6324,1.63265,200300000.0
2009-11-20 13:17:00,1.6326,1.63275,1.63225,1.63235,200400000.0
2009-11-20 13:18:00,1.63235,1.63255,1.6321,1.63225,115500000.0
2009-11-20 13:19:00,1.63225,1.63245,1.63145,1.6318,173800000.0
2009-11-20 13:20:00,1.6317,1.6319,1.6313,1.6317,158300000.0
2009-11-20 13:21:00,1.6318,1.6321,1.6317,1.63185,104500000.0
2009-11-20 13:22:00,1.6319,1.632,1.6315,1.63165,163300000.0
2009-11-20 13:23:00,1.63165,1.63175,1.6313,1.63155,145100000.0
2009-11-20 13:24:00,1.63155,1.63155,1.6307,1.63085,126600000.0
2009-11-20 13:25:00,1.63085,1.631,1.6306,1.6307,72600000.0
2009-11-20 13:26:00,1.6307,1.631,1.6305,1.63075,152400000.0
2009-11-20 13:27:00,1.63075,1.63075,1.63025,1.63045,77900000.0
2009-11-20 13:28:00,1.63045,1.63105,1.63045,1.63105,62100000.0
2009-11-20 13:29:00,1.631,1.63145,1.63085,1.63085,80200000.0
2009-11-20 13:30:00,1.63085,1.6311,1.6305,1.6307,99100000.0
2009-11-20 13:31:00,1.63065,1.6311,1.6306,1.6311,32000000.0
2009-11-20 13:32:00,1.6311,1.6317,1.6308,1.63155,180100000.0
2009-11-20 13:33:00,1.63155,1.63295,1.63155,1.6329,148600000.0
2009-11-20 13:34:00,1.63285,1.6333,1.63225,1.6326,175900000.0
2009-11-20 13:35:00,1.6324,1.63325,1.63235,1.63325,107700000.0
2009-11-20 13:36:00,1.63315,1.6333,1.6329,1.6331,130900000.0
2009-11-20 13:37:00,1.6329,1.63345,1.6329,1.63315,96500000.0
2009-11-20 13:38:00,1.63315,1.63325,1.63295,1.6331,82600000.0
2009-11-20 13:39:00,1.63305,1.63305,1.6325,1.6325,70900000.0
2009-11-20 13:40:00,1.63255,1.6335,1.6323,1.6334,143300000.0
2009-11-20 13:41:00,1.6334,1.63375,1.6331,1.63355,153900000.0
2009-11-20 13:42:00,1.63355,1.6353,1.63335,1.63465,211300000.0
2009-11-20 13:43:00,1.6347,1.6355,1.6343,1.63445,291400000.0
2009-11-20 13:44:00,1.63435,1.63465,1.6337,1.63395,177900000.0
2009-11-20 13:45:00,1.63395,1.63405,1.63285,1.63305,216300000.0
2009-11-20 13:46:00,1.633,1.6332,1.63195,1.63215,210000000.0
2009-11-20 13:47:00,1.63215,1.63305,1.63185,1.63185,225100000.0
2009-11-20 13:48:00,1.63185,1.63265,1.6318,1.63265,142000000.0
2009-11-20 13:49:00,1.6324,1.63265,1.632,1.63265,141600000.0
2009-11-20 13:50:00,1.6327,1.63295,1.6324,1.6324,149400000.0
2009-11-20 13:51:00,1.6324,1.63265,1.63205,1.63205,190200000.0
2009-11-20 13:52:00,1.63205,1.63265,1.63205,1.63215,229600000.0
2009-11-20 13:53:00,1.63215,1.6322,1.63185,1.63215,117500000.0
2009-11-20 13:54:00,1.63215,1.63225,1.63185,1.632,153400000.0
2009-11-20 13:55:00,1.632,1.6324,1.6318,1.63215,124300000.0
2009-11-20 13:56:00,1.63215,1.633,1.63205,1.6325,175300000.0
2009-11-20 13:57:00,1.6325,1.6327,1.63195,1.632,125300000.0
2009-11-20 13:58:00,1.6318,1.6321,1.63125,1.63135,166700000.0
2009-11-20 13:59:00,1.63135,1.63145,1.63095,1.63135,161400000.0
2009-11-20 14:00:00,1.63145,1.6316,1.63125,1.6316,162700000.0
2009-11-20 14:01:00,1.63155,1.63155,1.63075,1.6313,210700000.0
2009-11-20 14:02:00,1.63125,1.6319,1.6311,1.63155,200100000.0
2009-11-20 14:03:00,1.63155,1.63215,1.6314,1.63155,188400000.0
2009-11-20 14:04:00,1.63145,1.6317,1.63125,1.6316,165500000.0
2009-11-20 14:05:00,1.6318,1.6347,1.63155,1.6345,304100002.0
2009-11-20 14:06:00,1.63435,1.63455,1.633,1.63355,321000000.0
2009-11-20 14:07:00,1.6335,1.63425,1.63305,1.63405,243800000.0
2009-11-20 14:08:00,1.6342,1.63515,1.63375,1.6345,292100000.0
2009-11-20 14:09:00,1.63445,1.63465,1.6334,1.63465,315000000.0
2009-11-20 14:10:00,1.63465,1.6348,1.6329,1.633,209000000.0
2009-11-20 14:11:00,1.6331,1.63345,1.6323,1.63345,234300000.0
2009-11-20 14:12:00,1.63345,1.6339,1.6324,1.63265,213700000.0
2009-11-20 14:13:00,1.63265,1.63285,1.6319,1.63275,159000000.0
2009-11-20 14:14:00,1.63265,1.6332,1.6324,1.6327,151300000.0
2009-11-20 14:15:00,1.6327,1.6328,1.6317,1.63245,223500000.0
2009-11-20 14:16:00,1.6324,1.6325,1.6313,1.63135,170100000.0
2009-11-20 14:17:00,1.6313,1.63165,1.6311,1.63155,202000000.0
2009-11-20 14:18:00,1.63145,1.63155,1.6306,1.6308,269800000.0
2009-11-20 14:19:00,1.6308,1.631,1.63025,1.63035,226300000.0
2009-11-20 14:20:00,1.63045,1.63135,1.63045,1.63105,121500000.0
2009-11-20 14:21:00,1.63105,1.63145,1.63085,1.631,180800000.0
2009-11-20 14:22:00,1.6311,1.6317,1.631,1.6316,143200000.0
2009-11-20 14:23:00,1.63165,1.6328,1.6314,1.63275,144800000.0
2009-11-20 14:24:00,1.63285,1.633,1.6317,1.63215,262400000.0
2009-11-20 14:25:00,1.63215,1.63245,1.6316,1.6316,194600000.0
2009-11-20 14:26:00,1.6316,1.6322,1.6316,1.6321,106400000.0
2009-11-20 14:27:00,1.63205,1.63225,1.6316,1.63225,156400000.0
2009-11-20 14:28:00,1.6322,1.63265,1.63185,1.63195,103800000.0
2009-11-20 14:29:00,1.632,1.6324,1.63185,1.63225,201700000.0
2009-11-20 14:30:00,1.6322,1.6324,1.63165,1.63195,156300000.0
2009-11-20 14:31:00,1.63195,1.63195,1.6312,1.63145,158900000.0
2009-11-20 14:32:00,1.63145,1.63185,1.63105,1.63165,162100000.0
2009-11-20 14:33:00,1.63165,1.63165,1.631,1.6314,118300000.0
2009-11-20 14:34:00,1.6315,1.6316,1.63145,1.63155,57300000.0
2009-11-20 14:35:00,1.63155,1.63245,1.6314,1.63245,173600000.0
2009-11-20 14:36:00,1.6324,1.6325,1.63185,1.63245,136100000.0
2009-11-20 14:37:00,1.63235,1.63265,1.63205,1.6322,149600000.0
2009-11-20 14:38:00,1.6322,1.6326,1.63165,1.63185,155500000.0
2009-11-20 14:39:00,1.63175,1.6321,1.6315,1.6319,213200000.0
2009-11-20 14:40:00,1.63195,1.6321,1.6315,1.6317,306200000.0
2009-11-20 14:41:00,1.6318,1.6319,1.63115,1.63155,207700000.0
2009-11-20 14:42:00,1.63155,1.63185,1.63085,1.6311,220100000.0
2009-11-20 14:43:00,1.63105,1.6318,1.6309,1.6309,244600000.0
2009-11-20 14:44:00,1.6309,1.6312,1.6305,1.6305,204400000.0
2009-11-20 14:45:00,1.6307,1.631,1.6303,1.63065,227900000.0
2009-11-20 14:46:00,1.6306,1.6307,1.63015,1.6305,142500000.0
2009-11-20 14:47:00,1.63035,1.63055,1.63005,1.6304,219700000.0
2009-11-20 14:48:00,1.63045,1.6306,1.6302,1.6303,103100000.0
2009-11-20 14:49:00,1.6303,1.63035,1.62985,1.63035,184100000.0
2009-11-20 14:50:00,1.63035,1.63075,1.63025,1.63045,146200000.0
2009-11-20 14:51:00,1.63065,1.6308,1.62975,1.6299,186900000.0
2009-11-20 14:52:00,1.6299,1.6302,1.62965,1.6297,180400000.0
2009-11-20 14:53:00,1.6297,1.63005,1.6296,1.6298,249300000.0
2009-11-20 14:54:00,1.6298,1.6298,1.62905,1.62915,174800000.0
2009-11-20 14:55:00,1.6291,1.62925,1.6286,1.62905,186800000.0
2009-11-20 14:56:00,1.62915,1.6296,1.629,1.6294,144400000.0
2009-11-20 14:57:00,1.6294,1.6294,1.6287,1.6287,174900000.0
2009-11-20 14:58:00,1.62875,1.6295,1.62865,1.6295,133200000.0
2009-11-20 14:59:00,1.62965,1.6301,1.6296,1.6296,100600000.0
2009-11-20 15:00:00,1.62955,1.62995,1.62945,1.62945,122100000.0
2009-11-20 15:01:00,1.62945,1.6301,1.62945,1.63,133900000.0
2009-11-20 15:02:00,1.6297,1.6302,1.6297,1.6299,119600000.0
2009-11-20 15:03:00,1.6298,1.63,1.6294,1.6297,108500000.0
2009-11-20 15:04:00,1.6296,1.62995,1.6296,1.62975,85500000.0
2009-11-20 15:05:00,1.62975,1.6298,1.6293,1.6298,89700000.0
2009-11-20 15:06:00,1.62985,1.6308,1.62975,1.6307,128600000.0
2009-11-20 15:07:00,1.6307,1.6308,1.63035,1.6306,115300000.0
2009-11-20 15:08:00,1.6306,1.63125,1.6306,1.63115,89300000.0
2009-11-20 15:09:00,1.63115,1.63125,1.63075,1.6308,141100000.0
2009-11-20 15:10:00,1.63085,1.63095,1.6305,1.63055,134700000.0
2009-11-20 15:11:00,1.63055,1.6308,1.6304,1.6308,130800000.0
2009-11-20 15:12:00,1.63075,1.63075,1.63015,1.6303,220600000.0
2009-11-20 15:13:00,1.6303,1.6304,1.6301,1.6304,45700000.0
2009-11-20 15:14:00,1.63025,1.6303,1.62965,1.6299,110200000.0
2009-11-20 15:15:00,1.62985,1.6299,1.62915,1.62925,140100000.0
2009-11-20 15:16:00,1.62935,1.62965,1.62925,1.62965,138700000.0
2009-11-20 15:17:00,1.62945,1.6298,1.6294,1.6298,137100000.0
2009-11-20 15:18:00,1.6297,1.63015,1.62955,1.62995,95600000.0
2009-11-20 15:19:00,1.62995,1.63015,1.62965,1.6299,88100000.0
2009-11-20 15:20:00,1.6299,1.63,1.62945,1.6299,126000000.0
2009-11-20 15:21:00,1.6299,1.63005,1.6296,1.6299,204500000.0
2009-11-20 15:22:00,1.62985,1.63,1.6297,1.62995,56400000.0
2009-11-20 15:23:00,1.6299,1.63035,1.6296,1.62965,127800000.0
2009-11-20 15:24:00,1.6296,1.6297,1.6292,1.62955,98100000.0
2009-11-20 15:25:00,1.6294,1.62955,1.6287,1.6288,105900000.0
2009-11-20 15:26:00,1.62885,1.6289,1.6287,1.62875,75500000.0
2009-11-20 15:27:00,1.62885,1.6289,1.62845,1.62865,198400000.0
2009-11-20 15:28:00,1.6287,1.62895,1.62835,1.62835,105100000.0
2009-11-20 15:29:00,1.62835,1.62885,1.62835,1.6286,121100000.0
2009-11-20 15:30:00,1.62855,1.62875,1.62845,1.6287,94600000.0
2009-11-20 15:31:00,1.62865,1.6287,1.62815,1.62845,122600000.0
2009-11-20 15:32:00,1.62825,1.62885,1.62815,1.62845,91000000.0
2009-11-20 15:33:00,1.62845,1.62875,1.62835,1.62845,85200000.0
2009-11-20 15:34:00,1.6283,1.6287,1.6282,1.6287,172800000.0
2009-11-20 15:35:00,1.62875,1.62905,1.6283,1.6285,198300000.0
2009-11-20 15:36:00,1.6285,1.62875,1.62785,1.62875,211800000.0
2009-11-20 15:37:00,1.62875,1.629,1.62865,1.6287,101300000.0
2009-11-20 15:38:00,1.62885,1.6291,1.6285,1.62895,190900000.0
2009-11-20 15:39:00,1.62885,1.6293,1.62885,1.62915,141200000.0
2009-11-20 15:40:00,1.62925,1.6295,1.62865,1.62905,212100000.0
2009-11-20 15:41:00,1.62895,1.62895,1.6283,1.6284,154200000.0
2009-11-20 15:42:00,1.62845,1.62895,1.6284,1.62865,114700000.0
2009-11-20 15:43:00,1.6285,1.62895,1.62835,1.62865,172000000.0
2009-11-20 15:44:00,1.62865,1.62945,1.6286,1.6292,181700000.0
2009-11-20 15:45:00,1.6293,1.6295,1.62885,1.62905,152900000.0
2009-11-20 15:46:00,1.6291,1.62935,1.6289,1.629,136500000.0
2009-11-20 15:47:00,1.62905,1.62945,1.62885,1.62895,210800000.0
2009-11-20 15:48:00,1.62895,1.62935,1.6287,1.6289,180900000.0
2009-11-20 15:49:00,1.62895,1.62915,1.6287,1.62905,113500000.0
2009-11-20 15:50:00,1.629,1.6293,1.6289,1.62895,72100000.0
2009-11-20 15:51:00,1.629,1.62905,1.6287,1.62885,130300000.0
2009-11-20 15:52:00,1.62885,1.6291,1.6285,1.6285,143200000.0
2009-11-20 15:53:00,1.6286,1.62895,1.62845,1.6285,137200000.0
2009-11-20 15:54:00,1.62845,1.6288,1.62825,1.62865,96400000.0
2009-11-20 15:55:00,1.62865,1.62905,1.6284,1.62875,136900000.0
2009-11-20 15:56:00,1.62875,1.62875,1.62805,1.62835,146200000.0
2009-11-20 15:57:00,1.6283,1.62845,1.6279,1.62805,196900000.0
2009-11-20 15:58:00,1.62805,1.62835,1.62795,1.6281,178100000.0
2009-11-20 15:59:00,1.62815,1.6283,1.62775,1.6282,164200000.0
2009-11-20 16:00:00,1.6282,1.6291,1.628,1.62885,227500000.0
2009-11-20 16:01:00,1.62885,1.6292,1.62855,1.6287,252400000.0
2009-11-20 16:02:00,1.62865,1.6288,1.6282,1.62825,216700000.0
2009-11-20 16:03:00,1.62825,1.6285,1.6278,1.6282,248000000.0
2009-11-20 16:04:00,1.62815,1.6284,1.62785,1.62825,166800000.0
2009-11-20 16:05:00,1.6282,1.62845,1.62805,1.6282,104500000.0
2009-11-20 16:06:00,1.62815,1.62925,1.62815,1.629,204800000.0
2009-11-20 16:07:00,1.629,1.62905,1.62825,1.62835,232600000.0
2009-11-20 16:08:00,1.62835,1.6289,1.62835,1.6287,154600000.0
2009-11-20 16:09:00,1.6288,1.6291,1.62845,1.629,149200000.0
2009-11-20 16:10:00,1.6289,1.62935,1.62845,1.62875,181300000.0
2009-11-20 16:11:00,1.62885,1.62895,1.62855,1.62875,149900000.0
2009-11-20 16:12:00,1.62875,1.6289,1.62865,1.6287,59300000.0
2009-11-20 16:13:00,1.6287,1.6292,1.6287,1.6292,114700000.0
2009-11-20 16:14:00,1.6292,1.62935,1.6287,1.6287,125100000.0
2009-11-20 16:15:00,1.62865,1.6293,1.62865,1.6293,101400000.0
2009-11-20 16:16:00,1.62925,1.62945,1.62915,1.6293,104100000.0
2009-11-20 16:17:00,1.6293,1.6295,1.6288,1.62895,221500000.0
2009-11-20 16:18:00,1.62895,1.62915,1.6288,1.6288,162800000.0
2009-11-20 16:19:00,1.62875,1.629,1.62835,1.62845,178200000.0
2009-11-20 16:20:00,1.62845,1.6287,1.6282,1.6286,142900000.0
2009-11-20 16:21:00,1.6287,1.6289,1.62825,1.6284,177900000.0
2009-11-20 16:22:00,1.62845,1.6287,1.62835,1.62855,183700000.0
2009-11-20 16:23:00,1.6285,1.62885,1.6285,1.6288,79700000.0
2009-11-20 16:24:00,1.62875,1.6289,1.62855,1.6286,82000000.0
2009-11-20 16:25:00,1.6286,1.62885,1.62825,1.6284,104600000.0
2009-11-20 16:26:00,1.62845,1.6288,1.6283,1.6288,105400000.0
2009-11-20 16:27:00,1.6288,1.62885,1.6284,1.6286,72100000.0
2009-11-20 16:28:00,1.6287,1.62885,1.6284,1.6287,122800000.0
2009-11-20 16:29:00,1.62865,1.6291,1.62835,1.629,137700000.0
2009-11-20 16:30:00,1.62895,1.62965,1.62885,1.6295,201000000.0
2009-11-20 16:31:00,1.62955,1.62965,1.62895,1.62945,184100000.0
2009-11-20 16:32:00,1.62955,1.62995,1.62945,1.6298,162100000.0
2009-11-20 16:33:00,1.6299,1.6299,1.6292,1.62925,156200000.0
2009-11-20 16:34:00,1.6293,1.6294,1.6285,1.62895,160200000.0
2009-11-20 16:35:00,1.6289,1.6293,1.62855,1.62915,192100000.0
2009-11-20 16:36:00,1.6292,1.62935,1.62885,1.62885,152700000.0
2009-11-20 16:37:00,1.6289,1.62935,1.6285,1.62925,190900000.0
2009-11-20 16:38:00,1.62925,1.62935,1.62885,1.62905,173200000.0
2009-11-20 16:39:00,1.62905,1.62925,1.62795,1.628,208700000.0
2009-11-20 16:40:00,1.62785,1.6279,1.62695,1.62695,256100000.0
2009-11-20 16:41:00,1.627,1.62745,1.6262,1.62625,226500000.0
2009-11-20 16:42:00,1.62625,1.62665,1.62585,1.62615,279500000.0
2009-11-20 16:43:00,1.62605,1.6262,1.6246,1.62465,238900000.0
2009-11-20 16:44:00,1.62465,1.62565,1.6246,1.62565,214900000.0
2009-11-20 16:45:00,1.62545,1.62575,1.62505,1.6254,183900000.0
2009-11-20 16:46:00,1.62535,1.62575,1.625,1.62505,190600000.0
2009-11-20 16:47:00,1.625,1.6253,1.6247,1.62505,213500000.0
2009-11-20 16:48:00,1.62515,1.6258,1.6249,1.62575,192300000.0
2009-11-20 16:49:00,1.62575,1.626,1.6255,1.6259,307800000.0
2009-11-20 16:50:00,1.6259,1.62615,1.62555,1.6259,211100000.0
2009-11-20 16:51:00,1.6259,1.6263,1.6257,1.6258,264900000.0
2009-11-20 16:52:00,1.62585,1.626,1.62565,1.6259,205100000.0
2009-11-20 16:53:00,1.6258,1.6263,1.62575,1.62605,189500000.0
2009-11-20 16:54:00,1.626,1.6264,1.62575,1.6263,221100000.0
2009-11-20 16:55:00,1.6263,1.62635,1.626,1.6261,123200000.0
2009-11-20 16:56:00,1.6261,1.6266,1.62585,1.62605,243000000.0
2009-11-20 16:57:00,1.62605,1.6262,1.6259,1.6262,167900000.0
2009-11-20 16:58:00,1.62625,1.6266,1.62595,1.6265,220500000.0
2009-11-20 16:59:00,1.6264,1.6266,1.6257,1.62575,302400000.0
2009-11-20 17:00:00,1.62575,1.6264,1.62575,1.6261,203600000.0
2009-11-20 17:01:00,1.626,1.62615,1.62555,1.6259,272800000.0
2009-11-20 17:02:00,1.62585,1.62615,1.62565,1.6259,188200000.0
2009-11-20 17:03:00,1.6258,1.62615,1.6256,1.6258,212100000.0
2009-11-20 17:04:00,1.62575,1.6262,1.62565,1.62615,224500000.0
2009-11-20 17:05:00,1.62595,1.6264,1.6259,1.6264,297600000.0
2009-11-20 17:06:00,1.62635,1.62655,1.62595,1.6261,217800000.0
2009-11-20 17:07:00,1.62605,1.62655,1.62585,1.62645,241100000.0
2009-11-20 17:08:00,1.6264,1.6265,1.62595,1.62615,244300000.0
2009-11-20 17:09:00,1.62625,1.62665,1.6259,1.62595,231200000.0
2009-11-20 17:10:00,1.62595,1.6264,1.62585,1.6261,252900000.0
2009-11-20 17:11:00,1.62615,1.6264,1.62575,1.6261,236500000.0
2009-11-20 17:12:00,1.62615,1.6263,1.6253,1.62555,254800000.0
2009-11-20 17:13:00,1.62545,1.6262,1.62545,1.62615,164300000.0
2009-11-20 17:14:00,1.62605,1.6265,1.62595,1.62615,195400000.0
2009-11-20 17:15:00,1.62615,1.62635,1.6257,1.62605,138400000.0
2009-11-20 17:16:00,1.6261,1.62625,1.6257,1.6259,152100000.0
2009-11-20 17:17:00,1.62585,1.62625,1.6254,1.6255,87000000.0
2009-11-20 17:18:00,1.62565,1.6258,1.62525,1.6255,102900000.0
2009-11-20 17:19:00,1.62555,1.62605,1.6254,1.62575,177400000.0
2009-11-20 17:20:00,1.6258,1.6262,1.62565,1.62605,303400000.0
2009-11-20 17:21:00,1.62605,1.6264,1.62585,1.62615,210100000.0
2009-11-20 17:22:00,1.62615,1.62635,1.62595,1.62625,184600000.0
2009-11-20 17:23:00,1.6264,1.6267,1.62625,1.6267,150600000.0
2009-11-20 17:24:00,1.62675,1.62675,1.6263,1.62635,160100000.0
2009-11-20 17:25:00,1.62645,1.6266,1.6261,1.62655,233700000.0
2009-11-20 17:26:00,1.62655,1.627,1.62645,1.6267,109500000.0
2009-11-20 17:27:00,1.6267,1.6267,1.62645,1.62645,103400000.0
2009-11-20 17:28:00,1.62645,1.62685,1.62645,1.6267,127600000.0
2009-11-20 17:29:00,1.62675,1.62675,1.62595,1.6261,193100000.0
2009-11-20 17:30:00,1.62615,1.62645,1.62585,1.62635,171800000.0
2009-11-20 17:31:00,1.6264,1.6265,1.62595,1.6261,143800000.0
2009-11-20 17:32:00,1.6262,1.6266,1.62595,1.6265,198500000.0
2009-11-20 17:33:00,1.62665,1.62715,1.62665,1.62695,118700000.0
2009-11-20 17:34:00,1.6268,1.6279,1.62615,1.62785,249800000.0
2009-11-20 17:35:00,1.62785,1.62785,1.6273,1.6275,135000000.0
2009-11-20 17:36:00,1.6276,1.62825,1.6275,1.6278,152300000.0
2009-11-20 17:37:00,1.6278,1.628,1.62735,1.6274,161400000.0
2009-11-20 17:38:00,1.6274,1.62805,1.62725,1.6273,216800000.0
2009-11-20 17:39:00,1.62735,1.62795,1.62715,1.62745,215700000.0
2009-11-20 17:40:00,1.62765,1.62765,1.6272,1.62735,151400000.0
2009-11-20 17:41:00,1.62735,1.62785,1.62725,1.62775,104700000.0
2009-11-20 17:42:00,1.62785,1.62805,1.62745,1.62795,159000000.0
2009-11-20 17:43:00,1.62795,1.62835,1.6276,1.6282,200300000.0
2009-11-20 17:44:00,1.62825,1.62845,1.62785,1.62805,194200000.0
2009-11-20 17:45:00,1.62805,1.6285,1.62785,1.6282,220600000.0
2009-11-20 17:46:00,1.62835,1.6284,1.6281,1.6283,90600000.0
2009-11-20 17:47:00,1.62825,1.6283,1.62795,1.62795,125300000.0
2009-11-20 17:48:00,1.62795,1.62815,1.6279,1.62795,86000000.0
2009-11-20 17:49:00,1.62795,1.628,1.62735,1.62735,124800000.0
2009-11-20 17:50:00,1.62725,1.62775,1.62725,1.62735,256300000.0
2009-11-20 17:51:00,1.6274,1.62755,1.62705,1.6275,165000000.0
2009-11-20 17:52:00,1.6275,1.6275,1.6269,1.62695,171300000.0
2009-11-20 17:53:00,1.627,1.62735,1.62695,1.62715,96100000.0
2009-11-20 17:54:00,1.6272,1.62735,1.62685,1.627,122000000.0
2009-11-20 17:55:00,1.62705,1.62715,1.62675,1.62705,106100000.0
2009-11-20 17:56:00,1.62715,1.6273,1.6266,1.6266,196500000.0
2009-11-20 17:57:00,1.62665,1.6267,1.6263,1.62645,191900000.0
2009-11-20 17:58:00,1.6265,1.62655,1.62625,1.62625,161300000.0
2009-11-20 17:59:00,1.6264,1.6264,1.62525,1.62545,206700000.0
2009-11-20 18:00:00,1.62545,1.6256,1.62535,1.62545,140700000.0
2009-11-20 18:01:00,1.6254,1.62565,1.62525,1.62535,195100000.0
2009-11-20 18:02:00,1.6254,1.62555,1.6245,1.6245,210800000.0
2009-11-20 18:03:00,1.6246,1.6251,1.62445,1.62505,117500000.0
2009-11-20 18:04:00,1.62505,1.62535,1.6246,1.6247,161900000.0
2009-11-20 18:05:00,1.6247,1.6249,1.62415,1.6245,178100000.0
2009-11-20 18:06:00,1.62415,1.6248,1.6241,1.62455,191500000.0
2009-11-20 18:07:00,1.62445,1.62505,1.62435,1.6248,172000000.0
2009-11-20 18:08:00,1.6249,1.6252,1.62465,1.62505,127500000.0
2009-11-20 18:09:00,1.62505,1.6251,1.62465,1.62495,124600000.0
2009-11-20 18:10:00,1.625,1.62505,1.6246,1.6248,161000000.0
2009-11-20 18:11:00,1.62475,1.62525,1.62465,1.62515,250400000.0
2009-11-20 18:12:00,1.6252,1.62525,1.625,1.6251,96700000.0
2009-11-20 18:13:00,1.62515,1.62515,1.62475,1.625,188600000.0
2009-11-20 18:14:00,1.62495,1.6255,1.62495,1.62535,141100000.0
2009-11-20 18:15:00,1.62545,1.6258,1.6253,1.6256,159600000.0
2009-11-20 18:16:00,1.6256,1.62585,1.62535,1.62575,139100000.0
2009-11-20 18:17:00,1.62575,1.62605,1.6255,1.62565,181600000.0
2009-11-20 18:18:00,1.62565,1.6265,1.6256,1.62625,152500000.0
2009-11-20 18:19:00,1.62615,1.6266,1.62575,1.626,263400000.0
2009-11-20 18:20:00,1.6261,1.6261,1.6254,1.62585,248500000.0
2009-11-20 18:21:00,1.62575,1.62605,1.6256,1.62605,191300000.0
2009-11-20 18:22:00,1.62605,1.62605,1.62565,1.6258,141200000.0
2009-11-20 18:23:00,1.6258,1.6258,1.62515,1.62545,215800000.0
2009-11-20 18:24:00,1.62545,1.62545,1.62495,1.6251,189000000.0
2009-11-20 18:25:00,1.62505,1.6255,1.625,1.6252,259300000.0
2009-11-20 18:26:00,1.62525,1.6253,1.6251,1.62525,148300000.0
2009-11-20 18:27:00,1.62525,1.62585,1.6252,1.6257,172400000.0
2009-11-20 18:28:00,1.6257,1.62585,1.62525,1.6258,186900000.0
2009-11-20 18:29:00,1.62575,1.62605,1.62545,1.62565,174700000.0
2009-11-20 18:30:00,1.6256,1.6258,1.6252,1.6258,182300000.0
2009-11-20 18:31:00,1.6258,1.62605,1.6255,1.6255,136200000.0
2009-11-20 18:32:00,1.6257,1.6257,1.62465,1.62515,180500000.0
2009-11-20 18:33:00,1.6251,1.6253,1.6243,1.6243,140600000.0
2009-11-20 18:34:00,1.6243,1.6243,1.6238,1.62395,181100000.0
2009-11-20 18:35:00,1.62405,1.62435,1.62365,1.62395,143000000.0
2009-11-20 18:36:00,1.624,1.6244,1.6239,1.6242,121000000.0
2009-11-20 18:37:00,1.6242,1.62465,1.6239,1.6244,125400000.0
2009-11-20 18:38:00,1.6244,1.62465,1.62395,1.62415,128900000.0
2009-11-20 18:39:00,1.62415,1.625,1.62415,1.6248,117900000.0
2009-11-20 18:40:00,1.6248,1.6249,1.62445,1.6248,204600000.0
2009-11-20 18:41:00,1.6248,1.625,1.62425,1.6246,141500000.0
2009-11-20 18:42:00,1.6246,1.62505,1.6246,1.625,75900000.0
2009-11-20 18:43:00,1.625,1.62525,1.62485,1.62525,66300000.0
2009-11-20 18:44:00,1.6252,1.62525,1.6249,1.62495,56400000.0
2009-11-20 18:45:00,1.62495,1.62505,1.62455,1.62455,206000000.0
2009-11-20 18:46:00,1.62475,1.62515,1.6244,1.6244,161700000.0
2009-11-20 18:47:00,1.62445,1.625,1.62445,1.6247,187800000.0
2009-11-20 18:48:00,1.6247,1.6247,1.62445,1.62445,242200000.0
2009-11-20 18:49:00,1.62445,1.6249,1.62445,1.6249,75900000.0
2009-11-20 18:50:00,1.6248,1.62495,1.62465,1.6248,74600000.0
2009-11-20 18:51:00,1.62485,1.625,1.6245,1.62485,150300000.0
2009-11-20 18:52:00,1.62485,1.625,1.62455,1.62465,94100000.0
2009-11-20 18:53:00,1.62465,1.62485,1.62425,1.6245,108500000.0
2009-11-20 18:54:00,1.6244,1.62465,1.62425,1.62425,122800000.0
2009-11-20 18:55:00,1.62415,1.62425,1.62335,1.6237,162500000.0
2009-11-20 18:56:00,1.62365,1.624,1.62355,1.62395,102000000.0
2009-11-20 18:57:00,1.62405,1.6242,1.62385,1.6241,143600000.0
2009-11-20 18:58:00,1.6242,1.62435,1.62405,1.62425,100000000.0
2009-11-20 18:59:00,1.62415,1.6243,1.62385,1.62425,135500000.0
2009-11-20 19:00:00,1.62425,1.625,1.62425,1.62475,111500000.0
2009-11-20 19:01:00,1.62475,1.62495,1.6247,1.62475,75800000.0
2009-11-20 19:02:00,1.6247,1.6252,1.6247,1.62495,92800000.0
2009-11-20 19:03:00,1.62505,1.6252,1.62485,1.62495,108300000.0
2009-11-20 19:04:00,1.62495,1.625,1.6244,1.62485,65800000.0
2009-11-20 19:05:00,1.6249,1.6249,1.6244,1.62485,79600000.0
2009-11-20 19:06:00,1.62485,1.62485,1.62455,1.6246,49200000.0
2009-11-20 19:07:00,1.6247,1.62485,1.6244,1.62465,74200000.0
2009-11-20 19:08:00,1.6247,1.6249,1.62465,1.6247,73200000.0
2009-11-20 19:09:00,1.6247,1.6252,1.62455,1.6247,133300000.0
2009-11-20 19:10:00,1.6248,1.62495,1.62445,1.62485,95400000.0
2009-11-20 19:11:00,1.62485,1.62505,1.62465,1.6248,66100000.0
2009-11-20 19:12:00,1.62475,1.62515,1.6247,1.625,104000000.0
2009-11-20 19:13:00,1.6252,1.62525,1.6249,1.62525,82200000.0
2009-11-20 19:14:00,1.62525,1.6255,1.62525,1.6254,76500000.0
2009-11-20 19:15:00,1.6254,1.6256,1.62535,1.6256,66800000.0
2009-11-20 19:16:00,1.6255,1.6257,1.6254,1.62545,58700000.0
2009-11-20 19:17:00,1.62535,1.62545,1.625,1.6252,113000000.0
2009-11-20 19:18:00,1.62525,1.6255,1.62525,1.6255,87400000.0
2009-11-20 19:19:00,1.6255,1.62585,1.6255,1.62565,64400000.0
2009-11-20 19:20:00,1.62565,1.62575,1.6254,1.62565,60200000.0
2009-11-20 19:21:00,1.6257,1.6259,1.6255,1.6257,67900000.0
2009-11-20 19:22:00,1.6256,1.62595,1.62555,1.62565,83700000.0
2009-11-20 19:23:00,1.6256,1.6256,1.62525,1.6254,84300000.0
2009-11-20 19:24:00,1.62535,1.62555,1.62525,1.6254,79700000.0
2009-11-20 19:25:00,1.6254,1.6257,1.62515,1.6255,84800000.0
2009-11-20 19:26:00,1.6255,1.62565,1.62525,1.6255,69400000.0
2009-11-20 19:27:00,1.62545,1.6255,1.62525,1.6254,35600000.0
2009-11-20 19:28:00,1.6254,1.62555,1.6253,1.62555,33300000.0
2009-11-20 19:29:00,1.62555,1.6257,1.62515,1.6253,66100000.0
2009-11-20 19:30:00,1.62535,1.6259,1.6253,1.6257,51600000.0
2009-11-20 19:31:00,1.62575,1.6258,1.62555,1.62555,53100000.0
2009-11-20 19:32:00,1.6256,1.62565,1.62505,1.62525,93800000.0
2009-11-20 19:33:00,1.62535,1.62575,1.62525,1.62545,149100000.0
2009-11-20 19:34:00,1.6255,1.6256,1.6253,1.6254,47900000.0
2009-11-20 19:35:00,1.62535,1.62565,1.62515,1.62555,111400000.0
2009-11-20 19:36:00,1.6256,1.62575,1.62545,1.6257,149400000.0
2009-11-20 19:37:00,1.62565,1.62565,1.62515,1.62525,153700000.0
2009-11-20 19:38:00,1.62525,1.6254,1.62515,1.6254,70300000.0
2009-11-20 19:39:00,1.6254,1.6255,1.62515,1.6252,66000000.0
2009-11-20 19:40:00,1.62525,1.62545,1.6252,1.62535,64300000.0
2009-11-20 19:41:00,1.62535,1.62555,1.62495,1.62515,89300000.0
2009-11-20 19:42:00,1.62515,1.62545,1.62515,1.6252,82200000.0
2009-11-20 19:43:00,1.6252,1.62545,1.6252,1.6254,49200000.0
2009-11-20 19:44:00,1.6254,1.6254,1.62505,1.62525,64300000.0
2009-11-20 19:45:00,1.62515,1.6253,1.625,1.6251,79400000.0
2009-11-20 19:46:00,1.6252,1.6252,1.625,1.62515,69600000.0
2009-11-20 19:47:00,1.62515,1.62535,1.62515,1.62535,33900000.0
2009-11-20 19:48:00,1.62535,1.62535,1.62515,1.6252,17300000.0
2009-11-20 19:49:00,1.62515,1.6256,1.62515,1.62555,41500000.0
2009-11-20 19:50:00,1.62555,1.62565,1.6253,1.6253,59700000.0
2009-11-20 19:51:00,1.6254,1.62565,1.62535,1.62555,84200000.0
2009-11-20 19:52:00,1.62555,1.62555,1.6249,1.62505,68300000.0
2009-11-20 19:53:00,1.62495,1.6258,1.62495,1.6252,176100000.0
2009-11-20 19:54:00,1.62525,1.6256,1.62525,1.62555,88100000.0
2009-11-20 19:55:00,1.62545,1.6257,1.62525,1.62555,111200000.0
2009-11-20 19:56:00,1.62555,1.6256,1.62515,1.62525,80200000.0
2009-11-20 19:57:00,1.62525,1.6258,1.62515,1.6255,90000000.0
2009-11-20 19:58:00,1.62555,1.62555,1.6252,1.6254,101200000.0
2009-11-20 19:59:00,1.6254,1.6255,1.62515,1.62515,92200000.0
2009-11-20 20:00:00,1.6252,1.6253,1.6251,1.6253,96400000.0
2009-11-20 20:01:00,1.6253,1.62545,1.62495,1.62545,71900000.0
2009-11-20 20:02:00,1.6255,1.6255,1.6253,1.62545,62900000.0
2009-11-20 20:03:00,1.62545,1.6256,1.6253,1.6254,70900000.0
2009-11-20 20:04:00,1.6253,1.62545,1.6251,1.6251,43100000.0
2009-11-20 20:05:00,1.6251,1.62525,1.62495,1.6252,89200000.0
2009-11-20 20:06:00,1.6252,1.6252,1.62505,1.6252,30000000.0
2009-11-20 20:07:00,1.6252,1.6252,1.6249,1.62515,48300000.0
2009-11-20 20:08:00,1.62505,1.6252,1.6249,1.625,34800000.0
2009-11-20 20:09:00,1.6251,1.62515,1.6248,1.62495,77500000.0
2009-11-20 20:10:00,1.62495,1.625,1.62475,1.625,53200000.0
2009-11-20 20:11:00,1.6249,1.62505,1.6248,1.62505,51000000.0
2009-11-20 20:12:00,1.625,1.625,1.6248,1.6248,66500000.0
2009-11-20 20:13:00,1.62475,1.6249,1.62465,1.6247,130700000.0
2009-11-20 20:14:00,1.6247,1.62475,1.62455,1.62465,40800000.0
2009-11-20 20:15:00,1.62465,1.6249,1.6246,1.62485,42800000.0
2009-11-20 20:16:00,1.62475,1.6248,1.6246,1.62475,72500000.0
2009-11-20 20:17:00,1.6247,1.62485,1.62455,1.6247,50500000.0
2009-11-20 20:18:00,1.6247,1.62505,1.6246,1.625,67200000.0
2009-11-20 20:19:00,1.625,1.625,1.6247,1.6247,57200000.0
2009-11-20 20:20:00,1.6246,1.62485,1.6242,1.62465,96800000.0
2009-11-20 20:21:00,1.62465,1.6252,1.62455,1.6249,86700000.0
2009-11-20 20:22:00,1.62485,1.62495,1.62465,1.6247,103100000.0
2009-11-20 20:23:00,1.6247,1.6249,1.6246,1.6248,42300000.0
2009-11-20 20:24:00,1.62485,1.62485,1.6246,1.6246,48300000.0
2009-11-20 20:25:00,1.6247,1.62475,1.62435,1.62445,87700000.0
2009-11-20 20:26:00,1.6245,1.62465,1.6244,1.62465,25400000.0
2009-11-20 20:27:00,1.62465,1.625,1.6246,1.6249,56200000.0
2009-11-20 20:28:00,1.6249,1.6249,1.6246,1.6246,112300000.0
2009-11-20 20:29:00,1.6246,1.62515,1.6246,1.62505,91200000.0
2009-11-20 20:30:00,1.625,1.6254,1.62495,1.6254,41700000.0
2009-11-20 20:31:00,1.62525,1.6253,1.62515,1.62515,38300000.0
2009-11-20 20:32:00,1.6251,1.62515,1.62505,1.62505,29700000.0
2009-11-20 20:33:00,1.6251,1.6254,1.62505,1.6253,49300000.0
2009-11-20 20:34:00,1.6253,1.62575,1.6253,1.62555,66300000.0
2009-11-20 20:35:00,1.62565,1.62575,1.62555,1.6256,46100000.0
2009-11-20 20:36:00,1.6256,1.6257,1.6255,1.62555,46100000.0
2009-11-20 20:37:00,1.6256,1.6256,1.6255,1.6255,52600000.0
2009-11-20 20:38:00,1.6255,1.62565,1.6254,1.62565,52900000.0
2009-11-20 20:39:00,1.62565,1.626,1.62565,1.62585,50000000.0
2009-11-20 20:40:00,1.62595,1.6261,1.62585,1.62585,77600000.0
2009-11-20 20:41:00,1.62585,1.62605,1.62585,1.6259,37900000.0
2009-11-20 20:42:00,1.6259,1.626,1.6257,1.6258,31500000.0
2009-11-20 20:43:00,1.62595,1.6261,1.62575,1.62605,72700000.0
2009-11-20 20:44:00,1.62605,1.6263,1.6259,1.626,54800000.0
2009-11-20 20:45:00,1.6259,1.62595,1.6254,1.62545,163500000.0
2009-11-20 20:46:00,1.62535,1.62565,1.62525,1.6255,196800000.0
2009-11-20 20:47:00,1.62545,1.6257,1.62535,1.6255,143800000.0
2009-11-20 20:48:00,1.6255,1.62575,1.6253,1.6253,92300000.0
2009-11-20 20:49:00,1.62535,1.62635,1.6252,1.6263,172300000.0
2009-11-20 20:50:00,1.6262,1.62645,1.6262,1.62625,94300000.0
2009-11-20 20:51:00,1.62625,1.62645,1.6261,1.6262,114500000.0
2009-11-20 20:52:00,1.62615,1.62625,1.62585,1.62595,125000000.0
2009-11-20 20:53:00,1.62605,1.6262,1.6259,1.62605,96700000.0
2009-11-20 20:54:00,1.62605,1.62615,1.62585,1.62615,139800000.0
2009-11-20 20:55:00,1.6261,1.6264,1.626,1.62635,114000000.0
2009-11-20 20:56:00,1.62635,1.62655,1.6263,1.6264,85700000.0
2009-11-20 20:57:00,1.62645,1.62665,1.6262,1.62625,221400000.0
2009-11-20 20:58:00,1.62625,1.62645,1.62615,1.62645,80300000.0
2009-11-20 20:59:00,1.6265,1.62655,1.62605,1.62605,73900000.0
2009-11-20 21:00:00,1.62595,1.6261,1.6259,1.6261,86200000.0
2009-11-20 21:01:00,1.62615,1.6263,1.62595,1.62595,142800000.0
2009-11-20 21:02:00,1.6259,1.62645,1.6259,1.62605,107200000.0
2009-11-20 21:03:00,1.62605,1.62605,1.62575,1.62575,66100000.0
2009-11-20 21:04:00,1.62575,1.6259,1.62575,1.62575,29200000.0
2009-11-20 21:05:00,1.6258,1.62615,1.62575,1.62615,109700000.0
2009-11-20 21:06:00,1.6261,1.62635,1.62595,1.62615,127400000.0
2009-11-20 21:07:00,1.6261,1.62625,1.6258,1.6258,112900000.0
2009-11-20 21:08:00,1.6258,1.62585,1.6257,1.6258,113500000.0
2009-11-20 21:09:00,1.62585,1.6259,1.62565,1.62575,117000000.0
2009-11-20 21:10:00,1.62575,1.62585,1.6252,1.6252,90500000.0
2009-11-20 21:11:00,1.6253,1.6256,1.6253,1.62545,70100000.0
2009-11-20 21:12:00,1.6255,1.6256,1.62475,1.62475,191000000.0
2009-11-20 21:13:00,1.62475,1.62485,1.62465,1.6247,148000000.0
2009-11-20 21:14:00,1.62475,1.62485,1.62475,1.62485,19000000.0
2009-11-20 21:15:00,1.62485,1.62495,1.62485,1.62485,30200000.0
2009-11-20 21:16:00,1.62485,1.62505,1.62485,1.62495,84200000.0
2009-11-20 21:17:00,1.62495,1.62495,1.62465,1.62465,55600000.0
2009-11-20 21:18:00,1.62475,1.62505,1.62475,1.62495,89200000.0
2009-11-20 21:19:00,1.62475,1.62475,1.62445,1.62465,34800000.0
2009-11-20 21:20:00,1.62465,1.62495,1.62455,1.62455,132100000.0
2009-11-20 21:21:00,1.62465,1.62465,1.62445,1.62455,37600000.0
2009-11-20 21:22:00,1.62455,1.62495,1.62455,1.62485,54600000.0
2009-11-20 21:23:00,1.62485,1.62495,1.62485,1.62485,14000000.0
2009-11-20 21:24:00,1.62485,1.625,1.62485,1.62495,34600000.0
2009-11-20 21:25:00,1.6249,1.6249,1.62485,1.62485,6200000.0
2009-11-20 21:26:00,1.62495,1.62495,1.6248,1.62485,63300000.0
2009-11-20 21:27:00,1.62485,1.62495,1.62455,1.62465,83200000.0
2009-11-20 21:28:00,1.62465,1.6248,1.62435,1.62435,98000000.0
2009-11-20 21:29:00,1.62435,1.6244,1.62405,1.6241,105000000.0
2009-11-20 21:30:00,1.6241,1.62415,1.62385,1.624,118200000.0
2009-11-20 21:31:00,1.62395,1.62405,1.62385,1.62395,102000000.0
2009-11-20 21:32:00,1.62395,1.62395,1.6237,1.62385,19200000.0
2009-11-20 21:33:00,1.62375,1.62415,1.62365,1.62405,120000000.0
2009-11-20 21:34:00,1.6241,1.6244,1.62395,1.62415,94300000.0
2009-11-20 21:35:00,1.62415,1.62425,1.6241,1.62425,14600000.0
2009-11-20 21:36:00,1.62435,1.62445,1.62425,1.62435,83600000.0
2009-11-20 21:37:00,1.62435,1.62435,1.6239,1.62415,95400000.0
2009-11-20 21:38:00,1.62415,1.6242,1.62365,1.62395,56600000.0
2009-11-20 21:39:00,1.62385,1.62405,1.62385,1.6239,30200000.0
2009-11-20 21:40:00,1.62385,1.62385,1.62365,1.6237,55900000.0
2009-11-20 21:41:00,1.62375,1.62395,1.62355,1.62385,119800000.0
2009-11-20 21:42:00,1.6239,1.6239,1.62355,1.62385,110300000.0
2009-11-20 21:43:00,1.62385,1.624,1.6234,1.6234,151000000.0
2009-11-20 21:44:00,1.62345,1.6237,1.62335,1.62355,119300000.0
2009-11-20 21:45:00,1.62355,1.62415,1.62355,1.6239,141700000.0
2009-11-20 21:46:00,1.624,1.62405,1.6238,1.624,147100000.0
2009-11-20 21:47:00,1.624,1.6241,1.62385,1.62405,74600000.0
2009-11-20 21:48:00,1.624,1.6241,1.6239,1.62395,54100000.0
2009-11-20 21:49:00,1.62395,1.6242,1.62375,1.6242,134000000.0
2009-11-20 21:50:00,1.62415,1.6245,1.62405,1.62445,92300000.0
2009-11-20 21:51:00,1.62445,1.6248,1.62445,1.6248,63600000.0
2009-11-20 21:52:00,1.62485,1.62485,1.62445,1.6246,62800000.0
2009-11-20 21:53:00,1.6245,1.62475,1.6245,1.6246,46600000.0
2009-11-20 21:54:00,1.6246,1.6251,1.6245,1.6249,52200000.0
2009-11-20 21:55:00,1.6248,1.6253,1.6248,1.6251,63900000.0
2009-11-20 21:56:00,1.6251,1.62535,1.6251,1.6253,34000000.0
2009-11-20 21:57:00,1.62535,1.62545,1.6252,1.6252,50100000.0
2009-11-20 21:58:00,1.62515,1.6253,1.6251,1.62525,15300000.0
2009-11-20 21:59:00,1.62525,1.6255,1.62515,1.6253,56900000.0
2009-11-20 22:00:00,1.62525,1.62535,1.62515,1.6252,101300000.0
2009-11-20 22:01:00,1.62525,1.6254,1.62515,1.6254,43700000.0
2009-11-20 22:02:00,1.62545,1.6255,1.6252,1.6252,40400000.0
2009-11-20 22:03:00,1.6252,1.6253,1.6252,1.6252,20600000.0
2009-11-20 22:04:00,1.6252,1.62535,1.62505,1.6253,45000000.0
2009-11-20 22:05:00,1.62535,1.62535,1.6252,1.6253,34900000.0
2009-11-20 22:06:00,1.6252,1.62535,1.62515,1.62535,42600000.0
2009-11-20 22:07:00,1.6253,1.62545,1.6252,1.6252,22200000.0
2009-11-20 22:08:00,1.62525,1.6255,1.62525,1.6253,75500000.0
2009-11-20 22:09:00,1.6252,1.6253,1.6249,1.62495,82000000.0
2009-11-20 22:10:00,1.62495,1.62495,1.62465,1.62465,34100000.0
2009-11-20 22:11:00,1.6247,1.6248,1.6246,1.62465,24000000.0
2009-11-20 22:12:00,1.62465,1.6248,1.62455,1.62465,44900000.0
2009-11-20 22:13:00,1.62465,1.6249,1.62455,1.6247,51400000.0
2009-11-20 22:14:00,1.62475,1.62485,1.6246,1.62485,64100000.0
2009-11-20 22:15:00,1.62475,1.62485,1.62455,1.6247,46000000.0
2009-11-20 22:16:00,1.6247,1.62495,1.6246,1.62465,73600000.0
2009-11-20 22:17:00,1.6247,1.62475,1.6247,1.62475,17500000.0
2009-11-20 22:18:00,1.62475,1.62475,1.62465,1.62465,32900000.0
2009-11-20 22:19:00,1.62465,1.62475,1.62465,1.62475,8100000.0
2009-11-20 22:20:00,1.62475,1.62485,1.62465,1.62475,30500000.0
2009-11-20 22:21:00,1.62475,1.62475,1.6243,1.6245,20900000.0
2009-11-20 22:22:00,1.62455,1.62455,1.62415,1.6242,45600000.0
2009-11-20 22:23:00,1.6242,1.62445,1.62405,1.62435,47600000.0
2009-11-20 22:24:00,1.62435,1.62445,1.6242,1.62445,19000000.0
2009-11-20 22:25:00,1.62435,1.62455,1.62435,1.62445,53700000.0
2009-11-20 22:26:00,1.62435,1.62455,1.6243,1.62445,18700000.0
2009-11-20 22:27:00,1.62445,1.62455,1.62435,1.62455,25800000.0
2009-11-20 22:28:00,1.62455,1.62455,1.62435,1.62445,33100000.0
2009-11-20 22:29:00,1.62445,1.62455,1.6239,1.6239,31600000.0
2009-11-20 22:30:00,1.62395,1.62405,1.62345,1.62355,50900000.0
2009-11-20 22:31:00,1.62345,1.6236,1.62325,1.62355,28800000.0
2009-11-20 22:32:00,1.6236,1.6238,1.62355,1.6238,54100000.0
2009-11-20 22:33:00,1.6238,1.624,1.6238,1.6239,52700000.0
2009-11-20 22:34:00,1.6239,1.624,1.62385,1.62385,23200000.0
2009-11-20 22:35:00,1.62385,1.624,1.62375,1.6239,45800000.0
2009-11-20 22:36:00,1.6239,1.6239,1.62315,1.62325,91200000.0
2009-11-20 22:37:00,1.62325,1.62345,1.6224,1.62265,157800000.0
2009-11-20 22:38:00,1.62265,1.623,1.62265,1.62275,84500000.0
2009-11-20 22:39:00,1.62275,1.62315,1.62275,1.62305,62000000.0
2009-11-20 22:40:00,1.62305,1.62315,1.62295,1.62295,68800000.0
2009-11-20 22:41:00,1.62305,1.62305,1.62305,1.62305,28800000.0
2009-11-20 22:42:00,1.62295,1.62315,1.62295,1.62295,59100000.0
2009-11-20 22:43:00,1.62295,1.62305,1.62275,1.62275,85800000.0
2009-11-20 22:44:00,1.62275,1.62275,1.62235,1.62235,65400000.0
2009-11-20 22:45:00,1.62235,1.62245,1.6221,1.62235,101300000.0
2009-11-20 22:46:00,1.6224,1.6231,1.62235,1.623,86000000.0
2009-11-20 22:47:00,1.623,1.6232,1.62295,1.6232,35800000.0
2009-11-20 22:48:00,1.62325,1.6233,1.623,1.623,62800000.0
2009-11-20 22:49:00,1.62305,1.62305,1.62275,1.62295,59000000.0
2009-11-20 22:50:00,1.62295,1.62295,1.6226,1.62285,48000000.0
2009-11-20 22:51:00,1.62285,1.623,1.62275,1.62295,48400000.0
2009-11-20 22:52:00,1.62295,1.62295,1.62265,1.62285,75700000.0
2009-11-20 22:53:00,1.62275,1.62295,1.62275,1.62295,33600000.0
2009-11-20 22:54:00,1.62295,1.62345,1.62295,1.62335,75800000.0
2009-11-20 22:55:00,1.62335,1.62355,1.62265,1.62285,120500000.0
2009-11-20 22:56:00,1.62285,1.62305,1.62275,1.62295,104400000.0
2009-11-20 22:57:00,1.62285,1.6231,1.62275,1.62305,50600000.0
2009-11-20 22:58:00,1.623,1.62305,1.62275,1.62275,26100000.0
2009-11-20 22:59:00,1.62285,1.6232,1.62285,1.62305,27600000.0
2009-11-20 23:00:00,1.62295,1.6231,1.6227,1.6231,51300000.0
2009-11-20 23:01:00,1.62305,1.6234,1.62305,1.62315,37500000.0
2009-11-20 23:02:00,1.62325,1.6234,1.6232,1.6234,31000000.0
2009-11-20 23:03:00,1.6234,1.62365,1.6234,1.6235,34400000.0
2009-11-20 23:04:00,1.6235,1.6236,1.62305,1.6231,31500000.0
2009-11-20 23:05:00,1.6231,1.6234,1.6231,1.62315,31500000.0
2009-11-20 23:06:00,1.62315,1.62315,1.6229,1.62295,28700000.0
2009-11-20 23:07:00,1.62295,1.62295,1.62245,1.62275,29400000.0
2009-11-20 23:08:00,1.62285,1.62285,1.62255,1.6227,19100000.0
2009-11-20 23:09:00,1.6227,1.6228,1.6227,1.6227,19600000.0
2009-11-20 23:10:00,1.62265,1.62285,1.6226,1.62275,35000000.0
2009-11-20 23:11:00,1.6228,1.6228,1.6227,1.6228,12400000.0
2009-11-20 23:12:00,1.62285,1.62285,1.6225,1.6225,24400000.0
2009-11-20 23:13:00,1.6225,1.6225,1.6225,1.6225,4000000.0
2009-11-20 23:14:00,1.6225,1.6227,1.62245,1.6226,13200000.0
2009-11-20 23:15:00,1.6226,1.62275,1.6226,1.62275,23800000.0
2009-11-20 23:16:00,1.62275,1.62285,1.62265,1.62285,24500000.0
2009-11-20 23:17:00,1.62295,1.62325,1.62285,1.62315,45600000.0
2009-11-20 23:18:00,1.6232,1.6232,1.6228,1.623,28200000.0
2009-11-20 23:19:00,1.6231,1.62325,1.62285,1.62285,14600000.0
2009-11-20 23:20:00,1.6229,1.6234,1.6229,1.62305,47400000.0
2009-11-20 23:21:00,1.62305,1.6231,1.62305,1.6231,4600000.0
2009-11-20 23:22:00,1.6231,1.62385,1.623,1.6237,35400000.0
2009-11-20 23:23:00,1.6236,1.6237,1.62325,1.62345,42500000.0
2009-11-20 23:24:00,1.62355,1.62365,1.6235,1.6236,7200000.0
2009-11-20 23:25:00,1.62365,1.62365,1.62365,1.62365,1000000.0
2009-11-20 23:26:00,1.62365,1.6238,1.6236,1.6238,14800000.0
2009-11-20 23:27:00,1.62385,1.62435,1.62385,1.6243,63800000.0
2009-11-20 23:28:00,1.6243,1.6245,1.6243,1.6245,11700000.0
2009-11-20 23:29:00,1.6245,1.62485,1.6245,1.6247,53600000.0
2009-11-20 23:30:00,1.62475,1.62475,1.62385,1.624,57000000.0
2009-11-20 23:31:00,1.624,1.6243,1.624,1.6243,16100000.0
2009-11-20 23:32:00,1.6244,1.6247,1.6241,1.6241,36100000.0
2009-11-20 23:33:00,1.624,1.62475,1.62395,1.6247,17100000.0
2009-11-20 23:34:00,1.6247,1.6247,1.62465,1.6247,30300000.0
2009-11-20 23:35:00,1.6247,1.6247,1.6247,1.6247,4400000.0
2009-11-20 23:36:00,1.6247,1.6247,1.6238,1.6238,12000000.0
2009-11-20 23:37:00,1.62425,1.62445,1.62425,1.62445,9900000.0
2009-11-20 23:38:00,1.6244,1.6245,1.6238,1.6238,35500000.0
2009-11-20 23:39:00,1.6243,1.62495,1.6243,1.62485,22100000.0
2009-11-20 23:40:00,1.62485,1.6255,1.6246,1.6255,45200000.0
2009-11-20 23:41:00,1.6255,1.6256,1.6244,1.6256,53900000.0
2009-11-20 23:42:00,1.62555,1.62585,1.62555,1.62585,15200000.0
2009-11-20 23:43:00,1.62575,1.6258,1.62435,1.6253,53400000.0
2009-11-20 23:44:00,1.62535,1.6256,1.62535,1.62555,10600000.0
2009-11-20 23:45:00,1.62565,1.62565,1.625,1.62545,40500000.0
2009-11-20 23:46:00,1.62545,1.6257,1.6245,1.6253,53500000.0
2009-11-20 23:47:00,1.6253,1.62595,1.6253,1.6258,22800000.0
2009-11-20 23:48:00,1.62575,1.62575,1.6249,1.6252,21600000.0
2009-11-20 23:49:00,1.62565,1.62605,1.6236,1.6237,96000000.0
2009-11-20 23:50:00,1.6238,1.6246,1.62375,1.62395,30900000.0
2009-11-20 23:51:00,1.62455,1.6251,1.62455,1.6248,38500000.0
2009-11-20 23:52:00,1.6248,1.6248,1.6241,1.62425,17900000.0
2009-11-20 23:53:00,1.6243,1.6243,1.6243,1.6243,5900000.0
2009-11-20 23:54:00,1.6243,1.62445,1.6243,1.62435,32300000.0
2009-11-20 23:55:00,1.6243,1.6249,1.6234,1.62475,38400000.0
2009-11-20 23:56:00,1.6246,1.6246,1.62345,1.6244,15500000.0
2009-11-20 23:57:00,1.6243,1.6244,1.6242,1.62425,12000000.0
2009-11-20 23:58:00,1.62435,1.62435,1.62425,1.62425,4000000.0
2009-11-20 23:59:00,1.62425,1.62455,1.6241,1.62435,19000000.0
2009-11-23 00:00:00,1.62365,1.6238,1.62355,1.62355,7000000.0
2009-11-23 00:01:00,1.6237,1.62415,1.6236,1.624,16000000.0
2009-11-23 00:02:00,1.624,1.624,1.62385,1.62385,3400000.0
2009-11-23 00:03:00,1.62375,1.62395,1.62375,1.62395,2400000.0
2009-11-23 00:04:00,1.624,1.6242,1.62395,1.62405,7000000.0
2009-11-23 00:05:00,1.624,1.6241,1.62395,1.6241,13000000.0
2009-11-23 00:06:00,1.62405,1.62405,1.62405,1.62405,5000000.0
2009-11-23 00:07:00,1.62385,1.62385,1.62385,1.62385,1400000.0
2009-11-23 00:08:00,1.62405,1.6246,1.6238,1.62455,15400000.0
2009-11-23 00:09:00,1.6246,1.62495,1.6238,1.62465,31300000.0
2009-11-23 00:10:00,1.6246,1.62475,1.62445,1.62445,11700000.0
2009-11-23 00:11:00,1.62445,1.62445,1.6243,1.6243,16400000.0
2009-11-23 00:12:00,1.62435,1.62445,1.6243,1.6243,12300000.0
2009-11-23 00:13:00,1.6244,1.6245,1.6244,1.62445,11300000.0
2009-11-23 00:14:00,1.6245,1.62475,1.62445,1.62465,18700000.0
2009-11-23 00:15:00,1.62465,1.62465,1.62445,1.6246,13700000.0
2009-11-23 00:16:00,1.62465,1.62465,1.6242,1.6244,17000000.0
2009-11-23 00:17:00,1.62435,1.62495,1.62435,1.6246,24800000.0
2009-11-23 00:18:00,1.62465,1.6247,1.62425,1.62425,12900000.0
2009-11-23 00:19:00,1.62415,1.6247,1.6238,1.62455,60100000.0
2009-11-23 00:20:00,1.62455,1.62455,1.6237,1.62435,59900000.0
2009-11-23 00:21:00,1.62435,1.6247,1.6236,1.62405,44600000.0
2009-11-23 00:22:00,1.62405,1.62435,1.62405,1.62415,37000000.0
2009-11-23 00:23:00,1.6243,1.62485,1.6243,1.62485,32700000.0
2009-11-23 00:24:00,1.62495,1.6255,1.6248,1.6251,34200000.0
2009-11-23 00:25:00,1.62525,1.62545,1.62525,1.62525,11000000.0
2009-11-23 00:26:00,1.62525,1.62555,1.6251,1.6255,32800000.0
2009-11-23 00:27:00,1.6255,1.62565,1.6254,1.6256,26000000.0
2009-11-23 00:28:00,1.6256,1.62605,1.62555,1.6256,42800000.0
2009-11-23 00:29:00,1.6256,1.6256,1.62535,1.6256,39800000.0
2009-11-23 00:30:00,1.62555,1.6259,1.62545,1.6258,50300000.0
2009-11-23 00:31:00,1.62595,1.62625,1.62595,1.6262,26100000.0
2009-11-23 00:32:00,1.62615,1.62615,1.626,1.62605,9500000.0
2009-11-23 00:33:00,1.62615,1.62615,1.6261,1.62615,3000000.0
2009-11-23 00:34:00,1.6261,1.6261,1.62575,1.6259,7700000.0
2009-11-23 00:35:00,1.6261,1.6261,1.62585,1.6259,27900000.0
2009-11-23 00:36:00,1.62595,1.6261,1.6259,1.6259,17300000.0
2009-11-23 00:37:00,1.6259,1.6259,1.6259,1.6259,7300000.0
2009-11-23 00:38:00,1.6259,1.62595,1.6255,1.6255,58800000.0
2009-11-23 00:39:00,1.62545,1.62585,1.62535,1.62585,42600000.0
2009-11-23 00:40:00,1.62575,1.62585,1.62565,1.6257,21200000.0
2009-11-23 00:41:00,1.62575,1.62585,1.6257,1.62585,8300000.0
2009-11-23 00:42:00,1.62585,1.62665,1.6258,1.62655,38300000.0
2009-11-23 00:43:00,1.62655,1.6266,1.6258,1.6266,28100000.0
2009-11-23 00:44:00,1.62665,1.6269,1.6264,1.62655,30000000.0
2009-11-23 00:45:00,1.62655,1.6276,1.62655,1.6275,47900000.0
2009-11-23 00:46:00,1.62715,1.62755,1.627,1.627,49400000.0
2009-11-23 00:47:00,1.62725,1.62825,1.62725,1.62775,59800000.0
2009-11-23 00:48:00,1.6278,1.6281,1.62745,1.62805,42400000.0
2009-11-23 00:49:00,1.6279,1.62835,1.62755,1.6281,71400000.0
2009-11-23 00:50:00,1.6282,1.6286,1.6281,1.6282,14500000.0
2009-11-23 00:51:00,1.6281,1.62825,1.6277,1.6279,43300000.0
2009-11-23 00:52:00,1.62785,1.62815,1.62745,1.62745,37800000.0
2009-11-23 00:53:00,1.6274,1.62775,1.62715,1.62765,36200000.0
2009-11-23 00:54:00,1.62755,1.6278,1.6275,1.6278,21500000.0
2009-11-23 00:55:00,1.62775,1.6279,1.6277,1.6279,8300000.0
2009-11-23 00:56:00,1.6279,1.62795,1.6272,1.62755,43200000.0
2009-11-23 00:57:00,1.62765,1.62765,1.62725,1.62765,19000000.0
2009-11-23 00:58:00,1.62765,1.62775,1.6273,1.6277,36800000.0
2009-11-23 00:59:00,1.6277,1.6283,1.6276,1.6282,39600000.0
2009-11-23 01:00:00,1.6281,1.6284,1.62745,1.62795,95900000.0
2009-11-23 01:01:00,1.6282,1.6282,1.62715,1.6274,32600000.0
2009-11-23 01:02:00,1.6275,1.6275,1.62635,1.6271,107900000.0
2009-11-23 01:03:00,1.6272,1.6274,1.6268,1.6268,72500000.0
2009-11-23 01:04:00,1.6269,1.62705,1.6269,1.62695,43200000.0
2009-11-23 01:05:00,1.62695,1.6272,1.62695,1.6271,39500000.0
2009-11-23 01:06:00,1.6272,1.62735,1.6256,1.62635,71000000.0
2009-11-23 01:07:00,1.62635,1.62635,1.62625,1.62625,20400000.0
2009-11-23 01:08:00,1.6263,1.62635,1.6258,1.6263,64300000.0
2009-11-23 01:09:00,1.62625,1.6267,1.62615,1.6266,80000000.0
2009-11-23 01:10:00,1.62655,1.62675,1.62625,1.62645,37800000.0
2009-11-23 01:11:00,1.62645,1.6266,1.62595,1.62625,36900000.0
2009-11-23 01:12:00,1.62625,1.62645,1.62615,1.6263,50500000.0
2009-11-23 01:13:00,1.6263,1.62635,1.62625,1.6263,30500000.0
2009-11-23 01:14:00,1.62625,1.6263,1.62605,1.62615,40700000.0
2009-11-23 01:15:00,1.62615,1.6264,1.62615,1.62635,14100000.0
2009-11-23 01:16:00,1.62635,1.627,1.6263,1.6266,55300000.0
2009-11-23 01:17:00,1.6267,1.6267,1.6263,1.62645,97000000.0
2009-11-23 01:18:00,1.62645,1.6269,1.6261,1.6263,123000000.0
2009-11-23 01:19:00,1.6263,1.627,1.62615,1.62625,105300000.0
2009-11-23 01:20:00,1.62635,1.62635,1.62585,1.626,59500000.0
2009-11-23 01:21:00,1.626,1.626,1.6258,1.62585,42900000.0
2009-11-23 01:22:00,1.62585,1.62615,1.6258,1.6259,46700000.0
2009-11-23 01:23:00,1.62595,1.62595,1.62585,1.62595,27200000.0
2009-11-23 01:24:00,1.626,1.626,1.62585,1.6259,52600000.0
2009-11-23 01:25:00,1.6259,1.6264,1.62575,1.6264,100000000.0
2009-11-23 01:26:00,1.62635,1.6264,1.62585,1.62585,21900000.0
2009-11-23 01:27:00,1.62585,1.6259,1.62545,1.6259,93100000.0
2009-11-23 01:28:00,1.6259,1.62605,1.6258,1.62595,142100000.0
2009-11-23 01:29:00,1.62585,1.62615,1.62585,1.62615,56800000.0
2009-11-23 01:30:00,1.6261,1.6262,1.6261,1.6262,28000000.0
2009-11-23 01:31:00,1.6263,1.62635,1.62575,1.62575,104700000.0
2009-11-23 01:32:00,1.62575,1.6258,1.6255,1.6255,32200000.0
2009-11-23 01:33:00,1.6255,1.6259,1.6255,1.62575,37300000.0
2009-11-23 01:34:00,1.62575,1.6258,1.62515,1.62525,97500000.0
2009-11-23 01:35:00,1.62525,1.6255,1.62525,1.62535,52100000.0
2009-11-23 01:36:00,1.62545,1.62585,1.62545,1.62585,38000000.0
2009-11-23 01:37:00,1.6258,1.62595,1.62545,1.6255,181700000.0
2009-11-23 01:38:00,1.6255,1.6255,1.62535,1.62535,35100000.0
2009-11-23 01:39:00,1.62535,1.62535,1.62525,1.62525,53200000.0
2009-11-23 01:40:00,1.62525,1.62555,1.62495,1.6255,138700000.0
2009-11-23 01:41:00,1.6256,1.6256,1.62475,1.6251,135000000.0
2009-11-23 01:42:00,1.62505,1.6251,1.6246,1.6251,124100000.0
2009-11-23 01:43:00,1.62515,1.62535,1.6246,1.6248,99300000.0
2009-11-23 01:44:00,1.6249,1.62495,1.62395,1.62425,111600000.0
2009-11-23 01:45:00,1.6244,1.62495,1.6242,1.62495,114300000.0
2009-11-23 01:46:00,1.62495,1.62575,1.62495,1.6255,53000000.0
2009-11-23 01:47:00,1.6255,1.6255,1.6247,1.62485,102500000.0
2009-11-23 01:48:00,1.6248,1.62485,1.6244,1.6245,69300000.0
2009-11-23 01:49:00,1.6245,1.62505,1.6242,1.6248,117700000.0
2009-11-23 01:50:00,1.62475,1.62485,1.62435,1.62475,59500000.0
2009-11-23 01:51:00,1.62475,1.62475,1.62465,1.62465,55500000.0
2009-11-23 01:52:00,1.6247,1.62505,1.6247,1.62505,46900000.0
2009-11-23 01:53:00,1.62505,1.62505,1.6248,1.6249,48100000.0
2009-11-23 01:54:00,1.6249,1.6249,1.62465,1.6248,34000000.0
2009-11-23 01:55:00,1.6248,1.6249,1.62425,1.62445,70100000.0
2009-11-23 01:56:00,1.62445,1.62495,1.624,1.6246,97500000.0
2009-11-23 01:57:00,1.6246,1.62485,1.62425,1.62455,128400000.0
2009-11-23 01:58:00,1.6246,1.6246,1.62425,1.62445,36200000.0
2009-11-23 01:59:00,1.6244,1.6244,1.62435,1.62435,9500000.0
2009-11-23 02:00:00,1.62425,1.6243,1.6234,1.62395,90700000.0
2009-11-23 02:01:00,1.6239,1.62405,1.62355,1.62395,84100000.0
2009-11-23 02:02:00,1.62395,1.62415,1.6238,1.62415,62200000.0
2009-11-23 02:03:00,1.62415,1.62425,1.6236,1.62395,60900000.0
2009-11-23 02:04:00,1.62395,1.62445,1.62375,1.62445,172600000.0
2009-11-23 02:05:00,1.62445,1.62445,1.62365,1.62365,140300000.0
2009-11-23 02:06:00,1.62365,1.62385,1.62355,1.62385,52700000.0
2009-11-23 02:07:00,1.62385,1.62385,1.62315,1.62335,168200000.0
2009-11-23 02:08:00,1.62345,1.62375,1.6231,1.62375,165800000.0
2009-11-23 02:09:00,1.62375,1.62375,1.6229,1.623,134400000.0
2009-11-23 02:10:00,1.623,1.62325,1.6224,1.62325,167400000.0
2009-11-23 02:11:00,1.62325,1.6234,1.62305,1.6233,99200000.0
2009-11-23 02:12:00,1.62335,1.6238,1.6231,1.6238,113100000.0
2009-11-23 02:13:00,1.6239,1.6239,1.62325,1.62375,152900000.0
2009-11-23 02:14:00,1.62365,1.6241,1.62335,1.6238,125800000.0
2009-11-23 02:15:00,1.6238,1.62395,1.62325,1.62365,99500000.0
2009-11-23 02:16:00,1.6236,1.62395,1.6234,1.62345,95700000.0
2009-11-23 02:17:00,1.62335,1.62385,1.62335,1.6238,63300000.0
2009-11-23 02:18:00,1.6238,1.62395,1.62345,1.62375,81000000.0
2009-11-23 02:19:00,1.6238,1.62405,1.6237,1.6237,65500000.0
2009-11-23 02:20:00,1.6238,1.62435,1.62345,1.6237,121500000.0
2009-11-23 02:21:00,1.62355,1.62365,1.6235,1.62365,26200000.0
2009-11-23 02:22:00,1.6237,1.6238,1.62355,1.62375,92900000.0
2009-11-23 02:23:00,1.62395,1.624,1.6235,1.6235,71000000.0
2009-11-23 02:24:00,1.6235,1.62405,1.6235,1.624,38500000.0
2009-11-23 02:25:00,1.624,1.6242,1.62365,1.6238,84500000.0
2009-11-23 02:26:00,1.62375,1.624,1.62365,1.624,25200000.0
2009-11-23 02:27:00,1.6241,1.62415,1.6239,1.6239,31300000.0
2009-11-23 02:28:00,1.62385,1.62415,1.6238,1.6239,71400000.0
2009-11-23 02:29:00,1.62395,1.62395,1.6233,1.6236,92900000.0
2009-11-23 02:30:00,1.6236,1.62395,1.62335,1.62395,68500000.0
2009-11-23 02:31:00,1.62395,1.62395,1.62355,1.62355,81000000.0
2009-11-23 02:32:00,1.62355,1.624,1.6235,1.6238,45900000.0
2009-11-23 02:33:00,1.6238,1.62405,1.62375,1.62395,67800000.0
2009-11-23 02:34:00,1.62395,1.62395,1.62365,1.62365,58700000.0
2009-11-23 02:35:00,1.62365,1.62385,1.62345,1.62365,94200000.0
2009-11-23 02:36:00,1.62355,1.6236,1.6227,1.6231,143400000.0
2009-11-23 02:37:00,1.6231,1.62325,1.62265,1.62265,77000000.0
2009-11-23 02:38:00,1.6227,1.6231,1.6225,1.623,99700000.0
2009-11-23 02:39:00,1.623,1.62315,1.6227,1.623,83400000.0
2009-11-23 02:40:00,1.6229,1.6232,1.62275,1.62275,61400000.0
2009-11-23 02:41:00,1.6229,1.62305,1.6226,1.6228,66300000.0
2009-11-23 02:42:00,1.6228,1.6228,1.62255,1.62265,26100000.0
2009-11-23 02:43:00,1.62265,1.62265,1.6212,1.62165,124500000.0
2009-11-23 02:44:00,1.6217,1.62255,1.6212,1.622,216600000.0
2009-11-23 02:45:00,1.62205,1.6224,1.6217,1.62205,141800000.0
2009-11-23 02:46:00,1.6221,1.62225,1.62185,1.6221,100400000.0
2009-11-23 02:47:00,1.62205,1.62275,1.62195,1.6225,130900000.0
2009-11-23 02:48:00,1.6225,1.6227,1.62215,1.6222,84900000.0
2009-11-23 02:49:00,1.6222,1.62225,1.6218,1.622,100500000.0
2009-11-23 02:50:00,1.622,1.6222,1.6216,1.62195,125300000.0
2009-11-23 02:51:00,1.622,1.6223,1.622,1.6222,128700000.0
2009-11-23 02:52:00,1.62225,1.6231,1.62225,1.62245,110900000.0
2009-11-23 02:53:00,1.62245,1.6228,1.62245,1.62265,89500000.0
2009-11-23 02:54:00,1.62265,1.62295,1.6226,1.62275,48100000.0
2009-11-23 02:55:00,1.6228,1.6233,1.62235,1.6233,193700000.0
2009-11-23 02:56:00,1.62315,1.62355,1.6231,1.62335,105800000.0
2009-11-23 02:57:00,1.62335,1.6235,1.62275,1.62295,90300000.0
2009-11-23 02:58:00,1.62295,1.62315,1.6229,1.62305,91600000.0
2009-11-23 02:59:00,1.62305,1.62305,1.6228,1.623,66100000.0
2009-11-23 03:00:00,1.62295,1.62315,1.62265,1.62275,88700000.0
2009-11-23 03:01:00,1.62275,1.6233,1.62265,1.6233,153500000.0
2009-11-23 03:02:00,1.62325,1.62365,1.62295,1.6236,174400000.0
2009-11-23 03:03:00,1.6236,1.6237,1.6232,1.62335,103400000.0
2009-11-23 03:04:00,1.6234,1.62355,1.6233,1.62345,54700000.0
2009-11-23 03:05:00,1.6234,1.62385,1.62335,1.62355,46200000.0
2009-11-23 03:06:00,1.62345,1.6236,1.6231,1.62355,77500000.0
2009-11-23 03:07:00,1.62355,1.62375,1.62335,1.6236,50200000.0
2009-11-23 03:08:00,1.62365,1.62395,1.62345,1.6239,116100000.0
2009-11-23 03:09:00,1.6238,1.624,1.6237,1.6237,76200000.0
2009-11-23 03:10:00,1.62365,1.62435,1.62365,1.62425,57400000.0
2009-11-23 03:11:00,1.62425,1.62465,1.6241,1.62415,108600000.0
2009-11-23 03:12:00,1.62405,1.6247,1.624,1.62455,79400000.0
2009-11-23 03:13:00,1.6245,1.6248,1.6244,1.62445,70100000.0
2009-11-23 03:14:00,1.62445,1.6249,1.62445,1.6248,24500000.0
2009-11-23 03:15:00,1.62475,1.62475,1.62455,1.62455,33200000.0
2009-11-23 03:16:00,1.62455,1.62475,1.62425,1.62425,127800000.0
2009-11-23 03:17:00,1.62425,1.6247,1.6241,1.6247,83100000.0
2009-11-23 03:18:00,1.6247,1.62475,1.62395,1.624,111100000.0
2009-11-23 03:19:00,1.62405,1.62425,1.62395,1.62425,106000000.0
2009-11-23 03:20:00,1.62435,1.62475,1.6242,1.6244,70500000.0
2009-11-23 03:21:00,1.6246,1.6246,1.6242,1.6242,74000000.0
2009-11-23 03:22:00,1.6242,1.62435,1.62405,1.62405,36300000.0
2009-11-23 03:23:00,1.62415,1.62435,1.62405,1.6241,74400000.0
2009-11-23 03:24:00,1.62405,1.6242,1.6239,1.62405,88800000.0
2009-11-23 03:25:00,1.62405,1.62435,1.6234,1.62345,67900000.0
2009-11-23 03:26:00,1.6234,1.6242,1.6234,1.6239,127300000.0
2009-11-23 03:27:00,1.62385,1.62405,1.62375,1.62375,42400000.0
2009-11-23 03:28:00,1.62375,1.62385,1.62365,1.6238,40000000.0
2009-11-23 03:29:00,1.6239,1.62425,1.6238,1.62405,53300000.0
2009-11-23 03:30:00,1.6241,1.62455,1.6238,1.6244,80800000.0
2009-11-23 03:31:00,1.62435,1.62435,1.62375,1.6239,30800000.0
2009-11-23 03:32:00,1.62405,1.62415,1.624,1.624,14100000.0
2009-11-23 03:33:00,1.62395,1.62405,1.62385,1.624,35300000.0
2009-11-23 03:34:00,1.62395,1.6242,1.62385,1.6242,25500000.0
2009-11-23 03:35:00,1.6242,1.62435,1.62415,1.62425,33400000.0
2009-11-23 03:36:00,1.6244,1.62495,1.6244,1.62475,61100000.0
2009-11-23 03:37:00,1.6248,1.6251,1.6245,1.62465,66300000.0
2009-11-23 03:38:00,1.62465,1.62465,1.62415,1.62435,85300000.0
2009-11-23 03:39:00,1.6243,1.6246,1.6241,1.62425,56700000.0
2009-11-23 03:40:00,1.6242,1.6243,1.62365,1.6238,78200000.0
2009-11-23 03:41:00,1.6238,1.6238,1.62345,1.62375,48400000.0
2009-11-23 03:42:00,1.6238,1.6243,1.62375,1.6242,98500000.0
2009-11-23 03:43:00,1.62425,1.62425,1.62325,1.62325,61300000.0
2009-11-23 03:44:00,1.62325,1.62355,1.62325,1.6235,30700000.0
2009-11-23 03:45:00,1.6235,1.6235,1.6229,1.62315,45800000.0
2009-11-23 03:46:00,1.6232,1.62365,1.62295,1.62315,105300000.0
2009-11-23 03:47:00,1.6232,1.6234,1.6228,1.62305,61300000.0
2009-11-23 03:48:00,1.62315,1.6234,1.6231,1.6232,41900000.0
2009-11-23 03:49:00,1.62325,1.62345,1.6229,1.6232,90300000.0
2009-11-23 03:50:00,1.62325,1.6234,1.6228,1.62295,73900000.0
2009-11-23 03:51:00,1.623,1.623,1.62275,1.6229,24800000.0
2009-11-23 03:52:00,1.62295,1.62295,1.6225,1.62255,74900000.0
2009-11-23 03:53:00,1.6225,1.6232,1.6223,1.6232,120900000.0
2009-11-23 03:54:00,1.6232,1.6235,1.62275,1.6229,91700000.0
2009-11-23 03:55:00,1.6228,1.62285,1.62245,1.6225,45600000.0
2009-11-23 03:56:00,1.62235,1.6228,1.6222,1.6225,67000000.0
2009-11-23 03:57:00,1.6226,1.6229,1.6224,1.6225,107900000.0
2009-11-23 03:58:00,1.62255,1.6228,1.6225,1.62275,70100000.0
2009-11-23 03:59:00,1.6228,1.6231,1.62255,1.62255,61100000.0
2009-11-23 04:00:00,1.62265,1.6227,1.62245,1.62265,40000000.0
2009-11-23 04:01:00,1.6226,1.6226,1.62195,1.62215,90500000.0
2009-11-23 04:02:00,1.62215,1.62235,1.6221,1.6223,65400000.0
2009-11-23 04:03:00,1.6222,1.62255,1.62205,1.6224,90900000.0
2009-11-23 04:04:00,1.62245,1.62275,1.62215,1.6222,57700000.0
2009-11-23 04:05:00,1.6223,1.62275,1.6223,1.6227,63700000.0
2009-11-23 04:06:00,1.62275,1.623,1.6221,1.623,107500000.0
2009-11-23 04:07:00,1.62295,1.623,1.62225,1.6224,82800000.0
2009-11-23 04:08:00,1.6223,1.62285,1.62225,1.6228,92000000.0
2009-11-23 04:09:00,1.62285,1.623,1.62265,1.6228,66400000.0
2009-11-23 04:10:00,1.6228,1.623,1.6226,1.6228,40800000.0
2009-11-23 04:11:00,1.6229,1.62305,1.62245,1.62245,58700000.0
2009-11-23 04:12:00,1.62255,1.62275,1.62255,1.62275,37100000.0
2009-11-23 04:13:00,1.6227,1.6227,1.6224,1.62245,48800000.0
2009-11-23 04:14:00,1.62245,1.62285,1.62245,1.6228,63300000.0
2009-11-23 04:15:00,1.62275,1.6232,1.6226,1.6227,62400000.0
2009-11-23 04:16:00,1.6228,1.6228,1.6225,1.62265,15500000.0
2009-11-23 04:17:00,1.6226,1.6228,1.6226,1.6227,24300000.0
2009-11-23 04:18:00,1.6228,1.6228,1.62215,1.62225,49100000.0
2009-11-23 04:19:00,1.62225,1.6226,1.62205,1.62205,34200000.0
2009-11-23 04:20:00,1.6221,1.6222,1.622,1.62205,66100000.0
2009-11-23 04:21:00,1.622,1.62215,1.6217,1.622,56500000.0
2009-11-23 04:22:00,1.62195,1.62225,1.62195,1.62225,73200000.0
2009-11-23 04:23:00,1.62235,1.62275,1.6221,1.6227,136200000.0
2009-11-23 04:24:00,1.62255,1.623,1.6225,1.6228,72900000.0
2009-11-23 04:25:00,1.6228,1.6229,1.62265,1.62265,37800000.0
2009-11-23 04:26:00,1.62265,1.62265,1.62235,1.62235,71900000.0
2009-11-23 04:27:00,1.62235,1.62235,1.622,1.6221,53100000.0
2009-11-23 04:28:00,1.6222,1.6224,1.62165,1.62175,120900000.0
2009-11-23 04:29:00,1.62175,1.62185,1.62155,1.62155,64000000.0
2009-11-23 04:30:00,1.62155,1.62205,1.6215,1.62185,142300000.0
2009-11-23 04:31:00,1.62185,1.62215,1.62175,1.62205,91900000.0
2009-11-23 04:32:00,1.622,1.6221,1.62185,1.62185,61400000.0
2009-11-23 04:33:00,1.6219,1.62215,1.62185,1.622,33100000.0
2009-11-23 04:34:00,1.6221,1.6221,1.62175,1.62195,76100000.0
2009-11-23 04:35:00,1.6219,1.6223,1.6217,1.6223,94200000.0
2009-11-23 04:36:00,1.6223,1.6223,1.62195,1.6221,74000000.0
2009-11-23 04:37:00,1.62215,1.62215,1.62185,1.62195,89700000.0
2009-11-23 04:38:00,1.622,1.62255,1.6218,1.62245,72700000.0
2009-11-23 04:39:00,1.62245,1.62275,1.6222,1.6226,91800000.0
2009-11-23 04:40:00,1.62255,1.6227,1.6225,1.62265,75500000.0
2009-11-23 04:41:00,1.62255,1.62265,1.62235,1.62235,70000000.0
2009-11-23 04:42:00,1.62235,1.6226,1.62215,1.6226,73800000.0
2009-11-23 04:43:00,1.62265,1.62275,1.62255,1.6227,26700000.0
2009-11-23 04:44:00,1.6228,1.623,1.62255,1.623,58600000.0
2009-11-23 04:45:00,1.623,1.62315,1.6226,1.6229,86000000.0
2009-11-23 04:46:00,1.6228,1.62295,1.62275,1.6229,38900000.0
2009-11-23 04:47:00,1.6229,1.6231,1.6225,1.6225,60000000.0
2009-11-23 04:48:00,1.6225,1.62255,1.62225,1.6224,69200000.0
2009-11-23 04:49:00,1.6224,1.62275,1.62225,1.62275,65900000.0
2009-11-23 04:50:00,1.62275,1.62295,1.62245,1.62245,70200000.0
2009-11-23 04:51:00,1.62245,1.623,1.62245,1.6228,46900000.0
2009-11-23 04:52:00,1.6228,1.62325,1.6226,1.6226,108800000.0
2009-11-23 04:53:00,1.6227,1.62295,1.62245,1.62245,76400000.0
2009-11-23 04:54:00,1.62255,1.62275,1.62255,1.6226,43600000.0
2009-11-23 04:55:00,1.62265,1.62265,1.62255,1.62255,19200000.0
2009-11-23 04:56:00,1.62255,1.6227,1.62245,1.6227,25400000.0
2009-11-23 04:57:00,1.6227,1.6229,1.6223,1.62255,60500000.0
2009-11-23 04:58:00,1.6226,1.62275,1.62205,1.6222,105500000.0
2009-11-23 04:59:00,1.62225,1.62295,1.62205,1.62295,162200000.0
2009-11-23 05:00:00,1.62295,1.6231,1.62235,1.62305,101800000.0
2009-11-23 05:01:00,1.6231,1.62325,1.62265,1.6229,129500000.0
2009-11-23 05:02:00,1.623,1.623,1.62265,1.6228,48200000.0
2009-11-23 05:03:00,1.62285,1.6232,1.6228,1.62315,60900000.0
2009-11-23 05:04:00,1.6232,1.6234,1.6232,1.62335,15700000.0
2009-11-23 05:05:00,1.62335,1.6234,1.6231,1.6231,29400000.0
2009-11-23 05:06:00,1.62305,1.6232,1.62295,1.6232,31200000.0
2009-11-23 05:07:00,1.6232,1.6232,1.6231,1.6232,8900000.0
2009-11-23 05:08:00,1.62325,1.6243,1.6231,1.6238,143700000.0
2009-11-23 05:09:00,1.62385,1.6241,1.62355,1.6241,56200000.0
2009-11-23 05:10:00,1.6241,1.6241,1.6237,1.6238,82800000.0
2009-11-23 05:11:00,1.6238,1.6238,1.62325,1.62355,103400000.0
2009-11-23 05:12:00,1.6235,1.6239,1.6234,1.62375,53400000.0
2009-11-23 05:13:00,1.6238,1.6242,1.6238,1.6242,68900000.0
2009-11-23 05:14:00,1.62415,1.62415,1.6239,1.624,36700000.0
2009-11-23 05:15:00,1.62395,1.62435,1.62395,1.62425,28500000.0
2009-11-23 05:16:00,1.62425,1.6246,1.6242,1.62455,61500000.0
2009-11-23 05:17:00,1.62455,1.62475,1.62435,1.62475,72400000.0
2009-11-23 05:18:00,1.6247,1.62485,1.6246,1.6247,49900000.0
2009-11-23 05:19:00,1.6247,1.62475,1.6244,1.6245,31200000.0
2009-11-23 05:20:00,1.6245,1.6245,1.6245,1.6245,5600000.0
2009-11-23 05:21:00,1.6245,1.62455,1.6244,1.62455,23800000.0
2009-11-23 05:22:00,1.6244,1.62455,1.62435,1.6244,29900000.0
2009-11-23 05:23:00,1.62435,1.6246,1.62435,1.62455,30600000.0
2009-11-23 05:24:00,1.62455,1.6247,1.6245,1.6245,19200000.0
2009-11-23 05:25:00,1.62455,1.62475,1.62435,1.62465,51400000.0
2009-11-23 05:26:00,1.62465,1.625,1.62465,1.625,36600000.0
2009-11-23 05:27:00,1.625,1.6251,1.6249,1.6251,45200000.0
2009-11-23 05:28:00,1.62505,1.62525,1.6248,1.62505,58800000.0
2009-11-23 05:29:00,1.62515,1.6252,1.62495,1.62505,42600000.0
2009-11-23 05:30:00,1.62505,1.6251,1.625,1.6251,14300000.0
2009-11-23 05:31:00,1.625,1.62535,1.6248,1.6252,78800000.0
2009-11-23 05:32:00,1.62515,1.6256,1.625,1.6251,62400000.0
2009-11-23 05:33:00,1.62495,1.6252,1.62485,1.6251,47700000.0
2009-11-23 05:34:00,1.6251,1.62525,1.6251,1.62525,10100000.0
2009-11-23 05:35:00,1.62525,1.6259,1.6251,1.62555,57400000.0
2009-11-23 05:36:00,1.6256,1.6258,1.62535,1.6255,46200000.0
2009-11-23 05:37:00,1.6255,1.6257,1.6255,1.6255,17100000.0
2009-11-23 05:38:00,1.62545,1.6255,1.62495,1.62495,51500000.0
2009-11-23 05:39:00,1.62495,1.62495,1.6247,1.6249,37300000.0
2009-11-23 05:40:00,1.6249,1.62495,1.62475,1.62495,68000000.0
2009-11-23 05:41:00,1.6249,1.6252,1.62485,1.6249,39900000.0
2009-11-23 05:42:00,1.6249,1.625,1.6248,1.6249,25200000.0
2009-11-23 05:43:00,1.6249,1.62505,1.6248,1.62495,52900000.0
2009-11-23 05:44:00,1.62495,1.6252,1.6246,1.6247,40400000.0
2009-11-23 05:45:00,1.62475,1.62475,1.6244,1.62455,32100000.0
2009-11-23 05:46:00,1.6245,1.62465,1.62445,1.62465,8900000.0
2009-11-23 05:47:00,1.62455,1.62525,1.62455,1.62515,48800000.0
2009-11-23 05:48:00,1.62515,1.62515,1.62515,1.62515,1400000.0
2009-11-23 05:49:00,1.62515,1.62525,1.6248,1.6248,27900000.0
2009-11-23 05:50:00,1.6248,1.6249,1.6246,1.6246,61900000.0
2009-11-23 05:51:00,1.62455,1.62455,1.62425,1.6244,62700000.0
2009-11-23 05:52:00,1.6244,1.62455,1.62405,1.6244,76400000.0
2009-11-23 05:53:00,1.6244,1.6245,1.62385,1.62405,38900000.0
2009-11-23 05:54:00,1.62415,1.62425,1.6241,1.6241,50300000.0
2009-11-23 05:55:00,1.6241,1.6244,1.6237,1.62425,172000000.0
2009-11-23 05:56:00,1.62425,1.6252,1.62425,1.62515,165600000.0
2009-11-23 05:57:00,1.6251,1.62515,1.6244,1.6246,86100000.0
2009-11-23 05:58:00,1.62455,1.6246,1.6241,1.6245,58900000.0
2009-11-23 05:59:00,1.6245,1.625,1.624,1.62485,105300000.0
2009-11-23 06:00:00,1.62485,1.62505,1.62415,1.62435,90300000.0
2009-11-23 06:01:00,1.6244,1.6247,1.62425,1.6247,16800000.0
2009-11-23 06:02:00,1.6247,1.62485,1.62435,1.6247,65200000.0
2009-11-23 06:03:00,1.62475,1.62475,1.62425,1.62435,42800000.0
2009-11-23 06:04:00,1.6244,1.6244,1.62395,1.6241,67700000.0
2009-11-23 06:05:00,1.62425,1.6244,1.6241,1.62425,77100000.0
2009-11-23 06:06:00,1.6242,1.6245,1.6242,1.6244,35700000.0
2009-11-23 06:07:00,1.6243,1.6243,1.6243,1.6243,8800000.0
2009-11-23 06:08:00,1.62435,1.62475,1.624,1.62475,70800000.0
2009-11-23 06:09:00,1.62465,1.62515,1.62455,1.6248,77200000.0
2009-11-23 06:10:00,1.6248,1.6251,1.6248,1.62505,41000000.0
2009-11-23 06:11:00,1.625,1.62505,1.62495,1.62505,16800000.0
2009-11-23 06:12:00,1.62505,1.6251,1.62475,1.62475,27000000.0
2009-11-23 06:13:00,1.62485,1.6255,1.62475,1.6255,18200000.0
2009-11-23 06:14:00,1.6255,1.6255,1.6253,1.62535,21000000.0
2009-11-23 06:15:00,1.6253,1.6257,1.6253,1.62565,47000000.0
2009-11-23 06:16:00,1.6256,1.6258,1.6255,1.62575,46200000.0
2009-11-23 06:17:00,1.6257,1.62575,1.6253,1.62545,64600000.0
2009-11-23 06:18:00,1.6255,1.6255,1.6252,1.62525,24400000.0
2009-11-23 06:19:00,1.6253,1.62535,1.62515,1.62535,61400000.0
2009-11-23 06:20:00,1.62535,1.62535,1.6252,1.6253,25200000.0
2009-11-23 06:21:00,1.6253,1.6255,1.62475,1.62475,37400000.0
2009-11-23 06:22:00,1.62475,1.62525,1.62475,1.625,70000000.0
2009-11-23 06:23:00,1.62515,1.62515,1.62505,1.62505,8400000.0
2009-11-23 06:24:00,1.625,1.62515,1.625,1.6251,29600000.0
2009-11-23 06:25:00,1.6251,1.62515,1.62485,1.6251,74900000.0
2009-11-23 06:26:00,1.6251,1.6251,1.6249,1.6249,42800000.0
2009-11-23 06:27:00,1.6249,1.6249,1.6245,1.6245,18200000.0
2009-11-23 06:28:00,1.6245,1.62455,1.624,1.62415,79200000.0
2009-11-23 06:29:00,1.62405,1.6243,1.62405,1.62405,45700000.0
2009-11-23 06:30:00,1.62405,1.6242,1.62405,1.6241,47000000.0
2009-11-23 06:31:00,1.6242,1.6242,1.6241,1.6242,31700000.0
2009-11-23 06:32:00,1.62425,1.62425,1.62415,1.62415,5600000.0
2009-11-23 06:33:00,1.62415,1.62425,1.62405,1.62415,23500000.0
2009-11-23 06:34:00,1.62415,1.6242,1.6241,1.6242,21000000.0
2009-11-23 06:35:00,1.6242,1.62445,1.624,1.62445,23400000.0
2009-11-23 06:36:00,1.6244,1.6245,1.62425,1.62435,51200000.0
2009-11-23 06:37:00,1.6245,1.6245,1.624,1.624,48400000.0
2009-11-23 06:38:00,1.62405,1.6243,1.624,1.62425,36300000.0
2009-11-23 06:39:00,1.62425,1.62425,1.6239,1.6239,42100000.0
2009-11-23 06:40:00,1.62395,1.62415,1.6239,1.6239,40500000.0
2009-11-23 06:41:00,1.62395,1.62395,1.62355,1.6236,24200000.0
2009-11-23 06:42:00,1.62355,1.6236,1.62345,1.6236,18200000.0
2009-11-23 06:43:00,1.6236,1.62385,1.6235,1.62385,36400000.0
2009-11-23 06:44:00,1.6239,1.6244,1.62375,1.6244,58700000.0
2009-11-23 06:45:00,1.6243,1.62435,1.6242,1.6242,22400000.0
2009-11-23 06:46:00,1.6243,1.6243,1.62385,1.62395,33400000.0
2009-11-23 06:47:00,1.62395,1.62435,1.62395,1.62415,52800000.0
2009-11-23 06:48:00,1.62415,1.6245,1.6241,1.62435,52200000.0
2009-11-23 06:49:00,1.6244,1.62455,1.62425,1.6244,67200000.0
2009-11-23 06:50:00,1.62425,1.62435,1.62425,1.6243,36300000.0
2009-11-23 06:51:00,1.62435,1.62455,1.62435,1.62455,37100000.0
2009-11-23 06:52:00,1.6246,1.6246,1.6244,1.6245,30900000.0
2009-11-23 06:53:00,1.6245,1.6248,1.6245,1.62475,48200000.0
2009-11-23 06:54:00,1.62475,1.62475,1.62455,1.62455,20000000.0
2009-11-23 06:55:00,1.62431,1.62439,1.6242,1.62424,13800000.0
2009-11-23 06:56:00,1.6244,1.6245,1.6243,1.6243,13800000.0
2009-11-23 06:57:00,1.6244,1.6248,1.62415,1.6246,48800000.0
2009-11-23 06:58:00,1.62455,1.62495,1.6245,1.62495,31000000.0
2009-11-23 06:59:00,1.6249,1.6249,1.62475,1.62475,23000000.0
2009-11-23 07:00:00,1.6247,1.6247,1.62465,1.62465,8400000.0
2009-11-23 07:01:00,1.62465,1.62475,1.62465,1.62465,14000000.0
2009-11-23 07:02:00,1.6247,1.62475,1.6242,1.6243,64000000.0
2009-11-23 07:03:00,1.6243,1.62445,1.6243,1.6244,56200000.0
2009-11-23 07:04:00,1.6244,1.6245,1.62435,1.6244,24200000.0
2009-11-23 07:05:00,1.6245,1.6245,1.62435,1.62435,36400000.0
2009-11-23 07:06:00,1.62435,1.6245,1.62435,1.62435,14000000.0
2009-11-23 07:07:00,1.6243,1.6246,1.6243,1.62445,51200000.0
2009-11-23 07:08:00,1.62445,1.62445,1.62435,1.62435,12600000.0
2009-11-23 07:09:00,1.6244,1.62475,1.6244,1.6246,47600000.0
2009-11-23 07:10:00,1.62465,1.625,1.6244,1.6244,39100000.0
2009-11-23 07:11:00,1.6245,1.6245,1.624,1.62415,62000000.0
2009-11-23 07:12:00,1.62435,1.62435,1.62375,1.62375,45300000.0
2009-11-23 07:13:00,1.6238,1.62415,1.6238,1.62415,39200000.0
2009-11-23 07:14:00,1.62425,1.62425,1.62395,1.62395,12800000.0
2009-11-23 07:15:00,1.62395,1.62395,1.6238,1.62395,16300000.0
2009-11-23 07:16:00,1.62395,1.624,1.62345,1.62345,82100000.0
2009-11-23 07:17:00,1.62345,1.62375,1.62335,1.6235,63700000.0
2009-11-23 07:18:00,1.6235,1.6236,1.62335,1.6235,45900000.0
2009-11-23 07:19:00,1.6235,1.6238,1.62335,1.62335,72800000.0
2009-11-23 07:20:00,1.62345,1.6237,1.6234,1.6235,69600000.0
2009-11-23 07:21:00,1.62345,1.6241,1.62335,1.62385,118800000.0
2009-11-23 07:22:00,1.6238,1.624,1.6237,1.6237,81600000.0
2009-11-23 07:23:00,1.6237,1.62375,1.62345,1.6235,54400000.0
2009-11-23 07:24:00,1.62355,1.62395,1.62355,1.62375,76900000.0
2009-11-23 07:25:00,1.6238,1.6239,1.62365,1.6238,53000000.0
2009-11-23 07:26:00,1.6238,1.6243,1.6237,1.6243,51300000.0
2009-11-23 07:27:00,1.6242,1.6245,1.62405,1.62435,87800000.0
2009-11-23 07:28:00,1.6243,1.6243,1.62415,1.6243,45600000.0
2009-11-23 07:29:00,1.62435,1.6246,1.62435,1.6245,38600000.0
2009-11-23 07:30:00,1.6246,1.6246,1.6242,1.62445,168600000.0
2009-11-23 07:31:00,1.62445,1.6245,1.62435,1.62445,71100000.0
2009-11-23 07:32:00,1.62445,1.62475,1.6244,1.62455,85100000.0
2009-11-23 07:33:00,1.6244,1.62445,1.6243,1.62435,37900000.0
2009-11-23 07:34:00,1.62435,1.62435,1.6242,1.62425,16600000.0
2009-11-23 07:35:00,1.62415,1.62455,1.6241,1.6244,124500000.0
2009-11-23 07:36:00,1.6244,1.62475,1.6244,1.6245,75600000.0
2009-11-23 07:37:00,1.6243,1.6244,1.62415,1.6244,35500000.0
2009-11-23 07:38:00,1.62435,1.62455,1.62435,1.62455,82200000.0
2009-11-23 07:39:00,1.62455,1.6247,1.62405,1.6241,73000000.0
2009-11-23 07:40:00,1.6241,1.6241,1.62375,1.6238,29400000.0
2009-11-23 07:41:00,1.62385,1.62415,1.62365,1.6239,98400000.0
2009-11-23 07:42:00,1.6239,1.6244,1.62385,1.62415,62400000.0
2009-11-23 07:43:00,1.6242,1.6246,1.6241,1.6245,76300000.0
2009-11-23 07:44:00,1.6245,1.6246,1.6242,1.62425,54200000.0
2009-11-23 07:45:00,1.62425,1.6244,1.6242,1.6244,42500000.0
2009-11-23 07:46:00,1.6244,1.62445,1.62435,1.62435,12800000.0
2009-11-23 07:47:00,1.62445,1.62445,1.62435,1.6244,22600000.0
2009-11-23 07:48:00,1.6244,1.62465,1.62415,1.62455,80400000.0
2009-11-23 07:49:00,1.6245,1.62455,1.6243,1.62435,43800000.0
2009-11-23 07:50:00,1.62435,1.6245,1.62415,1.62445,70300000.0
2009-11-23 07:51:00,1.6244,1.62455,1.62435,1.62455,28200000.0
2009-11-23 07:52:00,1.62455,1.62465,1.62445,1.62455,73800000.0
2009-11-23 07:53:00,1.62455,1.62455,1.6244,1.6244,50700000.0
2009-11-23 07:54:00,1.6243,1.6245,1.6243,1.6245,17900000.0
2009-11-23 07:55:00,1.62445,1.62445,1.6244,1.6244,19500000.0
2009-11-23 07:56:00,1.6244,1.6248,1.62435,1.6247,44500000.0
2009-11-23 07:57:00,1.6247,1.62495,1.6242,1.62445,142600000.0
2009-11-23 07:58:00,1.6243,1.62535,1.6243,1.62535,96700000.0
2009-11-23 07:59:00,1.6253,1.6253,1.6246,1.6246,66800000.0
2009-11-23 08:00:00,1.62455,1.62465,1.62395,1.62395,94700000.0
2009-11-23 08:01:00,1.62395,1.62455,1.6239,1.6239,92000000.0
2009-11-23 08:02:00,1.62385,1.6244,1.62385,1.6244,87000000.0
2009-11-23 08:03:00,1.6243,1.62465,1.62425,1.62465,80500000.0
2009-11-23 08:04:00,1.6246,1.6252,1.62445,1.62515,47900000.0
2009-11-23 08:05:00,1.62505,1.62515,1.62445,1.62455,64600000.0
2009-11-23 08:06:00,1.6246,1.6246,1.62425,1.62455,44000000.0
2009-11-23 08:07:00,1.6246,1.62555,1.62455,1.62535,52000000.0
2009-11-23 08:08:00,1.6253,1.62575,1.6252,1.62535,121100000.0
2009-11-23 08:09:00,1.62535,1.6254,1.62495,1.625,95700000.0
2009-11-23 08:10:00,1.62495,1.62535,1.62495,1.62505,70400000.0
2009-11-23 08:11:00,1.62505,1.62525,1.6248,1.62485,92800000.0
2009-11-23 08:12:00,1.62485,1.625,1.62475,1.6249,37600000.0
2009-11-23 08:13:00,1.62495,1.62545,1.62485,1.6253,98900000.0
2009-11-23 08:14:00,1.6253,1.62565,1.6253,1.6254,27200000.0
2009-11-23 08:15:00,1.6254,1.62555,1.62525,1.62545,48600000.0
2009-11-23 08:16:00,1.6254,1.6259,1.62535,1.6256,43200000.0
2009-11-23 08:17:00,1.6256,1.62615,1.6256,1.6258,80800000.0
2009-11-23 08:18:00,1.6258,1.62595,1.62575,1.62585,23800000.0
2009-11-23 08:19:00,1.6259,1.6261,1.6254,1.62585,98100000.0
2009-11-23 08:20:00,1.6259,1.62615,1.62575,1.6259,60100000.0
2009-11-23 08:21:00,1.6259,1.62615,1.6257,1.626,34000000.0
2009-11-23 08:22:00,1.626,1.626,1.62565,1.6257,56300000.0
2009-11-23 08:23:00,1.62575,1.6259,1.62565,1.6257,37000000.0
2009-11-23 08:24:00,1.6258,1.62585,1.6255,1.6255,32500000.0
2009-11-23 08:25:00,1.62545,1.62565,1.62535,1.62565,49800000.0
2009-11-23 08:26:00,1.6256,1.62585,1.6256,1.62575,37100000.0
2009-11-23 08:27:00,1.62575,1.62575,1.62565,1.62565,18800000.0
2009-11-23 08:28:00,1.62565,1.62605,1.62565,1.626,39100000.0
2009-11-23 08:29:00,1.62595,1.626,1.62575,1.6258,30400000.0
2009-11-23 08:30:00,1.62585,1.62635,1.62585,1.62625,75700000.0
2009-11-23 08:31:00,1.62635,1.62635,1.62595,1.62615,76700000.0
2009-11-23 08:32:00,1.62615,1.62615,1.62595,1.62595,80800000.0
2009-11-23 08:33:00,1.626,1.62605,1.6256,1.62575,54100000.0
2009-11-23 08:34:00,1.62575,1.62575,1.6256,1.6256,36400000.0
2009-11-23 08:35:00,1.62565,1.62645,1.62565,1.6259,79100000.0
2009-11-23 08:36:00,1.62585,1.6264,1.6258,1.62635,56500000.0
2009-11-23 08:37:00,1.62625,1.62685,1.62625,1.6265,77300000.0
2009-11-23 08:38:00,1.6264,1.6264,1.62585,1.62605,78900000.0
2009-11-23 08:39:00,1.62605,1.6261,1.62535,1.62565,76500000.0
2009-11-23 08:40:00,1.6257,1.62575,1.6253,1.62555,59100000.0
2009-11-23 08:41:00,1.62555,1.6259,1.6252,1.62525,99600000.0
2009-11-23 08:42:00,1.62525,1.6254,1.6251,1.6252,48300000.0
2009-11-23 08:43:00,1.6252,1.6255,1.62505,1.62505,88000000.0
2009-11-23 08:44:00,1.62505,1.6257,1.62475,1.6253,107400000.0
2009-11-23 08:45:00,1.6253,1.62565,1.62525,1.62555,50700000.0
2009-11-23 08:46:00,1.6256,1.6259,1.6253,1.62585,94200000.0
2009-11-23 08:47:00,1.6258,1.62585,1.62565,1.62565,23700000.0
2009-11-23 08:48:00,1.62565,1.62565,1.6253,1.62545,45700000.0
2009-11-23 08:49:00,1.62545,1.6259,1.6253,1.62565,60500000.0
2009-11-23 08:50:00,1.62565,1.62585,1.6254,1.62545,47100000.0
2009-11-23 08:51:00,1.6255,1.62555,1.62525,1.62545,48700000.0
2009-11-23 08:52:00,1.6255,1.62565,1.6253,1.62535,30900000.0
2009-11-23 08:53:00,1.62535,1.6257,1.6252,1.62565,55500000.0
2009-11-23 08:54:00,1.6256,1.6258,1.62535,1.6254,61400000.0
2009-11-23 08:55:00,1.62545,1.62575,1.62535,1.6254,68300000.0
2009-11-23 08:56:00,1.6254,1.62565,1.62535,1.6254,55700000.0
2009-11-23 08:57:00,1.6254,1.6255,1.62525,1.62545,44300000.0
2009-11-23 08:58:00,1.6254,1.6255,1.62525,1.62545,23100000.0
2009-11-23 08:59:00,1.62545,1.6255,1.62535,1.62545,36500000.0
2009-11-23 09:00:00,1.62545,1.6259,1.6254,1.62585,105900000.0
2009-11-23 09:01:00,1.62585,1.6261,1.62545,1.62555,184500000.0
2009-11-23 09:02:00,1.62535,1.62595,1.62505,1.62585,129900000.0
2009-11-23 09:03:00,1.62585,1.62595,1.62515,1.62525,144300000.0
2009-11-23 09:04:00,1.6253,1.6254,1.6249,1.6251,76700000.0
2009-11-23 09:05:00,1.6251,1.6251,1.6248,1.62485,54200000.0
2009-11-23 09:06:00,1.62485,1.62495,1.62445,1.62485,111000000.0
2009-11-23 09:07:00,1.62475,1.62485,1.6243,1.6245,168900000.0
2009-11-23 09:08:00,1.6244,1.6248,1.62415,1.62435,142100000.0
2009-11-23 09:09:00,1.62435,1.625,1.6243,1.62455,145500000.0
2009-11-23 09:10:00,1.6246,1.6249,1.6244,1.62465,96500000.0
2009-11-23 09:11:00,1.62465,1.62485,1.6245,1.6246,57000000.0
2009-11-23 09:12:00,1.62455,1.62465,1.62415,1.62435,65300000.0
2009-11-23 09:13:00,1.62435,1.62455,1.62375,1.62385,76200000.0
2009-11-23 09:14:00,1.6239,1.6241,1.6232,1.62325,125200000.0
2009-11-23 09:15:00,1.62325,1.62365,1.6231,1.62335,138300000.0
2009-11-23 09:16:00,1.6233,1.6237,1.6233,1.62345,111600000.0
2009-11-23 09:17:00,1.62345,1.62375,1.6234,1.62375,119000000.0
2009-11-23 09:18:00,1.62365,1.6238,1.62335,1.62335,134500000.0
2009-11-23 09:19:00,1.62335,1.62365,1.623,1.62335,128500000.0
2009-11-23 09:20:00,1.6232,1.62335,1.6231,1.62325,80000000.0
2009-11-23 09:21:00,1.62325,1.62325,1.62255,1.62275,177600000.0
2009-11-23 09:22:00,1.62275,1.62335,1.62265,1.62335,227900000.0
2009-11-23 09:23:00,1.62335,1.62345,1.6231,1.62315,100500000.0
2009-11-23 09:24:00,1.6233,1.62355,1.6227,1.6227,121300000.0
2009-11-23 09:25:00,1.6227,1.62295,1.6225,1.62255,99300000.0
2009-11-23 09:26:00,1.6227,1.6229,1.6226,1.6227,77000000.0
2009-11-23 09:27:00,1.62265,1.6231,1.6225,1.6228,123500000.0
2009-11-23 09:28:00,1.6227,1.62345,1.6227,1.6234,74700000.0
2009-11-23 09:29:00,1.6234,1.6236,1.62305,1.6231,86300000.0
2009-11-23 09:30:00,1.6231,1.6232,1.6228,1.6229,108500000.0
2009-11-23 09:31:00,1.6229,1.6233,1.6229,1.62325,91700000.0
2009-11-23 09:32:00,1.62325,1.62355,1.62305,1.6233,162000000.0
2009-11-23 09:33:00,1.6233,1.6234,1.62295,1.6232,124300000.0
2009-11-23 09:34:00,1.6232,1.6232,1.62265,1.6227,96300000.0
2009-11-23 09:35:00,1.62275,1.6228,1.62225,1.6226,97700000.0
2009-11-23 09:36:00,1.62255,1.623,1.6225,1.62295,55400000.0
2009-11-23 09:37:00,1.62295,1.62345,1.6228,1.6229,136200000.0
2009-11-23 09:38:00,1.6229,1.6229,1.6219,1.6221,162600000.0
2009-11-23 09:39:00,1.6221,1.62265,1.6219,1.62215,132200000.0
2009-11-23 09:40:00,1.6221,1.62245,1.62205,1.62215,124600000.0
2009-11-23 09:41:00,1.62215,1.6225,1.6219,1.62245,135500000.0
2009-11-23 09:42:00,1.62245,1.62245,1.62205,1.6221,117300000.0
2009-11-23 09:43:00,1.6221,1.62235,1.62185,1.62195,77100000.0
2009-11-23 09:44:00,1.6219,1.6223,1.6219,1.62225,99900000.0
2009-11-23 09:45:00,1.62225,1.6229,1.62215,1.6227,124500000.0
2009-11-23 09:46:00,1.62275,1.62295,1.6224,1.62255,92800000.0
2009-11-23 09:47:00,1.62255,1.62275,1.6222,1.6223,131100000.0
2009-11-23 09:48:00,1.62225,1.6225,1.62215,1.62245,44300000.0
2009-11-23 09:49:00,1.6224,1.6225,1.62215,1.6223,65900000.0
2009-11-23 09:50:00,1.6223,1.6224,1.62215,1.62225,29900000.0
2009-11-23 09:51:00,1.62215,1.6224,1.62195,1.62235,79500000.0
2009-11-23 09:52:00,1.62235,1.6226,1.6221,1.6224,119400000.0
2009-11-23 09:53:00,1.6224,1.62255,1.6222,1.62255,115800000.0
2009-11-23 09:54:00,1.6226,1.62275,1.6223,1.6226,96100000.0
2009-11-23 09:55:00,1.6227,1.62295,1.62255,1.6229,60600000.0
2009-11-23 09:56:00,1.62275,1.62275,1.62255,1.62255,42200000.0
2009-11-23 09:57:00,1.62255,1.62255,1.62235,1.62235,41400000.0
2009-11-23 09:58:00,1.6223,1.62265,1.6222,1.6224,95400000.0
2009-11-23 09:59:00,1.6225,1.6227,1.62205,1.62205,117500000.0
2009-11-23 10:00:00,1.62205,1.6227,1.62205,1.6222,107400000.0
2009-11-23 10:01:00,1.6222,1.62255,1.6221,1.62245,153300000.0
2009-11-23 10:02:00,1.6225,1.6227,1.6223,1.6226,122500000.0
2009-11-23 10:03:00,1.6227,1.6228,1.62205,1.6222,84100000.0
2009-11-23 10:04:00,1.62215,1.6225,1.6221,1.62215,73300000.0
2009-11-23 10:05:00,1.62215,1.62215,1.621,1.62115,177500000.0
2009-11-23 10:06:00,1.6212,1.6215,1.62095,1.62145,133700000.0
2009-11-23 10:07:00,1.62145,1.6217,1.6213,1.62165,127100000.0
2009-11-23 10:08:00,1.62165,1.62205,1.62155,1.62195,161700000.0
2009-11-23 10:09:00,1.62195,1.6222,1.6216,1.6221,109300000.0
2009-11-23 10:10:00,1.6221,1.62235,1.6218,1.62235,134000000.0
2009-11-23 10:11:00,1.6223,1.62245,1.6221,1.6223,64600000.0
2009-11-23 10:12:00,1.6223,1.62275,1.62195,1.6222,153900000.0
2009-11-23 10:13:00,1.6222,1.6226,1.6221,1.62255,125400000.0
2009-11-23 10:14:00,1.6226,1.62275,1.62235,1.62245,114700000.0
2009-11-23 10:15:00,1.62245,1.62335,1.62245,1.62335,126400000.0
2009-11-23 10:16:00,1.6233,1.62335,1.623,1.62305,111600000.0
2009-11-23 10:17:00,1.62305,1.62305,1.62275,1.62285,69900000.0
2009-11-23 10:18:00,1.62285,1.6231,1.6224,1.6226,100200000.0
2009-11-23 10:19:00,1.6226,1.6229,1.62245,1.62255,100400000.0
2009-11-23 10:20:00,1.62255,1.6226,1.6224,1.6224,62000000.0
2009-11-23 10:21:00,1.6224,1.6224,1.62205,1.62225,63000000.0
2009-11-23 10:22:00,1.62225,1.6226,1.62195,1.6223,117500000.0
2009-11-23 10:23:00,1.62225,1.623,1.62225,1.62275,185800000.0
2009-11-23 10:24:00,1.62275,1.623,1.62265,1.6229,114400000.0
2009-11-23 10:25:00,1.6229,1.6235,1.6225,1.6225,123700000.0
2009-11-23 10:26:00,1.6224,1.6227,1.62215,1.62255,92300000.0
2009-11-23 10:27:00,1.6226,1.6227,1.62235,1.62245,84600000.0
2009-11-23 10:28:00,1.62245,1.62305,1.6223,1.623,112900000.0
2009-11-23 10:29:00,1.62305,1.62315,1.62245,1.6225,116600000.0
2009-11-23 10:30:00,1.6226,1.62265,1.6223,1.62265,79600000.0
2009-11-23 10:31:00,1.62265,1.6231,1.6225,1.623,60700000.0
2009-11-23 10:32:00,1.6231,1.6234,1.623,1.62335,95400000.0
2009-11-23 10:33:00,1.62335,1.62355,1.6233,1.6234,82700000.0
2009-11-23 10:34:00,1.6234,1.6237,1.62315,1.62365,87400000.0
2009-11-23 10:35:00,1.62365,1.62395,1.62355,1.62385,101700000.0
2009-11-23 10:36:00,1.62385,1.62385,1.62335,1.62335,76000000.0
2009-11-23 10:37:00,1.62345,1.62375,1.6231,1.62325,65800000.0
2009-11-23 10:38:00,1.6233,1.62335,1.6231,1.62325,35400000.0
2009-11-23 10:39:00,1.6233,1.62335,1.62305,1.6233,54300000.0
2009-11-23 10:40:00,1.6233,1.62345,1.6231,1.6231,72400000.0
2009-11-23 10:41:00,1.6231,1.62345,1.623,1.62335,56400000.0
2009-11-23 10:42:00,1.6233,1.62355,1.62285,1.62305,71000000.0
2009-11-23 10:43:00,1.62305,1.62315,1.622,1.62205,123100000.0
2009-11-23 10:44:00,1.62205,1.6226,1.622,1.6226,118800000.0
2009-11-23 10:45:00,1.6226,1.6227,1.6221,1.62215,147600000.0
2009-11-23 10:46:00,1.62215,1.6227,1.62215,1.6225,139100000.0
2009-11-23 10:47:00,1.6225,1.62275,1.6225,1.62265,126500000.0
2009-11-23 10:48:00,1.62265,1.6228,1.62235,1.62275,75600000.0
2009-11-23 10:49:00,1.62275,1.62325,1.62265,1.6231,98600000.0
2009-11-23 10:50:00,1.6231,1.62325,1.62285,1.62305,101400000.0
2009-11-23 10:51:00,1.62305,1.6235,1.623,1.6234,79500000.0
2009-11-23 10:52:00,1.6234,1.62345,1.62315,1.6233,101800000.0
2009-11-23 10:53:00,1.62325,1.62365,1.62305,1.6231,125700000.0
2009-11-23 10:54:00,1.6231,1.6232,1.6229,1.62295,76400000.0
2009-11-23 10:55:00,1.62305,1.62305,1.62265,1.6228,91300000.0
2009-11-23 10:56:00,1.62275,1.62275,1.62235,1.62235,77600000.0
2009-11-23 10:57:00,1.62235,1.6226,1.62215,1.6225,138100000.0
2009-11-23 10:58:00,1.62245,1.62275,1.62225,1.62265,146100000.0
2009-11-23 10:59:00,1.62265,1.62295,1.62235,1.6225,102800000.0
2009-11-23 11:00:00,1.62255,1.6228,1.62235,1.6224,140100000.0
2009-11-23 11:01:00,1.6224,1.62265,1.6223,1.6226,105800000.0
2009-11-23 11:02:00,1.6227,1.6228,1.6226,1.6228,41200000.0
2009-11-23 11:03:00,1.62275,1.6229,1.6226,1.6228,64000000.0
2009-11-23 11:04:00,1.62275,1.623,1.6227,1.623,40400000.0
2009-11-23 11:05:00,1.623,1.6235,1.623,1.62325,99800000.0
2009-11-23 11:06:00,1.62345,1.62355,1.62305,1.6233,156200000.0
2009-11-23 11:07:00,1.6233,1.6235,1.6232,1.6232,101800000.0
2009-11-23 11:08:00,1.62325,1.62365,1.62325,1.6236,68600000.0
2009-11-23 11:09:00,1.6236,1.6236,1.62345,1.6235,59700000.0
2009-11-23 11:10:00,1.6235,1.6239,1.62335,1.6237,67800000.0
2009-11-23 11:11:00,1.6239,1.62405,1.62375,1.62375,50700000.0
2009-11-23 11:12:00,1.6237,1.624,1.6237,1.6238,68600000.0
2009-11-23 11:13:00,1.62385,1.6243,1.6238,1.62405,117900000.0
2009-11-23 11:14:00,1.62395,1.62435,1.6238,1.6243,116400000.0
2009-11-23 11:15:00,1.6243,1.62455,1.62415,1.6245,123600000.0
2009-11-23 11:16:00,1.6245,1.6245,1.6241,1.6243,115700000.0
2009-11-23 11:17:00,1.6243,1.6245,1.6242,1.62445,68300000.0
2009-11-23 11:18:00,1.62445,1.62475,1.6243,1.6247,76400000.0
2009-11-23 11:19:00,1.6247,1.6247,1.6244,1.6244,116700000.0
2009-11-23 11:20:00,1.6244,1.6246,1.62435,1.6245,34100000.0
2009-11-23 11:21:00,1.62445,1.62465,1.62425,1.62425,154400000.0
2009-11-23 11:22:00,1.62435,1.62445,1.62385,1.62405,210700000.0
2009-11-23 11:23:00,1.6242,1.62435,1.62405,1.6243,100500000.0
2009-11-23 11:24:00,1.62425,1.6243,1.6239,1.62405,61800000.0
2009-11-23 11:25:00,1.62405,1.62405,1.6233,1.6233,108700000.0
2009-11-23 11:26:00,1.6233,1.6235,1.62305,1.62305,86300000.0
2009-11-23 11:27:00,1.62305,1.6233,1.62295,1.62315,86100000.0
2009-11-23 11:28:00,1.62305,1.62335,1.62305,1.62335,62600000.0
2009-11-23 11:29:00,1.62335,1.62345,1.6229,1.62325,89000000.0
2009-11-23 11:30:00,1.62325,1.6236,1.6232,1.62325,90300000.0
2009-11-23 11:31:00,1.6233,1.62345,1.62315,1.62325,20600000.0
2009-11-23 11:32:00,1.62315,1.6234,1.6231,1.6234,98300000.0
2009-11-23 11:33:00,1.6234,1.6236,1.623,1.6231,72200000.0
2009-11-23 11:34:00,1.6231,1.62345,1.6231,1.62335,42800000.0
2009-11-23 11:35:00,1.62335,1.62335,1.62305,1.6231,45300000.0
2009-11-23 11:36:00,1.6231,1.6231,1.62275,1.62285,39600000.0
2009-11-23 11:37:00,1.62285,1.62305,1.6224,1.6226,113900000.0
2009-11-23 11:38:00,1.6226,1.62295,1.6226,1.62295,25600000.0
2009-11-23 11:39:00,1.6228,1.6228,1.62235,1.6224,93200000.0
2009-11-23 11:40:00,1.6224,1.6225,1.62225,1.6223,34100000.0
2009-11-23 11:41:00,1.62225,1.6225,1.62225,1.6225,34300000.0
2009-11-23 11:42:00,1.6226,1.62275,1.6225,1.62275,35400000.0
2009-11-23 11:43:00,1.62265,1.62265,1.6223,1.62235,46500000.0
2009-11-23 11:44:00,1.6223,1.62275,1.6223,1.62235,54500000.0
2009-11-23 11:45:00,1.62235,1.62265,1.62235,1.62265,77500000.0
2009-11-23 11:46:00,1.62265,1.6227,1.6225,1.6225,91700000.0
2009-11-23 11:47:00,1.6225,1.6229,1.6224,1.6229,70500000.0
2009-11-23 11:48:00,1.62295,1.623,1.62275,1.6228,89300000.0
2009-11-23 11:49:00,1.6228,1.6229,1.62255,1.62265,67600000.0
2009-11-23 11:50:00,1.62265,1.62285,1.6225,1.6226,75500000.0
2009-11-23 11:51:00,1.6225,1.6229,1.62235,1.6229,98400000.0
2009-11-23 11:52:00,1.62295,1.6231,1.6227,1.62295,133700000.0
2009-11-23 11:53:00,1.62285,1.6232,1.6228,1.6229,169600000.0
2009-11-23 11:54:00,1.62295,1.6231,1.62295,1.62295,43200000.0
2009-11-23 11:55:00,1.62295,1.6231,1.6228,1.62285,37700000.0
2009-11-23 11:56:00,1.6228,1.6228,1.62195,1.62215,142600000.0
2009-11-23 11:57:00,1.62215,1.6223,1.62195,1.62195,111300000.0
2009-11-23 11:58:00,1.62195,1.62205,1.62185,1.62195,96900000.0
2009-11-23 11:59:00,1.62185,1.6223,1.62165,1.6219,116100000.0
2009-11-23 12:00:00,1.62185,1.62195,1.6215,1.62165,76600000.0
2009-11-23 12:01:00,1.62165,1.6219,1.6214,1.62145,79300000.0
2009-11-23 12:02:00,1.6214,1.62145,1.62105,1.6211,67700000.0
2009-11-23 12:03:00,1.62115,1.6213,1.62025,1.62055,120700000.0
2009-11-23 12:04:00,1.62055,1.6206,1.62015,1.6202,130300000.0
2009-11-23 12:05:00,1.62025,1.6205,1.62,1.6201,104800000.0
2009-11-23 12:06:00,1.6201,1.6204,1.62005,1.62025,110300000.0
2009-11-23 12:07:00,1.6203,1.62055,1.62025,1.62045,49200000.0
2009-11-23 12:08:00,1.6204,1.6207,1.62015,1.6205,116200000.0
2009-11-23 12:09:00,1.6205,1.6213,1.6205,1.6213,114400000.0
2009-11-23 12:10:00,1.6213,1.6214,1.6209,1.6211,65900000.0
2009-11-23 12:11:00,1.6211,1.6211,1.62055,1.6207,135500000.0
2009-11-23 12:12:00,1.62075,1.62135,1.6207,1.62125,128200000.0
2009-11-23 12:13:00,1.62125,1.62165,1.62115,1.62155,123300000.0
2009-11-23 12:14:00,1.62175,1.62205,1.6215,1.6215,91200000.0
2009-11-23 12:15:00,1.6215,1.6215,1.62125,1.6213,104400000.0
2009-11-23 12:16:00,1.6214,1.62155,1.6211,1.6214,142000000.0
2009-11-23 12:17:00,1.62145,1.62145,1.6209,1.62115,78500000.0
2009-11-23 12:18:00,1.62115,1.6212,1.6209,1.6212,51200000.0
2009-11-23 12:19:00,1.6212,1.62125,1.6209,1.621,55100000.0
2009-11-23 12:20:00,1.621,1.6212,1.62085,1.62095,92100000.0
2009-11-23 12:21:00,1.62115,1.62115,1.6208,1.62085,79600000.0
2009-11-23 12:22:00,1.62085,1.621,1.6205,1.62065,59200000.0
2009-11-23 12:23:00,1.62065,1.6208,1.62055,1.6207,98600000.0
2009-11-23 12:24:00,1.6207,1.62085,1.6204,1.6208,131600000.0
2009-11-23 12:25:00,1.6208,1.62085,1.6206,1.6208,36900000.0
2009-11-23 12:26:00,1.6207,1.621,1.62045,1.62065,124500000.0
2009-11-23 12:27:00,1.6207,1.6207,1.6201,1.62025,127700000.0
2009-11-23 12:28:00,1.6203,1.62045,1.6203,1.62045,21300000.0
2009-11-23 12:29:00,1.62045,1.62075,1.62035,1.62055,96400000.0
2009-11-23 12:30:00,1.62055,1.6209,1.62055,1.6209,38200000.0
2009-11-23 12:31:00,1.6209,1.62105,1.62055,1.6206,72700000.0
2009-11-23 12:32:00,1.6206,1.6206,1.6204,1.62045,40300000.0
2009-11-23 12:33:00,1.62045,1.6207,1.62045,1.6206,41200000.0
2009-11-23 12:34:00,1.62065,1.6207,1.6205,1.62055,45100000.0
2009-11-23 12:35:00,1.6206,1.6207,1.62055,1.62055,29900000.0
2009-11-23 12:36:00,1.6207,1.6207,1.6204,1.6205,47200000.0
2009-11-23 12:37:00,1.6205,1.6207,1.6204,1.6207,29200000.0
2009-11-23 12:38:00,1.62085,1.6211,1.6207,1.62085,41900000.0
2009-11-23 12:39:00,1.6209,1.62115,1.6209,1.62115,62400000.0
2009-11-23 12:40:00,1.62115,1.62115,1.621,1.621,4300000.0
2009-11-23 12:41:00,1.621,1.621,1.62095,1.62095,7700000.0
2009-11-23 12:42:00,1.62095,1.621,1.62095,1.621,4700000.0
2009-11-23 12:43:00,1.621,1.6212,1.6204,1.6204,89200000.0
2009-11-23 12:44:00,1.6204,1.62045,1.6202,1.62035,47700000.0
2009-11-23 12:45:00,1.62035,1.62035,1.61985,1.6202,52800000.0
2009-11-23 12:46:00,1.6202,1.6202,1.61985,1.6199,56400000.0
2009-11-23 12:47:00,1.6199,1.62015,1.6199,1.62005,40600000.0
2009-11-23 12:48:00,1.62005,1.62015,1.61995,1.61995,100400000.0
2009-11-23 12:49:00,1.61995,1.61995,1.61995,1.61995,98100000.0
2009-11-23 12:50:00,1.61995,1.62035,1.6199,1.62025,86300000.0
2009-11-23 12:51:00,1.62005,1.62055,1.61995,1.62045,84000000.0
2009-11-23 12:52:00,1.62045,1.62045,1.62025,1.62045,47800000.0
2009-11-23 12:53:00,1.62045,1.62045,1.62005,1.6204,72200000.0
2009-11-23 12:54:00,1.6204,1.6204,1.62,1.6201,82900000.0
2009-11-23 12:55:00,1.62015,1.6202,1.62005,1.6202,76000000.0
2009-11-23 12:56:00,1.6202,1.6204,1.62,1.62005,94000000.0
2009-11-23 12:57:00,1.62005,1.62015,1.6199,1.62,84800000.0
2009-11-23 12:58:00,1.62,1.62035,1.62,1.6203,61000000.0
2009-11-23 12:59:00,1.6203,1.6204,1.62015,1.62025,80400000.0
2009-11-23 13:00:00,1.62025,1.62055,1.62015,1.62055,78300000.0
2009-11-23 13:01:00,1.62055,1.6206,1.62025,1.62045,104700000.0
2009-11-23 13:02:00,1.62045,1.62065,1.62035,1.62045,55100000.0
2009-11-23 13:03:00,1.62065,1.62065,1.62045,1.62055,37000000.0
2009-11-23 13:04:00,1.6206,1.6208,1.6204,1.6208,58200000.0
2009-11-23 13:05:00,1.62085,1.62085,1.62035,1.6208,70700000.0
2009-11-23 13:06:00,1.6208,1.62095,1.6205,1.6207,114000000.0
2009-11-23 13:07:00,1.6207,1.621,1.6203,1.62075,97700000.0
2009-11-23 13:08:00,1.62075,1.6212,1.62075,1.6209,204900000.0
2009-11-23 13:09:00,1.6209,1.62105,1.62075,1.62105,132500000.0
2009-11-23 13:10:00,1.62095,1.62145,1.62075,1.62145,109800000.0
2009-11-23 13:11:00,1.62145,1.62165,1.62135,1.62145,69100000.0
2009-11-23 13:12:00,1.6213,1.6214,1.6212,1.6213,38300000.0
2009-11-23 13:13:00,1.62145,1.62155,1.62125,1.6214,47000000.0
2009-11-23 13:14:00,1.6214,1.6214,1.621,1.6211,56200000.0
2009-11-23 13:15:00,1.62115,1.62125,1.62095,1.62115,71700000.0
2009-11-23 13:16:00,1.62115,1.6213,1.621,1.6212,51300000.0
2009-11-23 13:17:00,1.62125,1.62135,1.6211,1.62115,65400000.0
2009-11-23 13:18:00,1.62115,1.62135,1.62115,1.6212,46100000.0
2009-11-23 13:19:00,1.62125,1.6215,1.6212,1.6214,47100000.0
2009-11-23 13:20:00,1.62155,1.62155,1.62105,1.62115,64000000.0
2009-11-23 13:21:00,1.62105,1.62115,1.6207,1.62085,25500000.0
2009-11-23 13:22:00,1.62095,1.62115,1.62085,1.6209,38300000.0
2009-11-23 13:23:00,1.6209,1.6209,1.62085,1.62085,21000000.0
2009-11-23 13:24:00,1.62085,1.62085,1.62065,1.62085,12000000.0
2009-11-23 13:25:00,1.62085,1.62085,1.6202,1.62045,58800000.0
2009-11-23 13:26:00,1.6205,1.6207,1.6204,1.62055,83900000.0
2009-11-23 13:27:00,1.6206,1.6206,1.62,1.6202,146800000.0
2009-11-23 13:28:00,1.6202,1.6204,1.62005,1.6203,139600000.0
2009-11-23 13:29:00,1.62025,1.6205,1.62025,1.6204,63400000.0
2009-11-23 13:30:00,1.6204,1.6204,1.61985,1.62015,82500000.0
2009-11-23 13:31:00,1.62015,1.6203,1.61995,1.62,84600000.0
2009-11-23 13:32:00,1.62,1.62,1.61975,1.6199,59500000.0
2009-11-23 13:33:00,1.6199,1.61995,1.61965,1.61995,66400000.0
2009-11-23 13:34:00,1.61985,1.61995,1.6197,1.61995,46000000.0
2009-11-23 13:35:00,1.61995,1.62005,1.61995,1.61995,35800000.0
2009-11-23 13:36:00,1.61995,1.62005,1.6196,1.61995,31800000.0
2009-11-23 13:37:00,1.61995,1.6201,1.6197,1.61975,66100000.0
2009-11-23 13:38:00,1.61975,1.61995,1.61975,1.61995,20500000.0
2009-11-23 13:39:00,1.6199,1.62,1.6197,1.6199,60400000.0
2009-11-23 13:40:00,1.6199,1.62,1.6197,1.61985,65400000.0
2009-11-23 13:41:00,1.61985,1.61995,1.6197,1.61995,11100000.0
2009-11-23 13:42:00,1.61995,1.62005,1.61995,1.62,21200000.0
2009-11-23 13:43:00,1.62,1.6201,1.61995,1.6201,17000000.0
2009-11-23 13:44:00,1.6201,1.6201,1.6198,1.61995,15200000.0
2009-11-23 13:45:00,1.61995,1.6201,1.6199,1.6199,24100000.0
2009-11-23 13:46:00,1.6199,1.62,1.61955,1.61955,69200000.0
2009-11-23 13:47:00,1.61965,1.61975,1.61955,1.61965,40200000.0
2009-11-23 13:48:00,1.6196,1.6197,1.6195,1.6196,17800000.0
2009-11-23 13:49:00,1.61955,1.6196,1.6194,1.6194,29100000.0
2009-11-23 13:50:00,1.61945,1.6199,1.6194,1.6197,35400000.0
2009-11-23 13:51:00,1.6197,1.6199,1.61955,1.61985,67800000.0
2009-11-23 13:52:00,1.61995,1.6201,1.61995,1.61995,16400000.0
2009-11-23 13:53:00,1.61985,1.62015,1.6198,1.62005,44700000.0
2009-11-23 13:54:00,1.62005,1.62015,1.61995,1.6201,45500000.0
2009-11-23 13:55:00,1.62005,1.62025,1.62005,1.6202,90900000.0
2009-11-23 13:56:00,1.6202,1.62035,1.6201,1.6201,44400000.0
2009-11-23 13:57:00,1.61995,1.6203,1.61995,1.6202,85700000.0
2009-11-23 13:58:00,1.62025,1.6203,1.62005,1.6201,46000000.0
2009-11-23 13:59:00,1.6201,1.62025,1.6199,1.6201,82800000.0
2009-11-23 14:00:00,1.6201,1.62015,1.6196,1.6197,87500000.0
2009-11-23 14:01:00,1.61975,1.61975,1.61965,1.61975,28800000.0
2009-11-23 14:02:00,1.6196,1.6204,1.6196,1.62015,118800000.0
2009-11-23 14:03:00,1.62029,1.62046,1.62016,1.62041,63200000.0
2009-11-23 14:04:00,1.62015,1.62035,1.62005,1.62015,63200000.0
2009-11-23 14:05:00,1.62015,1.62045,1.6201,1.62045,112100000.0
2009-11-23 14:06:00,1.6203,1.6206,1.62015,1.6202,136300000.0
2009-11-23 14:07:00,1.62025,1.6203,1.6199,1.62,89700000.0
2009-11-23 14:08:00,1.62,1.62,1.6198,1.6198,48100000.0
2009-11-23 14:09:00,1.6198,1.6198,1.6196,1.6196,35300000.0
2009-11-23 14:10:00,1.61975,1.61995,1.61975,1.61995,37600000.0
2009-11-23 14:11:00,1.6199,1.6202,1.61985,1.62015,68100000.0
2009-11-23 14:12:00,1.62015,1.62025,1.61995,1.61995,70900000.0
2009-11-23 14:13:00,1.62,1.6203,1.62,1.62015,48400000.0
2009-11-23 14:14:00,1.6201,1.6203,1.6201,1.6201,22500000.0
2009-11-23 14:15:00,1.62015,1.6206,1.62015,1.6205,60200000.0
2009-11-23 14:16:00,1.6205,1.6208,1.62045,1.62075,41700000.0
2009-11-23 14:17:00,1.6207,1.6207,1.6205,1.6206,58400000.0
2009-11-23 14:18:00,1.6206,1.62075,1.6205,1.62075,51900000.0
2009-11-23 14:19:00,1.62075,1.6208,1.62065,1.6208,24600000.0
2009-11-23 14:20:00,1.6208,1.6208,1.6203,1.6205,75500000.0
2009-11-23 14:21:00,1.62035,1.62065,1.62035,1.62045,25900000.0
2009-11-23 14:22:00,1.6205,1.6208,1.6205,1.6208,44700000.0
2009-11-23 14:23:00,1.6209,1.62095,1.62075,1.62075,59500000.0
2009-11-23 14:24:00,1.62075,1.6208,1.62055,1.6208,18100000.0
2009-11-23 14:25:00,1.62075,1.6208,1.62065,1.6207,21700000.0
2009-11-23 14:26:00,1.6207,1.6207,1.62035,1.62035,63400000.0
2009-11-23 14:27:00,1.6204,1.62055,1.62035,1.6205,79200000.0
2009-11-23 14:28:00,1.6205,1.6205,1.62015,1.6204,67700000.0
2009-11-23 14:29:00,1.62035,1.6206,1.62015,1.62015,88200000.0
2009-11-23 14:30:00,1.62015,1.6208,1.62015,1.6207,61000000.0
2009-11-23 14:31:00,1.62075,1.62075,1.6204,1.62045,38500000.0
2009-11-23 14:32:00,1.62045,1.62045,1.6203,1.6204,25700000.0
2009-11-23 14:33:00,1.62035,1.62035,1.6199,1.62005,63300000.0
2009-11-23 14:34:00,1.6201,1.62015,1.61995,1.62,30100000.0
2009-11-23 14:35:00,1.62,1.62005,1.61975,1.62,31000000.0
2009-11-23 14:36:00,1.6201,1.6202,1.62005,1.62015,63800000.0
2009-11-23 14:37:00,1.62015,1.6204,1.61965,1.61975,114700000.0
2009-11-23 14:38:00,1.61975,1.62005,1.61965,1.6199,86400000.0
2009-11-23 14:39:00,1.6199,1.62015,1.6199,1.62005,42000000.0
2009-11-23 14:40:00,1.62015,1.6204,1.62005,1.62025,65400000.0
2009-11-23 14:41:00,1.62015,1.6204,1.62005,1.6203,41900000.0
2009-11-23 14:42:00,1.6204,1.6205,1.62015,1.62025,75500000.0
2009-11-23 14:43:00,1.62025,1.621,1.62025,1.62085,92000000.0
2009-11-23 14:44:00,1.62085,1.62095,1.62075,1.62095,41400000.0
2009-11-23 14:45:00,1.62085,1.62155,1.6208,1.6215,128700000.0
2009-11-23 14:46:00,1.62145,1.6216,1.6212,1.6212,60100000.0
2009-11-23 14:47:00,1.6212,1.62125,1.6212,1.6212,16200000.0
2009-11-23 14:48:00,1.6212,1.6213,1.62105,1.6213,44300000.0
2009-11-23 14:49:00,1.6213,1.6213,1.6212,1.6212,18500000.0
2009-11-23 14:50:00,1.62125,1.62135,1.6211,1.62125,57400000.0
2009-11-23 14:51:00,1.6212,1.6213,1.6211,1.62115,37800000.0
2009-11-23 14:52:00,1.62115,1.6213,1.62115,1.6212,23400000.0
2009-11-23 14:53:00,1.62115,1.6213,1.62115,1.6213,42800000.0
2009-11-23 14:54:00,1.62125,1.62125,1.6209,1.6212,69500000.0
2009-11-23 14:55:00,1.6212,1.62125,1.62095,1.621,76800000.0
2009-11-23 14:56:00,1.621,1.62125,1.621,1.62115,20900000.0
2009-11-23 14:57:00,1.62115,1.62125,1.6206,1.6207,62500000.0
2009-11-23 14:58:00,1.6207,1.6207,1.6204,1.6206,46200000.0
2009-11-23 14:59:00,1.6206,1.6206,1.6202,1.62025,50300000.0
2009-11-23 15:00:00,1.62025,1.62035,1.62025,1.62035,47300000.0
2009-11-23 15:01:00,1.62045,1.6207,1.6202,1.6206,76100000.0
2009-11-23 15:02:00,1.6206,1.6206,1.6204,1.6204,98700000.0
2009-11-23 15:03:00,1.6205,1.62065,1.6203,1.6206,82400000.0
2009-11-23 15:04:00,1.62065,1.6209,1.62045,1.6207,125100000.0
2009-11-23 15:05:00,1.6208,1.62095,1.6208,1.62085,94300000.0
2009-11-23 15:06:00,1.62085,1.62105,1.62085,1.62095,55000000.0
2009-11-23 15:07:00,1.62095,1.62105,1.6208,1.62105,55500000.0
2009-11-23 15:08:00,1.62105,1.62105,1.6208,1.6209,81900000.0
2009-11-23 15:09:00,1.6208,1.62105,1.6208,1.62085,148800000.0
2009-11-23 15:10:00,1.6208,1.62095,1.62075,1.6208,85000000.0
2009-11-23 15:11:00,1.6208,1.62115,1.6208,1.6208,70200000.0
2009-11-23 15:12:00,1.62075,1.62095,1.62065,1.6207,56800000.0
2009-11-23 15:13:00,1.6207,1.62095,1.62055,1.62095,76500000.0
2009-11-23 15:14:00,1.62095,1.62115,1.6209,1.6211,111900000.0
2009-11-23 15:15:00,1.62115,1.62135,1.6209,1.6209,96900000.0
2009-11-23 15:16:00,1.62095,1.62105,1.62085,1.62095,57100000.0
2009-11-23 15:17:00,1.6211,1.6212,1.621,1.621,58300000.0
2009-11-23 15:18:00,1.6209,1.6211,1.6207,1.62075,68800000.0
2009-11-23 15:19:00,1.62075,1.621,1.6206,1.621,77100000.0
2009-11-23 15:20:00,1.62105,1.6212,1.6206,1.62065,63500000.0
2009-11-23 15:21:00,1.6205,1.6207,1.6202,1.62035,120700000.0
2009-11-23 15:22:00,1.62035,1.6206,1.62025,1.62045,59900000.0
2009-11-23 15:23:00,1.62045,1.6206,1.62025,1.6205,92500000.0
2009-11-23 15:24:00,1.6204,1.62045,1.62005,1.62035,93500000.0
2009-11-23 15:25:00,1.6203,1.62045,1.6203,1.6203,37000000.0
2009-11-23 15:26:00,1.62025,1.62085,1.6201,1.62075,58800000.0
2009-11-23 15:27:00,1.62085,1.62095,1.62075,1.62085,45300000.0
2009-11-23 15:28:00,1.6208,1.62085,1.62045,1.6206,63600000.0
2009-11-23 15:29:00,1.62075,1.62075,1.6202,1.62075,107200000.0
2009-11-23 15:30:00,1.62075,1.6208,1.6201,1.62055,115200000.0
2009-11-23 15:31:00,1.62055,1.62065,1.61995,1.6202,117300000.0
2009-11-23 15:32:00,1.62025,1.62045,1.62005,1.6204,161100000.0
2009-11-23 15:33:00,1.6204,1.6206,1.62025,1.6205,123000000.0
2009-11-23 15:34:00,1.6204,1.62045,1.62,1.6201,78700000.0
2009-11-23 15:35:00,1.6202,1.6203,1.61975,1.61985,148500000.0
2009-11-23 15:36:00,1.61985,1.6201,1.6198,1.6199,51500000.0
2009-11-23 15:37:00,1.6198,1.62005,1.6197,1.61985,54800000.0
2009-11-23 15:38:00,1.61985,1.62,1.6198,1.61995,66000000.0
2009-11-23 15:39:00,1.6199,1.6202,1.61975,1.62005,98400000.0
2009-11-23 15:40:00,1.6201,1.6203,1.62005,1.62015,86500000.0
2009-11-23 15:41:00,1.62025,1.62035,1.62005,1.62005,39600000.0
2009-11-23 15:42:00,1.62,1.6204,1.6199,1.62025,84200000.0
2009-11-23 15:43:00,1.6203,1.6203,1.62005,1.62015,78300000.0
2009-11-23 15:44:00,1.6201,1.6203,1.62,1.62,83600000.0
2009-11-23 15:45:00,1.62005,1.62005,1.6198,1.62,87800000.0
2009-11-23 15:46:00,1.6201,1.6201,1.61985,1.6199,90500000.0
2009-11-23 15:47:00,1.6199,1.6199,1.6196,1.6199,49500000.0
2009-11-23 15:48:00,1.6201,1.6203,1.62005,1.62025,57100000.0
2009-11-23 15:49:00,1.6202,1.62045,1.62005,1.62015,81000000.0
2009-11-23 15:50:00,1.62025,1.6204,1.62005,1.6203,46800000.0
2009-11-23 15:51:00,1.6203,1.62045,1.62015,1.6204,88500000.0
2009-11-23 15:52:00,1.62035,1.62035,1.6198,1.6198,80600000.0
2009-11-23 15:53:00,1.6197,1.62005,1.6197,1.61975,75700000.0
2009-11-23 15:54:00,1.61975,1.61985,1.61965,1.61975,31600000.0
2009-11-23 15:55:00,1.61965,1.61985,1.6195,1.61965,78600000.0
2009-11-23 15:56:00,1.61965,1.61985,1.6196,1.6197,50000000.0
2009-11-23 15:57:00,1.6197,1.61995,1.6195,1.61975,142200000.0
2009-11-23 15:58:00,1.61975,1.61995,1.61945,1.61945,164600000.0
2009-11-23 15:59:00,1.61935,1.61945,1.6189,1.6191,125300000.0
2009-11-23 16:00:00,1.61905,1.61915,1.61805,1.61805,209500000.0
2009-11-23 16:01:00,1.6181,1.6186,1.6181,1.61835,131800000.0
2009-11-23 16:02:00,1.61835,1.61845,1.61795,1.61845,153000000.0
2009-11-23 16:03:00,1.6185,1.6185,1.61795,1.61815,169600000.0
2009-11-23 16:04:00,1.6181,1.6182,1.6177,1.6178,179100000.0
2009-11-23 16:05:00,1.6178,1.618,1.61755,1.61795,130400000.0
2009-11-23 16:06:00,1.618,1.61825,1.6175,1.6175,153000000.0
2009-11-23 16:07:00,1.61755,1.61755,1.61695,1.6173,139900000.0
2009-11-23 16:08:00,1.6173,1.6177,1.6171,1.6175,170000000.0
2009-11-23 16:09:00,1.61745,1.61775,1.61715,1.61745,182200000.0
2009-11-23 16:10:00,1.61735,1.6179,1.6172,1.61775,144200000.0
2009-11-23 16:11:00,1.61775,1.61775,1.61725,1.6175,169000000.0
2009-11-23 16:12:00,1.61745,1.6176,1.6171,1.61745,99600000.0
2009-11-23 16:13:00,1.61735,1.61745,1.61715,1.6173,125600000.0
2009-11-23 16:14:00,1.61725,1.61765,1.61725,1.61755,86900000.0
2009-11-23 16:15:00,1.61755,1.6177,1.61705,1.6171,98900000.0
2009-11-23 16:16:00,1.61715,1.61735,1.61695,1.61715,165700000.0
2009-11-23 16:17:00,1.61715,1.6175,1.61705,1.6175,130900000.0
2009-11-23 16:18:00,1.6174,1.6177,1.617,1.6176,112700000.0
2009-11-23 16:19:00,1.6177,1.6178,1.6174,1.6176,82800000.0
2009-11-23 16:20:00,1.61765,1.618,1.61755,1.61765,131800000.0
2009-11-23 16:21:00,1.61755,1.6179,1.61745,1.6175,71900000.0
2009-11-23 16:22:00,1.6175,1.6175,1.61715,1.6173,73000000.0
2009-11-23 16:23:00,1.6174,1.61765,1.61715,1.6172,113700000.0
2009-11-23 16:24:00,1.6172,1.61755,1.6171,1.61755,99700000.0
2009-11-23 16:25:00,1.61755,1.61765,1.61735,1.6175,52000000.0
2009-11-23 16:26:00,1.61745,1.6176,1.6173,1.6175,76800000.0
2009-11-23 16:27:00,1.61745,1.6175,1.61685,1.617,72300000.0
2009-11-23 16:28:00,1.6171,1.6171,1.6168,1.61695,73000000.0
2009-11-23 16:29:00,1.61695,1.61715,1.61685,1.61705,131300000.0
2009-11-23 16:30:00,1.61705,1.6172,1.6168,1.6171,121600000.0
2009-11-23 16:31:00,1.6171,1.61725,1.61695,1.6172,143900000.0
2009-11-23 16:32:00,1.61725,1.61735,1.61695,1.61715,121500000.0
2009-11-23 16:33:00,1.61705,1.6173,1.6169,1.6169,78100000.0
2009-11-23 16:34:00,1.617,1.61745,1.61685,1.61715,191100000.0
2009-11-23 16:35:00,1.61725,1.61745,1.61695,1.617,153500000.0
2009-11-23 16:36:00,1.61715,1.61715,1.6168,1.6168,98200000.0
2009-11-23 16:37:00,1.6169,1.61705,1.6163,1.6165,130800000.0
2009-11-23 16:38:00,1.61655,1.61685,1.6165,1.61655,122100000.0
2009-11-23 16:39:00,1.61645,1.61685,1.6164,1.61675,114300000.0
2009-11-23 16:40:00,1.61685,1.617,1.61635,1.61645,160000000.0
2009-11-23 16:41:00,1.61645,1.61685,1.61645,1.6168,127400000.0
2009-11-23 16:42:00,1.6168,1.617,1.6165,1.6169,137700000.0
2009-11-23 16:43:00,1.6168,1.617,1.6165,1.617,117200000.0
2009-11-23 16:44:00,1.61695,1.6174,1.6168,1.6174,133200000.0
2009-11-23 16:45:00,1.6173,1.6174,1.61705,1.61715,149200000.0
2009-11-23 16:46:00,1.6172,1.6173,1.6169,1.61705,81500000.0
2009-11-23 16:47:00,1.61705,1.6174,1.61685,1.6174,141700000.0
2009-11-23 16:48:00,1.6172,1.61745,1.617,1.61705,146000000.0
2009-11-23 16:49:00,1.61705,1.6172,1.6169,1.61715,97800000.0
2009-11-23 16:50:00,1.61705,1.61735,1.6169,1.61725,125600000.0
2009-11-23 16:51:00,1.61725,1.6174,1.6169,1.61725,146100000.0
2009-11-23 16:52:00,1.61725,1.61735,1.61685,1.617,158500000.0
2009-11-23 16:53:00,1.617,1.61725,1.61695,1.617,113500000.0
2009-11-23 16:54:00,1.61705,1.61745,1.617,1.61725,133200000.0
2009-11-23 16:55:00,1.6172,1.6175,1.6171,1.6172,136600000.0
2009-11-23 16:56:00,1.6172,1.61765,1.6171,1.61735,138100000.0
2009-11-23 16:57:00,1.6174,1.61745,1.61705,1.6172,113600000.0
2009-11-23 16:58:00,1.6172,1.6174,1.6169,1.6174,172400000.0
2009-11-23 16:59:00,1.61745,1.6175,1.6163,1.6163,194500000.0
2009-11-23 17:00:00,1.61665,1.61725,1.6158,1.6166,318600000.0
2009-11-23 17:01:00,1.61665,1.6171,1.6163,1.61685,163800000.0
2009-11-23 17:02:00,1.6168,1.6173,1.61655,1.61725,164900000.0
2009-11-23 17:03:00,1.61725,1.6173,1.6169,1.61705,157100000.0
2009-11-23 17:04:00,1.61705,1.61715,1.6165,1.61665,188000000.0
2009-11-23 17:05:00,1.61665,1.61695,1.6161,1.61645,159400000.0
2009-11-23 17:06:00,1.61655,1.6167,1.6163,1.6166,148100000.0
2009-11-23 17:07:00,1.6166,1.61675,1.6164,1.6165,147700000.0
2009-11-23 17:08:00,1.61655,1.6167,1.6161,1.61655,149900000.0
2009-11-23 17:09:00,1.6165,1.61695,1.61635,1.61685,138800000.0
2009-11-23 17:10:00,1.61685,1.61705,1.61625,1.6163,143600000.0
2009-11-23 17:11:00,1.6163,1.61675,1.616,1.61605,152400000.0
2009-11-23 17:12:00,1.61605,1.61655,1.6159,1.6164,177100000.0
2009-11-23 17:13:00,1.61645,1.61665,1.61625,1.61645,170700000.0
2009-11-23 17:14:00,1.61645,1.61695,1.61645,1.6169,118600000.0
2009-11-23 17:15:00,1.6169,1.6172,1.61665,1.6169,133300000.0
2009-11-23 17:16:00,1.61695,1.61725,1.6168,1.61695,94800000.0
2009-11-23 17:17:00,1.61695,1.61715,1.61675,1.61695,111000000.0
2009-11-23 17:18:00,1.617,1.6174,1.6167,1.6174,138400000.0
2009-11-23 17:19:00,1.61745,1.61775,1.6172,1.6174,133000000.0
2009-11-23 17:20:00,1.61745,1.6181,1.61725,1.61795,98300000.0
2009-11-23 17:21:00,1.618,1.6181,1.61735,1.61735,126000000.0
2009-11-23 17:22:00,1.6174,1.61765,1.61705,1.61755,115000000.0
2009-11-23 17:23:00,1.61745,1.61765,1.61705,1.6175,139300000.0
2009-11-23 17:24:00,1.6175,1.6177,1.6173,1.61755,161500000.0
2009-11-23 17:25:00,1.61745,1.61755,1.61725,1.6174,93700000.0
2009-11-23 17:26:00,1.6174,1.61755,1.6168,1.6171,133000000.0
2009-11-23 17:27:00,1.61715,1.61735,1.61685,1.6172,143700000.0
2009-11-23 17:28:00,1.61725,1.6173,1.61675,1.61695,139000000.0
2009-11-23 17:29:00,1.61695,1.61735,1.61675,1.61675,146300000.0
2009-11-23 17:30:00,1.61675,1.61685,1.61655,1.61675,96800000.0
2009-11-23 17:31:00,1.6168,1.61705,1.6166,1.61705,102600000.0
2009-11-23 17:32:00,1.61695,1.61715,1.61685,1.61705,93500000.0
2009-11-23 17:33:00,1.61695,1.6171,1.61685,1.6171,137000000.0
2009-11-23 17:34:00,1.6171,1.6174,1.61695,1.6173,108400000.0
2009-11-23 17:35:00,1.6173,1.6173,1.6167,1.61705,121700000.0
2009-11-23 17:36:00,1.61705,1.61745,1.61695,1.61725,104000000.0
2009-11-23 17:37:00,1.6172,1.61745,1.61715,1.61715,97400000.0
2009-11-23 17:38:00,1.61725,1.61765,1.6172,1.61765,105300000.0
2009-11-23 17:39:00,1.6176,1.61775,1.61715,1.6175,101300000.0
2009-11-23 17:40:00,1.6176,1.6176,1.61735,1.6174,67100000.0
2009-11-23 17:41:00,1.6174,1.6176,1.6173,1.61735,63500000.0
2009-11-23 17:42:00,1.6174,1.6179,1.6174,1.6178,81000000.0
2009-11-23 17:43:00,1.6178,1.6179,1.6176,1.6177,69900000.0
2009-11-23 17:44:00,1.6177,1.6181,1.61755,1.61795,98300000.0
2009-11-23 17:45:00,1.6179,1.61825,1.61775,1.6179,96500000.0
2009-11-23 17:46:00,1.61795,1.61835,1.61785,1.6182,131600000.0
2009-11-23 17:47:00,1.6182,1.6188,1.6182,1.61845,165500000.0
2009-11-23 17:48:00,1.61845,1.6188,1.6183,1.61875,149600000.0
2009-11-23 17:49:00,1.6187,1.6187,1.6184,1.6187,92400000.0
2009-11-23 17:50:00,1.6188,1.61905,1.61855,1.61905,141100000.0
2009-11-23 17:51:00,1.61915,1.61915,1.6188,1.6191,128300000.0
2009-11-23 17:52:00,1.6192,1.61925,1.61865,1.61915,96100000.0
2009-11-23 17:53:00,1.61915,1.6194,1.619,1.6194,103600000.0
2009-11-23 17:54:00,1.6193,1.61945,1.61865,1.61905,118600000.0
2009-11-23 17:55:00,1.619,1.61925,1.61875,1.61905,91600000.0
2009-11-23 17:56:00,1.6191,1.6194,1.6188,1.619,90800000.0
2009-11-23 17:57:00,1.61895,1.619,1.61875,1.61895,86900000.0
2009-11-23 17:58:00,1.61905,1.61915,1.6181,1.61825,112300000.0
2009-11-23 17:59:00,1.6183,1.61905,1.61775,1.61785,130600000.0
2009-11-23 18:00:00,1.61795,1.6181,1.61755,1.6179,119600000.0
2009-11-23 18:01:00,1.6179,1.6181,1.61765,1.61785,145800000.0
2009-11-23 18:02:00,1.61805,1.61805,1.61745,1.6175,116100000.0
2009-11-23 18:03:00,1.61755,1.6178,1.61745,1.6178,44200000.0
2009-11-23 18:04:00,1.61795,1.6181,1.61775,1.6181,50400000.0
2009-11-23 18:05:00,1.6181,1.6181,1.6178,1.6178,106400000.0
2009-11-23 18:06:00,1.6178,1.6178,1.6175,1.6176,73900000.0
2009-11-23 18:07:00,1.6175,1.6176,1.61735,1.6174,83700000.0
2009-11-23 18:08:00,1.6174,1.61755,1.6174,1.6174,45000000.0
2009-11-23 18:09:00,1.6174,1.61745,1.61725,1.6174,66500000.0
2009-11-23 18:10:00,1.61745,1.61765,1.6174,1.6176,75600000.0
2009-11-23 18:11:00,1.61765,1.61775,1.6175,1.61775,77500000.0
2009-11-23 18:12:00,1.6177,1.61785,1.6175,1.61765,72300000.0
2009-11-23 18:13:00,1.61765,1.61785,1.6176,1.6178,46500000.0
2009-11-23 18:14:00,1.6179,1.6179,1.6175,1.61765,46000000.0
2009-11-23 18:15:00,1.61765,1.61795,1.61755,1.6177,81400000.0
2009-11-23 18:16:00,1.6177,1.61815,1.6177,1.61775,114900000.0
2009-11-23 18:17:00,1.6179,1.618,1.61765,1.6179,100800000.0
2009-11-23 18:18:00,1.6179,1.6182,1.61785,1.61795,84900000.0
2009-11-23 18:19:00,1.61795,1.6183,1.61795,1.61805,101200000.0
2009-11-23 18:20:00,1.6181,1.6183,1.61795,1.6183,75500000.0
2009-11-23 18:21:00,1.6184,1.61855,1.61815,1.61835,89300000.0
2009-11-23 18:22:00,1.61845,1.6185,1.61805,1.61805,114600000.0
2009-11-23 18:23:00,1.61805,1.61825,1.618,1.6181,80800000.0
2009-11-23 18:24:00,1.6181,1.6181,1.6174,1.61805,129000000.0
2009-11-23 18:25:00,1.6181,1.61825,1.61775,1.6182,120000000.0
2009-11-23 18:26:00,1.6182,1.6182,1.6177,1.6178,57600000.0
2009-11-23 18:27:00,1.6178,1.6181,1.6176,1.618,74000000.0
2009-11-23 18:28:00,1.6179,1.6183,1.6179,1.6183,108800000.0
2009-11-23 18:29:00,1.6183,1.6186,1.61805,1.6186,79400000.0
2009-11-23 18:30:00,1.61855,1.6186,1.6182,1.6185,68700000.0
2009-11-23 18:31:00,1.61845,1.6186,1.61815,1.61825,83700000.0
2009-11-23 18:32:00,1.61825,1.61875,1.61815,1.61865,64900000.0
2009-11-23 18:33:00,1.6186,1.6188,1.6184,1.6187,107400000.0
2009-11-23 18:34:00,1.6187,1.61885,1.61855,1.61855,57600000.0
2009-11-23 18:35:00,1.6186,1.6188,1.61835,1.6187,88000000.0
2009-11-23 18:36:00,1.61865,1.6189,1.61855,1.6188,74100000.0
2009-11-23 18:37:00,1.6188,1.6188,1.6184,1.6186,52000000.0
2009-11-23 18:38:00,1.6187,1.6189,1.6186,1.6187,80500000.0
2009-11-23 18:39:00,1.61875,1.6189,1.6186,1.6188,94000000.0
2009-11-23 18:40:00,1.6188,1.61895,1.6185,1.6186,133200000.0
2009-11-23 18:41:00,1.6186,1.6188,1.61815,1.61825,123100000.0
2009-11-23 18:42:00,1.61825,1.61865,1.61815,1.6186,82500000.0
2009-11-23 18:43:00,1.6185,1.6188,1.6183,1.61865,149300000.0
2009-11-23 18:44:00,1.61865,1.619,1.6185,1.61855,104800000.0
2009-11-23 18:45:00,1.6186,1.61875,1.61835,1.6184,112500000.0
2009-11-23 18:46:00,1.6184,1.6185,1.61815,1.6183,93900000.0
2009-11-23 18:47:00,1.6182,1.6184,1.6181,1.61835,78300000.0
2009-11-23 18:48:00,1.61835,1.61835,1.6181,1.6181,35800000.0
2009-11-23 18:49:00,1.618,1.61815,1.6176,1.6177,95100000.0
2009-11-23 18:50:00,1.6177,1.6183,1.61765,1.6181,53100000.0
2009-11-23 18:51:00,1.61805,1.6181,1.61785,1.61805,65500000.0
2009-11-23 18:52:00,1.61805,1.6183,1.61785,1.618,48800000.0
2009-11-23 18:53:00,1.618,1.6181,1.6177,1.61805,72900000.0
2009-11-23 18:54:00,1.6181,1.61835,1.618,1.61835,54800000.0
2009-11-23 18:55:00,1.6183,1.61885,1.6183,1.61885,65600000.0
2009-11-23 18:56:00,1.6188,1.61885,1.61865,1.6187,89100000.0
2009-11-23 18:57:00,1.6187,1.61895,1.6187,1.61875,50300000.0
2009-11-23 18:58:00,1.6187,1.6192,1.61865,1.61905,79400000.0
2009-11-23 18:59:00,1.61905,1.6191,1.6185,1.61865,110400000.0
2009-11-23 19:00:00,1.6187,1.61905,1.6186,1.61905,159000000.0
2009-11-23 19:01:00,1.61885,1.619,1.61865,1.61865,165100000.0
2009-11-23 19:02:00,1.6186,1.6188,1.61845,1.61845,145800000.0
2009-11-23 19:03:00,1.6185,1.619,1.61845,1.6186,121200000.0
2009-11-23 19:04:00,1.6186,1.6188,1.6185,1.6186,91500000.0
2009-11-23 19:05:00,1.6186,1.6188,1.6186,1.61875,56700000.0
2009-11-23 19:06:00,1.6188,1.6188,1.6184,1.61875,93300000.0
2009-11-23 19:07:00,1.61875,1.6189,1.6187,1.6188,74500000.0
2009-11-23 19:08:00,1.61885,1.619,1.61875,1.61895,64100000.0
2009-11-23 19:09:00,1.61895,1.6193,1.6189,1.61905,127800000.0
2009-11-23 19:10:00,1.61905,1.61915,1.6189,1.6191,95000000.0
2009-11-23 19:11:00,1.61905,1.61925,1.6188,1.6192,136800000.0
2009-11-23 19:12:00,1.61905,1.61915,1.6189,1.61915,73300000.0
2009-11-23 19:13:00,1.61915,1.61935,1.6191,1.6191,72000000.0
2009-11-23 19:14:00,1.61915,1.61935,1.619,1.6192,55400000.0
2009-11-23 19:15:00,1.61915,1.61965,1.6191,1.61945,153600000.0
2009-11-23 19:16:00,1.61945,1.61955,1.61905,1.6193,125800000.0
2009-11-23 19:17:00,1.6193,1.6195,1.6193,1.6193,29400000.0
2009-11-23 19:18:00,1.61945,1.61945,1.6192,1.61925,37900000.0
2009-11-23 19:19:00,1.61925,1.6196,1.6191,1.61955,123800000.0
2009-11-23 19:20:00,1.61965,1.62,1.6196,1.62,88100000.0
2009-11-23 19:21:00,1.62,1.6203,1.6195,1.6196,77000000.0
2009-11-23 19:22:00,1.6196,1.61975,1.61925,1.61925,109000000.0
2009-11-23 19:23:00,1.6194,1.6198,1.6194,1.6197,52300000.0
2009-11-23 19:24:00,1.6197,1.6201,1.6195,1.6201,76400000.0
2009-11-23 19:25:00,1.6201,1.62045,1.62,1.6203,46800000.0
2009-11-23 19:26:00,1.6203,1.6203,1.61995,1.62005,72900000.0
2009-11-23 19:27:00,1.6203,1.6207,1.62025,1.62035,107800000.0
2009-11-23 19:28:00,1.62045,1.62065,1.6203,1.62065,57700000.0
2009-11-23 19:29:00,1.6206,1.6208,1.6206,1.6207,75000000.0
2009-11-23 19:30:00,1.6207,1.621,1.62035,1.62055,188800000.0
2009-11-23 19:31:00,1.62055,1.62085,1.6204,1.6207,150000000.0
2009-11-23 19:32:00,1.62075,1.6209,1.62055,1.6207,148800000.0
2009-11-23 19:33:00,1.62075,1.6211,1.62065,1.62075,116300000.0
2009-11-23 19:34:00,1.62075,1.6208,1.62035,1.62065,115700000.0
2009-11-23 19:35:00,1.62065,1.6209,1.62065,1.62075,124300000.0
2009-11-23 19:36:00,1.62075,1.62085,1.62055,1.62075,78200000.0
2009-11-23 19:37:00,1.62075,1.62075,1.61975,1.6199,204800000.0
2009-11-23 19:38:00,1.61985,1.62005,1.61965,1.61965,131700000.0
2009-11-23 19:39:00,1.61965,1.6199,1.61965,1.61975,99800000.0
2009-11-23 19:40:00,1.61975,1.61975,1.61955,1.6197,162700000.0
2009-11-23 19:41:00,1.61965,1.61965,1.61945,1.61955,66300000.0
2009-11-23 19:42:00,1.6196,1.61965,1.61955,1.61955,16100000.0
2009-11-23 19:43:00,1.61955,1.61975,1.61955,1.61955,117600000.0
2009-11-23 19:44:00,1.61955,1.61955,1.61935,1.6194,46100000.0
2009-11-23 19:45:00,1.61945,1.61955,1.61915,1.61925,225800000.0
2009-11-23 19:46:00,1.6193,1.6193,1.61905,1.61925,98900000.0
2009-11-23 19:47:00,1.61925,1.61935,1.61895,1.61925,116200000.0
2009-11-23 19:48:00,1.61915,1.61925,1.61895,1.619,39500000.0
2009-11-23 19:49:00,1.61905,1.6194,1.61895,1.6194,112200000.0
2009-11-23 19:50:00,1.6194,1.61945,1.61915,1.6193,108100000.0
2009-11-23 19:51:00,1.6193,1.61935,1.61905,1.6191,92700000.0
2009-11-23 19:52:00,1.6191,1.61925,1.61895,1.61905,76700000.0
2009-11-23 19:53:00,1.619,1.6191,1.61885,1.619,74600000.0
2009-11-23 19:54:00,1.61885,1.619,1.61875,1.61875,73500000.0
2009-11-23 19:55:00,1.61875,1.6189,1.61875,1.61875,39400000.0
2009-11-23 19:56:00,1.61885,1.6189,1.61875,1.61885,28200000.0
2009-11-23 19:57:00,1.6189,1.6191,1.6188,1.6189,78700000.0
2009-11-23 19:58:00,1.6189,1.619,1.6187,1.6188,113200000.0
2009-11-23 19:59:00,1.6188,1.6193,1.61865,1.6192,131400000.0
2009-11-23 20:00:00,1.61925,1.61925,1.61885,1.61885,82800000.0
2009-11-23 20:01:00,1.6189,1.6189,1.6188,1.6189,127000000.0
2009-11-23 20:02:00,1.6189,1.61915,1.6186,1.6188,156400000.0
2009-11-23 20:03:00,1.6187,1.61915,1.6187,1.6189,138100000.0
2009-11-23 20:04:00,1.6189,1.61895,1.6188,1.6189,60500000.0
2009-11-23 20:05:00,1.61885,1.61895,1.61885,1.6189,26900000.0
2009-11-23 20:06:00,1.6189,1.619,1.61885,1.61885,36800000.0
2009-11-23 20:07:00,1.61875,1.61895,1.61865,1.6187,86100000.0
2009-11-23 20:08:00,1.6187,1.61885,1.6186,1.61875,117200000.0
2009-11-23 20:09:00,1.6188,1.619,1.6187,1.61885,100900000.0
2009-11-23 20:10:00,1.6189,1.61895,1.6186,1.61885,59200000.0
2009-11-23 20:11:00,1.61885,1.619,1.6188,1.619,31800000.0
2009-11-23 20:12:00,1.619,1.6193,1.6189,1.6192,41800000.0
2009-11-23 20:13:00,1.6192,1.6192,1.6187,1.61915,92400000.0
2009-11-23 20:14:00,1.61915,1.61925,1.6188,1.6189,141000000.0
2009-11-23 20:15:00,1.6189,1.61935,1.6189,1.6192,109500000.0
2009-11-23 20:16:00,1.61935,1.62005,1.61935,1.61975,199400000.0
2009-11-23 20:17:00,1.6196,1.6197,1.61925,1.61965,97800000.0
2009-11-23 20:18:00,1.61965,1.62015,1.6196,1.61985,92800000.0
2009-11-23 20:19:00,1.61995,1.6201,1.6197,1.61975,119100000.0
2009-11-23 20:20:00,1.6198,1.6202,1.6196,1.6202,109200000.0
2009-11-23 20:21:00,1.62025,1.62075,1.61995,1.62045,124100000.0
2009-11-23 20:22:00,1.6204,1.62045,1.6201,1.6201,99000000.0
2009-11-23 20:23:00,1.6201,1.6201,1.62005,1.62005,4700000.0
2009-11-23 20:24:00,1.62005,1.6201,1.6195,1.6195,45800000.0
2009-11-23 20:25:00,1.6195,1.6197,1.6193,1.61945,61800000.0
2009-11-23 20:26:00,1.61945,1.6198,1.61945,1.61975,49500000.0
2009-11-23 20:27:00,1.61975,1.62015,1.6194,1.61955,139600000.0
2009-11-23 20:28:00,1.6194,1.6196,1.61925,1.6193,70300000.0
2009-11-23 20:29:00,1.61925,1.61975,1.6192,1.61975,76200000.0
2009-11-23 20:30:00,1.61975,1.6199,1.61945,1.6198,101900000.0
2009-11-23 20:31:00,1.6198,1.6199,1.61955,1.61985,73800000.0
2009-11-23 20:32:00,1.61985,1.62005,1.61985,1.61995,58800000.0
2009-11-23 20:33:00,1.62,1.6203,1.61985,1.6201,77100000.0
2009-11-23 20:34:00,1.6201,1.62015,1.61985,1.62,59600000.0
2009-11-23 20:35:00,1.62,1.62015,1.6199,1.62015,115500000.0
2009-11-23 20:36:00,1.62015,1.62015,1.61975,1.61975,106200000.0
2009-11-23 20:37:00,1.61975,1.61985,1.61935,1.6194,88300000.0
2009-11-23 20:38:00,1.6194,1.61955,1.61925,1.6193,109700000.0
2009-11-23 20:39:00,1.61935,1.6194,1.6192,1.6193,63100000.0
2009-11-23 20:40:00,1.6192,1.61935,1.619,1.6191,73100000.0
2009-11-23 20:41:00,1.61905,1.6193,1.619,1.6192,53500000.0
2009-11-23 20:42:00,1.6191,1.61915,1.6189,1.619,115600000.0
2009-11-23 20:43:00,1.619,1.61915,1.6189,1.6189,54400000.0
2009-11-23 20:44:00,1.61895,1.6192,1.61895,1.6191,10600000.0
2009-11-23 20:45:00,1.619,1.61945,1.619,1.6191,83600000.0
2009-11-23 20:46:00,1.61925,1.6193,1.61905,1.6193,124100000.0
2009-11-23 20:47:00,1.61935,1.6194,1.6192,1.61935,56900000.0
2009-11-23 20:48:00,1.61925,1.61945,1.6192,1.61925,43700000.0
2009-11-23 20:49:00,1.61925,1.61935,1.6191,1.61935,61200000.0
2009-11-23 20:50:00,1.61935,1.6195,1.6192,1.61935,65700000.0
2009-11-23 20:51:00,1.61945,1.61965,1.6192,1.61935,105000000.0
2009-11-23 20:52:00,1.61925,1.6199,1.61925,1.6196,140400000.0
2009-11-23 20:53:00,1.6196,1.61975,1.6193,1.61955,97400000.0
2009-11-23 20:54:00,1.6196,1.62,1.6196,1.6197,89900000.0
2009-11-23 20:55:00,1.6198,1.62015,1.6196,1.62005,106600000.0
2009-11-23 20:56:00,1.62005,1.62015,1.6196,1.61995,120700000.0
2009-11-23 20:57:00,1.62,1.62,1.6199,1.62,98500000.0
2009-11-23 20:58:00,1.62,1.62,1.61975,1.61995,49900000.0
2009-11-23 20:59:00,1.61995,1.6201,1.61975,1.62005,91600000.0
2009-11-23 21:00:00,1.61995,1.6203,1.61985,1.62025,124600000.0
2009-11-23 21:01:00,1.6203,1.62065,1.62,1.62,111300000.0
2009-11-23 21:02:00,1.62,1.62,1.61985,1.61995,90000000.0
2009-11-23 21:03:00,1.61995,1.61995,1.61975,1.6198,33200000.0
2009-11-23 21:04:00,1.61985,1.6199,1.6195,1.6199,111900000.0
2009-11-23 21:05:00,1.6198,1.6198,1.6195,1.61955,75300000.0
2009-11-23 21:06:00,1.61955,1.6197,1.6194,1.61955,171000000.0
2009-11-23 21:07:00,1.61955,1.61965,1.61935,1.61965,82000000.0
2009-11-23 21:08:00,1.61945,1.61945,1.6192,1.61935,98500000.0
2009-11-23 21:09:00,1.6194,1.6201,1.6193,1.62005,152800000.0
2009-11-23 21:10:00,1.62005,1.6207,1.62005,1.6207,43900000.0
2009-11-23 21:11:00,1.6207,1.6207,1.62,1.6201,133100000.0
2009-11-23 21:12:00,1.62,1.62055,1.6199,1.62025,271800000.0
2009-11-23 21:13:00,1.62025,1.6203,1.61985,1.6201,185200000.0
2009-11-23 21:14:00,1.62015,1.62025,1.61995,1.62005,168100000.0
2009-11-23 21:15:00,1.6201,1.6201,1.6197,1.6199,105800000.0
2009-11-23 21:16:00,1.6199,1.6199,1.61925,1.6194,141700000.0
2009-11-23 21:17:00,1.6194,1.61975,1.6194,1.61955,220600000.0
2009-11-23 21:18:00,1.6195,1.6197,1.61945,1.61965,65400000.0
2009-11-23 21:19:00,1.6197,1.62005,1.6197,1.62005,27300000.0
2009-11-23 21:20:00,1.61995,1.62005,1.6198,1.62005,67100000.0
2009-11-23 21:21:00,1.62005,1.62005,1.61965,1.61985,83500000.0
2009-11-23 21:22:00,1.6198,1.6198,1.61925,1.61935,108600000.0
2009-11-23 21:23:00,1.6194,1.6195,1.6187,1.6188,76100000.0
2009-11-23 21:24:00,1.6187,1.61905,1.61865,1.619,86800000.0
2009-11-23 21:25:00,1.619,1.6192,1.619,1.61915,53000000.0
2009-11-23 21:26:00,1.6191,1.6192,1.61885,1.61905,137900000.0
2009-11-23 21:27:00,1.6191,1.61915,1.61905,1.6191,48200000.0
2009-11-23 21:28:00,1.6191,1.61915,1.6187,1.6188,103500000.0
2009-11-23 21:29:00,1.6187,1.6188,1.6186,1.61865,43600000.0
2009-11-23 21:30:00,1.61855,1.6189,1.61855,1.6189,42900000.0
2009-11-23 21:31:00,1.61885,1.61895,1.61885,1.6189,9000000.0
2009-11-23 21:32:00,1.6189,1.6191,1.6188,1.61885,73900000.0
2009-11-23 21:33:00,1.61885,1.619,1.6186,1.61875,99500000.0
2009-11-23 21:34:00,1.6187,1.619,1.6185,1.61855,69700000.0
2009-11-23 21:35:00,1.6186,1.61875,1.61855,1.61855,19400000.0
2009-11-23 21:36:00,1.6185,1.61905,1.6183,1.61905,90500000.0
2009-11-23 21:37:00,1.61895,1.619,1.6188,1.61885,88600000.0
2009-11-23 21:38:00,1.61885,1.6194,1.61885,1.61935,124400000.0
2009-11-23 21:39:00,1.61935,1.61935,1.619,1.61905,89900000.0
2009-11-23 21:40:00,1.61905,1.61915,1.619,1.61915,23700000.0
2009-11-23 21:41:00,1.6191,1.6192,1.6191,1.6191,22200000.0
2009-11-23 21:42:00,1.61915,1.61915,1.6187,1.6187,72000000.0
2009-11-23 21:43:00,1.61865,1.61875,1.6185,1.61875,72600000.0
2009-11-23 21:44:00,1.61865,1.61875,1.6186,1.6186,12000000.0
2009-11-23 21:45:00,1.61865,1.61865,1.61855,1.6186,31800000.0
2009-11-23 21:46:00,1.6186,1.61885,1.61835,1.6187,97000000.0
2009-11-23 21:47:00,1.61875,1.61905,1.61865,1.6187,91500000.0
2009-11-23 21:48:00,1.6187,1.6189,1.6187,1.61875,38700000.0
2009-11-23 21:49:00,1.6187,1.61875,1.6187,1.6187,18000000.0
2009-11-23 21:50:00,1.6187,1.6187,1.6185,1.61865,24100000.0
2009-11-23 21:51:00,1.61865,1.61875,1.61835,1.6184,94500000.0
2009-11-23 21:52:00,1.6183,1.61835,1.6181,1.61815,36300000.0
2009-11-23 21:53:00,1.61815,1.6183,1.61805,1.61815,48200000.0
2009-11-23 21:54:00,1.61815,1.61825,1.618,1.61805,110500000.0
2009-11-23 21:55:00,1.618,1.618,1.61775,1.61785,101300000.0
2009-11-23 21:56:00,1.6179,1.61815,1.61765,1.6178,111200000.0
2009-11-23 21:57:00,1.61785,1.6181,1.6177,1.6179,61000000.0
2009-11-23 21:58:00,1.6179,1.61845,1.6179,1.61845,92000000.0
2009-11-23 21:59:00,1.61845,1.61865,1.61835,1.61855,76600000.0
2009-11-23 22:00:00,1.6185,1.6187,1.61845,1.61865,63400000.0
2009-11-23 22:01:00,1.61865,1.61875,1.61865,1.61865,7300000.0
2009-11-23 22:02:00,1.61865,1.61875,1.6186,1.61875,32900000.0
2009-11-23 22:03:00,1.61875,1.6188,1.61855,1.6187,87900000.0
2009-11-23 22:04:00,1.61875,1.6189,1.61855,1.61855,39300000.0
2009-11-23 22:05:00,1.6187,1.61875,1.6182,1.6183,48100000.0
2009-11-23 22:06:00,1.6183,1.61855,1.6182,1.61855,63400000.0
2009-11-23 22:07:00,1.6185,1.61895,1.6184,1.6184,59700000.0
2009-11-23 22:08:00,1.6184,1.6185,1.61835,1.6185,23100000.0
2009-11-23 22:09:00,1.61865,1.6188,1.61865,1.61875,74500000.0
2009-11-23 22:10:00,1.6188,1.61895,1.6188,1.61885,26300000.0
2009-11-23 22:11:00,1.61885,1.61885,1.6186,1.61875,234500000.0
2009-11-23 22:12:00,1.61875,1.61885,1.61865,1.6187,50100000.0
2009-11-23 22:13:00,1.61865,1.61885,1.6186,1.6187,29900000.0
2009-11-23 22:14:00,1.6186,1.61875,1.6185,1.6185,68300000.0
2009-11-23 22:15:00,1.61855,1.6187,1.61835,1.61855,94200000.0
2009-11-23 22:16:00,1.61855,1.61855,1.61805,1.61805,107500000.0
2009-11-23 22:17:00,1.61815,1.61855,1.61805,1.61855,92400000.0
2009-11-23 22:18:00,1.61855,1.61875,1.61845,1.61845,50800000.0
2009-11-23 22:19:00,1.61845,1.61855,1.61835,1.6184,45600000.0
2009-11-23 22:20:00,1.6184,1.61855,1.6183,1.61845,42900000.0
2009-11-23 22:21:00,1.61845,1.6187,1.6183,1.61855,96000000.0
2009-11-23 22:22:00,1.6186,1.6191,1.61855,1.619,88800000.0
2009-11-23 22:23:00,1.61905,1.6192,1.61895,1.61905,85600000.0
2009-11-23 22:24:00,1.6191,1.6195,1.619,1.6194,113600000.0
2009-11-23 22:25:00,1.6194,1.6195,1.61915,1.6194,69000000.0
2009-11-23 22:26:00,1.61925,1.61935,1.61915,1.61935,45500000.0
2009-11-23 22:27:00,1.61935,1.6195,1.6193,1.6193,47800000.0
2009-11-23 22:28:00,1.6193,1.61965,1.61925,1.6196,94200000.0
2009-11-23 22:29:00,1.6196,1.61975,1.6192,1.61945,99000000.0
2009-11-23 22:30:00,1.61945,1.61965,1.6194,1.6196,58200000.0
2009-11-23 22:31:00,1.6196,1.6196,1.61935,1.61945,53200000.0
2009-11-23 22:32:00,1.61945,1.61975,1.61945,1.6196,115200000.0
2009-11-23 22:33:00,1.61965,1.6198,1.61955,1.61955,81300000.0
2009-11-23 22:34:00,1.6196,1.62,1.6196,1.6198,122900000.0
2009-11-23 22:35:00,1.6198,1.62015,1.61975,1.61995,177600000.0
2009-11-23 22:36:00,1.61995,1.62005,1.61965,1.61985,84900000.0
2009-11-23 22:37:00,1.61995,1.6202,1.61985,1.62,94900000.0
2009-11-23 22:38:00,1.62,1.62015,1.6197,1.61985,53100000.0
2009-11-23 22:39:00,1.61985,1.62,1.61975,1.61985,59000000.0
2009-11-23 22:40:00,1.6198,1.61995,1.61965,1.61965,37600000.0
2009-11-23 22:41:00,1.61975,1.61975,1.6194,1.6197,49600000.0
2009-11-23 22:42:00,1.61975,1.6199,1.6197,1.61985,23900000.0
2009-11-23 22:43:00,1.6199,1.61995,1.61975,1.61975,38700000.0
2009-11-23 22:44:00,1.6198,1.61985,1.61965,1.6198,67800000.0
2009-11-23 22:45:00,1.6198,1.6198,1.61955,1.6196,119500000.0
2009-11-23 22:46:00,1.6196,1.6197,1.61925,1.61925,123600000.0
2009-11-23 22:47:00,1.61925,1.61945,1.6192,1.61945,49700000.0
2009-11-23 22:48:00,1.61935,1.61945,1.61925,1.61925,52000000.0
2009-11-23 22:49:00,1.61925,1.61945,1.6189,1.619,34200000.0
2009-11-23 22:50:00,1.61905,1.6193,1.6189,1.61895,142400000.0
2009-11-23 22:51:00,1.61895,1.619,1.61885,1.6189,29400000.0
2009-11-23 22:52:00,1.6189,1.61895,1.6187,1.61875,113400000.0
2009-11-23 22:53:00,1.6188,1.6189,1.6183,1.61835,107000000.0
2009-11-23 22:54:00,1.6184,1.6185,1.6183,1.61835,81200000.0
2009-11-23 22:55:00,1.6184,1.61865,1.6184,1.6184,43000000.0
2009-11-23 22:56:00,1.6184,1.6184,1.61805,1.61815,88800000.0
2009-11-23 22:57:00,1.6182,1.61825,1.6181,1.61825,116700000.0
2009-11-23 22:58:00,1.61825,1.6183,1.61705,1.6178,174500000.0
2009-11-23 22:59:00,1.6177,1.6181,1.6176,1.6179,101000000.0
2009-11-23 23:00:00,1.6178,1.6182,1.6174,1.6179,202200000.0
2009-11-23 23:01:00,1.61785,1.61795,1.61765,1.61785,49500000.0
2009-11-23 23:02:00,1.61785,1.61835,1.6176,1.61835,87700000.0
2009-11-23 23:03:00,1.6182,1.6186,1.61785,1.61855,71900000.0
2009-11-23 23:04:00,1.61845,1.6186,1.61815,1.6184,77800000.0
2009-11-23 23:05:00,1.6183,1.6185,1.61825,1.6184,31900000.0
2009-11-23 23:06:00,1.6184,1.6187,1.61835,1.61845,27400000.0
2009-11-23 23:07:00,1.61845,1.61845,1.61825,1.6183,15600000.0
2009-11-23 23:08:00,1.61845,1.6185,1.6182,1.6184,22300000.0
2009-11-23 23:09:00,1.6184,1.61855,1.61835,1.6185,5700000.0
2009-11-23 23:10:00,1.6185,1.61895,1.6184,1.61895,15000000.0
2009-11-23 23:11:00,1.61895,1.619,1.61885,1.619,23900000.0
2009-11-23 23:12:00,1.619,1.61915,1.619,1.61915,8400000.0
2009-11-23 23:13:00,1.61905,1.61905,1.61885,1.61905,24500000.0
2009-11-23 23:14:00,1.61895,1.61895,1.6188,1.6188,2600000.0
2009-11-23 23:15:00,1.6188,1.61915,1.6187,1.6189,66800000.0
2009-11-23 23:16:00,1.6189,1.6191,1.61885,1.61905,18400000.0
2009-11-23 23:17:00,1.61905,1.61925,1.619,1.61925,14200000.0
2009-11-23 23:18:00,1.61905,1.61925,1.61905,1.6192,18900000.0
2009-11-23 23:19:00,1.6192,1.61925,1.61905,1.61915,14200000.0
2009-11-23 23:20:00,1.61905,1.61915,1.619,1.619,10600000.0
2009-11-23 23:21:00,1.61895,1.619,1.6189,1.619,17300000.0
2009-11-23 23:22:00,1.61895,1.619,1.6189,1.6189,7600000.0
2009-11-23 23:23:00,1.61895,1.61915,1.61895,1.61905,15100000.0
2009-11-23 23:24:00,1.61905,1.61905,1.61875,1.61875,18500000.0
2009-11-23 23:25:00,1.6188,1.61905,1.6186,1.6188,48100000.0
2009-11-23 23:26:00,1.61885,1.619,1.6188,1.6189,8600000.0
2009-11-23 23:27:00,1.61885,1.61885,1.61855,1.61865,20200000.0
2009-11-23 23:28:00,1.6187,1.61905,1.61835,1.61855,61200000.0
2009-11-23 23:29:00,1.6186,1.6187,1.6184,1.61855,65000000.0
2009-11-23 23:30:00,1.6188,1.6188,1.61855,1.61865,35000000.0
2009-11-23 23:31:00,1.6187,1.61875,1.61865,1.61875,17000000.0
2009-11-23 23:32:00,1.61875,1.61875,1.61865,1.61875,17600000.0
2009-11-23 23:33:00,1.61875,1.61895,1.6187,1.61895,25000000.0
2009-11-23 23:34:00,1.61895,1.61915,1.61885,1.61885,19000000.0
2009-11-23 23:35:00,1.61885,1.6192,1.61885,1.6192,18700000.0
2009-11-23 23:36:00,1.619,1.619,1.6188,1.61895,22100000.0
2009-11-23 23:37:00,1.61885,1.61905,1.61875,1.61905,18000000.0
2009-11-23 23:38:00,1.61905,1.6193,1.61905,1.61925,13600000.0
2009-11-23 23:39:00,1.6192,1.6192,1.61875,1.61875,25600000.0
2009-11-23 23:40:00,1.6188,1.6191,1.6188,1.61895,53600000.0
2009-11-23 23:41:00,1.61895,1.61895,1.61885,1.61885,3000000.0
2009-11-23 23:42:00,1.61895,1.6192,1.61865,1.61865,90400000.0
2009-11-23 23:43:00,1.61885,1.6197,1.61885,1.6197,28900000.0
2009-11-23 23:44:00,1.61965,1.61985,1.61955,1.61965,27800000.0
2009-11-23 23:45:00,1.61975,1.61985,1.61865,1.61985,73600000.0
2009-11-23 23:46:00,1.6198,1.6198,1.619,1.61915,49600000.0
2009-11-23 23:47:00,1.61915,1.6195,1.619,1.6193,47500000.0
2009-11-23 23:48:00,1.6194,1.6196,1.61935,1.6196,29800000.0
2009-11-23 23:49:00,1.61955,1.61955,1.6193,1.6194,10400000.0
2009-11-23 23:50:00,1.6194,1.61945,1.6193,1.6193,16000000.0
2009-11-23 23:51:00,1.6193,1.61945,1.61915,1.6192,23400000.0
2009-11-23 23:52:00,1.61915,1.61925,1.619,1.6191,33700000.0
2009-11-23 23:53:00,1.6191,1.61915,1.619,1.61915,16000000.0
2009-11-23 23:54:00,1.61915,1.61925,1.61915,1.61925,4600000.0
2009-11-23 23:55:00,1.61915,1.61935,1.61895,1.61925,17700000.0
2009-11-23 23:56:00,1.61935,1.61935,1.61915,1.61935,12000000.0
2009-11-23 23:57:00,1.6193,1.61935,1.61915,1.6192,10600000.0
2009-11-23 23:58:00,1.6193,1.6195,1.61925,1.6194,14100000.0
2009-11-23 23:59:00,1.6194,1.6194,1.6192,1.6192,26900000.0
2009-11-24 00:00:00,1.6192,1.6194,1.6192,1.6194,8200000.0
2009-11-24 00:01:00,1.6193,1.6195,1.6193,1.6193,14000000.0
2009-11-24 00:02:00,1.6194,1.6194,1.61885,1.61905,16000000.0
2009-11-24 00:03:00,1.61915,1.61915,1.6191,1.6191,7000000.0
2009-11-24 00:04:00,1.61915,1.6192,1.61915,1.6192,4000000.0
2009-11-24 00:05:00,1.6191,1.61935,1.6191,1.61935,12000000.0
2009-11-24 00:06:00,1.61945,1.61985,1.6191,1.61935,29000000.0
2009-11-24 00:07:00,1.61945,1.6198,1.61945,1.61965,22000000.0
2009-11-24 00:08:00,1.6196,1.61975,1.6196,1.6197,13000000.0
2009-11-24 00:09:00,1.61975,1.61975,1.6196,1.6197,4000000.0
2009-11-24 00:10:00,1.6198,1.61985,1.61955,1.6196,12000000.0
2009-11-24 00:11:00,1.61965,1.61965,1.6196,1.6196,4000000.0
2009-11-24 00:12:00,1.61955,1.6196,1.6189,1.6196,24300000.0
2009-11-24 00:13:00,1.6197,1.61975,1.61955,1.6197,11000000.0
2009-11-24 00:14:00,1.61975,1.6198,1.6193,1.6194,33800000.0
2009-11-24 00:15:00,1.61935,1.6194,1.61915,1.61935,15000000.0
2009-11-24 00:16:00,1.6194,1.6195,1.61925,1.6193,16800000.0
2009-11-24 00:17:00,1.61935,1.6195,1.6192,1.6193,19200000.0
2009-11-24 00:18:00,1.61925,1.61935,1.61925,1.6193,16000000.0
2009-11-24 00:19:00,1.61935,1.61935,1.61925,1.6193,4000000.0
2009-11-24 00:20:00,1.6193,1.61935,1.6193,1.61935,2000000.0
2009-11-24 00:21:00,1.6193,1.61935,1.61925,1.61935,9000000.0
2009-11-24 00:22:00,1.61925,1.61925,1.61925,1.61925,1500000.0
2009-11-24 00:23:00,1.61711,1.61739,1.61684,1.61702,1500000.0
2009-11-24 00:24:00,1.61925,1.61925,1.61925,1.61925,1500000.0
2009-11-24 00:25:00,1.6193,1.6193,1.61875,1.619,17500000.0
2009-11-24 00:26:00,1.619,1.61935,1.619,1.6193,17200000.0
2009-11-24 00:27:00,1.61935,1.61945,1.6192,1.61945,16100000.0
2009-11-24 00:28:00,1.6193,1.6193,1.6193,1.6193,1500000.0
2009-11-24 00:29:00,1.61935,1.61935,1.61935,1.61935,1000000.0
2009-11-24 00:30:00,1.61925,1.61945,1.61895,1.61925,41800000.0
2009-11-24 00:31:00,1.61925,1.61925,1.6189,1.61895,17600000.0
2009-11-24 00:32:00,1.6189,1.619,1.61885,1.61885,10300000.0
2009-11-24 00:33:00,1.61885,1.61915,1.6185,1.6191,18100000.0
2009-11-24 00:34:00,1.61915,1.61915,1.61915,1.61915,6200000.0
2009-11-24 00:35:00,1.61925,1.61925,1.6188,1.6188,42200000.0
2009-11-24 00:36:00,1.6188,1.61915,1.61865,1.619,37300000.0
2009-11-24 00:37:00,1.61823,1.61857,1.61823,1.6183,9000000.0
2009-11-24 00:38:00,1.61915,1.61925,1.61915,1.61915,9000000.0
2009-11-24 00:39:00,1.61915,1.6192,1.61915,1.6192,7500000.0
2009-11-24 00:40:00,1.61845,1.61849,1.61821,1.61821,4600000.0
2009-11-24 00:41:00,1.6192,1.6192,1.6191,1.6191,4600000.0
2009-11-24 00:42:00,1.6192,1.61925,1.6192,1.6192,7500000.0
2009-11-24 00:43:00,1.61925,1.61925,1.61925,1.61925,1500000.0
2009-11-24 00:44:00,1.61935,1.6195,1.61925,1.6193,15000000.0
2009-11-24 00:45:00,1.6192,1.6192,1.6192,1.6192,1500000.0
2009-11-24 00:46:00,1.6192,1.6192,1.6192,1.6192,8000000.0
2009-11-24 00:47:00,1.6192,1.6192,1.6192,1.6192,3000000.0
2009-11-24 00:48:00,1.61925,1.61925,1.61925,1.61925,7700000.0
2009-11-24 00:49:00,1.61925,1.61925,1.6192,1.6192,7700000.0
2009-11-24 00:50:00,1.61925,1.61925,1.61885,1.61885,10700000.0
2009-11-24 00:51:00,1.61895,1.61895,1.61895,1.61895,10800000.0
2009-11-24 00:52:00,1.61895,1.61895,1.61895,1.61895,3100000.0
2009-11-24 00:53:00,1.61895,1.6191,1.61895,1.6191,4200000.0
2009-11-24 00:54:00,1.6191,1.6191,1.6191,1.6191,1500000.0
2009-11-24 00:55:00,1.61892,1.61909,1.61884,1.61885,6200000.0
2009-11-24 00:56:00,1.6191,1.61925,1.6191,1.6191,6200000.0
2009-11-24 00:57:00,1.6193,1.6193,1.6186,1.61865,26300000.0
2009-11-24 00:58:00,1.61865,1.61865,1.61865,1.61865,9300000.0
2009-11-24 00:59:00,1.6188,1.61905,1.6188,1.6189,27500000.0
2009-11-24 01:00:00,1.6189,1.6191,1.61875,1.6189,25600000.0
2009-11-24 01:01:00,1.61895,1.619,1.61885,1.61895,15100000.0
2009-11-24 01:02:00,1.61885,1.619,1.6185,1.6186,23700000.0
2009-11-24 01:03:00,1.61845,1.61865,1.61845,1.61865,9000000.0
2009-11-24 01:04:00,1.61885,1.61885,1.6187,1.6188,22700000.0
2009-11-24 01:05:00,1.61885,1.61885,1.6188,1.6188,6000000.0
2009-11-24 01:06:00,1.61865,1.61865,1.6183,1.6183,17300000.0
2009-11-24 01:07:00,1.6184,1.61845,1.617,1.6177,47500000.0
2009-11-24 01:08:00,1.6177,1.6177,1.6169,1.6176,50200000.0
2009-11-24 01:09:00,1.6176,1.6181,1.6176,1.618,41700000.0
2009-11-24 01:10:00,1.618,1.61815,1.61785,1.61785,40700000.0
2009-11-24 01:11:00,1.6179,1.618,1.61765,1.6178,49300000.0
2009-11-24 01:12:00,1.6178,1.6181,1.6178,1.618,31400000.0
2009-11-24 01:13:00,1.618,1.618,1.6179,1.61795,24000000.0
2009-11-24 01:14:00,1.61785,1.618,1.61785,1.61785,18600000.0
2009-11-24 01:15:00,1.61795,1.61795,1.6176,1.61785,26600000.0
2009-11-24 01:16:00,1.6179,1.618,1.61775,1.6179,27000000.0
2009-11-24 01:17:00,1.61795,1.6181,1.6179,1.61795,21000000.0
2009-11-24 01:18:00,1.61795,1.61795,1.6176,1.61765,15600000.0
2009-11-24 01:19:00,1.61765,1.6177,1.61765,1.6177,11700000.0
2009-11-24 01:20:00,1.6178,1.61795,1.6176,1.6176,58100000.0
2009-11-24 01:21:00,1.61765,1.6178,1.6176,1.6176,16200000.0
2009-11-24 01:22:00,1.6176,1.618,1.61725,1.6174,166500000.0
2009-11-24 01:23:00,1.61725,1.61775,1.617,1.61725,115700000.0
2009-11-24 01:24:00,1.61735,1.61745,1.6171,1.61725,13500000.0
2009-11-24 01:25:00,1.61725,1.61755,1.61725,1.6175,31400000.0
2009-11-24 01:26:00,1.61735,1.61735,1.61715,1.61715,15100000.0
2009-11-24 01:27:00,1.61715,1.61735,1.6171,1.61735,28400000.0
2009-11-24 01:28:00,1.6174,1.6174,1.61715,1.61715,29900000.0
2009-11-24 01:29:00,1.6171,1.6171,1.6167,1.617,45300000.0
2009-11-24 01:30:00,1.617,1.617,1.61685,1.6169,14000000.0
2009-11-24 01:31:00,1.6169,1.61725,1.61685,1.61725,34300000.0
2009-11-24 01:32:00,1.61725,1.6174,1.6171,1.61725,51800000.0
2009-11-24 01:33:00,1.6173,1.61805,1.6173,1.61805,48300000.0
2009-11-24 01:34:00,1.61805,1.61835,1.61805,1.61825,23800000.0
2009-11-24 01:35:00,1.61815,1.6192,1.61815,1.61865,102100000.0
2009-11-24 01:36:00,1.61865,1.6187,1.61835,1.61845,80200000.0
2009-11-24 01:37:00,1.61855,1.61885,1.61845,1.61845,80000000.0
2009-11-24 01:38:00,1.61845,1.6187,1.61835,1.6186,51100000.0
2009-11-24 01:39:00,1.61875,1.6189,1.61865,1.6187,28200000.0
2009-11-24 01:40:00,1.6186,1.6187,1.6185,1.6185,25600000.0
2009-11-24 01:41:00,1.6185,1.6189,1.61805,1.6189,67400000.0
2009-11-24 01:42:00,1.619,1.61915,1.61875,1.61905,29800000.0
2009-11-24 01:43:00,1.619,1.619,1.6189,1.61895,33300000.0
2009-11-24 01:44:00,1.61895,1.61915,1.6189,1.61915,25500000.0
2009-11-24 01:45:00,1.61915,1.61915,1.61915,1.61915,1500000.0
2009-11-24 01:46:00,1.6191,1.6191,1.6187,1.61875,18800000.0
2009-11-24 01:47:00,1.6187,1.6187,1.61855,1.6187,15200000.0
2009-11-24 01:48:00,1.6186,1.6187,1.6186,1.61865,15600000.0
2009-11-24 01:49:00,1.6186,1.6198,1.6186,1.61965,72200000.0
2009-11-24 01:50:00,1.61965,1.62,1.61965,1.6199,22900000.0
2009-11-24 01:51:00,1.6199,1.6202,1.61975,1.6198,64700000.0
2009-11-24 01:52:00,1.6198,1.61995,1.61945,1.6197,103100000.0
2009-11-24 01:53:00,1.6196,1.61975,1.6194,1.6195,44800000.0
2009-11-24 01:54:00,1.6195,1.6196,1.61905,1.61915,80000000.0
2009-11-24 01:55:00,1.61915,1.61935,1.6191,1.6191,61500000.0
2009-11-24 01:56:00,1.6191,1.6197,1.61905,1.6193,109000000.0
2009-11-24 01:57:00,1.6193,1.61975,1.61925,1.61965,84100000.0
2009-11-24 01:58:00,1.61965,1.62,1.6194,1.61985,80700000.0
2009-11-24 01:59:00,1.61995,1.62035,1.6197,1.6202,88100000.0
2009-11-24 02:00:00,1.62025,1.6204,1.6197,1.61985,51000000.0
2009-11-24 02:01:00,1.61985,1.6204,1.6198,1.6202,47900000.0
2009-11-24 02:02:00,1.6202,1.6205,1.6202,1.62045,34900000.0
2009-11-24 02:03:00,1.62045,1.62045,1.62025,1.6204,30400000.0
2009-11-24 02:04:00,1.6203,1.62085,1.62025,1.62085,44400000.0
2009-11-24 02:05:00,1.62085,1.6215,1.62055,1.62135,121000000.0
2009-11-24 02:06:00,1.6213,1.6213,1.62075,1.62105,79300000.0
2009-11-24 02:07:00,1.62105,1.62135,1.6209,1.6209,114800000.0
2009-11-24 02:08:00,1.62085,1.62115,1.62065,1.62085,165600000.0
2009-11-24 02:09:00,1.6208,1.62085,1.6199,1.62005,91900000.0
2009-11-24 02:10:00,1.62005,1.621,1.62005,1.62095,80000000.0
2009-11-24 02:11:00,1.62085,1.62105,1.62075,1.62075,97800000.0
2009-11-24 02:12:00,1.62075,1.62095,1.6204,1.6205,92100000.0
2009-11-24 02:13:00,1.6205,1.6208,1.6205,1.6207,61700000.0
2009-11-24 02:14:00,1.6206,1.62095,1.62055,1.6208,115000000.0
2009-11-24 02:15:00,1.6209,1.62115,1.62085,1.62105,43100000.0
2009-11-24 02:16:00,1.62105,1.62115,1.6209,1.62095,75800000.0
2009-11-24 02:17:00,1.621,1.621,1.6206,1.62095,126100000.0
2009-11-24 02:18:00,1.6209,1.62095,1.62045,1.62075,81500000.0
2009-11-24 02:19:00,1.62075,1.621,1.6205,1.62075,122900000.0
2009-11-24 02:20:00,1.62055,1.6208,1.6204,1.6208,69600000.0
2009-11-24 02:21:00,1.62055,1.621,1.62045,1.62095,98600000.0
2009-11-24 02:22:00,1.621,1.621,1.6208,1.6209,69300000.0
2009-11-24 02:23:00,1.6209,1.621,1.6209,1.62095,18400000.0
2009-11-24 02:24:00,1.62095,1.62095,1.62075,1.62075,18300000.0
2009-11-24 02:25:00,1.62075,1.62075,1.6205,1.62075,33000000.0
2009-11-24 02:26:00,1.6207,1.62085,1.6207,1.6207,31300000.0
2009-11-24 02:27:00,1.62065,1.621,1.62065,1.6208,39200000.0
2009-11-24 02:28:00,1.62075,1.6212,1.62075,1.62105,84800000.0
2009-11-24 02:29:00,1.621,1.62105,1.6209,1.621,38800000.0
2009-11-24 02:30:00,1.621,1.6211,1.62075,1.62085,60100000.0
2009-11-24 02:31:00,1.62085,1.62105,1.62065,1.62095,86300000.0
2009-11-24 02:32:00,1.6209,1.62155,1.62075,1.62145,68800000.0
2009-11-24 02:33:00,1.62145,1.6216,1.62135,1.6216,58900000.0
2009-11-24 02:34:00,1.6216,1.622,1.62145,1.622,91400000.0
2009-11-24 02:35:00,1.622,1.62215,1.62165,1.62185,82300000.0
2009-11-24 02:36:00,1.6219,1.622,1.6216,1.62175,102100000.0
2009-11-24 02:37:00,1.62185,1.62225,1.62175,1.62205,144800000.0
2009-11-24 02:38:00,1.6221,1.6221,1.62175,1.62175,81400000.0
2009-11-24 02:39:00,1.62175,1.6221,1.62165,1.62195,87800000.0
2009-11-24 02:40:00,1.622,1.6222,1.6218,1.622,67000000.0
2009-11-24 02:41:00,1.62195,1.62225,1.62195,1.62215,51400000.0
2009-11-24 02:42:00,1.6222,1.62225,1.62215,1.6222,24400000.0
2009-11-24 02:43:00,1.6222,1.6223,1.6219,1.6222,72100000.0
2009-11-24 02:44:00,1.62215,1.62225,1.6219,1.62195,50100000.0
2009-11-24 02:45:00,1.6219,1.622,1.62155,1.6216,70200000.0
2009-11-24 02:46:00,1.62155,1.6216,1.6213,1.6213,70100000.0
2009-11-24 02:47:00,1.62135,1.62145,1.62135,1.62145,10400000.0
2009-11-24 02:48:00,1.6214,1.6223,1.6214,1.62195,132100000.0
2009-11-24 02:49:00,1.62195,1.62255,1.6218,1.62205,140000000.0
2009-11-24 02:50:00,1.6221,1.6221,1.62185,1.6219,87500000.0
2009-11-24 02:51:00,1.6219,1.6222,1.62185,1.62205,99300000.0
2009-11-24 02:52:00,1.6221,1.62235,1.6221,1.62225,63700000.0
2009-11-24 02:53:00,1.6223,1.6224,1.62205,1.62235,89000000.0
2009-11-24 02:54:00,1.62235,1.6226,1.6221,1.62215,121400000.0
2009-11-24 02:55:00,1.6221,1.62225,1.62145,1.62185,150100000.0
2009-11-24 02:56:00,1.62185,1.62225,1.6215,1.62205,125700000.0
2009-11-24 02:57:00,1.62205,1.62265,1.6219,1.6223,96700000.0
2009-11-24 02:58:00,1.62225,1.62235,1.6219,1.6223,93000000.0
2009-11-24 02:59:00,1.62225,1.6225,1.62195,1.6221,96600000.0
2009-11-24 03:00:00,1.6221,1.6224,1.6216,1.62205,80200000.0
2009-11-24 03:01:00,1.62205,1.62225,1.62185,1.6219,103400000.0
2009-11-24 03:02:00,1.62205,1.62225,1.62165,1.62165,106300000.0
2009-11-24 03:03:00,1.62165,1.6218,1.62145,1.62165,29600000.0
2009-11-24 03:04:00,1.62165,1.62175,1.6213,1.6216,96100000.0
2009-11-24 03:05:00,1.6216,1.6219,1.62105,1.62135,100800000.0
2009-11-24 03:06:00,1.6214,1.62185,1.62125,1.62185,55800000.0
2009-11-24 03:07:00,1.62175,1.6224,1.6215,1.6223,66900000.0
2009-11-24 03:08:00,1.62215,1.62215,1.62175,1.62205,68100000.0
2009-11-24 03:09:00,1.62205,1.62215,1.6217,1.6217,39300000.0
2009-11-24 03:10:00,1.62165,1.62185,1.6215,1.6216,57100000.0
2009-11-24 03:11:00,1.62165,1.62175,1.6215,1.6217,50500000.0
2009-11-24 03:12:00,1.62175,1.6219,1.6217,1.6219,36800000.0
2009-11-24 03:13:00,1.62185,1.6221,1.6218,1.6219,31900000.0
2009-11-24 03:14:00,1.6219,1.62205,1.62165,1.62165,40500000.0
2009-11-24 03:15:00,1.6217,1.622,1.62165,1.622,62400000.0
2009-11-24 03:16:00,1.622,1.62225,1.62135,1.62165,95700000.0
2009-11-24 03:17:00,1.6216,1.62175,1.62095,1.6212,74400000.0
2009-11-24 03:18:00,1.6212,1.62135,1.62115,1.62115,38600000.0
2009-11-24 03:19:00,1.62115,1.62135,1.62115,1.62135,27900000.0
2009-11-24 03:20:00,1.62135,1.62135,1.62095,1.62125,58800000.0
2009-11-24 03:21:00,1.6212,1.62145,1.62115,1.6213,50000000.0
2009-11-24 03:22:00,1.62135,1.62145,1.6213,1.62135,21000000.0
2009-11-24 03:23:00,1.6214,1.6214,1.6213,1.62135,24100000.0
2009-11-24 03:24:00,1.62145,1.6216,1.62115,1.62145,82000000.0
2009-11-24 03:25:00,1.6214,1.62155,1.6214,1.62145,33900000.0
2009-11-24 03:26:00,1.6215,1.6215,1.62135,1.6214,27000000.0
2009-11-24 03:27:00,1.6214,1.62155,1.6213,1.6214,29600000.0
2009-11-24 03:28:00,1.6214,1.6215,1.62135,1.6214,24300000.0
2009-11-24 03:29:00,1.6215,1.6215,1.6214,1.6214,35400000.0
2009-11-24 03:30:00,1.6213,1.6214,1.6212,1.6213,19700000.0
2009-11-24 03:31:00,1.6213,1.62135,1.6213,1.6213,10500000.0
2009-11-24 03:32:00,1.6213,1.62155,1.6213,1.62155,49400000.0
2009-11-24 03:33:00,1.62155,1.62155,1.62135,1.6215,56900000.0
2009-11-24 03:34:00,1.6215,1.62165,1.62145,1.6215,37600000.0
2009-11-24 03:35:00,1.6215,1.62175,1.6215,1.6215,51500000.0
2009-11-24 03:36:00,1.6214,1.6222,1.6213,1.62175,109100000.0
2009-11-24 03:37:00,1.6216,1.6221,1.6216,1.62205,35500000.0
2009-11-24 03:38:00,1.62195,1.62215,1.62195,1.6221,17400000.0
2009-11-24 03:39:00,1.6221,1.62225,1.6218,1.6219,50700000.0
2009-11-24 03:40:00,1.6219,1.62195,1.62155,1.62155,53500000.0
2009-11-24 03:41:00,1.62155,1.6218,1.62145,1.6218,34600000.0
2009-11-24 03:42:00,1.62185,1.62185,1.6214,1.6215,62700000.0
2009-11-24 03:43:00,1.62155,1.62175,1.62155,1.6216,37000000.0
2009-11-24 03:44:00,1.6216,1.62175,1.62155,1.62165,33400000.0
2009-11-24 03:45:00,1.62175,1.62195,1.6214,1.6218,71900000.0
2009-11-24 03:46:00,1.6218,1.6218,1.62165,1.62165,18200000.0
2009-11-24 03:47:00,1.62165,1.62175,1.6215,1.62165,50400000.0
2009-11-24 03:48:00,1.62165,1.6218,1.62165,1.6218,25700000.0
2009-11-24 03:49:00,1.6217,1.6218,1.6217,1.6218,5600000.0
2009-11-24 03:50:00,1.6218,1.6219,1.6217,1.6218,12600000.0
2009-11-24 03:51:00,1.6219,1.62195,1.6219,1.6219,10200000.0
2009-11-24 03:52:00,1.6219,1.62235,1.6219,1.62215,67800000.0
2009-11-24 03:53:00,1.6222,1.6223,1.62175,1.6219,25500000.0
2009-11-24 03:54:00,1.62185,1.62185,1.6217,1.62185,29400000.0
2009-11-24 03:55:00,1.6218,1.62215,1.6217,1.6221,87900000.0
2009-11-24 03:56:00,1.62205,1.62235,1.622,1.62215,58000000.0
2009-11-24 03:57:00,1.62215,1.62235,1.6221,1.62225,33800000.0
2009-11-24 03:58:00,1.62225,1.62275,1.62215,1.62255,96800000.0
2009-11-24 03:59:00,1.62255,1.62285,1.6222,1.62275,111500000.0
2009-11-24 04:00:00,1.62275,1.6232,1.6227,1.6231,110200000.0
2009-11-24 04:01:00,1.623,1.62325,1.623,1.623,46300000.0
2009-11-24 04:02:00,1.62285,1.62325,1.6228,1.62315,41600000.0
2009-11-24 04:03:00,1.6231,1.62315,1.6228,1.623,106200000.0
2009-11-24 04:04:00,1.623,1.6234,1.6229,1.623,107800000.0
2009-11-24 04:05:00,1.62295,1.6234,1.62295,1.62315,84000000.0
2009-11-24 04:06:00,1.6231,1.62325,1.62295,1.62295,26900000.0
2009-11-24 04:07:00,1.62295,1.62295,1.62255,1.62255,36600000.0
2009-11-24 04:08:00,1.6226,1.6226,1.62225,1.6223,42100000.0
2009-11-24 04:09:00,1.62235,1.62245,1.6223,1.6224,37500000.0
2009-11-24 04:10:00,1.6224,1.6224,1.62215,1.62235,22800000.0
2009-11-24 04:11:00,1.6224,1.62255,1.62215,1.6223,57900000.0
2009-11-24 04:12:00,1.62235,1.62275,1.6223,1.62265,28300000.0
2009-11-24 04:13:00,1.62265,1.62275,1.6226,1.6226,22300000.0
2009-11-24 04:14:00,1.62255,1.62255,1.6225,1.6225,5400000.0
2009-11-24 04:15:00,1.62245,1.62245,1.6223,1.6223,16900000.0
2009-11-24 04:16:00,1.62225,1.6223,1.6221,1.6223,21200000.0
2009-11-24 04:17:00,1.6223,1.6224,1.6222,1.6223,25100000.0
2009-11-24 04:18:00,1.62235,1.62235,1.62225,1.6223,20800000.0
2009-11-24 04:19:00,1.6222,1.6223,1.62215,1.6222,26200000.0
2009-11-24 04:20:00,1.6222,1.62225,1.6221,1.62215,30500000.0
2009-11-24 04:21:00,1.6222,1.6223,1.6221,1.6223,28800000.0
2009-11-24 04:22:00,1.6223,1.6223,1.62185,1.62205,55700000.0
2009-11-24 04:23:00,1.622,1.62205,1.6215,1.62175,26600000.0
2009-11-24 04:24:00,1.6218,1.62205,1.6218,1.622,40300000.0
2009-11-24 04:25:00,1.62205,1.6222,1.62185,1.62195,81100000.0
2009-11-24 04:26:00,1.62195,1.62235,1.62185,1.6221,73600000.0
2009-11-24 04:27:00,1.62215,1.6224,1.62205,1.6224,39200000.0
2009-11-24 04:28:00,1.6224,1.62245,1.62225,1.62235,51900000.0
2009-11-24 04:29:00,1.6224,1.6224,1.6223,1.6224,13100000.0
2009-11-24 04:30:00,1.62235,1.62245,1.62215,1.6222,16500000.0
2009-11-24 04:31:00,1.6222,1.62245,1.6221,1.6221,39100000.0
2009-11-24 04:32:00,1.62215,1.62215,1.622,1.62215,40300000.0
2009-11-24 04:33:00,1.62215,1.6223,1.62205,1.6222,51600000.0
2009-11-24 04:34:00,1.6222,1.62225,1.6218,1.6219,63100000.0
2009-11-24 04:35:00,1.622,1.6225,1.622,1.6224,71200000.0
2009-11-24 04:36:00,1.6224,1.6225,1.6222,1.6224,47100000.0
2009-11-24 04:37:00,1.62245,1.62255,1.62195,1.622,46700000.0
2009-11-24 04:38:00,1.62205,1.6222,1.622,1.62215,47400000.0
2009-11-24 04:39:00,1.62215,1.62245,1.62215,1.62235,40100000.0
2009-11-24 04:40:00,1.62225,1.6224,1.6221,1.6222,39000000.0
2009-11-24 04:41:00,1.62215,1.62215,1.62175,1.62185,37100000.0
2009-11-24 04:42:00,1.62195,1.6224,1.6219,1.6224,44800000.0
2009-11-24 04:43:00,1.62235,1.6228,1.62235,1.62275,66000000.0
2009-11-24 04:44:00,1.62275,1.62275,1.6224,1.62245,51500000.0
2009-11-24 04:45:00,1.6225,1.62275,1.6224,1.6224,38800000.0
2009-11-24 04:46:00,1.6224,1.6227,1.6222,1.6225,70500000.0
2009-11-24 04:47:00,1.6225,1.6228,1.62245,1.62255,50300000.0
2009-11-24 04:48:00,1.62255,1.6228,1.62245,1.62275,41500000.0
2009-11-24 04:49:00,1.62275,1.6229,1.62255,1.6226,65300000.0
2009-11-24 04:50:00,1.6226,1.6228,1.62255,1.6228,16900000.0
2009-11-24 04:51:00,1.62285,1.62285,1.6227,1.6228,21600000.0
2009-11-24 04:52:00,1.62275,1.6228,1.62255,1.62255,40900000.0
2009-11-24 04:53:00,1.6225,1.6226,1.6223,1.6224,46200000.0
2009-11-24 04:54:00,1.6224,1.623,1.6224,1.62285,45200000.0
2009-11-24 04:55:00,1.623,1.623,1.62285,1.62285,9600000.0
2009-11-24 04:56:00,1.62285,1.62295,1.62275,1.62275,21000000.0
2009-11-24 04:57:00,1.6228,1.62285,1.6226,1.62265,35000000.0
2009-11-24 04:58:00,1.62275,1.623,1.6226,1.62265,42900000.0
2009-11-24 04:59:00,1.62275,1.623,1.62275,1.62295,24600000.0
2009-11-24 05:00:00,1.62285,1.62295,1.62275,1.62285,17200000.0
2009-11-24 05:01:00,1.6228,1.623,1.62275,1.62285,24700000.0
2009-11-24 05:02:00,1.6229,1.6229,1.62275,1.6229,50200000.0
2009-11-24 05:03:00,1.6229,1.6231,1.6229,1.62305,24000000.0
2009-11-24 05:04:00,1.62305,1.62305,1.6228,1.62285,29000000.0
2009-11-24 05:05:00,1.62275,1.623,1.62265,1.62265,37800000.0
2009-11-24 05:06:00,1.6226,1.62265,1.62235,1.62245,60100000.0
2009-11-24 05:07:00,1.6224,1.62255,1.6222,1.6222,59400000.0
2009-11-24 05:08:00,1.62215,1.62225,1.62215,1.62225,22500000.0
2009-11-24 05:09:00,1.6223,1.6224,1.62205,1.6222,30800000.0
2009-11-24 05:10:00,1.6223,1.6223,1.62185,1.62195,48900000.0
2009-11-24 05:11:00,1.6221,1.62215,1.6219,1.6219,19400000.0
2009-11-24 05:12:00,1.62195,1.6222,1.62195,1.6221,28200000.0
2009-11-24 05:13:00,1.6221,1.6226,1.6221,1.62225,48200000.0
2009-11-24 05:14:00,1.62225,1.62315,1.6222,1.623,121400000.0
2009-11-24 05:15:00,1.623,1.62325,1.62285,1.62295,51000000.0
2009-11-24 05:16:00,1.62295,1.62305,1.62285,1.62305,28700000.0
2009-11-24 05:17:00,1.62305,1.62325,1.6229,1.62295,54600000.0
2009-11-24 05:18:00,1.62295,1.6232,1.6228,1.62315,89700000.0
2009-11-24 05:19:00,1.62315,1.62395,1.62315,1.6236,72200000.0
2009-11-24 05:20:00,1.6235,1.62395,1.6235,1.6235,59800000.0
2009-11-24 05:21:00,1.6236,1.6239,1.62335,1.62385,74500000.0
2009-11-24 05:22:00,1.62375,1.62375,1.62345,1.62345,61400000.0
2009-11-24 05:23:00,1.62345,1.62375,1.6232,1.62355,104000000.0
2009-11-24 05:24:00,1.6236,1.62365,1.62345,1.6236,65100000.0
2009-11-24 05:25:00,1.62365,1.6237,1.6236,1.6236,19600000.0
2009-11-24 05:26:00,1.62355,1.6237,1.6235,1.6236,21100000.0
2009-11-24 05:27:00,1.6237,1.6237,1.6233,1.6233,32600000.0
2009-11-24 05:28:00,1.62315,1.62335,1.6231,1.6232,46800000.0
2009-11-24 05:29:00,1.6231,1.6232,1.62305,1.6231,48700000.0
2009-11-24 05:30:00,1.6231,1.62365,1.6231,1.62345,53500000.0
2009-11-24 05:31:00,1.62345,1.62355,1.6233,1.6233,21500000.0
2009-11-24 05:32:00,1.6233,1.62355,1.6233,1.62345,27600000.0
2009-11-24 05:33:00,1.62355,1.6245,1.62355,1.6244,85200000.0
2009-11-24 05:34:00,1.6243,1.6247,1.6241,1.62425,75700000.0
2009-11-24 05:35:00,1.6242,1.6246,1.62405,1.62415,74400000.0
2009-11-24 05:36:00,1.62415,1.6244,1.62375,1.624,129700000.0
2009-11-24 05:37:00,1.62395,1.62405,1.6238,1.62385,32300000.0
2009-11-24 05:38:00,1.6239,1.62395,1.62375,1.6239,18400000.0
2009-11-24 05:39:00,1.62395,1.62395,1.62385,1.6239,18600000.0
2009-11-24 05:40:00,1.62405,1.62405,1.623,1.6237,82700000.0
2009-11-24 05:41:00,1.6234,1.6238,1.6234,1.62375,15100000.0
2009-11-24 05:42:00,1.6238,1.624,1.6237,1.6237,60700000.0
2009-11-24 05:43:00,1.6236,1.62365,1.6235,1.6236,30500000.0
2009-11-24 05:44:00,1.62365,1.62375,1.6236,1.6237,8800000.0
2009-11-24 05:45:00,1.62375,1.62375,1.6237,1.6237,8200000.0
2009-11-24 05:46:00,1.6237,1.6237,1.62355,1.62355,14700000.0
2009-11-24 05:47:00,1.6237,1.62375,1.6237,1.62375,19600000.0
2009-11-24 05:48:00,1.6236,1.6236,1.6235,1.6235,10000000.0
2009-11-24 05:49:00,1.6234,1.6234,1.6231,1.62315,14900000.0
2009-11-24 05:50:00,1.62315,1.6235,1.62315,1.6234,22400000.0
2009-11-24 05:51:00,1.62335,1.62345,1.62315,1.62325,39500000.0
2009-11-24 05:52:00,1.6233,1.62335,1.62325,1.62325,13800000.0
2009-11-24 05:53:00,1.62325,1.62335,1.62325,1.62335,25400000.0
2009-11-24 05:54:00,1.6234,1.6234,1.62315,1.6233,43400000.0
2009-11-24 05:55:00,1.6233,1.6234,1.62325,1.62335,62400000.0
2009-11-24 05:56:00,1.62325,1.62345,1.62325,1.62345,10000000.0
2009-11-24 05:57:00,1.62345,1.6235,1.6234,1.62345,18200000.0
2009-11-24 05:58:00,1.6234,1.6235,1.6231,1.6233,40400000.0
2009-11-24 05:59:00,1.6233,1.6234,1.6233,1.6233,22400000.0
2009-11-24 06:00:00,1.62335,1.62345,1.6232,1.62345,34800000.0
2009-11-24 06:01:00,1.62335,1.62345,1.62315,1.6232,40400000.0
2009-11-24 06:02:00,1.62315,1.6232,1.6228,1.6228,37300000.0
2009-11-24 06:03:00,1.6229,1.62295,1.6228,1.6229,30300000.0
2009-11-24 06:04:00,1.6229,1.62315,1.6228,1.62305,89400000.0
2009-11-24 06:05:00,1.623,1.6231,1.6229,1.6229,42400000.0
2009-11-24 06:06:00,1.6229,1.6233,1.62285,1.6232,93600000.0
2009-11-24 06:07:00,1.6232,1.6234,1.6232,1.62335,17300000.0
2009-11-24 06:08:00,1.6233,1.6235,1.62275,1.6229,74700000.0
2009-11-24 06:09:00,1.6229,1.6231,1.62265,1.62275,69700000.0
2009-11-24 06:10:00,1.6227,1.6229,1.6227,1.62285,21600000.0
2009-11-24 06:11:00,1.6229,1.6229,1.62215,1.62215,64000000.0
2009-11-24 06:12:00,1.62235,1.6227,1.62225,1.62225,94400000.0
2009-11-24 06:13:00,1.6224,1.6224,1.62185,1.62205,92600000.0
2009-11-24 06:14:00,1.6221,1.6226,1.622,1.622,67100000.0
2009-11-24 06:15:00,1.622,1.6222,1.62195,1.62205,21100000.0
2009-11-24 06:16:00,1.622,1.622,1.62185,1.622,23900000.0
2009-11-24 06:17:00,1.62205,1.62225,1.622,1.62205,25600000.0
2009-11-24 06:18:00,1.62205,1.62235,1.622,1.6221,64000000.0
2009-11-24 06:19:00,1.62205,1.6223,1.62185,1.62185,38000000.0
2009-11-24 06:20:00,1.62185,1.622,1.62155,1.6217,73700000.0
2009-11-24 06:21:00,1.6217,1.62215,1.6217,1.6219,37400000.0
2009-11-24 06:22:00,1.6221,1.6222,1.6219,1.62195,31000000.0
2009-11-24 06:23:00,1.62195,1.62245,1.6218,1.6223,62100000.0
2009-11-24 06:24:00,1.62225,1.62245,1.622,1.6222,65300000.0
2009-11-24 06:25:00,1.6223,1.6225,1.6221,1.62225,39300000.0
2009-11-24 06:26:00,1.62225,1.6223,1.62195,1.62195,43400000.0
2009-11-24 06:27:00,1.62195,1.622,1.62195,1.62195,19400000.0
2009-11-24 06:28:00,1.62195,1.622,1.62195,1.62195,55200000.0
2009-11-24 06:29:00,1.62195,1.62195,1.6219,1.62195,69000000.0
2009-11-24 06:30:00,1.62195,1.6222,1.62195,1.6221,36800000.0
2009-11-24 06:31:00,1.6221,1.6225,1.6221,1.6223,50400000.0
2009-11-24 06:32:00,1.6223,1.6225,1.6222,1.6223,27600000.0
2009-11-24 06:33:00,1.6223,1.62235,1.62225,1.6223,22400000.0
2009-11-24 06:34:00,1.6223,1.62245,1.62225,1.6223,21000000.0
2009-11-24 06:35:00,1.6223,1.62245,1.62225,1.6223,33600000.0
2009-11-24 06:36:00,1.6223,1.62235,1.62225,1.62225,34000000.0
2009-11-24 06:37:00,1.6223,1.62245,1.6222,1.6222,41000000.0
2009-11-24 06:38:00,1.62225,1.6227,1.6221,1.62265,47000000.0
2009-11-24 06:39:00,1.62265,1.6228,1.6226,1.62275,20800000.0
2009-11-24 06:40:00,1.62275,1.62325,1.62255,1.62295,51300000.0
2009-11-24 06:41:00,1.62295,1.62325,1.6229,1.623,91200000.0
2009-11-24 06:42:00,1.623,1.6232,1.62285,1.62305,29600000.0
2009-11-24 06:43:00,1.623,1.62305,1.62285,1.62285,33800000.0
2009-11-24 06:44:00,1.6229,1.623,1.6229,1.62295,20000000.0
2009-11-24 06:45:00,1.62295,1.62315,1.6229,1.62315,22500000.0
2009-11-24 06:46:00,1.6232,1.62335,1.6231,1.6231,29600000.0
2009-11-24 06:47:00,1.6232,1.62325,1.62275,1.6229,90300000.0
2009-11-24 06:48:00,1.6229,1.62295,1.62245,1.6225,119200000.0
2009-11-24 06:49:00,1.6225,1.62295,1.6225,1.6226,61900000.0
2009-11-24 06:50:00,1.6226,1.6231,1.6226,1.62295,34400000.0
2009-11-24 06:51:00,1.6229,1.6229,1.6221,1.62225,61500000.0
2009-11-24 06:52:00,1.6222,1.6225,1.62215,1.6223,55000000.0
2009-11-24 06:53:00,1.62235,1.62255,1.6223,1.6224,51900000.0
2009-11-24 06:54:00,1.6224,1.6225,1.6222,1.62235,53300000.0
2009-11-24 06:55:00,1.6223,1.6224,1.62215,1.62225,36900000.0
2009-11-24 06:56:00,1.62225,1.6223,1.62215,1.62215,25100000.0
2009-11-24 06:57:00,1.62215,1.6222,1.62125,1.6214,56300000.0
2009-11-24 06:58:00,1.62145,1.62175,1.6213,1.6217,56800000.0
2009-11-24 06:59:00,1.6217,1.6217,1.6216,1.62165,11300000.0
2009-11-24 07:00:00,1.6216,1.622,1.62155,1.62185,57200000.0
2009-11-24 07:01:00,1.6218,1.62225,1.6218,1.62215,38000000.0
2009-11-24 07:02:00,1.62215,1.62245,1.62215,1.62235,63400000.0
2009-11-24 07:03:00,1.6224,1.6224,1.62195,1.62205,95900000.0
2009-11-24 07:04:00,1.622,1.62205,1.62195,1.62205,35300000.0
2009-11-24 07:05:00,1.62205,1.62245,1.622,1.62235,55700000.0
2009-11-24 07:06:00,1.6224,1.6225,1.62185,1.6221,74100000.0
2009-11-24 07:07:00,1.622,1.6225,1.622,1.62245,35100000.0
2009-11-24 07:08:00,1.62245,1.62255,1.62195,1.62215,50500000.0
2009-11-24 07:09:00,1.62215,1.6223,1.6221,1.62215,30500000.0
2009-11-24 07:10:00,1.6221,1.62225,1.622,1.6222,10900000.0
2009-11-24 07:11:00,1.62215,1.62235,1.62205,1.6221,21800000.0
2009-11-24 07:12:00,1.62215,1.62235,1.62185,1.62205,57600000.0
2009-11-24 07:13:00,1.62195,1.62195,1.62145,1.62185,56700000.0
2009-11-24 07:14:00,1.62195,1.6221,1.62135,1.62145,112700000.0
2009-11-24 07:15:00,1.6215,1.622,1.6215,1.62175,48400000.0
2009-11-24 07:16:00,1.62165,1.6221,1.6214,1.622,92200000.0
2009-11-24 07:17:00,1.622,1.622,1.62145,1.6216,78200000.0
2009-11-24 07:18:00,1.62165,1.62265,1.62145,1.6225,113300000.0
2009-11-24 07:19:00,1.6225,1.62265,1.62215,1.62265,77700000.0
2009-11-24 07:20:00,1.6225,1.62255,1.62205,1.62235,49400000.0
2009-11-24 07:21:00,1.6223,1.6227,1.62215,1.6224,80600000.0
2009-11-24 07:22:00,1.6223,1.6234,1.6223,1.62315,75800000.0
2009-11-24 07:23:00,1.623,1.6233,1.6228,1.6233,135500000.0
2009-11-24 07:24:00,1.6232,1.6233,1.62275,1.62285,77100000.0
2009-11-24 07:25:00,1.62285,1.6231,1.62275,1.62305,87800000.0
2009-11-24 07:26:00,1.62295,1.62325,1.62275,1.6232,66100000.0
2009-11-24 07:27:00,1.62325,1.62325,1.62285,1.6229,33800000.0
2009-11-24 07:28:00,1.62295,1.6231,1.6229,1.62305,53400000.0
2009-11-24 07:29:00,1.62295,1.62295,1.6227,1.6227,43600000.0
2009-11-24 07:30:00,1.6228,1.6231,1.6226,1.62305,99600000.0
2009-11-24 07:31:00,1.62305,1.62315,1.6225,1.62265,72100000.0
2009-11-24 07:32:00,1.62265,1.6228,1.6224,1.6225,44500000.0
2009-11-24 07:33:00,1.62255,1.62275,1.6225,1.62265,54100000.0
2009-11-24 07:34:00,1.6226,1.62295,1.62255,1.6228,40800000.0
2009-11-24 07:35:00,1.62285,1.623,1.62235,1.62235,138100000.0
2009-11-24 07:36:00,1.6224,1.62305,1.6224,1.62295,76800000.0
2009-11-24 07:37:00,1.62285,1.6232,1.6224,1.6226,166100000.0
2009-11-24 07:38:00,1.6226,1.6233,1.6226,1.62305,131900000.0
2009-11-24 07:39:00,1.62305,1.6238,1.623,1.62355,110400000.0
2009-11-24 07:40:00,1.6235,1.62385,1.62335,1.6234,144600000.0
2009-11-24 07:41:00,1.6234,1.62355,1.62285,1.62315,133000000.0
2009-11-24 07:42:00,1.62325,1.62365,1.6231,1.62365,97300000.0
2009-11-24 07:43:00,1.62365,1.62375,1.62345,1.62375,84400000.0
2009-11-24 07:44:00,1.62375,1.62375,1.62325,1.6233,88200000.0
2009-11-24 07:45:00,1.6232,1.6243,1.6231,1.62385,170100000.0
2009-11-24 07:46:00,1.6238,1.6243,1.62375,1.6239,113300000.0
2009-11-24 07:47:00,1.6239,1.6244,1.62385,1.62425,67200000.0
2009-11-24 07:48:00,1.6242,1.62425,1.6238,1.6241,60700000.0
2009-11-24 07:49:00,1.6241,1.6242,1.62365,1.62375,91700000.0
2009-11-24 07:50:00,1.62375,1.62405,1.62355,1.624,139100000.0
2009-11-24 07:51:00,1.624,1.624,1.6236,1.6237,71900000.0
2009-11-24 07:52:00,1.6237,1.62435,1.6237,1.62425,118100000.0
2009-11-24 07:53:00,1.62425,1.62435,1.62335,1.62405,106800000.0
2009-11-24 07:54:00,1.6241,1.6242,1.62375,1.6238,86900000.0
2009-11-24 07:55:00,1.62385,1.62395,1.6234,1.6236,122900000.0
2009-11-24 07:56:00,1.6236,1.6237,1.62325,1.6235,115200000.0
2009-11-24 07:57:00,1.6236,1.62395,1.62355,1.6236,41200000.0
2009-11-24 07:58:00,1.6236,1.6241,1.62355,1.624,103000000.0
2009-11-24 07:59:00,1.62405,1.6246,1.62395,1.62425,129300000.0
2009-11-24 08:00:00,1.62425,1.62425,1.62355,1.62365,142000000.0
2009-11-24 08:01:00,1.62365,1.62385,1.62335,1.62365,94800000.0
2009-11-24 08:02:00,1.6237,1.62395,1.6234,1.6234,97500000.0
2009-11-24 08:03:00,1.62345,1.6238,1.6233,1.6237,79100000.0
2009-11-24 08:04:00,1.6237,1.624,1.62355,1.6237,41600000.0
2009-11-24 08:05:00,1.62355,1.62375,1.62345,1.6236,30900000.0
2009-11-24 08:06:00,1.62355,1.6236,1.6233,1.62335,61300000.0
2009-11-24 08:07:00,1.62335,1.6239,1.62315,1.6237,75800000.0
2009-11-24 08:08:00,1.6238,1.62385,1.6236,1.6238,55900000.0
2009-11-24 08:09:00,1.62385,1.6242,1.62365,1.6241,90100000.0
2009-11-24 08:10:00,1.6242,1.6246,1.6241,1.62445,90800000.0
2009-11-24 08:11:00,1.62455,1.625,1.6245,1.62485,133000000.0
2009-11-24 08:12:00,1.6249,1.62565,1.6248,1.62565,97400000.0
2009-11-24 08:13:00,1.6258,1.62605,1.62525,1.6259,182000000.0
2009-11-24 08:14:00,1.62595,1.62605,1.6256,1.62585,146900000.0
2009-11-24 08:15:00,1.6258,1.62605,1.6258,1.6259,70900000.0
2009-11-24 08:16:00,1.62585,1.62625,1.62555,1.62615,65400000.0
2009-11-24 08:17:00,1.6261,1.6263,1.6256,1.62585,100800000.0
2009-11-24 08:18:00,1.62575,1.62615,1.62545,1.62595,117000000.0
2009-11-24 08:19:00,1.6259,1.62605,1.6255,1.6256,81000000.0
2009-11-24 08:20:00,1.62565,1.626,1.6256,1.62575,57700000.0
2009-11-24 08:21:00,1.6256,1.62605,1.62555,1.62565,76700000.0
2009-11-24 08:22:00,1.6257,1.62605,1.6257,1.6259,56200000.0
2009-11-24 08:23:00,1.6258,1.626,1.6258,1.62585,35700000.0
2009-11-24 08:24:00,1.6259,1.6259,1.62555,1.62565,58000000.0
2009-11-24 08:25:00,1.6257,1.6258,1.62545,1.6257,78200000.0
2009-11-24 08:26:00,1.6257,1.62575,1.6255,1.6256,85500000.0
2009-11-24 08:27:00,1.62565,1.6257,1.62545,1.62555,67500000.0
2009-11-24 08:28:00,1.62555,1.62585,1.62555,1.6257,128600000.0
2009-11-24 08:29:00,1.62565,1.6258,1.6254,1.62555,86800000.0
2009-11-24 08:30:00,1.6255,1.62585,1.6254,1.62575,111900000.0
2009-11-24 08:31:00,1.6258,1.6258,1.6253,1.6255,66500000.0
2009-11-24 08:32:00,1.6255,1.6257,1.6253,1.6257,47400000.0
2009-11-24 08:33:00,1.6257,1.62595,1.62565,1.62565,80200000.0
2009-11-24 08:34:00,1.6257,1.6265,1.62565,1.62625,141300000.0
2009-11-24 08:35:00,1.6264,1.62715,1.6263,1.62715,146700000.0
2009-11-24 08:36:00,1.6272,1.6283,1.6272,1.6281,132600000.0
2009-11-24 08:37:00,1.628,1.6284,1.6279,1.62815,91200000.0
2009-11-24 08:38:00,1.6282,1.62855,1.6281,1.62855,110200000.0
2009-11-24 08:39:00,1.62855,1.6289,1.6285,1.62865,142700000.0
2009-11-24 08:40:00,1.6286,1.6289,1.62815,1.6289,136700000.0
2009-11-24 08:41:00,1.62895,1.6296,1.6285,1.6293,140900000.0
2009-11-24 08:42:00,1.62935,1.6294,1.6287,1.6288,117000000.0
2009-11-24 08:43:00,1.6288,1.6291,1.62825,1.62825,117700000.0
2009-11-24 08:44:00,1.62835,1.62835,1.62795,1.6282,111800000.0
2009-11-24 08:45:00,1.62825,1.62835,1.62795,1.6282,127300000.0
2009-11-24 08:46:00,1.6282,1.62845,1.62815,1.6284,95800000.0
2009-11-24 08:47:00,1.6283,1.62835,1.62765,1.62775,108500000.0
2009-11-24 08:48:00,1.62785,1.6282,1.6275,1.62805,117800000.0
2009-11-24 08:49:00,1.62795,1.6284,1.6278,1.62795,70700000.0
2009-11-24 08:50:00,1.628,1.62825,1.6279,1.62795,64000000.0
2009-11-24 08:51:00,1.6279,1.6283,1.6279,1.62825,90700000.0
2009-11-24 08:52:00,1.62825,1.62835,1.62805,1.62825,70800000.0
2009-11-24 08:53:00,1.62825,1.6284,1.62805,1.62825,42100000.0
2009-11-24 08:54:00,1.62825,1.6286,1.6279,1.6285,114400000.0
2009-11-24 08:55:00,1.6285,1.6286,1.62825,1.6284,67100000.0
2009-11-24 08:56:00,1.6285,1.62855,1.62825,1.6284,46700000.0
2009-11-24 08:57:00,1.6284,1.6284,1.6281,1.6282,58800000.0
2009-11-24 08:58:00,1.6283,1.62855,1.62795,1.62795,67300000.0
2009-11-24 08:59:00,1.62795,1.62835,1.6278,1.6283,64800000.0
2009-11-24 09:00:00,1.6283,1.6287,1.62805,1.62805,83300000.0
2009-11-24 09:01:00,1.62805,1.6286,1.62805,1.62855,65500000.0
2009-11-24 09:02:00,1.6285,1.6286,1.6279,1.6283,124500000.0
2009-11-24 09:03:00,1.6284,1.62865,1.6282,1.62855,96500000.0
2009-11-24 09:04:00,1.62855,1.62925,1.62845,1.6288,167500000.0
2009-11-24 09:05:00,1.6288,1.62915,1.62875,1.62905,93500000.0
2009-11-24 09:06:00,1.62905,1.6294,1.6288,1.62895,170400000.0
2009-11-24 09:07:00,1.62885,1.6292,1.62875,1.629,151000000.0
2009-11-24 09:08:00,1.62905,1.62905,1.6283,1.6283,147400000.0
2009-11-24 09:09:00,1.6283,1.6283,1.62705,1.6274,175000000.0
2009-11-24 09:10:00,1.6276,1.6278,1.6273,1.6274,112300000.0
2009-11-24 09:11:00,1.62745,1.62745,1.6269,1.6274,186300000.0
2009-11-24 09:12:00,1.62735,1.628,1.6268,1.6279,190100000.0
2009-11-24 09:13:00,1.6279,1.62805,1.62765,1.6278,109200000.0
2009-11-24 09:14:00,1.6278,1.62825,1.6278,1.62795,89800000.0
2009-11-24 09:15:00,1.6279,1.62845,1.62765,1.6283,204300000.0
2009-11-24 09:16:00,1.62815,1.6296,1.62815,1.62915,153300000.0
2009-11-24 09:17:00,1.6292,1.6292,1.6286,1.62885,177300000.0
2009-11-24 09:18:00,1.62885,1.62955,1.6287,1.62925,205900000.0
2009-11-24 09:19:00,1.62925,1.6296,1.62905,1.62955,148800000.0
2009-11-24 09:20:00,1.62955,1.6297,1.62895,1.6295,202600000.0
2009-11-24 09:21:00,1.62955,1.63035,1.62945,1.62995,195100000.0
2009-11-24 09:22:00,1.63005,1.63005,1.6291,1.6291,181600000.0
2009-11-24 09:23:00,1.6291,1.62975,1.6291,1.62955,143800000.0
2009-11-24 09:24:00,1.62985,1.63055,1.62945,1.63035,201100000.0
2009-11-24 09:25:00,1.63035,1.6307,1.6302,1.6305,193300000.0
2009-11-24 09:26:00,1.63045,1.63085,1.6302,1.63085,184100000.0
2009-11-24 09:27:00,1.6307,1.6307,1.62995,1.63005,192400000.0
2009-11-24 09:28:00,1.63005,1.6301,1.6294,1.6296,164100000.0
2009-11-24 09:29:00,1.6296,1.62985,1.6287,1.6289,299400000.0
2009-11-24 09:30:00,1.62895,1.6291,1.62855,1.629,181500000.0
2009-11-24 09:31:00,1.62905,1.62965,1.62895,1.62935,131300000.0
2009-11-24 09:32:00,1.62935,1.62975,1.6293,1.62965,108000000.0
2009-11-24 09:33:00,1.6297,1.6299,1.6293,1.62945,171400000.0
2009-11-24 09:34:00,1.62945,1.6298,1.62935,1.62945,124800000.0
2009-11-24 09:35:00,1.62945,1.62985,1.6293,1.6293,137900000.0
2009-11-24 09:36:00,1.6293,1.6294,1.6288,1.629,103300000.0
2009-11-24 09:37:00,1.629,1.62905,1.62845,1.6285,101000000.0
2009-11-24 09:38:00,1.62845,1.62865,1.62815,1.6285,113900000.0
2009-11-24 09:39:00,1.62865,1.62865,1.62815,1.6282,139100000.0
2009-11-24 09:40:00,1.62815,1.6282,1.62775,1.62795,213300000.0
2009-11-24 09:41:00,1.62795,1.6287,1.6279,1.62855,150400000.0
2009-11-24 09:42:00,1.62855,1.62855,1.6281,1.6285,157300000.0
2009-11-24 09:43:00,1.6285,1.6285,1.6278,1.6281,109200000.0
2009-11-24 09:44:00,1.628,1.62835,1.6276,1.62795,145400000.0
2009-11-24 09:45:00,1.628,1.628,1.62725,1.6273,203900000.0
2009-11-24 09:46:00,1.62725,1.62725,1.62655,1.6269,188200000.0
2009-11-24 09:47:00,1.62695,1.62695,1.62635,1.6267,219300000.0
2009-11-24 09:48:00,1.6267,1.6271,1.6265,1.6267,118300000.0
2009-11-24 09:49:00,1.62675,1.627,1.62675,1.62675,83600000.0
2009-11-24 09:50:00,1.6268,1.6268,1.62615,1.6264,109100000.0
2009-11-24 09:51:00,1.6264,1.6265,1.62605,1.6265,128100000.0
2009-11-24 09:52:00,1.62655,1.62685,1.6263,1.62675,82700000.0
2009-11-24 09:53:00,1.62665,1.627,1.6261,1.62635,137200000.0
2009-11-24 09:54:00,1.6263,1.62655,1.626,1.62655,90000000.0
2009-11-24 09:55:00,1.62665,1.62665,1.626,1.62605,142600000.0
2009-11-24 09:56:00,1.6261,1.6262,1.6259,1.62605,113600000.0
2009-11-24 09:57:00,1.62605,1.62615,1.62565,1.62605,156900000.0
2009-11-24 09:58:00,1.62605,1.6267,1.6259,1.6265,189500000.0
2009-11-24 09:59:00,1.6265,1.62675,1.6262,1.62655,145700000.0
2009-11-24 10:00:00,1.62655,1.62695,1.6263,1.62685,139800000.0
2009-11-24 10:01:00,1.62685,1.62715,1.6267,1.62685,141200000.0
2009-11-24 10:02:00,1.6268,1.6269,1.62655,1.6266,156000000.0
2009-11-24 10:03:00,1.62655,1.62675,1.62645,1.6265,98600000.0
2009-11-24 10:04:00,1.62655,1.6275,1.62645,1.6272,204900000.0
2009-11-24 10:05:00,1.6272,1.6275,1.62685,1.62705,163300000.0
2009-11-24 10:06:00,1.6271,1.6271,1.62665,1.62685,134800000.0
2009-11-24 10:07:00,1.62695,1.62695,1.6267,1.6267,88700000.0
2009-11-24 10:08:00,1.62675,1.62745,1.6267,1.6271,115300000.0
2009-11-24 10:09:00,1.6271,1.62745,1.62695,1.6272,113200000.0
2009-11-24 10:10:00,1.6273,1.62745,1.62665,1.62685,158200000.0
2009-11-24 10:11:00,1.62705,1.62705,1.62665,1.6269,93000000.0
2009-11-24 10:12:00,1.6269,1.6269,1.62595,1.6262,117300000.0
2009-11-24 10:13:00,1.6262,1.62645,1.62595,1.62625,108400000.0
2009-11-24 10:14:00,1.6261,1.62615,1.6257,1.6259,109100000.0
2009-11-24 10:15:00,1.6258,1.62595,1.6255,1.6257,90000000.0
2009-11-24 10:16:00,1.6258,1.626,1.62555,1.62595,84100000.0
2009-11-24 10:17:00,1.62595,1.6266,1.62585,1.6265,82300000.0
2009-11-24 10:18:00,1.6267,1.62685,1.6263,1.6263,90700000.0
2009-11-24 10:19:00,1.62645,1.6265,1.62595,1.62605,84900000.0
2009-11-24 10:20:00,1.62595,1.62615,1.6257,1.62605,142200000.0
2009-11-24 10:21:00,1.626,1.62615,1.626,1.62615,19500000.0
2009-11-24 10:22:00,1.62615,1.62635,1.6259,1.626,52300000.0
2009-11-24 10:23:00,1.6262,1.6262,1.62515,1.62525,157500000.0
2009-11-24 10:24:00,1.62525,1.62555,1.6251,1.6251,131100000.0
2009-11-24 10:25:00,1.6251,1.62545,1.62505,1.62515,143800000.0
2009-11-24 10:26:00,1.6252,1.6256,1.6251,1.6254,93500000.0
2009-11-24 10:27:00,1.62545,1.62555,1.62495,1.62515,154300000.0
2009-11-24 10:28:00,1.62515,1.6257,1.6251,1.6254,113100000.0
2009-11-24 10:29:00,1.62545,1.6258,1.62535,1.62575,108800000.0
2009-11-24 10:30:00,1.62575,1.6261,1.6257,1.626,128200000.0
2009-11-24 10:31:00,1.626,1.6261,1.6258,1.62595,140800000.0
2009-11-24 10:32:00,1.62605,1.62645,1.6259,1.62645,116100000.0
2009-11-24 10:33:00,1.62635,1.62655,1.62585,1.62605,162800000.0
2009-11-24 10:34:00,1.62595,1.62645,1.62585,1.62615,117100000.0
2009-11-24 10:35:00,1.62615,1.6262,1.62585,1.62595,90700000.0
2009-11-24 10:36:00,1.62595,1.62595,1.6257,1.62575,135100000.0
2009-11-24 10:37:00,1.6258,1.62585,1.62545,1.62555,147400000.0
2009-11-24 10:38:00,1.62555,1.62595,1.62545,1.62555,221900000.0
2009-11-24 10:39:00,1.62555,1.62575,1.62525,1.62565,184400000.0
2009-11-24 10:40:00,1.62565,1.62565,1.6253,1.6255,132400000.0
2009-11-24 10:41:00,1.6254,1.6256,1.62525,1.6256,165000000.0
2009-11-24 10:42:00,1.62555,1.6257,1.6252,1.6255,132900000.0
2009-11-24 10:43:00,1.6255,1.6257,1.62545,1.6255,91300000.0
2009-11-24 10:44:00,1.62565,1.6258,1.6255,1.62575,59200000.0
2009-11-24 10:45:00,1.6258,1.62585,1.6253,1.6253,116700000.0
2009-11-24 10:46:00,1.6253,1.6254,1.62525,1.6254,157700000.0
2009-11-24 10:47:00,1.6254,1.6255,1.6251,1.6251,170700000.0
2009-11-24 10:48:00,1.62515,1.62515,1.62475,1.62495,107100000.0
2009-11-24 10:49:00,1.62495,1.6253,1.6248,1.6252,71700000.0
2009-11-24 10:50:00,1.6252,1.62535,1.6252,1.62535,52300000.0
2009-11-24 10:51:00,1.62535,1.6255,1.6252,1.62535,54900000.0
2009-11-24 10:52:00,1.6253,1.62555,1.62515,1.6253,79200000.0
2009-11-24 10:53:00,1.62535,1.6255,1.6253,1.62535,74600000.0
2009-11-24 10:54:00,1.6254,1.62575,1.62535,1.62535,80400000.0
2009-11-24 10:55:00,1.62545,1.626,1.62545,1.62585,110400000.0
2009-11-24 10:56:00,1.6259,1.6261,1.62555,1.6256,105000000.0
2009-11-24 10:57:00,1.6256,1.62595,1.6255,1.62595,87100000.0
2009-11-24 10:58:00,1.62595,1.62605,1.62575,1.62595,62300000.0
2009-11-24 10:59:00,1.62585,1.62615,1.62555,1.62555,147700000.0
2009-11-24 11:00:00,1.62555,1.62645,1.62555,1.6263,217300000.0
2009-11-24 11:01:00,1.62625,1.6264,1.62595,1.62615,170200000.0
2009-11-24 11:02:00,1.6261,1.6263,1.62585,1.62605,165000000.0
2009-11-24 11:03:00,1.6261,1.6262,1.6257,1.626,196100000.0
2009-11-24 11:04:00,1.62595,1.62645,1.62595,1.62615,190600000.0
2009-11-24 11:05:00,1.6261,1.62625,1.6258,1.62595,132400000.0
2009-11-24 11:06:00,1.62595,1.6261,1.62565,1.62575,137100000.0
2009-11-24 11:07:00,1.62575,1.6263,1.62555,1.6263,203200000.0
2009-11-24 11:08:00,1.62625,1.62665,1.6259,1.6264,117500000.0
2009-11-24 11:09:00,1.62645,1.6268,1.62635,1.62655,77300000.0
2009-11-24 11:10:00,1.6266,1.62675,1.62635,1.6264,158200000.0
2009-11-24 11:11:00,1.6265,1.6268,1.6265,1.62665,46500000.0
2009-11-24 11:12:00,1.62665,1.62665,1.62655,1.62655,35800000.0
2009-11-24 11:13:00,1.62655,1.62675,1.6264,1.6267,69800000.0
2009-11-24 11:14:00,1.62675,1.6271,1.6267,1.627,95200000.0
2009-11-24 11:15:00,1.627,1.62725,1.6265,1.6272,110000000.0
2009-11-24 11:16:00,1.62725,1.62745,1.62705,1.6272,84800000.0
2009-11-24 11:17:00,1.62715,1.62725,1.627,1.62725,76700000.0
2009-11-24 11:18:00,1.62725,1.6274,1.62695,1.62695,98500000.0
2009-11-24 11:19:00,1.6271,1.6271,1.6266,1.62685,76200000.0
2009-11-24 11:20:00,1.6269,1.627,1.62655,1.62655,82100000.0
2009-11-24 11:21:00,1.62655,1.6268,1.6264,1.6265,110500000.0
2009-11-24 11:22:00,1.6265,1.6272,1.6263,1.6266,135700000.0
2009-11-24 11:23:00,1.6267,1.6268,1.62655,1.6268,80300000.0
2009-11-24 11:24:00,1.62685,1.6272,1.62675,1.62675,101900000.0
2009-11-24 11:25:00,1.62675,1.627,1.62675,1.6268,52200000.0
2009-11-24 11:26:00,1.62685,1.62695,1.6267,1.6267,67800000.0
2009-11-24 11:27:00,1.6267,1.62685,1.6265,1.62655,71500000.0
2009-11-24 11:28:00,1.6266,1.6267,1.6262,1.6262,62200000.0
2009-11-24 11:29:00,1.6262,1.6265,1.62605,1.6263,149500000.0
2009-11-24 11:30:00,1.6263,1.62635,1.626,1.62615,107700000.0
2009-11-24 11:31:00,1.6262,1.6266,1.6262,1.62655,40900000.0
2009-11-24 11:32:00,1.62655,1.6268,1.6265,1.6266,71200000.0
2009-11-24 11:33:00,1.62665,1.6271,1.6266,1.62665,81900000.0
2009-11-24 11:34:00,1.62675,1.6269,1.6266,1.6268,51600000.0
2009-11-24 11:35:00,1.6268,1.6274,1.6268,1.6272,70000000.0
2009-11-24 11:36:00,1.62725,1.62735,1.6269,1.627,86900000.0
2009-11-24 11:37:00,1.62705,1.6273,1.62695,1.6273,65700000.0
2009-11-24 11:38:00,1.6273,1.6274,1.62715,1.6272,63300000.0
2009-11-24 11:39:00,1.62715,1.62725,1.62695,1.627,62900000.0
2009-11-24 11:40:00,1.62695,1.6271,1.6268,1.62685,95700000.0
2009-11-24 11:41:00,1.62685,1.6269,1.62655,1.62665,103300000.0
2009-11-24 11:42:00,1.62665,1.6269,1.62665,1.6269,71300000.0
2009-11-24 11:43:00,1.62685,1.62695,1.6266,1.62675,104100000.0
2009-11-24 11:44:00,1.62675,1.627,1.6267,1.627,72100000.0
2009-11-24 11:45:00,1.6271,1.62745,1.62695,1.62725,99200000.0
2009-11-24 11:46:00,1.62725,1.62755,1.62725,1.6275,135900000.0
2009-11-24 11:47:00,1.6275,1.62765,1.62725,1.62725,93500000.0
2009-11-24 11:48:00,1.62735,1.62735,1.62705,1.62715,128600000.0
2009-11-24 11:49:00,1.62715,1.62715,1.62705,1.6271,51400000.0
2009-11-24 11:50:00,1.62715,1.6272,1.62715,1.6272,50500000.0
2009-11-24 11:51:00,1.62725,1.62755,1.62715,1.62725,90800000.0
2009-11-24 11:52:00,1.62735,1.62745,1.62725,1.62745,60800000.0
2009-11-24 11:53:00,1.62745,1.62745,1.62735,1.62735,31300000.0
2009-11-24 11:54:00,1.62735,1.62745,1.6273,1.62745,37900000.0
2009-11-24 11:55:00,1.6275,1.62765,1.62725,1.62735,97500000.0
2009-11-24 11:56:00,1.62735,1.6277,1.62735,1.6275,93100000.0
2009-11-24 11:57:00,1.6275,1.6278,1.6275,1.6277,41800000.0
2009-11-24 11:58:00,1.6276,1.62775,1.62715,1.6272,86200000.0
2009-11-24 11:59:00,1.6272,1.6272,1.62665,1.62695,96800000.0
2009-11-24 12:00:00,1.62685,1.62765,1.62655,1.62735,161400000.0
2009-11-24 12:01:00,1.6274,1.62765,1.62725,1.62735,67600000.0
2009-11-24 12:02:00,1.62735,1.6275,1.6273,1.6274,74800000.0
2009-11-24 12:03:00,1.62735,1.62745,1.62735,1.6274,14700000.0
2009-11-24 12:04:00,1.62755,1.62755,1.62715,1.6274,58700000.0
2009-11-24 12:05:00,1.62725,1.6274,1.6271,1.6271,77900000.0
2009-11-24 12:06:00,1.6271,1.62745,1.6271,1.62725,61600000.0
2009-11-24 12:07:00,1.62725,1.6273,1.6265,1.62665,84800000.0
2009-11-24 12:08:00,1.6266,1.62685,1.62635,1.62645,118100000.0
2009-11-24 12:09:00,1.62645,1.6269,1.62645,1.6267,93100000.0
2009-11-24 12:10:00,1.62665,1.6267,1.62635,1.6266,80100000.0
2009-11-24 12:11:00,1.62655,1.62655,1.62595,1.626,92800000.0
2009-11-24 12:12:00,1.626,1.62625,1.62585,1.62595,138900000.0
2009-11-24 12:13:00,1.62595,1.6263,1.62585,1.62625,107000000.0
2009-11-24 12:14:00,1.62625,1.62655,1.62595,1.62615,88500000.0
2009-11-24 12:15:00,1.62605,1.6264,1.62605,1.62625,138400000.0
2009-11-24 12:16:00,1.62615,1.62625,1.62605,1.6262,77300000.0
2009-11-24 12:17:00,1.6262,1.6263,1.62585,1.62605,56500000.0
2009-11-24 12:18:00,1.62605,1.62605,1.62555,1.6257,116600000.0
2009-11-24 12:19:00,1.6258,1.62625,1.62555,1.6261,117100000.0
2009-11-24 12:20:00,1.62615,1.6263,1.62585,1.62595,126100000.0
2009-11-24 12:21:00,1.6258,1.62685,1.62575,1.62685,131100000.0
2009-11-24 12:22:00,1.62675,1.6269,1.62635,1.62635,117200000.0
2009-11-24 12:23:00,1.6264,1.62645,1.6263,1.62645,58100000.0
2009-11-24 12:24:00,1.62645,1.62655,1.62635,1.62645,73300000.0
2009-11-24 12:25:00,1.62645,1.62655,1.62635,1.62635,55100000.0
2009-11-24 12:26:00,1.62635,1.6264,1.62595,1.62615,143500000.0
2009-11-24 12:27:00,1.62625,1.6263,1.62605,1.62615,100700000.0
2009-11-24 12:28:00,1.62615,1.62645,1.62615,1.62635,94100000.0
2009-11-24 12:29:00,1.62635,1.6265,1.62605,1.62645,175800000.0
2009-11-24 12:30:00,1.62645,1.6265,1.62625,1.62635,87100000.0
2009-11-24 12:31:00,1.62635,1.62665,1.6263,1.62645,31400000.0
2009-11-24 12:32:00,1.62645,1.6268,1.62645,1.62665,44300000.0
2009-11-24 12:33:00,1.62665,1.62665,1.6265,1.62665,45200000.0
2009-11-24 12:34:00,1.62665,1.62665,1.6264,1.62655,50300000.0
2009-11-24 12:35:00,1.6265,1.62665,1.6262,1.62635,55100000.0
2009-11-24 12:36:00,1.6262,1.6264,1.6262,1.62635,53600000.0
2009-11-24 12:37:00,1.62635,1.6266,1.6262,1.62645,91800000.0
2009-11-24 12:38:00,1.62645,1.6266,1.6263,1.62635,83700000.0
2009-11-24 12:39:00,1.62635,1.62685,1.62635,1.6265,124300000.0
2009-11-24 12:40:00,1.6265,1.6266,1.62635,1.6266,70000000.0
2009-11-24 12:41:00,1.6265,1.6267,1.62625,1.62635,136500000.0
2009-11-24 12:42:00,1.6264,1.6266,1.62615,1.6265,175200000.0
2009-11-24 12:43:00,1.62625,1.62655,1.62625,1.6265,41300000.0
2009-11-24 12:44:00,1.62655,1.62705,1.62645,1.62695,106400000.0
2009-11-24 12:45:00,1.627,1.627,1.62675,1.62685,78800000.0
2009-11-24 12:46:00,1.62685,1.62705,1.62655,1.62665,136300000.0
2009-11-24 12:47:00,1.62655,1.62695,1.6265,1.6268,145200000.0
2009-11-24 12:48:00,1.62685,1.6271,1.62655,1.62705,109600000.0
2009-11-24 12:49:00,1.62705,1.6273,1.6268,1.6271,101100000.0
2009-11-24 12:50:00,1.62705,1.62705,1.62665,1.62675,61900000.0
2009-11-24 12:51:00,1.6268,1.62685,1.62635,1.62635,64600000.0
2009-11-24 12:52:00,1.6264,1.6268,1.62625,1.6267,64700000.0
2009-11-24 12:53:00,1.62685,1.62695,1.6267,1.6268,61700000.0
2009-11-24 12:54:00,1.6268,1.62715,1.6267,1.6268,59600000.0
2009-11-24 12:55:00,1.6268,1.62685,1.62665,1.62665,64500000.0
2009-11-24 12:56:00,1.62675,1.62695,1.62675,1.62685,30100000.0
2009-11-24 12:57:00,1.62685,1.627,1.62675,1.6268,86900000.0
2009-11-24 12:58:00,1.62675,1.62675,1.62635,1.62655,137000000.0
2009-11-24 12:59:00,1.62655,1.6267,1.6264,1.6267,167000000.0
2009-11-24 13:00:00,1.62685,1.6274,1.6265,1.62725,87300000.0
2009-11-24 13:01:00,1.6272,1.6272,1.6267,1.62675,120400000.0
2009-11-24 13:02:00,1.6268,1.627,1.6266,1.6267,109700000.0
2009-11-24 13:03:00,1.62675,1.62685,1.6265,1.62685,114500000.0
2009-11-24 13:04:00,1.62675,1.62705,1.6266,1.62665,148700000.0
2009-11-24 13:05:00,1.6266,1.6268,1.62645,1.62655,81200000.0
2009-11-24 13:06:00,1.62655,1.627,1.6265,1.6268,117400000.0
2009-11-24 13:07:00,1.6268,1.62715,1.6267,1.62705,97000000.0
2009-11-24 13:08:00,1.62695,1.62705,1.62685,1.62705,39100000.0
2009-11-24 13:09:00,1.627,1.62745,1.6269,1.6273,87600000.0
2009-11-24 13:10:00,1.62715,1.62715,1.6266,1.6268,87700000.0
2009-11-24 13:11:00,1.62685,1.62685,1.6265,1.6268,112900000.0
2009-11-24 13:12:00,1.62675,1.6269,1.62645,1.6268,78800000.0
2009-11-24 13:13:00,1.62685,1.6269,1.6267,1.6268,52300000.0
2009-11-24 13:14:00,1.62675,1.62695,1.6267,1.62675,63500000.0
2009-11-24 13:15:00,1.62675,1.62685,1.62665,1.62675,45800000.0
2009-11-24 13:16:00,1.6269,1.6269,1.6265,1.62655,59000000.0
2009-11-24 13:17:00,1.62665,1.62675,1.6265,1.6266,36300000.0
2009-11-24 13:18:00,1.6266,1.62695,1.62655,1.62695,72600000.0
2009-11-24 13:19:00,1.62695,1.62695,1.6266,1.62695,44100000.0
2009-11-24 13:20:00,1.62695,1.62705,1.62675,1.6269,69300000.0
2009-11-24 13:21:00,1.62705,1.6275,1.6269,1.6272,101200000.0
2009-11-24 13:22:00,1.62735,1.6274,1.6269,1.62715,65200000.0
2009-11-24 13:23:00,1.6271,1.6271,1.62675,1.6271,53100000.0
2009-11-24 13:24:00,1.62715,1.62735,1.62695,1.6272,90200000.0
2009-11-24 13:25:00,1.6272,1.62745,1.6272,1.62735,41500000.0
2009-11-24 13:26:00,1.6273,1.6275,1.6272,1.62735,27700000.0
2009-11-24 13:27:00,1.6274,1.62755,1.6274,1.62745,22500000.0
2009-11-24 13:28:00,1.62745,1.6277,1.6273,1.6275,47600000.0
2009-11-24 13:29:00,1.6275,1.6275,1.62715,1.6273,59200000.0
2009-11-24 13:30:00,1.62735,1.6276,1.6272,1.6272,44900000.0
2009-11-24 13:31:00,1.6272,1.62735,1.62705,1.62705,52800000.0
2009-11-24 13:32:00,1.627,1.6275,1.62695,1.62735,151500000.0
2009-11-24 13:33:00,1.6274,1.62775,1.6274,1.6274,69600000.0
2009-11-24 13:34:00,1.62745,1.62745,1.6273,1.6274,204900000.0
2009-11-24 13:35:00,1.6274,1.62745,1.62715,1.62725,143100000.0
2009-11-24 13:36:00,1.62725,1.6273,1.6268,1.627,91200000.0
2009-11-24 13:37:00,1.6271,1.62735,1.62705,1.6272,87200000.0
2009-11-24 13:38:00,1.6271,1.62725,1.6271,1.62715,43100000.0
2009-11-24 13:39:00,1.6272,1.6272,1.62695,1.62695,59200000.0
2009-11-24 13:40:00,1.62695,1.627,1.62675,1.62695,45000000.0
2009-11-24 13:41:00,1.62705,1.62715,1.62685,1.6269,18600000.0
2009-11-24 13:42:00,1.62695,1.62725,1.62695,1.62725,84300000.0
2009-11-24 13:43:00,1.62725,1.62725,1.627,1.627,72100000.0
2009-11-24 13:44:00,1.6269,1.6271,1.62685,1.6271,25000000.0
2009-11-24 13:45:00,1.6271,1.6273,1.62695,1.62725,61000000.0
2009-11-24 13:46:00,1.62715,1.62745,1.62695,1.62745,80200000.0
2009-11-24 13:47:00,1.62745,1.6276,1.6274,1.6276,69200000.0
2009-11-24 13:48:00,1.6276,1.62795,1.62735,1.6279,78500000.0
2009-11-24 13:49:00,1.628,1.628,1.6277,1.62785,40500000.0
2009-11-24 13:50:00,1.6278,1.62825,1.62765,1.62825,127300000.0
2009-11-24 13:51:00,1.6283,1.6288,1.6281,1.62865,86400000.0
2009-11-24 13:52:00,1.6286,1.6291,1.6285,1.62875,104900000.0
2009-11-24 13:53:00,1.62865,1.6291,1.62865,1.6291,71100000.0
2009-11-24 13:54:00,1.62915,1.6292,1.6289,1.62895,56400000.0
2009-11-24 13:55:00,1.6289,1.62915,1.6289,1.62895,83100000.0
2009-11-24 13:56:00,1.62895,1.62925,1.6287,1.6287,98500000.0
2009-11-24 13:57:00,1.6287,1.62875,1.6286,1.6286,70200000.0
2009-11-24 13:58:00,1.6286,1.6287,1.62825,1.62835,54700000.0
2009-11-24 13:59:00,1.62835,1.62835,1.628,1.6281,44400000.0
2009-11-24 14:00:00,1.6281,1.6283,1.62795,1.62815,55700000.0
2009-11-24 14:01:00,1.6281,1.6284,1.62795,1.62805,62400000.0
2009-11-24 14:02:00,1.62815,1.62815,1.62805,1.62815,16000000.0
2009-11-24 14:03:00,1.62815,1.6283,1.6281,1.62815,51700000.0
2009-11-24 14:04:00,1.62815,1.6284,1.6281,1.6283,49300000.0
2009-11-24 14:05:00,1.6283,1.6284,1.62815,1.62815,21500000.0
2009-11-24 14:06:00,1.62815,1.62815,1.6281,1.62815,98000000.0
2009-11-24 14:07:00,1.6281,1.62825,1.62805,1.62815,75200000.0
2009-11-24 14:08:00,1.62805,1.62875,1.62805,1.62875,74600000.0
2009-11-24 14:09:00,1.62875,1.62895,1.62805,1.6285,194400000.0
2009-11-24 14:10:00,1.62845,1.6287,1.62815,1.6282,165000000.0
2009-11-24 14:11:00,1.62825,1.6284,1.6278,1.6283,154100000.0
2009-11-24 14:12:00,1.6283,1.62845,1.62795,1.6284,266700000.0
2009-11-24 14:13:00,1.62835,1.6285,1.62785,1.62825,191700000.0
2009-11-24 14:14:00,1.62815,1.62825,1.62775,1.62785,91200000.0
2009-11-24 14:15:00,1.62785,1.62815,1.62775,1.62805,52700000.0
2009-11-24 14:16:00,1.62805,1.62825,1.628,1.62815,80700000.0
2009-11-24 14:17:00,1.62805,1.62825,1.6279,1.62805,89400000.0
2009-11-24 14:18:00,1.62805,1.6284,1.6276,1.6279,184100000.0
2009-11-24 14:19:00,1.6277,1.6278,1.6274,1.6276,127100000.0
2009-11-24 14:20:00,1.6276,1.6277,1.62745,1.6275,78800000.0
2009-11-24 14:21:00,1.6274,1.62785,1.6271,1.6271,162000000.0
2009-11-24 14:22:00,1.62715,1.6273,1.6266,1.6267,185200000.0
2009-11-24 14:23:00,1.6267,1.62705,1.62655,1.62675,126600000.0
2009-11-24 14:24:00,1.6268,1.6272,1.6267,1.62705,123700000.0
2009-11-24 14:25:00,1.62705,1.6272,1.6268,1.627,141000000.0
2009-11-24 14:26:00,1.627,1.62705,1.62655,1.62655,145400000.0
2009-11-24 14:27:00,1.6265,1.62685,1.6262,1.6268,183800000.0
2009-11-24 14:28:00,1.6268,1.6268,1.62615,1.6265,161100000.0
2009-11-24 14:29:00,1.6265,1.62705,1.62635,1.62665,162900000.0
2009-11-24 14:30:00,1.6266,1.62695,1.62625,1.62685,287400000.0
2009-11-24 14:31:00,1.62685,1.62715,1.6267,1.6269,119300000.0
2009-11-24 14:32:00,1.6269,1.62695,1.6267,1.62675,69900000.0
2009-11-24 14:33:00,1.62675,1.62685,1.6264,1.6265,65900000.0
2009-11-24 14:34:00,1.6265,1.6268,1.62635,1.6268,60600000.0
2009-11-24 14:35:00,1.62685,1.62685,1.6265,1.62665,48600000.0
2009-11-24 14:36:00,1.6267,1.62675,1.6266,1.6267,54700000.0
2009-11-24 14:37:00,1.62675,1.62675,1.6265,1.62665,104700000.0
2009-11-24 14:38:00,1.6266,1.62695,1.62645,1.62695,62400000.0
2009-11-24 14:39:00,1.62715,1.62725,1.62685,1.6271,65900000.0
2009-11-24 14:40:00,1.6271,1.6271,1.62655,1.62675,91800000.0
2009-11-24 14:41:00,1.62685,1.62685,1.6265,1.62675,93300000.0
2009-11-24 14:42:00,1.62675,1.62675,1.6264,1.62645,45400000.0
2009-11-24 14:43:00,1.6264,1.6267,1.6263,1.6265,126800000.0
2009-11-24 14:44:00,1.62655,1.62665,1.62645,1.62665,69100000.0
2009-11-24 14:45:00,1.6265,1.6267,1.62645,1.6266,105600000.0
2009-11-24 14:46:00,1.62655,1.6268,1.62635,1.6266,83400000.0
2009-11-24 14:47:00,1.6266,1.62665,1.62635,1.62645,67400000.0
2009-11-24 14:48:00,1.62635,1.6266,1.6263,1.6263,72300000.0
2009-11-24 14:49:00,1.62645,1.6267,1.62635,1.62645,91900000.0
2009-11-24 14:50:00,1.6263,1.62645,1.62595,1.6261,108600000.0
2009-11-24 14:51:00,1.6261,1.6263,1.62605,1.62605,40500000.0
2009-11-24 14:52:00,1.62605,1.6263,1.62585,1.62595,95300000.0
2009-11-24 14:53:00,1.62595,1.62645,1.62595,1.626,99000000.0
2009-11-24 14:54:00,1.62605,1.62665,1.62605,1.6263,145400000.0
2009-11-24 14:55:00,1.62635,1.62645,1.62615,1.6263,98400000.0
2009-11-24 14:56:00,1.6264,1.62645,1.626,1.626,81700000.0
2009-11-24 14:57:00,1.62595,1.62605,1.6253,1.6257,80000000.0
2009-11-24 14:58:00,1.62575,1.6258,1.62545,1.6258,107200000.0
2009-11-24 14:59:00,1.62575,1.62595,1.62565,1.6257,43800000.0
2009-11-24 15:00:00,1.6257,1.626,1.6256,1.62575,104800000.0
2009-11-24 15:01:00,1.62575,1.6259,1.6255,1.6256,118800000.0
2009-11-24 15:02:00,1.62555,1.6257,1.6254,1.6257,61800000.0
2009-11-24 15:03:00,1.6257,1.62585,1.62555,1.62585,49300000.0
2009-11-24 15:04:00,1.62595,1.62625,1.62575,1.6261,107300000.0
2009-11-24 15:05:00,1.6261,1.62635,1.62585,1.62635,100700000.0
2009-11-24 15:06:00,1.6262,1.62645,1.626,1.62605,89100000.0
2009-11-24 15:07:00,1.626,1.62625,1.62595,1.626,137700000.0
2009-11-24 15:08:00,1.626,1.6261,1.62515,1.62525,145600000.0
2009-11-24 15:09:00,1.62525,1.6255,1.62525,1.62545,64100000.0
2009-11-24 15:10:00,1.62545,1.62585,1.62545,1.62575,63100000.0
2009-11-24 15:11:00,1.6257,1.6257,1.6253,1.62545,46300000.0
2009-11-24 15:12:00,1.62535,1.62545,1.62515,1.62515,72700000.0
2009-11-24 15:13:00,1.62505,1.62545,1.62505,1.6252,134200000.0
2009-11-24 15:14:00,1.62525,1.6255,1.62505,1.6254,80700000.0
2009-11-24 15:15:00,1.62535,1.6256,1.62505,1.62535,142500000.0
2009-11-24 15:16:00,1.62525,1.62535,1.6252,1.62535,104100000.0
2009-11-24 15:17:00,1.62525,1.62545,1.62525,1.62535,49500000.0
2009-11-24 15:18:00,1.62535,1.6255,1.625,1.62515,124300000.0
2009-11-24 15:19:00,1.6251,1.6254,1.625,1.62535,78700000.0
2009-11-24 15:20:00,1.62525,1.6256,1.62525,1.62525,136300000.0
2009-11-24 15:21:00,1.6254,1.62565,1.62515,1.62515,79000000.0
2009-11-24 15:22:00,1.6253,1.62545,1.6252,1.6254,154600000.0
2009-11-24 15:23:00,1.6254,1.626,1.62525,1.6256,161000000.0
2009-11-24 15:24:00,1.62565,1.62565,1.62505,1.6251,116600000.0
2009-11-24 15:25:00,1.62525,1.62525,1.62495,1.62495,68300000.0
2009-11-24 15:26:00,1.62505,1.62525,1.62475,1.62505,169000000.0
2009-11-24 15:27:00,1.62505,1.62515,1.62485,1.62505,90100000.0
2009-11-24 15:28:00,1.62515,1.62555,1.62515,1.62555,71200000.0
2009-11-24 15:29:00,1.6253,1.62535,1.62475,1.62505,189700000.0
2009-11-24 15:30:00,1.62515,1.62615,1.62505,1.62575,321700000.0
2009-11-24 15:31:00,1.62565,1.6257,1.62495,1.62495,246200000.0
2009-11-24 15:32:00,1.62495,1.62525,1.6246,1.6251,102500000.0
2009-11-24 15:33:00,1.62525,1.62645,1.6251,1.6262,167600000.0
2009-11-24 15:34:00,1.62615,1.6265,1.62585,1.62635,195100000.0
2009-11-24 15:35:00,1.6263,1.62675,1.6256,1.6257,214700000.0
2009-11-24 15:36:00,1.6257,1.626,1.6252,1.62555,163500000.0
2009-11-24 15:37:00,1.62545,1.626,1.62535,1.6258,175200000.0
2009-11-24 15:38:00,1.6258,1.626,1.6255,1.6259,143830000.0
2009-11-24 15:39:00,1.6259,1.62635,1.62575,1.62625,195400000.0
2009-11-24 15:40:00,1.62615,1.6265,1.62615,1.6263,135800000.0
2009-11-24 15:41:00,1.6263,1.62645,1.62595,1.62605,113500000.0
2009-11-24 15:42:00,1.62605,1.6262,1.6258,1.6261,191100000.0
2009-11-24 15:43:00,1.6261,1.6262,1.62585,1.62585,190800000.0
2009-11-24 15:44:00,1.62585,1.62605,1.62535,1.6255,184700000.0
2009-11-24 15:45:00,1.62555,1.62585,1.62545,1.6256,120800000.0
2009-11-24 15:46:00,1.6256,1.6261,1.6256,1.6259,202500000.0
2009-11-24 15:47:00,1.6259,1.6261,1.6257,1.62595,169000000.0
2009-11-24 15:48:00,1.62595,1.62615,1.62575,1.62585,127600000.0
2009-11-24 15:49:00,1.62605,1.62625,1.6258,1.62595,116300000.0
2009-11-24 15:50:00,1.62595,1.6263,1.62555,1.62575,134600000.0
2009-11-24 15:51:00,1.62585,1.62635,1.62585,1.626,137300000.0
2009-11-24 15:52:00,1.626,1.62615,1.6258,1.626,200700000.0
2009-11-24 15:53:00,1.626,1.62615,1.62575,1.62605,146000000.0
2009-11-24 15:54:00,1.62595,1.6264,1.6259,1.6263,69800000.0
2009-11-24 15:55:00,1.6263,1.62665,1.62615,1.6264,172700000.0
2009-11-24 15:56:00,1.62645,1.6266,1.62625,1.62635,164600000.0
2009-11-24 15:57:00,1.62635,1.6267,1.6262,1.6264,121100000.0
2009-11-24 15:58:00,1.62635,1.62645,1.62595,1.6261,126800000.0
2009-11-24 15:59:00,1.62605,1.62625,1.6258,1.62595,166600000.0
2009-11-24 16:00:00,1.626,1.62645,1.6259,1.62605,268400000.0
2009-11-24 16:01:00,1.6261,1.62625,1.6259,1.6261,130700000.0
2009-11-24 16:02:00,1.62605,1.62625,1.6257,1.6258,102600000.0
2009-11-24 16:03:00,1.62575,1.626,1.62555,1.6256,157300000.0
2009-11-24 16:04:00,1.62545,1.62575,1.62515,1.62525,315100000.0
2009-11-24 16:05:00,1.62525,1.6254,1.62495,1.62505,304600000.0
2009-11-24 16:06:00,1.62505,1.6251,1.6246,1.62475,264000000.0
2009-11-24 16:07:00,1.62475,1.6248,1.6242,1.6244,184000000.0
2009-11-24 16:08:00,1.6244,1.6248,1.62435,1.62475,97500000.0
2009-11-24 16:09:00,1.62475,1.6255,1.6247,1.6254,181100000.0
2009-11-24 16:10:00,1.6255,1.6258,1.6254,1.62565,106300000.0
2009-11-24 16:11:00,1.62565,1.626,1.62565,1.62585,137400000.0
2009-11-24 16:12:00,1.62595,1.62595,1.62555,1.6257,86600000.0
2009-11-24 16:13:00,1.6258,1.6259,1.62545,1.62565,86600000.0
2009-11-24 16:14:00,1.62565,1.62605,1.6256,1.626,120200000.0
2009-11-24 16:15:00,1.626,1.6262,1.6258,1.62585,80400000.0
2009-11-24 16:16:00,1.62585,1.62615,1.62575,1.62605,104500000.0
2009-11-24 16:17:00,1.62615,1.6262,1.6259,1.626,75400000.0
2009-11-24 16:18:00,1.6261,1.62625,1.62585,1.62615,151100000.0
2009-11-24 16:19:00,1.62605,1.6262,1.62595,1.62595,76500000.0
2009-11-24 16:20:00,1.62595,1.62605,1.62595,1.626,19500000.0
2009-11-24 16:21:00,1.62605,1.62625,1.62595,1.626,73700000.0
2009-11-24 16:22:00,1.626,1.6261,1.62575,1.6259,78800000.0
2009-11-24 16:23:00,1.6258,1.62595,1.62525,1.6255,113900000.0
2009-11-24 16:24:00,1.62565,1.62575,1.62535,1.62565,99100000.0
2009-11-24 16:25:00,1.62545,1.62595,1.62545,1.6257,133400000.0
2009-11-24 16:26:00,1.6257,1.62615,1.6257,1.62595,81800000.0
2009-11-24 16:27:00,1.626,1.6265,1.626,1.6265,64200000.0
2009-11-24 16:28:00,1.6264,1.6266,1.62605,1.62655,133900000.0
2009-11-24 16:29:00,1.6265,1.6267,1.62605,1.6261,113200000.0
2009-11-24 16:30:00,1.6263,1.6269,1.62625,1.6269,167700000.0
2009-11-24 16:31:00,1.6269,1.6274,1.6268,1.62725,162500000.0
2009-11-24 16:32:00,1.62715,1.62725,1.6265,1.6268,229000000.0
2009-11-24 16:33:00,1.6268,1.62735,1.62675,1.62705,178800000.0
2009-11-24 16:34:00,1.627,1.627,1.62665,1.6269,199500000.0
2009-11-24 16:35:00,1.62675,1.6269,1.62605,1.6263,182300000.0
2009-11-24 16:36:00,1.62645,1.6268,1.62625,1.6268,168600000.0
2009-11-24 16:37:00,1.62685,1.627,1.62665,1.6267,203100000.0
2009-11-24 16:38:00,1.62665,1.6269,1.62645,1.62655,135000000.0
2009-11-24 16:39:00,1.62645,1.6268,1.62645,1.6267,118500000.0
2009-11-24 16:40:00,1.62665,1.62685,1.62605,1.62615,179100000.0
2009-11-24 16:41:00,1.62615,1.6264,1.62595,1.62615,162200000.0
2009-11-24 16:42:00,1.62625,1.6265,1.6261,1.62625,163200000.0
2009-11-24 16:43:00,1.62635,1.6269,1.6263,1.62685,145500000.0
2009-11-24 16:44:00,1.62675,1.62735,1.62655,1.62715,177900000.0
2009-11-24 16:45:00,1.6273,1.62785,1.62715,1.6277,178700000.0
2009-11-24 16:46:00,1.6277,1.6279,1.62745,1.62775,122400000.0
2009-11-24 16:47:00,1.62775,1.628,1.62735,1.62755,212100000.0
2009-11-24 16:48:00,1.62755,1.62775,1.6273,1.6274,210800000.0
2009-11-24 16:49:00,1.6274,1.62775,1.62725,1.62745,155000000.0
2009-11-24 16:50:00,1.62765,1.6283,1.6276,1.62815,174800000.0
2009-11-24 16:51:00,1.62815,1.6287,1.62805,1.62845,201500000.0
2009-11-24 16:52:00,1.62835,1.62855,1.628,1.6285,181700000.0
2009-11-24 16:53:00,1.6285,1.62865,1.6282,1.6282,226200000.0
2009-11-24 16:54:00,1.6282,1.62875,1.62795,1.62845,160900000.0
2009-11-24 16:55:00,1.62845,1.62885,1.62815,1.6284,208700000.0
2009-11-24 16:56:00,1.6284,1.6289,1.62835,1.6286,173900000.0
2009-11-24 16:57:00,1.6286,1.62885,1.6283,1.62845,182700000.0
2009-11-24 16:58:00,1.6285,1.6286,1.62805,1.62825,150100000.0
2009-11-24 16:59:00,1.62825,1.6285,1.62725,1.62725,241000000.0
2009-11-24 17:00:00,1.62735,1.62745,1.62535,1.6264,281700000.0
2009-11-24 17:01:00,1.6265,1.627,1.6263,1.6267,188600000.0
2009-11-24 17:02:00,1.6267,1.62815,1.6266,1.62815,223100000.0
2009-11-24 17:03:00,1.62825,1.62865,1.6277,1.6282,233800000.0
2009-11-24 17:04:00,1.62815,1.62845,1.62775,1.628,210400000.0
2009-11-24 17:05:00,1.62795,1.62815,1.62755,1.6279,227900000.0
2009-11-24 17:06:00,1.6278,1.628,1.62745,1.6277,245600000.0
2009-11-24 17:07:00,1.62775,1.62935,1.62775,1.62935,241800000.0
2009-11-24 17:08:00,1.6294,1.62995,1.62905,1.6292,191000000.0
2009-11-24 17:09:00,1.62915,1.6299,1.62895,1.62975,194600000.0
2009-11-24 17:10:00,1.6297,1.63,1.62925,1.6294,143900000.0
2009-11-24 17:11:00,1.6294,1.6299,1.6294,1.62945,190600000.0
2009-11-24 17:12:00,1.62945,1.6295,1.6283,1.6283,156400000.0
2009-11-24 17:13:00,1.62835,1.62865,1.62825,1.6284,148100000.0
2009-11-24 17:14:00,1.6285,1.6288,1.6281,1.62855,134500000.0
2009-11-24 17:15:00,1.62865,1.6291,1.6283,1.6284,110700000.0
2009-11-24 17:16:00,1.6284,1.6285,1.6276,1.628,148700000.0
2009-11-24 17:17:00,1.62795,1.62825,1.62775,1.6282,139700000.0
2009-11-24 17:18:00,1.6283,1.6286,1.62805,1.62815,171000000.0
2009-11-24 17:19:00,1.6283,1.6286,1.62815,1.62835,207000000.0
2009-11-24 17:20:00,1.6283,1.62865,1.62825,1.62835,166000000.0
2009-11-24 17:21:00,1.6284,1.62905,1.6283,1.6283,145100000.0
2009-11-24 17:22:00,1.6283,1.6286,1.628,1.62825,155600000.0
2009-11-24 17:23:00,1.62835,1.6287,1.62775,1.62785,156000000.0
2009-11-24 17:24:00,1.62785,1.62825,1.62765,1.6279,112200000.0
2009-11-24 17:25:00,1.6279,1.62845,1.6278,1.6284,119600000.0
2009-11-24 17:26:00,1.6284,1.6289,1.62835,1.62835,130300000.0
2009-11-24 17:27:00,1.6285,1.6286,1.62815,1.62845,126100000.0
2009-11-24 17:28:00,1.62845,1.62885,1.62825,1.6283,133400000.0
2009-11-24 17:29:00,1.6284,1.6287,1.62815,1.6284,160400000.0
2009-11-24 17:30:00,1.6284,1.6288,1.62805,1.62805,138800000.0
2009-11-24 17:31:00,1.62815,1.6283,1.6277,1.62805,241800000.0
2009-11-24 17:32:00,1.62805,1.62865,1.62795,1.62855,127300000.0
2009-11-24 17:33:00,1.62845,1.62885,1.62835,1.62875,96500000.0
2009-11-24 17:34:00,1.62875,1.6288,1.6282,1.6287,167600000.0
2009-11-24 17:35:00,1.6287,1.6288,1.6282,1.6283,114500000.0
2009-11-24 17:36:00,1.62835,1.6288,1.62825,1.62865,93800000.0
2009-11-24 17:37:00,1.62865,1.6288,1.62805,1.62835,128600000.0
2009-11-24 17:38:00,1.6284,1.6286,1.62805,1.62845,119800000.0
2009-11-24 17:39:00,1.62835,1.6284,1.62795,1.6284,220300000.0
2009-11-24 17:40:00,1.6284,1.6284,1.6279,1.6283,177900000.0
2009-11-24 17:41:00,1.6283,1.62835,1.62755,1.6277,184000000.0
2009-11-24 17:42:00,1.62765,1.628,1.62735,1.6276,157000000.0
2009-11-24 17:43:00,1.62765,1.62765,1.6271,1.62725,100600000.0
2009-11-24 17:44:00,1.6272,1.6275,1.62695,1.62705,129200000.0
2009-11-24 17:45:00,1.6271,1.62725,1.6266,1.627,197500000.0
2009-11-24 17:46:00,1.62695,1.62725,1.6266,1.62705,275900000.0
2009-11-24 17:47:00,1.62705,1.6276,1.62685,1.6276,163200000.0
2009-11-24 17:48:00,1.6276,1.62795,1.62735,1.6278,190200000.0
2009-11-24 17:49:00,1.62785,1.6282,1.6277,1.6282,149200000.0
2009-11-24 17:50:00,1.6282,1.6286,1.6281,1.62855,141500000.0
2009-11-24 17:51:00,1.62855,1.6286,1.62795,1.62805,194200000.0
2009-11-24 17:52:00,1.6282,1.62855,1.6279,1.6284,161800000.0
2009-11-24 17:53:00,1.6284,1.62905,1.62835,1.62885,205100000.0
2009-11-24 17:54:00,1.62895,1.62905,1.62845,1.6286,265300000.0
2009-11-24 17:55:00,1.6286,1.62905,1.6286,1.6288,120600000.0
2009-11-24 17:56:00,1.6289,1.629,1.62845,1.62865,207300000.0
2009-11-24 17:57:00,1.62885,1.62885,1.6286,1.6286,162600000.0
2009-11-24 17:58:00,1.6286,1.6287,1.62805,1.6287,159700000.0
2009-11-24 17:59:00,1.62865,1.62915,1.62835,1.62875,192900000.0
2009-11-24 18:00:00,1.62875,1.6291,1.62865,1.629,153300000.0
2009-11-24 18:01:00,1.62905,1.6291,1.6285,1.62855,85900000.0
2009-11-24 18:02:00,1.62865,1.6289,1.62845,1.62865,114000000.0
2009-11-24 18:03:00,1.6287,1.62915,1.62855,1.62905,143000000.0
2009-11-24 18:04:00,1.62915,1.62915,1.62855,1.6288,135100000.0
2009-11-24 18:05:00,1.62885,1.62915,1.6288,1.62905,132200000.0
2009-11-24 18:06:00,1.62905,1.6293,1.62885,1.6293,120400000.0
2009-11-24 18:07:00,1.6293,1.6299,1.6292,1.6299,136100000.0
2009-11-24 18:08:00,1.6299,1.62995,1.6293,1.6294,169700000.0
2009-11-24 18:09:00,1.6294,1.6302,1.62935,1.62965,161400000.0
2009-11-24 18:10:00,1.62965,1.62965,1.629,1.62915,133700000.0
2009-11-24 18:11:00,1.62915,1.62975,1.62885,1.62965,109900000.0
2009-11-24 18:12:00,1.6295,1.6297,1.62935,1.62935,106500000.0
2009-11-24 18:13:00,1.62945,1.62945,1.62885,1.62895,102500000.0
2009-11-24 18:14:00,1.629,1.6294,1.629,1.6292,94800000.0
2009-11-24 18:15:00,1.62915,1.62975,1.62915,1.62955,135700000.0
2009-11-24 18:16:00,1.62955,1.62975,1.62925,1.62935,207200000.0
2009-11-24 18:17:00,1.62935,1.63035,1.6293,1.6302,168400000.0
2009-11-24 18:18:00,1.63015,1.6307,1.63,1.63065,166700000.0
2009-11-24 18:19:00,1.63065,1.63065,1.6301,1.63015,156300000.0
2009-11-24 18:20:00,1.63035,1.6304,1.6298,1.62985,171500000.0
2009-11-24 18:21:00,1.62985,1.63025,1.6298,1.63005,138900000.0
2009-11-24 18:22:00,1.63,1.63045,1.62975,1.62995,175400000.0
2009-11-24 18:23:00,1.62995,1.63015,1.6293,1.62955,217600000.0
2009-11-24 18:24:00,1.6295,1.6299,1.62935,1.62965,114400000.0
2009-11-24 18:25:00,1.62955,1.6297,1.6294,1.62955,88400000.0
2009-11-24 18:26:00,1.6296,1.63,1.62945,1.6296,167200000.0
2009-11-24 18:27:00,1.62965,1.62975,1.6289,1.62935,121600000.0
2009-11-24 18:28:00,1.62935,1.62995,1.62905,1.62985,125900000.0
2009-11-24 18:29:00,1.6298,1.63035,1.6298,1.63035,91100000.0
2009-11-24 18:30:00,1.6303,1.63085,1.63005,1.6307,188900000.0
2009-11-24 18:31:00,1.6307,1.63085,1.6304,1.6305,90200000.0
2009-11-24 18:32:00,1.6305,1.6308,1.63045,1.6307,110300000.0
2009-11-24 18:33:00,1.6308,1.6309,1.6306,1.63075,96100000.0
2009-11-24 18:34:00,1.6307,1.63085,1.63035,1.6306,98900000.0
2009-11-24 18:35:00,1.63055,1.63065,1.63035,1.6306,77600000.0
2009-11-24 18:36:00,1.63055,1.6306,1.6301,1.6303,134800000.0
2009-11-24 18:37:00,1.6303,1.6304,1.62995,1.6301,156000000.0
2009-11-24 18:38:00,1.63005,1.6304,1.63,1.63025,114700000.0
2009-11-24 18:39:00,1.6305,1.6307,1.6302,1.63065,101200000.0
2009-11-24 18:40:00,1.6305,1.6305,1.6301,1.6304,150100000.0
2009-11-24 18:41:00,1.6304,1.63055,1.6301,1.6304,105200000.0
2009-11-24 18:42:00,1.6304,1.6306,1.63025,1.6303,78100000.0
2009-11-24 18:43:00,1.6304,1.6304,1.63,1.6301,65500000.0
2009-11-24 18:44:00,1.63015,1.63025,1.63,1.63,88200000.0
2009-11-24 18:45:00,1.63005,1.63035,1.62985,1.63015,146800000.0
2009-11-24 18:46:00,1.63015,1.63055,1.63005,1.6303,88700000.0
2009-11-24 18:47:00,1.63035,1.6304,1.63015,1.6303,94900000.0
2009-11-24 18:48:00,1.6303,1.6306,1.6298,1.62985,161600000.0
2009-11-24 18:49:00,1.6301,1.63015,1.6298,1.6299,146100000.0
2009-11-24 18:50:00,1.6299,1.6304,1.6296,1.62975,108200000.0
2009-11-24 18:51:00,1.6297,1.62985,1.62945,1.62955,127200000.0
2009-11-24 18:52:00,1.6296,1.6298,1.62915,1.6292,87000000.0
2009-11-24 18:53:00,1.62935,1.6297,1.62925,1.62945,101600000.0
2009-11-24 18:54:00,1.62945,1.6296,1.62925,1.62935,121600000.0
2009-11-24 18:55:00,1.6293,1.62945,1.6286,1.62885,131900000.0
2009-11-24 18:56:00,1.62885,1.6291,1.62865,1.62885,80100000.0
2009-11-24 18:57:00,1.62885,1.6292,1.62875,1.62885,111900000.0
2009-11-24 18:58:00,1.62885,1.62915,1.62875,1.6291,82000000.0
2009-11-24 18:59:00,1.6291,1.62915,1.62865,1.629,114600000.0
2009-11-24 19:00:00,1.6291,1.62935,1.62905,1.62905,96600000.0
2009-11-24 19:01:00,1.62905,1.62965,1.62905,1.62925,125400000.0
2009-11-24 19:02:00,1.62935,1.62965,1.62935,1.6294,103700000.0
2009-11-24 19:03:00,1.62935,1.62975,1.6293,1.62965,126800000.0
2009-11-24 19:04:00,1.62965,1.6298,1.62935,1.6294,130500000.0
2009-11-24 19:05:00,1.6294,1.6297,1.62925,1.62965,136700000.0
2009-11-24 19:06:00,1.62965,1.62975,1.6294,1.6294,58100000.0
2009-11-24 19:07:00,1.6296,1.6302,1.62955,1.63,84000000.0
2009-11-24 19:08:00,1.63005,1.63035,1.62995,1.63025,78700000.0
2009-11-24 19:09:00,1.63025,1.6306,1.6302,1.6305,74200000.0
2009-11-24 19:10:00,1.6305,1.6306,1.63025,1.6304,89900000.0
2009-11-24 19:11:00,1.63045,1.63075,1.63045,1.63075,84700000.0
2009-11-24 19:12:00,1.6308,1.6308,1.6304,1.63065,95100000.0
2009-11-24 19:13:00,1.63065,1.63085,1.63055,1.6308,86200000.0
2009-11-24 19:14:00,1.63085,1.6311,1.6308,1.63085,121800000.0
2009-11-24 19:15:00,1.63085,1.63125,1.63085,1.63115,113100000.0
2009-11-24 19:16:00,1.63115,1.63135,1.63105,1.6311,63500000.0
2009-11-24 19:17:00,1.6311,1.63135,1.63075,1.6312,107000000.0
2009-11-24 19:18:00,1.6312,1.63145,1.63115,1.63135,86300000.0
2009-11-24 19:19:00,1.63135,1.6319,1.63135,1.6317,159200000.0
2009-11-24 19:20:00,1.63165,1.632,1.63155,1.6318,123300000.0
2009-11-24 19:21:00,1.6318,1.632,1.63145,1.63195,130800000.0
2009-11-24 19:22:00,1.63195,1.63195,1.6316,1.6317,123800000.0
2009-11-24 19:23:00,1.6317,1.6319,1.63165,1.6318,59700000.0
2009-11-24 19:24:00,1.6318,1.6319,1.63155,1.63155,108200000.0
2009-11-24 19:25:00,1.63165,1.63195,1.63155,1.6318,100600000.0
2009-11-24 19:26:00,1.6317,1.6319,1.63165,1.6319,106800000.0
2009-11-24 19:27:00,1.63195,1.6321,1.6319,1.6321,11600000.0
2009-11-24 19:28:00,1.63205,1.63235,1.632,1.6321,114600000.0
2009-11-24 19:29:00,1.6321,1.63295,1.63205,1.6328,201800000.0
2009-11-24 19:30:00,1.6327,1.63275,1.63245,1.63245,103700000.0
2009-11-24 19:31:00,1.63245,1.63295,1.63225,1.63275,213700000.0
2009-11-24 19:32:00,1.63275,1.6329,1.6326,1.6329,139300000.0
2009-11-24 19:33:00,1.6329,1.63305,1.63275,1.6329,101600000.0
2009-11-24 19:34:00,1.63295,1.63335,1.63285,1.63285,195400000.0
2009-11-24 19:35:00,1.63285,1.633,1.63275,1.6328,137500000.0
2009-11-24 19:36:00,1.6328,1.633,1.63265,1.63265,107500000.0
2009-11-24 19:37:00,1.63265,1.63265,1.632,1.63215,265000000.0
2009-11-24 19:38:00,1.63215,1.6324,1.63205,1.6321,95600000.0
2009-11-24 19:39:00,1.6321,1.6322,1.632,1.6321,80200000.0
2009-11-24 19:40:00,1.6321,1.63215,1.63185,1.63215,145400000.0
2009-11-24 19:41:00,1.63215,1.6324,1.632,1.63235,189800000.0
2009-11-24 19:42:00,1.6324,1.6325,1.6324,1.6324,17100000.0
2009-11-24 19:43:00,1.6324,1.6327,1.6323,1.6326,182000000.0
2009-11-24 19:44:00,1.6326,1.63275,1.63225,1.63245,270400000.0
2009-11-24 19:45:00,1.63245,1.63255,1.63225,1.63235,148000000.0
2009-11-24 19:46:00,1.63235,1.6324,1.63215,1.6324,198300000.0
2009-11-24 19:47:00,1.6324,1.63245,1.6321,1.63245,80200000.0
2009-11-24 19:48:00,1.63245,1.63285,1.6324,1.63285,106600000.0
2009-11-24 19:49:00,1.63285,1.63305,1.63245,1.6325,117600000.0
2009-11-24 19:50:00,1.6325,1.6329,1.63245,1.6329,70900000.0
2009-11-24 19:51:00,1.6329,1.6329,1.63255,1.63265,124700000.0
2009-11-24 19:52:00,1.63275,1.63295,1.63265,1.63275,180000000.0
2009-11-24 19:53:00,1.63275,1.6328,1.63245,1.6326,110700000.0
2009-11-24 19:54:00,1.6326,1.6327,1.6324,1.63245,189200000.0
2009-11-24 19:55:00,1.63255,1.63255,1.6323,1.63235,77800000.0
2009-11-24 19:56:00,1.6324,1.6325,1.63195,1.63215,157600000.0
2009-11-24 19:57:00,1.63215,1.6323,1.632,1.63215,107500000.0
2009-11-24 19:58:00,1.6322,1.6323,1.632,1.6321,117400000.0
2009-11-24 19:59:00,1.6321,1.63235,1.63175,1.6318,138300000.0
2009-11-24 20:00:00,1.63175,1.63205,1.6316,1.6317,79100000.0
2009-11-24 20:01:00,1.6318,1.632,1.63155,1.63175,131000000.0
2009-11-24 20:02:00,1.6317,1.63185,1.63125,1.6316,184400000.0
2009-11-24 20:03:00,1.6317,1.6317,1.6316,1.6316,22600000.0
2009-11-24 20:04:00,1.6316,1.63175,1.63085,1.63095,166800000.0
2009-11-24 20:05:00,1.63095,1.63105,1.63045,1.6306,195900000.0
2009-11-24 20:06:00,1.6305,1.6309,1.6304,1.63075,200600000.0
2009-11-24 20:07:00,1.6308,1.63085,1.63055,1.63065,134100000.0
2009-11-24 20:08:00,1.6306,1.6306,1.62975,1.6301,138600000.0
2009-11-24 20:09:00,1.63025,1.63045,1.62995,1.63035,177800000.0
2009-11-24 20:10:00,1.6304,1.6304,1.62995,1.63015,138700000.0
2009-11-24 20:11:00,1.63015,1.63045,1.63005,1.63035,133600000.0
2009-11-24 20:12:00,1.6303,1.6305,1.63005,1.6305,249000000.0
2009-11-24 20:13:00,1.6305,1.6305,1.63005,1.6304,240400000.0
2009-11-24 20:14:00,1.6304,1.63065,1.63025,1.63025,147300000.0
2009-11-24 20:15:00,1.63025,1.63055,1.6302,1.6304,144400000.0
2009-11-24 20:16:00,1.63035,1.63055,1.6301,1.6302,100900000.0
2009-11-24 20:17:00,1.63025,1.63035,1.6301,1.6301,107800000.0
2009-11-24 20:18:00,1.63015,1.6305,1.6301,1.63035,94400000.0
2009-11-24 20:19:00,1.63045,1.63055,1.6302,1.6305,125100000.0
2009-11-24 20:20:00,1.6304,1.63055,1.63035,1.6305,101900000.0
2009-11-24 20:21:00,1.63055,1.63075,1.63025,1.63055,149000000.0
2009-11-24 20:22:00,1.63055,1.6309,1.63045,1.63075,180800000.0
2009-11-24 20:23:00,1.63075,1.63095,1.6306,1.6307,82000000.0
2009-11-24 20:24:00,1.6307,1.6309,1.6305,1.6306,104300000.0
2009-11-24 20:25:00,1.6306,1.63095,1.6305,1.6308,76700000.0
2009-11-24 20:26:00,1.63085,1.63085,1.6305,1.6305,111900000.0
2009-11-24 20:27:00,1.63055,1.6306,1.6304,1.6304,75000000.0
2009-11-24 20:28:00,1.6304,1.6304,1.6304,1.6304,3000000.0
2009-11-24 20:29:00,1.6304,1.6304,1.6302,1.6302,17100000.0
2009-11-24 20:30:00,1.6301,1.63015,1.63005,1.6301,38600000.0
2009-11-24 20:31:00,1.6301,1.63025,1.62995,1.6301,116800000.0
2009-11-24 20:32:00,1.63015,1.6302,1.63,1.6301,94100000.0
2009-11-24 20:33:00,1.63,1.6304,1.63,1.6303,72900000.0
2009-11-24 20:34:00,1.63035,1.6305,1.6302,1.6303,118300000.0
2009-11-24 20:35:00,1.63035,1.6305,1.6303,1.6304,67300000.0
2009-11-24 20:36:00,1.6303,1.6305,1.63025,1.63035,117700000.0
2009-11-24 20:37:00,1.63035,1.6305,1.63005,1.63015,150000000.0
2009-11-24 20:38:00,1.6302,1.6302,1.6301,1.6301,10500000.0
2009-11-24 20:39:00,1.6302,1.6303,1.63005,1.6301,27000000.0
2009-11-24 20:40:00,1.6301,1.63025,1.63005,1.63005,57500000.0
2009-11-24 20:41:00,1.6301,1.63035,1.62995,1.63035,54600000.0
2009-11-24 20:42:00,1.63035,1.63065,1.63015,1.63015,132700000.0
2009-11-24 20:43:00,1.63015,1.63045,1.62965,1.62995,114200000.0
2009-11-24 20:44:00,1.62995,1.63015,1.6298,1.62995,123400000.0
2009-11-24 20:45:00,1.6299,1.63,1.6295,1.62955,98400000.0
2009-11-24 20:46:00,1.62955,1.62975,1.6292,1.62955,64600000.0
2009-11-24 20:47:00,1.6296,1.6296,1.62935,1.6294,65700000.0
2009-11-24 20:48:00,1.6294,1.6295,1.62935,1.6295,49000000.0
2009-11-24 20:49:00,1.6294,1.6297,1.62925,1.6293,80000000.0
2009-11-24 20:50:00,1.6292,1.6294,1.6292,1.6293,37800000.0
2009-11-24 20:51:00,1.6294,1.62955,1.62905,1.6291,44300000.0
2009-11-24 20:52:00,1.62925,1.6294,1.6291,1.6294,42000000.0
2009-11-24 20:53:00,1.6294,1.6297,1.6294,1.6296,55300000.0
2009-11-24 20:54:00,1.6296,1.6297,1.62945,1.6296,83100000.0
2009-11-24 20:55:00,1.6296,1.62985,1.6294,1.6298,59100000.0
2009-11-24 20:56:00,1.6298,1.63005,1.62975,1.62995,68400000.0
2009-11-24 20:57:00,1.62995,1.6301,1.6297,1.62995,87900000.0
2009-11-24 20:58:00,1.62995,1.62995,1.62975,1.62985,64700000.0
2009-11-24 20:59:00,1.6299,1.6304,1.6297,1.63025,100200000.0
2009-11-24 21:00:00,1.6303,1.6305,1.62985,1.63005,265500000.0
2009-11-24 21:01:00,1.63005,1.63065,1.62965,1.63045,238900000.0
2009-11-24 21:02:00,1.63045,1.6311,1.63045,1.631,152100000.0
2009-11-24 21:03:00,1.6311,1.6311,1.63045,1.63055,144100000.0
2009-11-24 21:04:00,1.6306,1.63095,1.6306,1.6307,91100000.0
2009-11-24 21:05:00,1.63065,1.63085,1.63025,1.6303,122200000.0
2009-11-24 21:06:00,1.6304,1.63075,1.6303,1.63055,126100000.0
2009-11-24 21:07:00,1.6306,1.63105,1.63015,1.63015,156600000.0
2009-11-24 21:08:00,1.6302,1.6307,1.63,1.63005,251100000.0
2009-11-24 21:09:00,1.63005,1.6303,1.6298,1.62995,296300000.0
2009-11-24 21:10:00,1.63,1.63015,1.62975,1.62995,167500000.0
2009-11-24 21:11:00,1.63,1.63035,1.62985,1.6302,179400000.0
2009-11-24 21:12:00,1.6302,1.6305,1.63,1.6303,212200000.0
2009-11-24 21:13:00,1.6302,1.63045,1.62995,1.6303,252000000.0
2009-11-24 21:14:00,1.6303,1.63045,1.63,1.63015,148000000.0
2009-11-24 21:15:00,1.63015,1.63065,1.63,1.63035,187300000.0
2009-11-24 21:16:00,1.63025,1.63025,1.6298,1.6298,141100000.0
2009-11-24 21:17:00,1.62995,1.6303,1.62985,1.63,183600000.0
2009-11-24 21:18:00,1.63,1.63,1.6297,1.6297,133500000.0
2009-11-24 21:19:00,1.62975,1.6299,1.62965,1.62975,123900000.0
2009-11-24 21:20:00,1.6297,1.63005,1.62965,1.6298,114200000.0
2009-11-24 21:21:00,1.62995,1.63,1.6294,1.6297,199700000.0
2009-11-24 21:22:00,1.6297,1.6298,1.6295,1.62955,150600000.0
2009-11-24 21:23:00,1.62955,1.62975,1.6295,1.62955,50100000.0
2009-11-24 21:24:00,1.62945,1.62945,1.629,1.62905,135500000.0
2009-11-24 21:25:00,1.62905,1.6293,1.62885,1.62915,157800000.0
2009-11-24 21:26:00,1.62915,1.62945,1.629,1.62905,109900000.0
2009-11-24 21:27:00,1.62905,1.6293,1.62905,1.6291,140500000.0
2009-11-24 21:28:00,1.6291,1.6292,1.6288,1.62885,74500000.0
2009-11-24 21:29:00,1.62885,1.62905,1.62885,1.6289,55700000.0
2009-11-24 21:30:00,1.6289,1.62895,1.62875,1.6289,84600000.0
2009-11-24 21:31:00,1.6289,1.6294,1.6288,1.62925,177800000.0
2009-11-24 21:32:00,1.62925,1.62945,1.629,1.62915,176700000.0
2009-11-24 21:33:00,1.62925,1.62925,1.62885,1.62905,98900000.0
2009-11-24 21:34:00,1.62905,1.6292,1.6289,1.629,109100000.0
2009-11-24 21:35:00,1.629,1.6291,1.62885,1.6289,94600000.0
2009-11-24 21:36:00,1.6289,1.62905,1.6289,1.62895,26800000.0
2009-11-24 21:37:00,1.62905,1.6292,1.6282,1.62835,88100000.0
2009-11-24 21:38:00,1.62835,1.62845,1.6279,1.6281,140700000.0
2009-11-24 21:39:00,1.6281,1.6281,1.62735,1.6277,104900000.0
2009-11-24 21:40:00,1.6277,1.6279,1.6276,1.6278,61000000.0
2009-11-24 21:41:00,1.62795,1.62805,1.62745,1.62765,174300000.0
2009-11-24 21:42:00,1.62765,1.62785,1.62745,1.62765,101300000.0
2009-11-24 21:43:00,1.62765,1.62785,1.6272,1.62725,110300000.0
2009-11-24 21:44:00,1.62715,1.6277,1.62695,1.6273,102800000.0
2009-11-24 21:45:00,1.62735,1.62755,1.62695,1.62755,143000000.0
2009-11-24 21:46:00,1.62755,1.62785,1.6273,1.62745,160700000.0
2009-11-24 21:47:00,1.62745,1.62755,1.6273,1.6273,71600000.0
2009-11-24 21:48:00,1.62735,1.6276,1.62735,1.62755,34200000.0
2009-11-24 21:49:00,1.62755,1.62755,1.62685,1.6271,140400000.0
2009-11-24 21:50:00,1.6272,1.6272,1.6268,1.6269,143500000.0
2009-11-24 21:51:00,1.6269,1.62715,1.6268,1.627,86400000.0
2009-11-24 21:52:00,1.62705,1.6271,1.6269,1.6269,107400000.0
2009-11-24 21:53:00,1.62695,1.62705,1.6267,1.6268,161400000.0
2009-11-24 21:54:00,1.62685,1.62715,1.6268,1.62705,96500000.0
2009-11-24 21:55:00,1.62705,1.6273,1.627,1.62705,74400000.0
2009-11-24 21:56:00,1.62705,1.6273,1.62665,1.62675,69900000.0
2009-11-24 21:57:00,1.62665,1.62685,1.62595,1.62655,190700000.0
2009-11-24 21:58:00,1.62655,1.6267,1.62635,1.6267,102400000.0
2009-11-24 21:59:00,1.6267,1.62725,1.62665,1.62705,118000000.0
2009-11-24 22:00:00,1.62705,1.62735,1.62675,1.62695,143300000.0
2009-11-24 22:01:00,1.62705,1.6273,1.627,1.6272,77100000.0
2009-11-24 22:02:00,1.6272,1.6275,1.6272,1.62735,123700000.0
2009-11-24 22:03:00,1.62735,1.62745,1.6272,1.6274,90100000.0
2009-11-24 22:04:00,1.62735,1.62755,1.6272,1.62735,105200000.0
2009-11-24 22:05:00,1.62735,1.62745,1.62725,1.62735,65200000.0
2009-11-24 22:06:00,1.62735,1.62745,1.6273,1.6274,68000000.0
2009-11-24 22:07:00,1.6274,1.6274,1.62715,1.6272,119700000.0
2009-11-24 22:08:00,1.6272,1.6277,1.62705,1.6277,85300000.0
2009-11-24 22:09:00,1.62765,1.6277,1.62735,1.6274,147700000.0
2009-11-24 22:10:00,1.6274,1.62755,1.6274,1.62755,57100000.0
2009-11-24 22:11:00,1.62755,1.62775,1.6275,1.62765,158300000.0
2009-11-24 22:12:00,1.6277,1.62775,1.6275,1.62775,150300000.0
2009-11-24 22:13:00,1.62775,1.628,1.62755,1.62765,84600000.0
2009-11-24 22:14:00,1.6277,1.6278,1.6274,1.6276,127000000.0
2009-11-24 22:15:00,1.6276,1.6279,1.62745,1.6277,50300000.0
2009-11-24 22:16:00,1.62765,1.6278,1.62755,1.62765,26600000.0
2009-11-24 22:17:00,1.62775,1.62785,1.62715,1.62745,136800000.0
2009-11-24 22:18:00,1.62745,1.62765,1.62735,1.62755,115100000.0
2009-11-24 22:19:00,1.62765,1.62765,1.62735,1.6275,99200000.0
2009-11-24 22:20:00,1.6275,1.6277,1.6275,1.62755,74500000.0
2009-11-24 22:21:00,1.6275,1.62775,1.62745,1.62775,34700000.0
2009-11-24 22:22:00,1.6278,1.6278,1.62735,1.62735,85800000.0
2009-11-24 22:23:00,1.62735,1.6275,1.62735,1.6275,74800000.0
2009-11-24 22:24:00,1.6275,1.6276,1.62745,1.6276,15500000.0
2009-11-24 22:25:00,1.6276,1.6276,1.62735,1.6275,87300000.0
2009-11-24 22:26:00,1.6275,1.6278,1.62725,1.62755,88000000.0
2009-11-24 22:27:00,1.62745,1.6275,1.62715,1.6274,78300000.0
2009-11-24 22:28:00,1.6275,1.6276,1.62735,1.62745,138200000.0
2009-11-24 22:29:00,1.62745,1.62765,1.62745,1.6275,37900000.0
2009-11-24 22:30:00,1.6275,1.62755,1.62745,1.62745,145000000.0
2009-11-24 22:31:00,1.62745,1.6276,1.62725,1.62725,36300000.0
2009-11-24 22:32:00,1.62735,1.6276,1.62735,1.62755,124300000.0
2009-11-24 22:33:00,1.62755,1.62765,1.6275,1.62765,164000000.0
2009-11-24 22:34:00,1.6277,1.6279,1.62745,1.6278,118600000.0
2009-11-24 22:35:00,1.6278,1.6279,1.6272,1.6272,216500000.0
2009-11-24 22:36:00,1.6272,1.6277,1.6272,1.62745,82900000.0
2009-11-24 22:37:00,1.62745,1.6276,1.6273,1.6276,51900000.0
2009-11-24 22:38:00,1.6276,1.62765,1.6275,1.6275,27000000.0
2009-11-24 22:39:00,1.6275,1.6281,1.6275,1.6277,95500000.0
2009-11-24 22:40:00,1.6277,1.62815,1.6277,1.628,78400000.0
2009-11-24 22:41:00,1.628,1.6282,1.62785,1.62815,135100000.0
2009-11-24 22:42:00,1.6282,1.62845,1.62805,1.62845,113600000.0
2009-11-24 22:43:00,1.6285,1.6287,1.6284,1.62845,89900000.0
2009-11-24 22:44:00,1.6285,1.6285,1.6282,1.6284,78700000.0
2009-11-24 22:45:00,1.62835,1.62835,1.62835,1.62835,1600000.0
2009-11-24 22:46:00,1.62835,1.62835,1.6283,1.6283,15400000.0
2009-11-24 22:47:00,1.6283,1.62845,1.62815,1.6284,60100000.0
2009-11-24 22:48:00,1.62825,1.62845,1.62825,1.62845,46600000.0
2009-11-24 22:49:00,1.6285,1.6285,1.6282,1.62825,49800000.0
2009-11-24 22:50:00,1.62825,1.62835,1.62815,1.62825,19500000.0
2009-11-24 22:51:00,1.62825,1.62845,1.6282,1.62845,50900000.0
2009-11-24 22:52:00,1.6284,1.6284,1.62805,1.62815,158000000.0
2009-11-24 22:53:00,1.62815,1.62855,1.628,1.62815,95500000.0
2009-11-24 22:54:00,1.62815,1.6282,1.62795,1.62805,55300000.0
2009-11-24 22:55:00,1.62805,1.6283,1.62805,1.62825,33500000.0
2009-11-24 22:56:00,1.6282,1.6283,1.62805,1.6282,81300000.0
2009-11-24 22:57:00,1.62825,1.6283,1.628,1.6283,77800000.0
2009-11-24 22:58:00,1.62825,1.6283,1.62795,1.62815,68900000.0
2009-11-24 22:59:00,1.6281,1.6282,1.6277,1.6277,73600000.0
2009-11-24 23:00:00,1.6275,1.62795,1.6273,1.6279,67900000.0
2009-11-24 23:01:00,1.62785,1.62785,1.6277,1.62775,13000000.0
2009-11-24 23:02:00,1.62775,1.6278,1.6277,1.6278,24900000.0
2009-11-24 23:03:00,1.6278,1.6278,1.6277,1.6277,22600000.0
2009-11-24 23:04:00,1.62775,1.62775,1.6277,1.6277,7900000.0
2009-11-24 23:05:00,1.6277,1.6278,1.62755,1.6278,17700000.0
2009-11-24 23:06:00,1.62775,1.62795,1.62775,1.62795,37700000.0
2009-11-24 23:07:00,1.62795,1.62805,1.62795,1.628,19600000.0
2009-11-24 23:08:00,1.628,1.628,1.62765,1.62795,41000000.0
2009-11-24 23:09:00,1.62795,1.62795,1.6274,1.6274,48800000.0
2009-11-24 23:10:00,1.6274,1.6277,1.6274,1.62765,65600000.0
2009-11-24 23:11:00,1.62765,1.62775,1.62745,1.62765,15200000.0
2009-11-24 23:12:00,1.62765,1.62805,1.62735,1.6274,57300000.0
2009-11-24 23:13:00,1.6274,1.62765,1.6273,1.62765,71800000.0
2009-11-24 23:14:00,1.6277,1.62775,1.62765,1.62775,22300000.0
2009-11-24 23:15:00,1.62775,1.6279,1.62765,1.6279,26900000.0
2009-11-24 23:16:00,1.6279,1.6282,1.6279,1.6281,39300000.0
2009-11-24 23:17:00,1.6281,1.6281,1.62805,1.6281,11500000.0
2009-11-24 23:18:00,1.62805,1.6281,1.62805,1.6281,50900000.0
2009-11-24 23:19:00,1.6281,1.6281,1.62795,1.62805,14200000.0
2009-11-24 23:20:00,1.62805,1.62825,1.62805,1.6281,23900000.0
2009-11-24 23:21:00,1.6281,1.6282,1.6281,1.6282,5100000.0
2009-11-24 23:22:00,1.62815,1.6282,1.62805,1.6282,11300000.0
2009-11-24 23:23:00,1.6282,1.6282,1.6281,1.6281,5900000.0
2009-11-24 23:24:00,1.6281,1.6281,1.62805,1.62805,4400000.0
2009-11-24 23:25:00,1.62805,1.6282,1.62805,1.6282,14300000.0
2009-11-24 23:26:00,1.62815,1.62815,1.6281,1.6281,18400000.0
2009-11-24 23:27:00,1.62815,1.62825,1.628,1.6281,27000000.0
2009-11-24 23:28:00,1.62815,1.62825,1.6281,1.6282,11000000.0
2009-11-24 23:29:00,1.6281,1.6283,1.62805,1.6283,27200000.0
2009-11-24 23:30:00,1.6283,1.6284,1.62815,1.6283,29700000.0
2009-11-24 23:31:00,1.6282,1.6282,1.6282,1.6282,5500000.0
2009-11-24 23:32:00,1.6282,1.6283,1.6282,1.6282,21100000.0
2009-11-24 23:33:00,1.6282,1.6282,1.6281,1.6282,15400000.0
2009-11-24 23:34:00,1.6284,1.6284,1.62815,1.6282,12000000.0
2009-11-24 23:35:00,1.62825,1.6283,1.6282,1.6282,9400000.0
2009-11-24 23:36:00,1.6282,1.62825,1.6282,1.6282,13100000.0
2009-11-24 23:37:00,1.6282,1.6283,1.6282,1.6282,4900000.0
2009-11-24 23:38:00,1.6282,1.6282,1.62765,1.62785,45500000.0
2009-11-24 23:39:00,1.6278,1.62795,1.6277,1.62775,44600000.0
2009-11-24 23:40:00,1.6277,1.6277,1.62725,1.62755,24700000.0
2009-11-24 23:41:00,1.62745,1.6277,1.6273,1.6275,59600000.0
2009-11-24 23:42:00,1.6275,1.62755,1.627,1.62725,57400000.0
2009-11-24 23:43:00,1.62715,1.62725,1.627,1.62725,146900000.0
2009-11-24 23:44:00,1.6272,1.6274,1.6272,1.6273,37300000.0
2009-11-24 23:45:00,1.62725,1.62725,1.62685,1.62715,243500000.0
2009-11-24 23:46:00,1.6272,1.6272,1.62705,1.6272,14700000.0
2009-11-24 23:47:00,1.6272,1.6272,1.62695,1.62705,27200000.0
2009-11-24 23:48:00,1.62705,1.62705,1.627,1.627,11900000.0
2009-11-24 23:49:00,1.62705,1.62705,1.62695,1.627,27100000.0
2009-11-24 23:50:00,1.627,1.627,1.62675,1.6269,39700000.0
2009-11-24 23:51:00,1.627,1.627,1.62685,1.62685,35200000.0
2009-11-24 23:52:00,1.62675,1.62685,1.6267,1.62675,23500000.0
2009-11-24 23:53:00,1.62685,1.62705,1.6268,1.627,80900000.0
2009-11-24 23:54:00,1.627,1.6271,1.6268,1.62685,57800000.0
2009-11-24 23:55:00,1.62675,1.62695,1.62675,1.62685,27800000.0
2009-11-24 23:56:00,1.6268,1.62685,1.6267,1.62685,21400000.0
2009-11-24 23:57:00,1.62685,1.62695,1.6268,1.62685,25700000.0
2009-11-24 23:58:00,1.62685,1.62695,1.6268,1.62695,37800000.0
2009-11-24 23:59:00,1.62695,1.62795,1.62695,1.62795,78100000.0
2009-11-25 00:00:00,1.62785,1.62805,1.627,1.62765,49800000.0
2009-11-25 00:01:00,1.6278,1.62855,1.627,1.62775,27600000.0
2009-11-25 00:02:00,1.62775,1.6282,1.62755,1.628,30200000.0
2009-11-25 00:03:00,1.62805,1.6283,1.6275,1.62755,41400000.0
2009-11-25 00:04:00,1.6277,1.62805,1.6275,1.628,35000000.0
2009-11-25 00:05:00,1.628,1.62815,1.62755,1.628,18000000.0
2009-11-25 00:06:00,1.62815,1.62815,1.62755,1.6279,16600000.0
2009-11-25 00:07:00,1.62755,1.6282,1.62755,1.62815,11400000.0
2009-11-25 00:08:00,1.62815,1.62815,1.6277,1.6279,14000000.0
2009-11-25 00:09:00,1.628,1.62825,1.62765,1.6277,29600000.0
2009-11-25 00:10:00,1.6278,1.628,1.6278,1.6278,36000000.0
2009-11-25 00:11:00,1.6278,1.6279,1.62775,1.6279,26000000.0
2009-11-25 00:12:00,1.62785,1.6279,1.6271,1.62745,45600000.0
2009-11-25 00:13:00,1.62755,1.62755,1.6271,1.62715,20000000.0
2009-11-25 00:14:00,1.6272,1.6276,1.62715,1.6276,17600000.0
2009-11-25 00:15:00,1.6277,1.62785,1.6272,1.6277,36600000.0
2009-11-25 00:16:00,1.6276,1.6277,1.62745,1.6275,21000000.0
2009-11-25 00:17:00,1.6276,1.6278,1.62735,1.62735,20600000.0
2009-11-25 00:18:00,1.6274,1.6274,1.62735,1.62735,2000000.0
2009-11-25 00:19:00,1.62725,1.6274,1.62725,1.6274,6600000.0
2009-11-25 00:20:00,1.6274,1.6274,1.6258,1.6264,49000000.0
2009-11-25 00:21:00,1.62655,1.6267,1.62575,1.62615,45400000.0
2009-11-25 00:22:00,1.6263,1.62645,1.6261,1.6264,23000000.0
2009-11-25 00:23:00,1.62605,1.6264,1.62515,1.62595,44400000.0
2009-11-25 00:24:00,1.626,1.62635,1.62585,1.62605,24000000.0
2009-11-25 00:25:00,1.6261,1.62625,1.62575,1.6259,25000000.0
2009-11-25 00:26:00,1.6259,1.62615,1.62585,1.6259,24000000.0
2009-11-25 00:27:00,1.62585,1.62595,1.6254,1.62555,25000000.0
2009-11-25 00:28:00,1.6256,1.6259,1.62545,1.62555,41200000.0
2009-11-25 00:29:00,1.62555,1.62585,1.6254,1.6256,37700000.0
2009-11-25 00:30:00,1.6255,1.62565,1.6254,1.6256,30800000.0
2009-11-25 00:31:00,1.62565,1.6258,1.62565,1.6258,5000000.0
2009-11-25 00:32:00,1.6257,1.62595,1.62555,1.6256,35600000.0
2009-11-25 00:33:00,1.6257,1.6258,1.6256,1.62575,16000000.0
2009-11-25 00:34:00,1.62565,1.62615,1.62555,1.62615,21200000.0
2009-11-25 00:35:00,1.6258,1.6261,1.62565,1.6261,36000000.0
2009-11-25 00:36:00,1.62605,1.62615,1.62605,1.6261,4000000.0
2009-11-25 00:37:00,1.62605,1.62605,1.6258,1.6259,22000000.0
2009-11-25 00:38:00,1.6259,1.6259,1.6255,1.62565,30000000.0
2009-11-25 00:39:00,1.6255,1.62625,1.6255,1.6259,61000000.0
2009-11-25 00:40:00,1.6259,1.626,1.62585,1.6259,18000000.0
2009-11-25 00:41:00,1.6258,1.6259,1.62565,1.62565,34600000.0
2009-11-25 00:42:00,1.6255,1.62565,1.6255,1.62565,6000000.0
2009-11-25 00:43:00,1.6255,1.6255,1.6252,1.62525,40000000.0
2009-11-25 00:44:00,1.62525,1.62555,1.62525,1.6254,20300000.0
2009-11-25 00:45:00,1.62525,1.6256,1.62515,1.6255,26800000.0
2009-11-25 00:46:00,1.6254,1.62555,1.62535,1.62545,19500000.0
2009-11-25 00:47:00,1.62535,1.62545,1.6253,1.6253,11800000.0
2009-11-25 00:48:00,1.62535,1.62565,1.62535,1.6256,16000000.0
2009-11-25 00:49:00,1.62565,1.6258,1.62565,1.6257,20600000.0
2009-11-25 00:50:00,1.6257,1.6257,1.6257,1.6257,8400000.0
2009-11-25 00:51:00,1.6257,1.6257,1.6257,1.6257,7000000.0
2009-11-25 00:52:00,1.6257,1.6257,1.62555,1.62555,4200000.0
2009-11-25 00:53:00,1.6257,1.62575,1.6256,1.62575,7100000.0
2009-11-25 00:54:00,1.62575,1.62585,1.62525,1.62545,28200000.0
2009-11-25 00:55:00,1.6254,1.62555,1.6254,1.6255,16800000.0
2009-11-25 00:56:00,1.6255,1.6256,1.62545,1.6256,13600000.0
2009-11-25 00:57:00,1.6255,1.62555,1.6252,1.6252,10800000.0
2009-11-25 00:58:00,1.6251,1.6252,1.6251,1.6252,4300000.0
2009-11-25 00:59:00,1.62466,1.62468,1.62441,1.62441,16900000.0
2009-11-25 01:00:00,1.6252,1.6254,1.6252,1.6254,16900000.0
2009-11-25 01:01:00,1.6253,1.6255,1.6253,1.62535,21000000.0
2009-11-25 01:02:00,1.62535,1.62545,1.6249,1.6253,69800000.0
2009-11-25 01:03:00,1.6249,1.6249,1.62395,1.62415,17300000.0
2009-11-25 01:04:00,1.6243,1.6246,1.6241,1.62435,45800000.0
2009-11-25 01:05:00,1.6243,1.6244,1.62415,1.62415,42700000.0
2009-11-25 01:06:00,1.62415,1.62425,1.6241,1.6241,42000000.0
2009-11-25 01:07:00,1.6241,1.6241,1.624,1.6241,28200000.0
2009-11-25 01:08:00,1.62405,1.62425,1.62405,1.6242,11400000.0
2009-11-25 01:09:00,1.6242,1.62435,1.6241,1.6242,32900000.0
2009-11-25 01:10:00,1.6242,1.6242,1.6241,1.6242,7000000.0
2009-11-25 01:11:00,1.6244,1.62485,1.62435,1.6246,50900000.0
2009-11-25 01:12:00,1.6246,1.62495,1.62455,1.62475,56200000.0
2009-11-25 01:13:00,1.62475,1.6249,1.62455,1.62465,22600000.0
2009-11-25 01:14:00,1.62465,1.62465,1.62405,1.6241,60000000.0
2009-11-25 01:15:00,1.6241,1.62415,1.6238,1.6238,30100000.0
2009-11-25 01:16:00,1.62395,1.62435,1.62385,1.6243,40900000.0
2009-11-25 01:17:00,1.62425,1.62425,1.6241,1.62415,23500000.0
2009-11-25 01:18:00,1.6242,1.6244,1.62415,1.62425,19800000.0
2009-11-25 01:19:00,1.62425,1.6243,1.624,1.624,52200000.0
2009-11-25 01:20:00,1.624,1.62445,1.62385,1.62425,76400000.0
2009-11-25 01:21:00,1.62415,1.62425,1.6237,1.62415,39100000.0
2009-11-25 01:22:00,1.62415,1.62425,1.624,1.62415,80100000.0
2009-11-25 01:23:00,1.62425,1.62435,1.624,1.62405,42900000.0
2009-11-25 01:24:00,1.6241,1.6242,1.62405,1.62405,23800000.0
2009-11-25 01:25:00,1.6241,1.6242,1.62405,1.6242,6600000.0
2009-11-25 01:26:00,1.6242,1.6242,1.6242,1.6242,8400000.0
2009-11-25 01:27:00,1.6242,1.62425,1.62405,1.62425,9800000.0
2009-11-25 01:28:00,1.6244,1.62485,1.6244,1.62455,25200000.0
2009-11-25 01:29:00,1.6247,1.6249,1.62465,1.6249,36400000.0
2009-11-25 01:30:00,1.6249,1.62495,1.62445,1.62455,89000000.0
2009-11-25 01:31:00,1.62455,1.6246,1.62425,1.6246,43100000.0
2009-11-25 01:32:00,1.6248,1.6249,1.6246,1.6246,15100000.0
2009-11-25 01:33:00,1.6246,1.62475,1.62455,1.62475,24700000.0
2009-11-25 01:34:00,1.6248,1.6251,1.6245,1.62485,58400000.0
2009-11-25 01:35:00,1.6249,1.62515,1.6248,1.6251,61700000.0
2009-11-25 01:36:00,1.6251,1.62525,1.62495,1.62515,58400000.0
2009-11-25 01:37:00,1.625,1.6251,1.6249,1.62505,47600000.0
2009-11-25 01:38:00,1.6251,1.6251,1.62475,1.62475,43600000.0
2009-11-25 01:39:00,1.6247,1.6249,1.6247,1.62475,42000000.0
2009-11-25 01:40:00,1.62475,1.6249,1.62475,1.62485,15700000.0
2009-11-25 01:41:00,1.62485,1.62525,1.62485,1.6251,43900000.0
2009-11-25 01:42:00,1.6251,1.6252,1.6249,1.625,22500000.0
2009-11-25 01:43:00,1.6249,1.6252,1.6249,1.6252,9800000.0
2009-11-25 01:44:00,1.6252,1.62535,1.62495,1.6251,45000000.0
2009-11-25 01:45:00,1.62505,1.6251,1.6246,1.6247,35300000.0
2009-11-25 01:46:00,1.6247,1.6247,1.6241,1.62415,54100000.0
2009-11-25 01:47:00,1.62415,1.62415,1.62415,1.62415,12600000.0
2009-11-25 01:48:00,1.6241,1.6244,1.6239,1.6243,50500000.0
2009-11-25 01:49:00,1.6243,1.6248,1.6241,1.6246,102500000.0
2009-11-25 01:50:00,1.62445,1.6247,1.6243,1.6244,104500000.0
2009-11-25 01:51:00,1.6245,1.62475,1.6244,1.6246,43800000.0
2009-11-25 01:52:00,1.6246,1.6246,1.62435,1.6244,35200000.0
2009-11-25 01:53:00,1.6243,1.62445,1.6243,1.6244,16900000.0
2009-11-25 01:54:00,1.62435,1.6246,1.62435,1.62445,13700000.0
2009-11-25 01:55:00,1.6246,1.6246,1.62445,1.62455,5700000.0
2009-11-25 01:56:00,1.62445,1.62465,1.62445,1.62465,23400000.0
2009-11-25 01:57:00,1.6246,1.62485,1.62445,1.62485,16800000.0
2009-11-25 01:58:00,1.6248,1.625,1.62475,1.62495,22300000.0
2009-11-25 01:59:00,1.625,1.62505,1.6246,1.6246,58400000.0
2009-11-25 02:00:00,1.62465,1.6247,1.6243,1.6244,20400000.0
2009-11-25 02:01:00,1.62435,1.6245,1.624,1.6245,22300000.0
2009-11-25 02:02:00,1.6244,1.6245,1.62425,1.62435,23300000.0
2009-11-25 02:03:00,1.6243,1.62445,1.62425,1.62445,23000000.0
2009-11-25 02:04:00,1.6244,1.6244,1.62405,1.6242,41100000.0
2009-11-25 02:05:00,1.6243,1.6243,1.6238,1.6239,53100000.0
2009-11-25 02:06:00,1.624,1.624,1.6237,1.6237,20000000.0
2009-11-25 02:07:00,1.62375,1.62385,1.62285,1.62305,71000000.0
2009-11-25 02:08:00,1.623,1.62325,1.6229,1.6231,127100000.0
2009-11-25 02:09:00,1.62305,1.62355,1.62245,1.62275,113000000.0
2009-11-25 02:10:00,1.62275,1.62295,1.6226,1.6228,87600000.0
2009-11-25 02:11:00,1.6228,1.6229,1.6227,1.62285,41000000.0
2009-11-25 02:12:00,1.62285,1.62305,1.62275,1.6228,44300000.0
2009-11-25 02:13:00,1.62285,1.6231,1.6226,1.62285,94500000.0
2009-11-25 02:14:00,1.6229,1.62305,1.6226,1.6228,104700000.0
2009-11-25 02:15:00,1.6228,1.6229,1.6225,1.6225,78300000.0
2009-11-25 02:16:00,1.6225,1.62265,1.62185,1.62235,120100000.0
2009-11-25 02:17:00,1.62225,1.6225,1.62195,1.6221,49400000.0
2009-11-25 02:18:00,1.6221,1.6221,1.6218,1.62195,80200000.0
2009-11-25 02:19:00,1.62195,1.62205,1.62175,1.6218,92400000.0
2009-11-25 02:20:00,1.6218,1.6223,1.62155,1.6222,108600000.0
2009-11-25 02:21:00,1.62225,1.62235,1.6218,1.62195,70300000.0
2009-11-25 02:22:00,1.62195,1.6223,1.62145,1.62155,91800000.0
2009-11-25 02:23:00,1.6216,1.6219,1.6215,1.6217,68400000.0
2009-11-25 02:24:00,1.6217,1.62175,1.62145,1.62145,49600000.0
2009-11-25 02:25:00,1.6214,1.62195,1.6213,1.62155,84800000.0
2009-11-25 02:26:00,1.62155,1.6218,1.6215,1.6216,83600000.0
2009-11-25 02:27:00,1.6216,1.62175,1.6215,1.62165,63800000.0
2009-11-25 02:28:00,1.6218,1.6219,1.62165,1.6218,43700000.0
2009-11-25 02:29:00,1.6217,1.6218,1.62165,1.6218,34600000.0
2009-11-25 02:30:00,1.62165,1.62165,1.62115,1.6215,89700000.0
2009-11-25 02:31:00,1.6216,1.6216,1.621,1.6213,56000000.0
2009-11-25 02:32:00,1.6213,1.6214,1.6206,1.6206,107600000.0
2009-11-25 02:33:00,1.6205,1.62095,1.62045,1.6209,55300000.0
2009-11-25 02:34:00,1.62095,1.62095,1.6207,1.62075,78800000.0
2009-11-25 02:35:00,1.62065,1.6208,1.6205,1.62075,63000000.0
2009-11-25 02:36:00,1.62065,1.621,1.62065,1.6209,91500000.0
2009-11-25 02:37:00,1.62095,1.62105,1.6202,1.62025,82100000.0
2009-11-25 02:38:00,1.62025,1.6208,1.62015,1.62035,82000000.0
2009-11-25 02:39:00,1.6204,1.6206,1.61995,1.6206,78700000.0
2009-11-25 02:40:00,1.6205,1.6208,1.62025,1.62075,95400000.0
2009-11-25 02:41:00,1.62075,1.62075,1.62025,1.6207,58900000.0
2009-11-25 02:42:00,1.62065,1.6208,1.6206,1.6208,13700000.0
2009-11-25 02:43:00,1.62075,1.62085,1.62035,1.6205,58400000.0
2009-11-25 02:44:00,1.62065,1.62065,1.62025,1.62035,125400000.0
2009-11-25 02:45:00,1.6203,1.6206,1.62015,1.62035,134400000.0
2009-11-25 02:46:00,1.62045,1.62075,1.62015,1.6205,131000000.0
2009-11-25 02:47:00,1.62055,1.62075,1.62015,1.62045,175700000.0
2009-11-25 02:48:00,1.62045,1.6208,1.62035,1.62075,53500000.0
2009-11-25 02:49:00,1.62075,1.62085,1.62055,1.62085,77500000.0
2009-11-25 02:50:00,1.6208,1.6212,1.6207,1.6212,95000000.0
2009-11-25 02:51:00,1.6212,1.6214,1.6207,1.621,89000000.0
2009-11-25 02:52:00,1.62105,1.6216,1.62095,1.6216,103500000.0
2009-11-25 02:53:00,1.62165,1.62175,1.62145,1.6217,82400000.0
2009-11-25 02:54:00,1.62185,1.622,1.62105,1.62125,113900000.0
2009-11-25 02:55:00,1.6212,1.62125,1.6207,1.6209,156400000.0
2009-11-25 02:56:00,1.6209,1.62095,1.62055,1.62065,104100000.0
2009-11-25 02:57:00,1.62065,1.62105,1.6205,1.6209,73300000.0
2009-11-25 02:58:00,1.6209,1.62145,1.6209,1.62135,110100000.0
2009-11-25 02:59:00,1.62135,1.6215,1.6213,1.6214,90100000.0
2009-11-25 03:00:00,1.6214,1.62175,1.62105,1.62105,154600000.0
2009-11-25 03:01:00,1.62105,1.6213,1.621,1.62125,75300000.0
2009-11-25 03:02:00,1.6214,1.6214,1.62085,1.62115,105000000.0
2009-11-25 03:03:00,1.62115,1.62125,1.6208,1.6212,107700000.0
2009-11-25 03:04:00,1.62125,1.62155,1.62125,1.62155,32500000.0
2009-11-25 03:05:00,1.62155,1.6216,1.6209,1.62095,60300000.0
2009-11-25 03:06:00,1.62095,1.62135,1.62095,1.6212,19200000.0
2009-11-25 03:07:00,1.6212,1.6213,1.62115,1.6212,21300000.0
2009-11-25 03:08:00,1.6212,1.6213,1.62105,1.6212,50700000.0
2009-11-25 03:09:00,1.62115,1.6212,1.6211,1.6211,31500000.0
2009-11-25 03:10:00,1.6211,1.6215,1.62095,1.62095,98100000.0
2009-11-25 03:11:00,1.62095,1.62105,1.6206,1.6208,41600000.0
2009-11-25 03:12:00,1.62095,1.62095,1.6205,1.6206,56900000.0
2009-11-25 03:13:00,1.6206,1.6207,1.62025,1.6204,65300000.0
2009-11-25 03:14:00,1.6205,1.62075,1.62025,1.62025,52900000.0
2009-11-25 03:15:00,1.62035,1.6207,1.6198,1.61995,125900000.0
2009-11-25 03:16:00,1.61995,1.62,1.6192,1.61945,101400000.0
2009-11-25 03:17:00,1.61945,1.6201,1.61945,1.61975,47800000.0
2009-11-25 03:18:00,1.61975,1.61985,1.6194,1.61965,75100000.0
2009-11-25 03:19:00,1.6197,1.61975,1.61935,1.6196,39000000.0
2009-11-25 03:20:00,1.6195,1.6195,1.61925,1.6194,85300000.0
2009-11-25 03:21:00,1.61935,1.61935,1.619,1.6191,46300000.0
2009-11-25 03:22:00,1.61915,1.61945,1.619,1.6194,92900000.0
2009-11-25 03:23:00,1.6194,1.6198,1.6194,1.6195,47000000.0
2009-11-25 03:24:00,1.6194,1.6196,1.61905,1.6195,74500000.0
2009-11-25 03:25:00,1.6195,1.6198,1.6194,1.61955,95900000.0
2009-11-25 03:26:00,1.61965,1.6198,1.6194,1.6194,42200000.0
2009-11-25 03:27:00,1.61945,1.61995,1.61945,1.61995,57100000.0
2009-11-25 03:28:00,1.61955,1.6197,1.6193,1.6193,65500000.0
2009-11-25 03:29:00,1.61925,1.61955,1.61905,1.61905,88500000.0
2009-11-25 03:30:00,1.6191,1.61915,1.61885,1.61895,64900000.0
2009-11-25 03:31:00,1.61895,1.61905,1.6185,1.6186,67000000.0
2009-11-25 03:32:00,1.6186,1.6189,1.61855,1.6187,54800000.0
2009-11-25 03:33:00,1.6188,1.6188,1.61855,1.61875,87700000.0
2009-11-25 03:34:00,1.6188,1.61885,1.6186,1.61875,46300000.0
2009-11-25 03:35:00,1.6187,1.61875,1.6185,1.6187,77700000.0
2009-11-25 03:36:00,1.61875,1.61895,1.6186,1.61885,31700000.0
2009-11-25 03:37:00,1.61885,1.61885,1.6182,1.6182,83700000.0
2009-11-25 03:38:00,1.6182,1.6187,1.6182,1.6185,45100000.0
2009-11-25 03:39:00,1.6185,1.61915,1.61845,1.619,82500000.0
2009-11-25 03:40:00,1.619,1.61915,1.61885,1.61915,105200000.0
2009-11-25 03:41:00,1.61915,1.61915,1.6189,1.61905,93800000.0
2009-11-25 03:42:00,1.61905,1.61965,1.61905,1.61955,53600000.0
2009-11-25 03:43:00,1.61955,1.6201,1.61945,1.6201,93400000.0
2009-11-25 03:44:00,1.62015,1.6204,1.62005,1.6204,62400000.0
2009-11-25 03:45:00,1.6202,1.6204,1.61965,1.6199,121200000.0
2009-11-25 03:46:00,1.61985,1.6202,1.61975,1.62015,69400000.0
2009-11-25 03:47:00,1.62005,1.62025,1.6196,1.6198,67300000.0
2009-11-25 03:48:00,1.6197,1.62025,1.61955,1.6199,125300000.0
2009-11-25 03:49:00,1.6199,1.6199,1.6195,1.6195,33100000.0
2009-11-25 03:50:00,1.6196,1.6196,1.61955,1.6196,7500000.0
2009-11-25 03:51:00,1.6195,1.61965,1.61905,1.61935,58600000.0
2009-11-25 03:52:00,1.6194,1.61955,1.6193,1.61935,13100000.0
2009-11-25 03:53:00,1.61935,1.61995,1.6193,1.6196,87700000.0
2009-11-25 03:54:00,1.6196,1.6197,1.6195,1.6197,14800000.0
2009-11-25 03:55:00,1.6197,1.6198,1.61965,1.6197,9500000.0
2009-11-25 03:56:00,1.6198,1.6198,1.6197,1.61975,15400000.0
2009-11-25 03:57:00,1.61975,1.61975,1.6197,1.61975,25100000.0
2009-11-25 03:58:00,1.61975,1.61985,1.6196,1.61975,27100000.0
2009-11-25 03:59:00,1.61975,1.6199,1.61975,1.6199,9300000.0
2009-11-25 04:00:00,1.61995,1.61995,1.6195,1.6197,89000000.0
2009-11-25 04:01:00,1.6196,1.61975,1.61935,1.61965,47900000.0
2009-11-25 04:02:00,1.6196,1.61975,1.6195,1.61975,50000000.0
2009-11-25 04:03:00,1.61975,1.61975,1.61945,1.6196,51800000.0
2009-11-25 04:04:00,1.61965,1.6197,1.6191,1.6191,122200000.0
2009-11-25 04:05:00,1.61915,1.6193,1.61885,1.61915,54900000.0
2009-11-25 04:06:00,1.61915,1.61945,1.619,1.6194,42800000.0
2009-11-25 04:07:00,1.61935,1.61965,1.6193,1.6195,73800000.0
2009-11-25 04:08:00,1.6196,1.61975,1.6195,1.6196,81500000.0
2009-11-25 04:09:00,1.61965,1.61975,1.619,1.61905,68400000.0
2009-11-25 04:10:00,1.6191,1.61945,1.61905,1.6194,83600000.0
2009-11-25 04:11:00,1.61935,1.6196,1.61935,1.61955,28400000.0
2009-11-25 04:12:00,1.6197,1.61985,1.6196,1.61975,22400000.0
2009-11-25 04:13:00,1.61975,1.61975,1.6194,1.61975,43600000.0
2009-11-25 04:14:00,1.61975,1.6201,1.6197,1.62005,50500000.0
2009-11-25 04:15:00,1.61995,1.62015,1.61975,1.62015,58700000.0
2009-11-25 04:16:00,1.62015,1.62045,1.61965,1.61975,100200000.0
2009-11-25 04:17:00,1.6198,1.62,1.6198,1.62,19200000.0
2009-11-25 04:18:00,1.6201,1.62035,1.61985,1.61985,130900000.0
2009-11-25 04:19:00,1.6199,1.62005,1.6197,1.6199,80000000.0
2009-11-25 04:20:00,1.62005,1.62005,1.61945,1.6196,84700000.0
2009-11-25 04:21:00,1.61955,1.61965,1.61895,1.6191,137900000.0
2009-11-25 04:22:00,1.6191,1.6193,1.61905,1.6192,76200000.0
2009-11-25 04:23:00,1.6192,1.61955,1.61905,1.61955,62600000.0
2009-11-25 04:24:00,1.61955,1.61955,1.6193,1.6195,31400000.0
2009-11-25 04:25:00,1.6195,1.61975,1.61945,1.6195,37300000.0
2009-11-25 04:26:00,1.61955,1.6196,1.61945,1.6196,22700000.0
2009-11-25 04:27:00,1.6196,1.6196,1.61895,1.61905,47100000.0
2009-11-25 04:28:00,1.61905,1.6192,1.619,1.6191,52500000.0
2009-11-25 04:29:00,1.61905,1.6191,1.61845,1.6185,96300000.0
2009-11-25 04:30:00,1.6185,1.61865,1.6185,1.6186,51200000.0
2009-11-25 04:31:00,1.61865,1.6194,1.61865,1.6192,87900000.0
2009-11-25 04:32:00,1.6193,1.61955,1.619,1.6193,51000000.0
2009-11-25 04:33:00,1.6194,1.61945,1.619,1.6191,87700000.0
2009-11-25 04:34:00,1.619,1.619,1.61825,1.61845,138900000.0
2009-11-25 04:35:00,1.61855,1.61865,1.6183,1.61845,30700000.0
2009-11-25 04:36:00,1.6185,1.61855,1.61835,1.6184,26000000.0
2009-11-25 04:37:00,1.6184,1.6186,1.61805,1.61825,98500000.0
2009-11-25 04:38:00,1.6183,1.6186,1.6182,1.61855,56400000.0
2009-11-25 04:39:00,1.6186,1.619,1.61855,1.6187,49800000.0
2009-11-25 04:40:00,1.61875,1.6189,1.61855,1.61875,44300000.0
2009-11-25 04:41:00,1.61875,1.619,1.61875,1.6188,28100000.0
2009-11-25 04:42:00,1.61885,1.619,1.61875,1.61895,54700000.0
2009-11-25 04:43:00,1.61905,1.61915,1.61875,1.61875,29000000.0
2009-11-25 04:44:00,1.61885,1.61895,1.6186,1.61885,64300000.0
2009-11-25 04:45:00,1.61885,1.6189,1.6187,1.6188,36000000.0
2009-11-25 04:46:00,1.6188,1.6189,1.61855,1.6187,105900000.0
2009-11-25 04:47:00,1.6187,1.6188,1.61845,1.61855,70500000.0
2009-11-25 04:48:00,1.61855,1.6187,1.6183,1.6183,52900000.0
2009-11-25 04:49:00,1.6184,1.6184,1.618,1.6181,87400000.0
2009-11-25 04:50:00,1.61815,1.6184,1.61815,1.6183,49900000.0
2009-11-25 04:51:00,1.6183,1.61845,1.61795,1.61815,72100000.0
2009-11-25 04:52:00,1.61815,1.6184,1.61815,1.61825,42000000.0
2009-11-25 04:53:00,1.61825,1.61855,1.61825,1.6184,51100000.0
2009-11-25 04:54:00,1.61845,1.6186,1.6183,1.6185,61700000.0
2009-11-25 04:55:00,1.6185,1.6188,1.61835,1.6187,151200000.0
2009-11-25 04:56:00,1.6187,1.61915,1.61865,1.61885,99000000.0
2009-11-25 04:57:00,1.6189,1.619,1.6184,1.6185,85100000.0
2009-11-25 04:58:00,1.61835,1.61855,1.6183,1.6184,49700000.0
2009-11-25 04:59:00,1.6183,1.6186,1.6183,1.61845,58600000.0
2009-11-25 05:00:00,1.61845,1.61875,1.6182,1.6182,48900000.0
2009-11-25 05:01:00,1.61815,1.6182,1.61785,1.61795,62000000.0
2009-11-25 05:02:00,1.61795,1.61805,1.61785,1.61805,51000000.0
2009-11-25 05:03:00,1.61805,1.61815,1.61795,1.6181,72100000.0
2009-11-25 05:04:00,1.61815,1.61835,1.61805,1.61835,45900000.0
2009-11-25 05:05:00,1.61835,1.61835,1.61795,1.61825,46800000.0
2009-11-25 05:06:00,1.61825,1.61835,1.6181,1.6181,42500000.0
2009-11-25 05:07:00,1.6181,1.61835,1.61805,1.61835,47900000.0
2009-11-25 05:08:00,1.6183,1.6186,1.6183,1.6185,88000000.0
2009-11-25 05:09:00,1.61835,1.61865,1.6183,1.6185,130900000.0
2009-11-25 05:10:00,1.61845,1.61885,1.61835,1.61865,74700000.0
2009-11-25 05:11:00,1.61865,1.61895,1.6185,1.6187,92600000.0
2009-11-25 05:12:00,1.61865,1.619,1.61865,1.6189,36100000.0
2009-11-25 05:13:00,1.6189,1.619,1.6186,1.6188,98500000.0
2009-11-25 05:14:00,1.6188,1.61895,1.6186,1.6188,78200000.0
2009-11-25 05:15:00,1.6187,1.6188,1.6185,1.6188,82100000.0
2009-11-25 05:16:00,1.61885,1.6189,1.6186,1.6187,69900000.0
2009-11-25 05:17:00,1.61865,1.61895,1.6185,1.6187,84500000.0
2009-11-25 05:18:00,1.61865,1.61885,1.6185,1.6188,75800000.0
2009-11-25 05:19:00,1.61885,1.61885,1.61855,1.61865,60400000.0
2009-11-25 05:20:00,1.6186,1.619,1.61855,1.6189,59600000.0
2009-11-25 05:21:00,1.6189,1.61895,1.61865,1.6188,68300000.0
2009-11-25 05:22:00,1.6187,1.6191,1.6187,1.6189,65700000.0
2009-11-25 05:23:00,1.619,1.619,1.6187,1.6188,45200000.0
2009-11-25 05:24:00,1.6188,1.6191,1.61865,1.61885,113100000.0
2009-11-25 05:25:00,1.61895,1.61905,1.61875,1.619,70300000.0
2009-11-25 05:26:00,1.6189,1.61905,1.61875,1.61895,35800000.0
2009-11-25 05:27:00,1.61905,1.61925,1.61875,1.6192,88700000.0
2009-11-25 05:28:00,1.6191,1.6191,1.61885,1.619,78300000.0
2009-11-25 05:29:00,1.619,1.6194,1.6189,1.61905,143500000.0
2009-11-25 05:30:00,1.6191,1.6192,1.61895,1.61895,83700000.0
2009-11-25 05:31:00,1.61895,1.6191,1.61885,1.61885,66500000.0
2009-11-25 05:32:00,1.61885,1.61905,1.6188,1.61905,38000000.0
2009-11-25 05:33:00,1.61905,1.6192,1.61905,1.61905,31400000.0
2009-11-25 05:34:00,1.61915,1.61915,1.61885,1.61895,21200000.0
2009-11-25 05:35:00,1.61895,1.61925,1.61885,1.619,60300000.0
2009-11-25 05:36:00,1.61905,1.6191,1.61895,1.61905,25600000.0
2009-11-25 05:37:00,1.61905,1.61905,1.61905,1.61905,1500000.0
2009-11-25 05:38:00,1.61905,1.6192,1.61905,1.6191,24800000.0
2009-11-25 05:39:00,1.61915,1.6193,1.61895,1.61895,39000000.0
2009-11-25 05:40:00,1.6189,1.61925,1.6189,1.61925,27100000.0
2009-11-25 05:41:00,1.6192,1.6193,1.6191,1.61915,25400000.0
2009-11-25 05:42:00,1.6192,1.6192,1.61905,1.6192,31400000.0
2009-11-25 05:43:00,1.6192,1.6192,1.6189,1.61895,29000000.0
2009-11-25 05:44:00,1.61895,1.61895,1.6187,1.61885,44600000.0
2009-11-25 05:45:00,1.61895,1.6193,1.61875,1.619,50500000.0
2009-11-25 05:46:00,1.619,1.61925,1.619,1.61905,31500000.0
2009-11-25 05:47:00,1.61905,1.6194,1.619,1.61905,49500000.0
2009-11-25 05:48:00,1.619,1.6193,1.619,1.61905,27200000.0
2009-11-25 05:49:00,1.61905,1.61915,1.619,1.619,12400000.0
2009-11-25 05:50:00,1.619,1.61925,1.6189,1.61915,67400000.0
2009-11-25 05:51:00,1.61905,1.6192,1.61905,1.61915,28800000.0
2009-11-25 05:52:00,1.61915,1.6192,1.61915,1.6192,30900000.0
2009-11-25 05:53:00,1.6192,1.61925,1.6191,1.61925,36600000.0
2009-11-25 05:54:00,1.61925,1.6193,1.6192,1.61925,61500000.0
2009-11-25 05:55:00,1.6192,1.61925,1.61895,1.61895,40900000.0
2009-11-25 05:56:00,1.61895,1.61935,1.61895,1.6193,71000000.0
2009-11-25 05:57:00,1.6193,1.61965,1.6193,1.6195,42000000.0
2009-11-25 05:58:00,1.6195,1.61955,1.61925,1.6194,70500000.0
2009-11-25 05:59:00,1.6194,1.6195,1.6193,1.6194,35800000.0
2009-11-25 06:00:00,1.61925,1.6196,1.61925,1.6195,52600000.0
2009-11-25 06:01:00,1.61945,1.6196,1.61935,1.6195,60900000.0
2009-11-25 06:02:00,1.6194,1.6196,1.61925,1.61945,36100000.0
2009-11-25 06:03:00,1.61935,1.61945,1.61905,1.6191,35200000.0
2009-11-25 06:04:00,1.61915,1.6195,1.61915,1.61935,50600000.0
2009-11-25 06:05:00,1.6193,1.6195,1.61925,1.61925,64000000.0
2009-11-25 06:06:00,1.61925,1.61935,1.6191,1.61915,48600000.0
2009-11-25 06:07:00,1.6192,1.6193,1.61895,1.6191,73000000.0
2009-11-25 06:08:00,1.6192,1.6192,1.61885,1.61885,56900000.0
2009-11-25 06:09:00,1.61885,1.61935,1.61885,1.61915,72400000.0
2009-11-25 06:10:00,1.61915,1.6195,1.61915,1.61915,73400000.0
2009-11-25 06:11:00,1.6192,1.61965,1.61915,1.61965,47400000.0
2009-11-25 06:12:00,1.61955,1.61965,1.6195,1.61955,16800000.0
2009-11-25 06:13:00,1.6195,1.61955,1.61905,1.61915,92200000.0
2009-11-25 06:14:00,1.6192,1.6193,1.61915,1.61925,45100000.0
2009-11-25 06:15:00,1.61925,1.6193,1.61925,1.61925,15200000.0
2009-11-25 06:16:00,1.61925,1.61965,1.6191,1.6195,72700000.0
2009-11-25 06:17:00,1.6195,1.6197,1.6193,1.61965,121400000.0
2009-11-25 06:18:00,1.61965,1.61965,1.6194,1.61955,66100000.0
2009-11-25 06:19:00,1.61955,1.6197,1.61955,1.6197,30200000.0
2009-11-25 06:20:00,1.6197,1.6199,1.61955,1.61975,95900000.0
2009-11-25 06:21:00,1.61975,1.6198,1.6196,1.6197,74200000.0
2009-11-25 06:22:00,1.61965,1.61965,1.61945,1.6195,35500000.0
2009-11-25 06:23:00,1.6195,1.61975,1.6195,1.61975,55100000.0
2009-11-25 06:24:00,1.61965,1.61975,1.61965,1.61975,14700000.0
2009-11-25 06:25:00,1.61965,1.6201,1.61965,1.6197,72700000.0
2009-11-25 06:26:00,1.6197,1.61995,1.6195,1.61975,51200000.0
2009-11-25 06:27:00,1.61985,1.6199,1.6194,1.6195,45200000.0
2009-11-25 06:28:00,1.6195,1.6199,1.6195,1.6199,44900000.0
2009-11-25 06:29:00,1.62,1.62025,1.61975,1.62025,88700000.0
2009-11-25 06:30:00,1.62025,1.62025,1.6198,1.6198,38100000.0
2009-11-25 06:31:00,1.6198,1.62015,1.6198,1.6201,28900000.0
2009-11-25 06:32:00,1.62015,1.62025,1.6201,1.62015,41100000.0
2009-11-25 06:33:00,1.62015,1.62025,1.62,1.6201,49700000.0
2009-11-25 06:34:00,1.62005,1.62005,1.62,1.62005,20000000.0
2009-11-25 06:35:00,1.62005,1.62005,1.6197,1.61985,55300000.0
2009-11-25 06:36:00,1.6199,1.61995,1.61965,1.61965,30500000.0
2009-11-25 06:37:00,1.61975,1.61985,1.61955,1.61985,55900000.0
2009-11-25 06:38:00,1.6198,1.61985,1.61925,1.6193,76700000.0
2009-11-25 06:39:00,1.61925,1.6194,1.61885,1.61885,103500000.0
2009-11-25 06:40:00,1.6189,1.61905,1.61875,1.6188,80300000.0
2009-11-25 06:41:00,1.61885,1.61905,1.61875,1.6189,78300000.0
2009-11-25 06:42:00,1.6189,1.61905,1.61885,1.619,41100000.0
2009-11-25 06:43:00,1.6189,1.619,1.61885,1.61885,58400000.0
2009-11-25 06:44:00,1.61885,1.61895,1.6186,1.61875,85000000.0
2009-11-25 06:45:00,1.6189,1.61895,1.6188,1.6188,36900000.0
2009-11-25 06:46:00,1.61875,1.619,1.61865,1.61865,39100000.0
2009-11-25 06:47:00,1.61875,1.6192,1.61865,1.6191,87800000.0
2009-11-25 06:48:00,1.61905,1.61935,1.61895,1.61935,76200000.0
2009-11-25 06:49:00,1.61935,1.61935,1.61895,1.6191,111000000.0
2009-11-25 06:50:00,1.6191,1.61935,1.61905,1.61935,43000000.0
2009-11-25 06:51:00,1.61935,1.61975,1.61925,1.61945,81300000.0
2009-11-25 06:52:00,1.61945,1.61945,1.619,1.619,75300000.0
2009-11-25 06:53:00,1.61895,1.61925,1.61885,1.61925,42900000.0
2009-11-25 06:54:00,1.61925,1.61925,1.61925,1.61925,3100000.0
2009-11-25 06:55:00,1.6192,1.61935,1.6192,1.61935,28900000.0
2009-11-25 06:56:00,1.6193,1.61935,1.6189,1.6191,71500000.0
2009-11-25 06:57:00,1.6191,1.6194,1.6191,1.6193,56300000.0
2009-11-25 06:58:00,1.61945,1.6195,1.6193,1.61935,61400000.0
2009-11-25 06:59:00,1.61935,1.61945,1.6193,1.61945,56400000.0
2009-11-25 07:00:00,1.61945,1.6198,1.61945,1.6198,54500000.0
2009-11-25 07:01:00,1.6198,1.6198,1.61955,1.6197,60200000.0
2009-11-25 07:02:00,1.61975,1.61985,1.6195,1.6195,51000000.0
2009-11-25 07:03:00,1.6195,1.61955,1.61945,1.61955,38500000.0
2009-11-25 07:04:00,1.61955,1.61955,1.6194,1.6194,15400000.0
2009-11-25 07:05:00,1.6194,1.6197,1.61925,1.61965,51200000.0
2009-11-25 07:06:00,1.6196,1.62,1.61955,1.61985,75400000.0
2009-11-25 07:07:00,1.6199,1.6199,1.61965,1.6198,43000000.0
2009-11-25 07:08:00,1.61985,1.61985,1.61945,1.6198,65800000.0
2009-11-25 07:09:00,1.6198,1.6199,1.61965,1.6199,68400000.0
2009-11-25 07:10:00,1.6198,1.6198,1.6197,1.6197,52200000.0
2009-11-25 07:11:00,1.6197,1.61995,1.6196,1.61965,54300000.0
2009-11-25 07:12:00,1.61955,1.61985,1.6194,1.6194,139000000.0
2009-11-25 07:13:00,1.6194,1.6198,1.6193,1.6194,123900000.0
2009-11-25 07:14:00,1.61955,1.6197,1.61925,1.61925,90600000.0
2009-11-25 07:15:00,1.61925,1.61935,1.61895,1.61935,65200000.0
2009-11-25 07:16:00,1.61925,1.6195,1.61895,1.61895,82400000.0
2009-11-25 07:17:00,1.6191,1.61935,1.619,1.61925,72400000.0
2009-11-25 07:18:00,1.6194,1.6196,1.61935,1.6194,49700000.0
2009-11-25 07:19:00,1.61945,1.6195,1.6193,1.61945,55500000.0
2009-11-25 07:20:00,1.61935,1.61945,1.6191,1.61925,58500000.0
2009-11-25 07:21:00,1.61925,1.61945,1.61915,1.61915,53400000.0
2009-11-25 07:22:00,1.6191,1.6193,1.61905,1.61915,87600000.0
2009-11-25 07:23:00,1.61915,1.61925,1.61895,1.61905,37500000.0
2009-11-25 07:24:00,1.6191,1.61925,1.61905,1.6191,54500000.0
2009-11-25 07:25:00,1.61915,1.6192,1.619,1.6192,49800000.0
2009-11-25 07:26:00,1.61915,1.61935,1.61905,1.61915,22600000.0
2009-11-25 07:27:00,1.6195,1.6195,1.6191,1.6193,73300000.0
2009-11-25 07:28:00,1.6193,1.6196,1.6193,1.6196,75000000.0
2009-11-25 07:29:00,1.61945,1.6196,1.61905,1.61905,54900000.0
2009-11-25 07:30:00,1.61905,1.6192,1.61905,1.6192,13900000.0
2009-11-25 07:31:00,1.61915,1.6194,1.61915,1.6193,60600000.0
2009-11-25 07:32:00,1.6193,1.6193,1.61905,1.61915,38000000.0
2009-11-25 07:33:00,1.61915,1.6192,1.61905,1.6191,24300000.0
2009-11-25 07:34:00,1.6191,1.6194,1.61905,1.6191,37200000.0
2009-11-25 07:35:00,1.61905,1.6192,1.61905,1.6192,65200000.0
2009-11-25 07:36:00,1.6192,1.6196,1.6192,1.61935,65200000.0
2009-11-25 07:37:00,1.61945,1.61995,1.6194,1.6198,76900000.0
2009-11-25 07:38:00,1.61975,1.62,1.61975,1.61985,20900000.0
2009-11-25 07:39:00,1.61985,1.61995,1.6196,1.6198,91300000.0
2009-11-25 07:40:00,1.6199,1.61995,1.6198,1.6198,68800000.0
2009-11-25 07:41:00,1.6199,1.62025,1.61975,1.6202,63000000.0
2009-11-25 07:42:00,1.6201,1.62035,1.62005,1.62035,65700000.0
2009-11-25 07:43:00,1.6203,1.62105,1.62015,1.62075,101200000.0
2009-11-25 07:44:00,1.62065,1.62085,1.6206,1.6207,59900000.0
2009-11-25 07:45:00,1.6207,1.6207,1.62045,1.62045,64800000.0
2009-11-25 07:46:00,1.62045,1.6211,1.62045,1.6211,115100000.0
2009-11-25 07:47:00,1.62105,1.6211,1.62095,1.6211,22500000.0
2009-11-25 07:48:00,1.62105,1.6211,1.6209,1.6209,33200000.0
2009-11-25 07:49:00,1.6208,1.6212,1.6205,1.6206,45200000.0
2009-11-25 07:50:00,1.62065,1.62125,1.62065,1.62095,82300000.0
2009-11-25 07:51:00,1.62085,1.6212,1.62065,1.62105,80100000.0
2009-11-25 07:52:00,1.62115,1.6214,1.621,1.6214,81200000.0
2009-11-25 07:53:00,1.6214,1.6216,1.62095,1.62115,151600000.0
2009-11-25 07:54:00,1.62115,1.6212,1.6208,1.6211,60300000.0
2009-11-25 07:55:00,1.6211,1.6211,1.6203,1.6207,79500000.0
2009-11-25 07:56:00,1.62075,1.6208,1.62055,1.6208,32900000.0
2009-11-25 07:57:00,1.6208,1.6209,1.62065,1.6208,82200000.0
2009-11-25 07:58:00,1.6208,1.6208,1.62065,1.62065,16900000.0
2009-11-25 07:59:00,1.62065,1.6207,1.6204,1.6205,64600000.0
2009-11-25 08:00:00,1.6205,1.6213,1.62035,1.6213,70800000.0
2009-11-25 08:01:00,1.62105,1.6212,1.62065,1.62105,86600000.0
2009-11-25 08:02:00,1.621,1.621,1.6206,1.62075,78900000.0
2009-11-25 08:03:00,1.62075,1.62105,1.62075,1.621,47000000.0
2009-11-25 08:04:00,1.6209,1.621,1.6206,1.6206,70000000.0
2009-11-25 08:05:00,1.62055,1.6216,1.62055,1.62115,92400000.0
2009-11-25 08:06:00,1.6212,1.62135,1.6209,1.6211,81200000.0
2009-11-25 08:07:00,1.6212,1.6217,1.621,1.62155,105800000.0
2009-11-25 08:08:00,1.62145,1.62145,1.62125,1.6214,79600000.0
2009-11-25 08:09:00,1.6214,1.622,1.62115,1.62115,123500000.0
2009-11-25 08:10:00,1.6212,1.62145,1.6212,1.6213,40300000.0
2009-11-25 08:11:00,1.6212,1.6214,1.6212,1.62125,74800000.0
2009-11-25 08:12:00,1.62145,1.62145,1.621,1.62105,74800000.0
2009-11-25 08:13:00,1.62085,1.621,1.6207,1.62095,33900000.0
2009-11-25 08:14:00,1.62095,1.62105,1.62085,1.621,24000000.0
2009-11-25 08:15:00,1.62105,1.6214,1.621,1.62115,85300000.0
2009-11-25 08:16:00,1.62105,1.62105,1.6206,1.6208,93500000.0
2009-11-25 08:17:00,1.6208,1.6211,1.62055,1.6206,139900000.0
2009-11-25 08:18:00,1.6205,1.6205,1.62005,1.62045,149300000.0
2009-11-25 08:19:00,1.62045,1.62075,1.62035,1.6206,93000000.0
2009-11-25 08:20:00,1.62065,1.621,1.62035,1.62055,105900000.0
2009-11-25 08:21:00,1.62055,1.6207,1.62025,1.6205,195700000.0
2009-11-25 08:22:00,1.62055,1.62065,1.62015,1.6203,170600000.0
2009-11-25 08:23:00,1.62035,1.6205,1.62025,1.6204,101300000.0
2009-11-25 08:24:00,1.6204,1.6205,1.62015,1.62025,107000000.0
2009-11-25 08:25:00,1.62035,1.6206,1.6199,1.62035,147700000.0
2009-11-25 08:26:00,1.62025,1.6206,1.6201,1.6206,71700000.0
2009-11-25 08:27:00,1.62035,1.621,1.62035,1.62075,155200000.0
2009-11-25 08:28:00,1.6207,1.6209,1.6206,1.62065,125100000.0
2009-11-25 08:29:00,1.62065,1.6208,1.62055,1.6206,80600000.0
2009-11-25 08:30:00,1.62065,1.6208,1.6205,1.62065,70100000.0
2009-11-25 08:31:00,1.62065,1.62085,1.6204,1.62055,129900000.0
2009-11-25 08:32:00,1.6204,1.6208,1.61995,1.6202,95100000.0
2009-11-25 08:33:00,1.62015,1.62025,1.6197,1.61995,58700000.0
2009-11-25 08:34:00,1.62,1.6202,1.6198,1.61985,93100000.0
2009-11-25 08:35:00,1.61995,1.6203,1.61965,1.62,114300000.0
2009-11-25 08:36:00,1.6199,1.6203,1.6198,1.6201,68100000.0
2009-11-25 08:37:00,1.6201,1.6203,1.6199,1.62,43500000.0
2009-11-25 08:38:00,1.62,1.62005,1.6198,1.61995,54800000.0
2009-11-25 08:39:00,1.62005,1.6204,1.62,1.62,108200000.0
2009-11-25 08:40:00,1.62,1.6205,1.62,1.6203,48600000.0
2009-11-25 08:41:00,1.62025,1.6204,1.62025,1.62035,18100000.0
2009-11-25 08:42:00,1.62035,1.6207,1.6202,1.62045,81700000.0
2009-11-25 08:43:00,1.6204,1.6205,1.6199,1.6199,59300000.0
2009-11-25 08:44:00,1.6199,1.62005,1.61905,1.61925,84700000.0
2009-11-25 08:45:00,1.61925,1.6197,1.61915,1.61965,85600000.0
2009-11-25 08:46:00,1.6197,1.61975,1.61945,1.61975,64700000.0
2009-11-25 08:47:00,1.61975,1.61995,1.6197,1.6199,57100000.0
2009-11-25 08:48:00,1.6199,1.61995,1.61965,1.6197,25000000.0
2009-11-25 08:49:00,1.61975,1.61985,1.6196,1.6197,46100000.0
2009-11-25 08:50:00,1.6197,1.61985,1.6196,1.6197,69200000.0
2009-11-25 08:51:00,1.6197,1.6198,1.6195,1.61975,53400000.0
2009-11-25 08:52:00,1.6198,1.61985,1.61965,1.6198,53200000.0
2009-11-25 08:53:00,1.61985,1.61995,1.61965,1.61985,47300000.0
2009-11-25 08:54:00,1.6199,1.62,1.6197,1.6199,51200000.0
2009-11-25 08:55:00,1.6198,1.62,1.6197,1.61995,53800000.0
2009-11-25 08:56:00,1.6198,1.62025,1.61965,1.6202,123100000.0
2009-11-25 08:57:00,1.6202,1.6203,1.61965,1.61975,97500000.0
2009-11-25 08:58:00,1.61975,1.6202,1.61975,1.6198,100200000.0
2009-11-25 08:59:00,1.6198,1.62005,1.6198,1.61995,50000000.0
2009-11-25 09:00:00,1.61995,1.62005,1.6195,1.61955,152500000.0
2009-11-25 09:01:00,1.6196,1.62005,1.61945,1.61995,103400000.0
2009-11-25 09:02:00,1.61995,1.61995,1.61925,1.61935,120600000.0
2009-11-25 09:03:00,1.61935,1.6195,1.61895,1.61895,119600000.0
2009-11-25 09:04:00,1.6189,1.61915,1.6186,1.61885,132500000.0
2009-11-25 09:05:00,1.61885,1.61905,1.61865,1.61865,99900000.0
2009-11-25 09:06:00,1.61865,1.619,1.61865,1.61885,116000000.0
2009-11-25 09:07:00,1.61895,1.61905,1.61855,1.61865,85500000.0
2009-11-25 09:08:00,1.6187,1.61885,1.6186,1.6188,66800000.0
2009-11-25 09:09:00,1.61885,1.61905,1.6187,1.61885,76400000.0
2009-11-25 09:10:00,1.6189,1.6191,1.6187,1.6191,72000000.0
2009-11-25 09:11:00,1.61915,1.6192,1.6189,1.61915,57200000.0
2009-11-25 09:12:00,1.6191,1.61925,1.6191,1.61925,58000000.0
2009-11-25 09:13:00,1.6192,1.61945,1.61915,1.6192,122700000.0
2009-11-25 09:14:00,1.6192,1.6193,1.6187,1.6188,85700000.0
2009-11-25 09:15:00,1.6188,1.6189,1.61835,1.6188,87200000.0
2009-11-25 09:16:00,1.6184,1.6193,1.6184,1.61915,113000000.0
2009-11-25 09:17:00,1.6191,1.61935,1.619,1.6192,44000000.0
2009-11-25 09:18:00,1.6193,1.61975,1.61925,1.61965,141400000.0
2009-11-25 09:19:00,1.61965,1.61965,1.61905,1.6191,77200000.0
2009-11-25 09:20:00,1.61915,1.61915,1.61855,1.6187,113100000.0
2009-11-25 09:21:00,1.6186,1.61915,1.6185,1.6191,91900000.0
2009-11-25 09:22:00,1.61905,1.6193,1.619,1.6191,71900000.0
2009-11-25 09:23:00,1.6191,1.6193,1.61905,1.61915,70000000.0
2009-11-25 09:24:00,1.61915,1.6195,1.6188,1.6192,85700000.0
2009-11-25 09:25:00,1.6192,1.61935,1.6182,1.61855,77900000.0
2009-11-25 09:26:00,1.61855,1.61885,1.61845,1.61845,48300000.0
2009-11-25 09:27:00,1.6185,1.61855,1.6183,1.6183,33300000.0
2009-11-25 09:28:00,1.6183,1.6186,1.61815,1.61825,93900000.0
2009-11-25 09:29:00,1.6182,1.61835,1.618,1.61825,112200000.0
2009-11-25 09:30:00,1.6183,1.61875,1.6183,1.61835,113800000.0
2009-11-25 09:31:00,1.6184,1.6186,1.61795,1.61815,88500000.0
2009-11-25 09:32:00,1.61805,1.6183,1.61785,1.61805,123800000.0
2009-11-25 09:33:00,1.61805,1.61835,1.6179,1.61795,78300000.0
2009-11-25 09:34:00,1.6179,1.6181,1.61755,1.6181,106600000.0
2009-11-25 09:35:00,1.618,1.6181,1.6178,1.61785,39600000.0
2009-11-25 09:36:00,1.61785,1.61805,1.6175,1.6175,73500000.0
2009-11-25 09:37:00,1.61765,1.6178,1.61745,1.6175,82900000.0
2009-11-25 09:38:00,1.6175,1.61795,1.6175,1.61795,80500000.0
2009-11-25 09:39:00,1.61795,1.6181,1.6177,1.61775,93700000.0
2009-11-25 09:40:00,1.61765,1.6186,1.61765,1.6183,117400000.0
2009-11-25 09:41:00,1.6183,1.6184,1.61815,1.6183,27700000.0
2009-11-25 09:42:00,1.6185,1.6188,1.6182,1.61845,90300000.0
2009-11-25 09:43:00,1.6184,1.61855,1.6181,1.6184,63200000.0
2009-11-25 09:44:00,1.6184,1.6184,1.6182,1.6183,42900000.0
2009-11-25 09:45:00,1.6183,1.6185,1.6182,1.6182,30300000.0
2009-11-25 09:46:00,1.6181,1.6183,1.61805,1.61825,86600000.0
2009-11-25 09:47:00,1.6182,1.61865,1.6182,1.6185,67600000.0
2009-11-25 09:48:00,1.61855,1.61865,1.6183,1.6185,117200000.0
2009-11-25 09:49:00,1.6185,1.6187,1.6184,1.6186,132600000.0
2009-11-25 09:50:00,1.61855,1.6188,1.6183,1.6185,78800000.0
2009-11-25 09:51:00,1.6185,1.6191,1.6182,1.6184,123100000.0
2009-11-25 09:52:00,1.6184,1.6187,1.6182,1.6183,114000000.0
2009-11-25 09:53:00,1.61825,1.61835,1.618,1.618,53600000.0
2009-11-25 09:54:00,1.61805,1.6182,1.61805,1.61805,59500000.0
2009-11-25 09:55:00,1.6182,1.61825,1.6179,1.618,102200000.0
2009-11-25 09:56:00,1.618,1.6183,1.61795,1.61815,90400000.0
2009-11-25 09:57:00,1.618,1.6184,1.6177,1.6179,99200000.0
2009-11-25 09:58:00,1.6178,1.61795,1.61765,1.61785,76400000.0
2009-11-25 09:59:00,1.61785,1.61795,1.61765,1.61765,82100000.0
2009-11-25 10:00:00,1.61775,1.61785,1.6175,1.6177,140900000.0
2009-11-25 10:01:00,1.6178,1.618,1.61765,1.61775,118400000.0
2009-11-25 10:02:00,1.6176,1.6178,1.61755,1.6178,67800000.0
2009-11-25 10:03:00,1.6179,1.6184,1.61785,1.61815,157100000.0
2009-11-25 10:04:00,1.61815,1.6183,1.6177,1.6178,116900000.0
2009-11-25 10:05:00,1.61775,1.61835,1.6177,1.618,152000000.0
2009-11-25 10:06:00,1.6179,1.61845,1.6179,1.61835,136600000.0
2009-11-25 10:07:00,1.61845,1.6185,1.61815,1.6182,90600000.0
2009-11-25 10:08:00,1.61825,1.61845,1.61795,1.61805,116500000.0
2009-11-25 10:09:00,1.61825,1.6189,1.61815,1.6186,212900000.0
2009-11-25 10:10:00,1.6186,1.619,1.6185,1.61895,98700000.0
2009-11-25 10:11:00,1.61895,1.61955,1.6189,1.61945,162900000.0
2009-11-25 10:12:00,1.61945,1.6196,1.6191,1.6194,180700000.0
2009-11-25 10:13:00,1.6194,1.62005,1.61925,1.61985,192500000.0
2009-11-25 10:14:00,1.6198,1.61995,1.6196,1.61965,119800000.0
2009-11-25 10:15:00,1.6195,1.61965,1.61915,1.61935,133300000.0
2009-11-25 10:16:00,1.61945,1.6195,1.6191,1.6192,101000000.0
2009-11-25 10:17:00,1.61915,1.61935,1.6189,1.619,172500000.0
2009-11-25 10:18:00,1.61905,1.6193,1.61875,1.619,128700000.0
2009-11-25 10:19:00,1.619,1.61915,1.61875,1.6188,109000000.0
2009-11-25 10:20:00,1.6189,1.61925,1.61885,1.6191,121300000.0
2009-11-25 10:21:00,1.6191,1.61915,1.61875,1.6188,108200000.0
2009-11-25 10:22:00,1.61875,1.6196,1.61875,1.61955,121400000.0
2009-11-25 10:23:00,1.6196,1.6197,1.6192,1.61965,141800000.0
2009-11-25 10:24:00,1.61975,1.61975,1.6193,1.6193,94900000.0
2009-11-25 10:25:00,1.61935,1.61965,1.61935,1.61965,68600000.0
2009-11-25 10:26:00,1.61965,1.61965,1.619,1.6192,85700000.0
2009-11-25 10:27:00,1.6192,1.61925,1.61895,1.61915,46600000.0
2009-11-25 10:28:00,1.619,1.61935,1.61885,1.6193,161000000.0
2009-11-25 10:29:00,1.6193,1.61965,1.61905,1.6192,141600000.0
2009-11-25 10:30:00,1.6192,1.61945,1.61895,1.6191,90900000.0
2009-11-25 10:31:00,1.61875,1.6194,1.61875,1.6192,124600000.0
2009-11-25 10:32:00,1.6192,1.6195,1.61905,1.61905,106900000.0
2009-11-25 10:33:00,1.6191,1.61945,1.6191,1.61945,121200000.0
2009-11-25 10:34:00,1.6194,1.61975,1.61905,1.61905,165200000.0
2009-11-25 10:35:00,1.61915,1.61925,1.6184,1.6187,140400000.0
2009-11-25 10:36:00,1.61865,1.61875,1.61815,1.6183,143000000.0
2009-11-25 10:37:00,1.6184,1.6187,1.6184,1.6186,106200000.0
2009-11-25 10:38:00,1.61845,1.61865,1.6184,1.61865,45300000.0
2009-11-25 10:39:00,1.6186,1.61865,1.61845,1.6185,63600000.0
2009-11-25 10:40:00,1.6184,1.6186,1.61825,1.61835,142500000.0
2009-11-25 10:41:00,1.61835,1.6189,1.61835,1.61885,114100000.0
2009-11-25 10:42:00,1.6188,1.6189,1.61855,1.61865,111400000.0
2009-11-25 10:43:00,1.61875,1.619,1.6186,1.6188,85300000.0
2009-11-25 10:44:00,1.6188,1.61905,1.6187,1.61885,140600000.0
2009-11-25 10:45:00,1.61895,1.61935,1.61875,1.6189,140200000.0
2009-11-25 10:46:00,1.619,1.61905,1.6186,1.6187,81500000.0
2009-11-25 10:47:00,1.6187,1.61885,1.6187,1.6188,24400000.0
2009-11-25 10:48:00,1.61865,1.6192,1.61865,1.61905,83000000.0
2009-11-25 10:49:00,1.61905,1.61925,1.619,1.61925,57700000.0
2009-11-25 10:50:00,1.6192,1.61925,1.61895,1.61905,105000000.0
2009-11-25 10:51:00,1.6191,1.61915,1.61895,1.61915,112100000.0
2009-11-25 10:52:00,1.61915,1.6193,1.6189,1.619,78600000.0
2009-11-25 10:53:00,1.61905,1.61925,1.61895,1.6191,111200000.0
2009-11-25 10:54:00,1.61905,1.6191,1.6187,1.61895,70100000.0
2009-11-25 10:55:00,1.61905,1.61925,1.61895,1.6192,97100000.0
2009-11-25 10:56:00,1.61925,1.6195,1.6191,1.61925,55300000.0
2009-11-25 10:57:00,1.61925,1.61945,1.6189,1.61905,74400000.0
2009-11-25 10:58:00,1.6191,1.6194,1.6191,1.6193,48700000.0
2009-11-25 10:59:00,1.6194,1.61955,1.6193,1.61935,31000000.0
2009-11-25 11:00:00,1.61925,1.61945,1.61915,1.6193,74100000.0
2009-11-25 11:01:00,1.61935,1.6195,1.6191,1.61945,59800000.0
2009-11-25 11:02:00,1.6195,1.6197,1.61945,1.61965,55200000.0
2009-11-25 11:03:00,1.61965,1.6198,1.61935,1.6197,89800000.0
2009-11-25 11:04:00,1.61975,1.62015,1.61975,1.61995,130900000.0
2009-11-25 11:05:00,1.6199,1.61995,1.6197,1.61975,89300000.0
2009-11-25 11:06:00,1.61985,1.61995,1.6197,1.61995,98900000.0
2009-11-25 11:07:00,1.61995,1.62,1.61955,1.6196,117000000.0
2009-11-25 11:08:00,1.6196,1.6201,1.6195,1.61995,63600000.0
2009-11-25 11:09:00,1.61995,1.6202,1.61975,1.6198,94800000.0
2009-11-25 11:10:00,1.61975,1.6199,1.61965,1.61965,99200000.0
2009-11-25 11:11:00,1.61965,1.6199,1.61945,1.6199,66800000.0
2009-11-25 11:12:00,1.6199,1.6199,1.6196,1.6196,81900000.0
2009-11-25 11:13:00,1.6196,1.61995,1.6194,1.6194,83800000.0
2009-11-25 11:14:00,1.6194,1.6196,1.61935,1.6196,58500000.0
2009-11-25 11:15:00,1.6196,1.6197,1.619,1.6191,106200000.0
2009-11-25 11:16:00,1.6191,1.6193,1.6186,1.6193,118300000.0
2009-11-25 11:17:00,1.61925,1.6195,1.61895,1.61925,169100000.0
2009-11-25 11:18:00,1.6192,1.6194,1.6187,1.61885,155200000.0
2009-11-25 11:19:00,1.61885,1.61915,1.61875,1.61895,70200000.0
2009-11-25 11:20:00,1.61895,1.6193,1.61895,1.6192,32900000.0
2009-11-25 11:21:00,1.61925,1.61935,1.619,1.619,76500000.0
2009-11-25 11:22:00,1.61905,1.6192,1.61875,1.61895,116000000.0
2009-11-25 11:23:00,1.61895,1.619,1.61815,1.61815,158600000.0
2009-11-25 11:24:00,1.61815,1.6183,1.61755,1.61785,129700000.0
2009-11-25 11:25:00,1.61785,1.618,1.61765,1.61795,135200000.0
2009-11-25 11:26:00,1.61785,1.6179,1.6174,1.6175,155100000.0
2009-11-25 11:27:00,1.6175,1.6178,1.6173,1.6174,173000000.0
2009-11-25 11:28:00,1.6174,1.61785,1.61725,1.61785,150400000.0
2009-11-25 11:29:00,1.61785,1.6179,1.61745,1.61785,101600000.0
2009-11-25 11:30:00,1.61785,1.61825,1.61775,1.61775,110500000.0
2009-11-25 11:31:00,1.61775,1.618,1.61765,1.61785,144000000.0
2009-11-25 11:32:00,1.61785,1.61865,1.61785,1.6186,145900000.0
2009-11-25 11:33:00,1.61865,1.619,1.6183,1.6187,201200000.0
2009-11-25 11:34:00,1.6187,1.61905,1.61845,1.61905,197800000.0
2009-11-25 11:35:00,1.619,1.61915,1.61825,1.61825,208300000.0
2009-11-25 11:36:00,1.61825,1.6186,1.6182,1.61835,146300000.0
2009-11-25 11:37:00,1.6183,1.61855,1.6181,1.61845,180500000.0
2009-11-25 11:38:00,1.61845,1.61865,1.6183,1.61845,121400000.0
2009-11-25 11:39:00,1.61855,1.6188,1.6184,1.61875,90000000.0
2009-11-25 11:40:00,1.6187,1.619,1.6185,1.61885,135900000.0
2009-11-25 11:41:00,1.6189,1.6189,1.6185,1.61855,67300000.0
2009-11-25 11:42:00,1.6186,1.61865,1.61835,1.61835,55200000.0
2009-11-25 11:43:00,1.61845,1.6185,1.61795,1.61805,81500000.0
2009-11-25 11:44:00,1.6182,1.61845,1.61795,1.61845,116400000.0
2009-11-25 11:45:00,1.6186,1.6187,1.61835,1.6185,127300000.0
2009-11-25 11:46:00,1.61855,1.6188,1.61845,1.6186,129200000.0
2009-11-25 11:47:00,1.61855,1.61865,1.6183,1.6183,101900000.0
2009-11-25 11:48:00,1.6183,1.6187,1.61825,1.61845,115100000.0
2009-11-25 11:49:00,1.61845,1.6186,1.6184,1.6186,62000000.0
2009-11-25 11:50:00,1.6186,1.6189,1.6184,1.61885,105900000.0
2009-11-25 11:51:00,1.6189,1.6191,1.6186,1.61865,91900000.0
2009-11-25 11:52:00,1.61865,1.61875,1.6183,1.61845,123700000.0
2009-11-25 11:53:00,1.61855,1.61925,1.61845,1.61895,132900000.0
2009-11-25 11:54:00,1.61895,1.61925,1.61885,1.6191,135600000.0
2009-11-25 11:55:00,1.6191,1.6193,1.6189,1.619,133500000.0
2009-11-25 11:56:00,1.61905,1.6193,1.619,1.61925,107400000.0
2009-11-25 11:57:00,1.61925,1.6194,1.6191,1.61935,94400000.0
2009-11-25 11:58:00,1.6192,1.6195,1.6191,1.6193,149400000.0
2009-11-25 11:59:00,1.61925,1.61955,1.61915,1.61935,155300000.0
2009-11-25 12:00:00,1.61925,1.61955,1.61915,1.6193,190200000.0
2009-11-25 12:01:00,1.6193,1.6194,1.6189,1.6191,157000000.0
2009-11-25 12:02:00,1.6191,1.61915,1.61895,1.619,110800000.0
2009-11-25 12:03:00,1.619,1.6194,1.61895,1.61895,127800000.0
2009-11-25 12:04:00,1.61905,1.6191,1.6187,1.61905,95900000.0
2009-11-25 12:05:00,1.61895,1.6192,1.6189,1.6191,103200000.0
2009-11-25 12:06:00,1.61905,1.6193,1.6189,1.6192,141200000.0
2009-11-25 12:07:00,1.6192,1.61955,1.619,1.61925,130500000.0
2009-11-25 12:08:00,1.61925,1.6202,1.61915,1.6198,147900000.0
2009-11-25 12:09:00,1.6198,1.62035,1.61975,1.6202,115700000.0
2009-11-25 12:10:00,1.6202,1.6204,1.62,1.6203,69700000.0
2009-11-25 12:11:00,1.6203,1.6204,1.6201,1.6203,61000000.0
2009-11-25 12:12:00,1.62025,1.62025,1.6201,1.6202,44300000.0
2009-11-25 12:13:00,1.6202,1.62045,1.6199,1.62025,86000000.0
2009-11-25 12:14:00,1.62025,1.62075,1.62015,1.62055,114400000.0
2009-11-25 12:15:00,1.6205,1.621,1.6205,1.62065,115700000.0
2009-11-25 12:16:00,1.62065,1.62075,1.62025,1.62035,122500000.0
2009-11-25 12:17:00,1.6204,1.6206,1.6202,1.6202,94800000.0
2009-11-25 12:18:00,1.62025,1.6207,1.6202,1.6204,127700000.0
2009-11-25 12:19:00,1.62045,1.62065,1.62015,1.62025,154100000.0
2009-11-25 12:20:00,1.62025,1.62035,1.61975,1.61985,156000000.0
2009-11-25 12:21:00,1.61985,1.62045,1.6198,1.62035,125100000.0
2009-11-25 12:22:00,1.62035,1.62055,1.62025,1.62045,85600000.0
2009-11-25 12:23:00,1.62035,1.6204,1.6199,1.6202,110800000.0
2009-11-25 12:24:00,1.6201,1.6205,1.6201,1.62045,87200000.0
2009-11-25 12:25:00,1.62045,1.62045,1.62025,1.62025,61600000.0
2009-11-25 12:26:00,1.62025,1.6204,1.6201,1.6202,59400000.0
2009-11-25 12:27:00,1.62025,1.6205,1.62015,1.6203,39800000.0
2009-11-25 12:28:00,1.6203,1.62045,1.6201,1.6202,86500000.0
2009-11-25 12:29:00,1.6202,1.62055,1.6199,1.62035,153100000.0
2009-11-25 12:30:00,1.62035,1.62035,1.6201,1.62015,97600000.0
2009-11-25 12:31:00,1.6202,1.62055,1.62015,1.6204,118300000.0
2009-11-25 12:32:00,1.6204,1.62065,1.6203,1.62045,78200000.0
2009-11-25 12:33:00,1.6205,1.6205,1.62,1.6204,107100000.0
2009-11-25 12:34:00,1.6204,1.6205,1.61975,1.61985,118600000.0
2009-11-25 12:35:00,1.61985,1.6199,1.6196,1.6199,128300000.0
2009-11-25 12:36:00,1.6198,1.6198,1.6195,1.61975,66800000.0
2009-11-25 12:37:00,1.61975,1.61985,1.61945,1.61965,102000000.0
2009-11-25 12:38:00,1.61965,1.6197,1.61935,1.61945,38500000.0
2009-11-25 12:39:00,1.6195,1.61955,1.6193,1.61945,71300000.0
2009-11-25 12:40:00,1.61945,1.6196,1.6194,1.6194,49500000.0
2009-11-25 12:41:00,1.6194,1.6196,1.6193,1.61945,72200000.0
2009-11-25 12:42:00,1.61945,1.6196,1.6193,1.6193,85900000.0
2009-11-25 12:43:00,1.6193,1.61975,1.61915,1.61975,87700000.0
2009-11-25 12:44:00,1.61975,1.62015,1.61965,1.61985,159100000.0
2009-11-25 12:45:00,1.61985,1.62015,1.61985,1.6199,65300000.0
2009-11-25 12:46:00,1.6199,1.62065,1.61975,1.62065,162000000.0
2009-11-25 12:47:00,1.62065,1.6208,1.6201,1.6208,126500000.0
2009-11-25 12:48:00,1.62085,1.621,1.6203,1.62055,98000000.0
2009-11-25 12:49:00,1.62055,1.62095,1.62045,1.6207,70300000.0
2009-11-25 12:50:00,1.6207,1.62075,1.6203,1.6203,104700000.0
2009-11-25 12:51:00,1.6203,1.6203,1.6201,1.62015,65700000.0
2009-11-25 12:52:00,1.62015,1.62015,1.6201,1.6201,8400000.0
2009-11-25 12:53:00,1.62015,1.62035,1.6201,1.62015,60400000.0
2009-11-25 12:54:00,1.62015,1.62025,1.62005,1.62015,23600000.0
2009-11-25 12:55:00,1.62015,1.62055,1.62005,1.62035,91900000.0
2009-11-25 12:56:00,1.6204,1.6206,1.6203,1.6203,81700000.0
2009-11-25 12:57:00,1.6203,1.6206,1.6203,1.62035,29000000.0
2009-11-25 12:58:00,1.6204,1.62065,1.62035,1.6205,39700000.0
2009-11-25 12:59:00,1.62055,1.62095,1.62055,1.62095,39100000.0
2009-11-25 13:00:00,1.6209,1.62115,1.62075,1.621,135200000.0
2009-11-25 13:01:00,1.621,1.6211,1.62085,1.621,148000000.0
2009-11-25 13:02:00,1.621,1.62115,1.62075,1.6209,56200000.0
2009-11-25 13:03:00,1.6209,1.621,1.62055,1.62075,93100000.0
2009-11-25 13:04:00,1.6207,1.6212,1.6205,1.6212,151200000.0
2009-11-25 13:05:00,1.62105,1.62155,1.62065,1.62145,205500000.0
2009-11-25 13:06:00,1.62155,1.6223,1.6209,1.62215,157200000.0
2009-11-25 13:07:00,1.62215,1.6224,1.62155,1.62185,89700000.0
2009-11-25 13:08:00,1.62185,1.62195,1.6216,1.6217,80600000.0
2009-11-25 13:09:00,1.62175,1.622,1.62165,1.62195,86700000.0
2009-11-25 13:10:00,1.62195,1.6221,1.62175,1.62185,68000000.0
2009-11-25 13:11:00,1.62185,1.62225,1.62165,1.62205,117200000.0
2009-11-25 13:12:00,1.62205,1.62205,1.62175,1.62185,38900000.0
2009-11-25 13:13:00,1.62185,1.62185,1.62165,1.62175,103100000.0
2009-11-25 13:14:00,1.62165,1.62185,1.6216,1.62185,105300000.0
2009-11-25 13:15:00,1.62185,1.6221,1.62165,1.622,90900000.0
2009-11-25 13:16:00,1.622,1.6221,1.62125,1.6214,153500000.0
2009-11-25 13:17:00,1.6214,1.62145,1.62065,1.62065,144700000.0
2009-11-25 13:18:00,1.62065,1.62095,1.62045,1.62095,144800000.0
2009-11-25 13:19:00,1.62095,1.6213,1.6206,1.6209,102800000.0
2009-11-25 13:20:00,1.62095,1.62115,1.6208,1.621,98000000.0
2009-11-25 13:21:00,1.62105,1.62105,1.62085,1.62085,101800000.0
2009-11-25 13:22:00,1.62085,1.6212,1.62085,1.62115,60000000.0
2009-11-25 13:23:00,1.62115,1.62115,1.62085,1.62095,81000000.0
2009-11-25 13:24:00,1.62095,1.6212,1.62045,1.6207,156300000.0
2009-11-25 13:25:00,1.6207,1.6207,1.6202,1.6206,88800000.0
2009-11-25 13:26:00,1.6206,1.6211,1.62055,1.62065,77000000.0
2009-11-25 13:27:00,1.6206,1.62095,1.62,1.62035,140600000.0
2009-11-25 13:28:00,1.6203,1.62065,1.62015,1.62035,99600000.0
2009-11-25 13:29:00,1.62025,1.6207,1.62025,1.62045,177800000.0
2009-11-25 13:30:00,1.62045,1.6207,1.6202,1.62045,169500000.0
2009-11-25 13:31:00,1.6201,1.6204,1.61965,1.6198,207300000.0
2009-11-25 13:32:00,1.61985,1.62015,1.6198,1.61995,178400000.0
2009-11-25 13:33:00,1.61995,1.62035,1.61975,1.62005,178800000.0
2009-11-25 13:34:00,1.62005,1.6206,1.62005,1.6205,146700000.0
2009-11-25 13:35:00,1.6205,1.62075,1.6202,1.62055,228700000.0
2009-11-25 13:36:00,1.62055,1.62065,1.62015,1.6205,180900000.0
2009-11-25 13:37:00,1.62055,1.62075,1.62015,1.62025,176200000.0
2009-11-25 13:38:00,1.62025,1.62085,1.61965,1.62085,166500000.0
2009-11-25 13:39:00,1.62095,1.62185,1.6209,1.62145,260200000.0
2009-11-25 13:40:00,1.62145,1.62185,1.6213,1.62145,211500000.0
2009-11-25 13:41:00,1.6215,1.6226,1.62115,1.62255,246000000.0
2009-11-25 13:42:00,1.62255,1.6227,1.6221,1.62215,219000000.0
2009-11-25 13:43:00,1.6221,1.6222,1.6216,1.62195,197600000.0
2009-11-25 13:44:00,1.62195,1.6225,1.62195,1.6222,144200000.0
2009-11-25 13:45:00,1.62235,1.62245,1.622,1.62225,163900000.0
2009-11-25 13:46:00,1.62235,1.6234,1.6222,1.6228,151600000.0
2009-11-25 13:47:00,1.6228,1.62295,1.62255,1.62285,137200000.0
2009-11-25 13:48:00,1.62285,1.6232,1.62275,1.6228,230000000.0
2009-11-25 13:49:00,1.62275,1.62285,1.62255,1.6228,149500000.0
2009-11-25 13:50:00,1.62285,1.6231,1.62275,1.623,128100000.0
2009-11-25 13:51:00,1.62295,1.62315,1.62235,1.6224,166600000.0
2009-11-25 13:52:00,1.62245,1.62325,1.62245,1.6232,133400000.0
2009-11-25 13:53:00,1.62305,1.62325,1.623,1.6231,72700000.0
2009-11-25 13:54:00,1.6231,1.62315,1.62265,1.6227,80400000.0
2009-11-25 13:55:00,1.62265,1.62305,1.6224,1.62275,163500000.0
2009-11-25 13:56:00,1.62275,1.6229,1.62235,1.6224,149400000.0
2009-11-25 13:57:00,1.62225,1.62285,1.62225,1.6224,141900000.0
2009-11-25 13:58:00,1.6224,1.62255,1.6224,1.6225,48800000.0
2009-11-25 13:59:00,1.6225,1.6227,1.62235,1.6226,121000000.0
2009-11-25 14:00:00,1.6226,1.62275,1.62225,1.6223,183000000.0
2009-11-25 14:01:00,1.62235,1.6226,1.62205,1.62205,142800000.0
2009-11-25 14:02:00,1.62205,1.6222,1.62175,1.62175,103500000.0
2009-11-25 14:03:00,1.6217,1.6217,1.62135,1.6215,121300000.0
2009-11-25 14:04:00,1.6215,1.62155,1.62125,1.6215,87100000.0
2009-11-25 14:05:00,1.62145,1.62185,1.6213,1.62165,137900000.0
2009-11-25 14:06:00,1.62155,1.62175,1.62125,1.62165,143000000.0
2009-11-25 14:07:00,1.62155,1.6221,1.62155,1.6219,141000000.0
2009-11-25 14:08:00,1.6219,1.62205,1.62155,1.62185,142900000.0
2009-11-25 14:09:00,1.6219,1.6222,1.62185,1.62185,128600000.0
2009-11-25 14:10:00,1.6219,1.6221,1.62185,1.6219,81800000.0
2009-11-25 14:11:00,1.62185,1.6223,1.62185,1.6223,37200000.0
2009-11-25 14:12:00,1.62235,1.62245,1.6222,1.62245,85000000.0
2009-11-25 14:13:00,1.62235,1.623,1.6223,1.62285,93100000.0
2009-11-25 14:14:00,1.62285,1.623,1.62255,1.6226,127000000.0
2009-11-25 14:15:00,1.6228,1.6229,1.62255,1.6226,55800000.0
2009-11-25 14:16:00,1.62255,1.6228,1.6224,1.62245,72300000.0
2009-11-25 14:17:00,1.62245,1.62255,1.62195,1.62225,106100000.0
2009-11-25 14:18:00,1.62225,1.6224,1.62225,1.62235,44100000.0
2009-11-25 14:19:00,1.62235,1.62245,1.62225,1.6224,82100000.0
2009-11-25 14:20:00,1.62235,1.6225,1.62225,1.62235,124800000.0
2009-11-25 14:21:00,1.62245,1.6228,1.62235,1.62265,108000000.0
2009-11-25 14:22:00,1.62275,1.6231,1.6226,1.62285,149300000.0
2009-11-25 14:23:00,1.62285,1.6233,1.6228,1.62295,91500000.0
2009-11-25 14:24:00,1.62295,1.62315,1.62265,1.6227,141500000.0
2009-11-25 14:25:00,1.62275,1.62305,1.62275,1.62275,86800000.0
2009-11-25 14:26:00,1.62275,1.6234,1.62275,1.6234,92700000.0
2009-11-25 14:27:00,1.6234,1.6236,1.6233,1.6235,57100000.0
2009-11-25 14:28:00,1.62355,1.62405,1.62355,1.62385,105300000.0
2009-11-25 14:29:00,1.62385,1.62405,1.6238,1.62405,69830000.0
2009-11-25 14:30:00,1.62405,1.62415,1.6239,1.6239,93400000.0
2009-11-25 14:31:00,1.6239,1.62395,1.6237,1.62385,86160000.0
2009-11-25 14:32:00,1.6238,1.62405,1.6234,1.6237,125200000.0
2009-11-25 14:33:00,1.62365,1.6239,1.62355,1.62375,118400000.0
2009-11-25 14:34:00,1.62375,1.62385,1.62345,1.62375,113800000.0
2009-11-25 14:35:00,1.62375,1.62405,1.6237,1.6239,94800000.0
2009-11-25 14:36:00,1.6239,1.62415,1.6238,1.62395,93800000.0
2009-11-25 14:37:00,1.62395,1.62405,1.62345,1.6236,111000000.0
2009-11-25 14:38:00,1.6236,1.62375,1.62315,1.6234,142300000.0
2009-11-25 14:39:00,1.62345,1.62345,1.62325,1.62335,85000000.0
2009-11-25 14:40:00,1.62345,1.62355,1.6232,1.62325,121400000.0
2009-11-25 14:41:00,1.62325,1.62325,1.6227,1.62295,153500000.0
2009-11-25 14:42:00,1.6231,1.6233,1.62295,1.623,137400000.0
2009-11-25 14:43:00,1.623,1.6234,1.62295,1.6234,89100000.0
2009-11-25 14:44:00,1.62335,1.6234,1.6231,1.62315,151500000.0
2009-11-25 14:45:00,1.62325,1.6233,1.6231,1.6232,90100000.0
2009-11-25 14:46:00,1.6232,1.62355,1.6231,1.6231,98700000.0
2009-11-25 14:47:00,1.6231,1.62325,1.6228,1.6229,92900000.0
2009-11-25 14:48:00,1.62305,1.62305,1.6228,1.623,100300000.0
2009-11-25 14:49:00,1.623,1.62325,1.6226,1.6229,91900000.0
2009-11-25 14:50:00,1.6229,1.6231,1.62265,1.62265,74300000.0
2009-11-25 14:51:00,1.6226,1.6228,1.62255,1.62255,72500000.0
2009-11-25 14:52:00,1.6226,1.62265,1.6224,1.62245,152700000.0
2009-11-25 14:53:00,1.62235,1.6231,1.62235,1.623,120600000.0
2009-11-25 14:54:00,1.623,1.62325,1.623,1.6232,43700000.0
2009-11-25 14:55:00,1.62325,1.62345,1.62315,1.6233,83100000.0
2009-11-25 14:56:00,1.62325,1.6234,1.6232,1.6234,33600000.0
2009-11-25 14:57:00,1.6234,1.6234,1.62325,1.6233,20900000.0
2009-11-25 14:58:00,1.6234,1.6234,1.6229,1.62325,74100000.0
2009-11-25 14:59:00,1.62325,1.6235,1.62315,1.62335,165800000.0
2009-11-25 15:00:00,1.6234,1.62345,1.62305,1.62325,131300000.0
2009-11-25 15:01:00,1.62325,1.6233,1.623,1.62305,141400000.0
2009-11-25 15:02:00,1.62305,1.62315,1.62285,1.62305,90900000.0
2009-11-25 15:03:00,1.62305,1.62315,1.6229,1.62295,59100000.0
2009-11-25 15:04:00,1.6229,1.62295,1.62285,1.62285,23000000.0
2009-11-25 15:05:00,1.62285,1.62295,1.6228,1.6228,23900000.0
2009-11-25 15:06:00,1.6228,1.62295,1.62275,1.6229,21500000.0
2009-11-25 15:07:00,1.623,1.6235,1.6229,1.62325,112600000.0
2009-11-25 15:08:00,1.62325,1.6236,1.62315,1.62355,104400000.0
2009-11-25 15:09:00,1.6235,1.62365,1.62305,1.62315,125400000.0
2009-11-25 15:10:00,1.6232,1.6232,1.6229,1.62295,73000000.0
2009-11-25 15:11:00,1.6229,1.62335,1.6229,1.62315,101200000.0
2009-11-25 15:12:00,1.6232,1.62325,1.6228,1.6229,122300000.0
2009-11-25 15:13:00,1.62295,1.6232,1.62275,1.623,67900000.0
2009-11-25 15:14:00,1.623,1.6236,1.62285,1.6233,125700000.0
2009-11-25 15:15:00,1.6233,1.6233,1.62305,1.62315,88500000.0
2009-11-25 15:16:00,1.62305,1.6234,1.62305,1.6233,64400000.0
2009-11-25 15:17:00,1.6233,1.62345,1.62315,1.6232,83100000.0
2009-11-25 15:18:00,1.62325,1.6236,1.62305,1.62325,145100000.0
2009-11-25 15:19:00,1.6231,1.62335,1.62285,1.62295,160700000.0
2009-11-25 15:20:00,1.62295,1.62305,1.62265,1.6228,154200000.0
2009-11-25 15:21:00,1.6228,1.6229,1.62245,1.62265,109400000.0
2009-11-25 15:22:00,1.62265,1.62265,1.62235,1.62235,70800000.0
2009-11-25 15:23:00,1.62235,1.6228,1.6221,1.62245,165500000.0
2009-11-25 15:24:00,1.6224,1.62285,1.62235,1.62245,112200000.0
2009-11-25 15:25:00,1.62245,1.6227,1.62235,1.62265,53200000.0
2009-11-25 15:26:00,1.62265,1.6227,1.62225,1.6223,112100000.0
2009-11-25 15:27:00,1.6223,1.62245,1.62225,1.62245,87300000.0
2009-11-25 15:28:00,1.62245,1.62255,1.62225,1.62225,100000000.0
2009-11-25 15:29:00,1.62225,1.62255,1.6219,1.62245,273400000.0
2009-11-25 15:30:00,1.62255,1.62265,1.6216,1.62235,293600000.0
2009-11-25 15:31:00,1.62235,1.6227,1.62175,1.62175,216200000.0
2009-11-25 15:32:00,1.62195,1.62225,1.6218,1.6218,175400000.0
2009-11-25 15:33:00,1.62185,1.6222,1.62165,1.6219,193500000.0
2009-11-25 15:34:00,1.6218,1.62255,1.62155,1.6223,205800000.0
2009-11-25 15:35:00,1.62245,1.62305,1.62225,1.6226,208100000.0
2009-11-25 15:36:00,1.6226,1.6226,1.6217,1.6222,182700000.0
2009-11-25 15:37:00,1.62215,1.6225,1.622,1.62205,118600000.0
2009-11-25 15:38:00,1.6221,1.6223,1.62185,1.62195,128700000.0
2009-11-25 15:39:00,1.62185,1.62225,1.62185,1.62215,125500000.0
2009-11-25 15:40:00,1.6223,1.62255,1.6221,1.62235,143800000.0
2009-11-25 15:41:00,1.62235,1.62285,1.62225,1.62265,111500000.0
2009-11-25 15:42:00,1.62265,1.6228,1.62225,1.62235,131300000.0
2009-11-25 15:43:00,1.6224,1.6228,1.62235,1.6226,191000000.0
2009-11-25 15:44:00,1.62265,1.62315,1.6225,1.62295,102200000.0
2009-11-25 15:45:00,1.6229,1.623,1.6228,1.6229,40400000.0
2009-11-25 15:46:00,1.6228,1.6229,1.62225,1.62235,85000000.0
2009-11-25 15:47:00,1.6222,1.62245,1.62205,1.62225,74800000.0
2009-11-25 15:48:00,1.62235,1.62245,1.62195,1.6222,120300000.0
2009-11-25 15:49:00,1.62225,1.62235,1.6219,1.6221,117600000.0
2009-11-25 15:50:00,1.6221,1.62225,1.6219,1.6221,90500000.0
2009-11-25 15:51:00,1.622,1.62205,1.6216,1.62165,112700000.0
2009-11-25 15:52:00,1.6217,1.62195,1.62165,1.62185,92000000.0
2009-11-25 15:53:00,1.62185,1.62185,1.6217,1.62175,61200000.0
2009-11-25 15:54:00,1.62185,1.6221,1.6217,1.62205,111300000.0
2009-11-25 15:55:00,1.62205,1.62215,1.62185,1.62195,82200000.0
2009-11-25 15:56:00,1.62195,1.6222,1.6218,1.62205,115800000.0
2009-11-25 15:57:00,1.62215,1.6222,1.62185,1.6219,81100000.0
2009-11-25 15:58:00,1.6219,1.6223,1.62185,1.6222,128200000.0
2009-11-25 15:59:00,1.6222,1.6224,1.6218,1.62235,205500000.0
2009-11-25 16:00:00,1.62235,1.6227,1.6215,1.62255,291100000.0
2009-11-25 16:01:00,1.6225,1.62275,1.62195,1.62215,250200000.0
2009-11-25 16:02:00,1.62215,1.6225,1.6215,1.6223,200700000.0
2009-11-25 16:03:00,1.62245,1.6226,1.6219,1.6219,219400000.0
2009-11-25 16:04:00,1.622,1.6228,1.622,1.62265,259900000.0
2009-11-25 16:05:00,1.6226,1.62315,1.6226,1.6229,218700000.0
2009-11-25 16:06:00,1.623,1.62315,1.62255,1.62285,147100000.0
2009-11-25 16:07:00,1.6229,1.62295,1.6222,1.6227,220300000.0
2009-11-25 16:08:00,1.62275,1.6234,1.62265,1.6233,104200000.0
2009-11-25 16:09:00,1.6233,1.6236,1.62295,1.6233,168900000.0
2009-11-25 16:10:00,1.6233,1.62415,1.6232,1.6241,198800000.0
2009-11-25 16:11:00,1.6241,1.62475,1.6241,1.62465,182900000.0
2009-11-25 16:12:00,1.62465,1.62485,1.62405,1.6245,149200000.0
2009-11-25 16:13:00,1.62455,1.6246,1.6243,1.6246,93400000.0
2009-11-25 16:14:00,1.62425,1.62475,1.62425,1.62475,111600000.0
2009-11-25 16:15:00,1.6248,1.6255,1.62455,1.62515,211900000.0
2009-11-25 16:16:00,1.62535,1.6256,1.62485,1.62545,165700000.0
2009-11-25 16:17:00,1.6254,1.62565,1.6251,1.6255,104600000.0
2009-11-25 16:18:00,1.6255,1.6257,1.6247,1.6247,146800000.0
2009-11-25 16:19:00,1.62475,1.6252,1.62455,1.62455,135500000.0
2009-11-25 16:20:00,1.6246,1.6247,1.62415,1.6243,138400000.0
2009-11-25 16:21:00,1.6243,1.6248,1.62415,1.6243,191200000.0
2009-11-25 16:22:00,1.6242,1.62455,1.62415,1.6244,154800000.0
2009-11-25 16:23:00,1.6244,1.6245,1.62415,1.62425,75000000.0
2009-11-25 16:24:00,1.62425,1.62445,1.6241,1.62425,95000000.0
2009-11-25 16:25:00,1.6244,1.625,1.6244,1.6249,163200000.0
2009-11-25 16:26:00,1.625,1.62535,1.6249,1.62525,142500000.0
2009-11-25 16:27:00,1.6253,1.62595,1.62505,1.62535,133900000.0
2009-11-25 16:28:00,1.62565,1.62585,1.6254,1.62575,113300000.0
2009-11-25 16:29:00,1.6258,1.62605,1.62555,1.62585,131600000.0
2009-11-25 16:30:00,1.62585,1.6261,1.62535,1.62565,192100000.0
2009-11-25 16:31:00,1.62565,1.62635,1.62545,1.6263,208900000.0
2009-11-25 16:32:00,1.62625,1.62635,1.6259,1.626,169300000.0
2009-11-25 16:33:00,1.62595,1.6261,1.6255,1.62595,195900000.0
2009-11-25 16:34:00,1.626,1.62605,1.62535,1.62545,231600000.0
2009-11-25 16:35:00,1.62545,1.62595,1.62545,1.6259,173000000.0
2009-11-25 16:36:00,1.6259,1.626,1.62545,1.62555,247000000.0
2009-11-25 16:37:00,1.62555,1.6265,1.62535,1.6265,221800000.0
2009-11-25 16:38:00,1.6264,1.6268,1.62615,1.62635,191100000.0
2009-11-25 16:39:00,1.62645,1.6266,1.62615,1.6264,176900000.0
2009-11-25 16:40:00,1.62645,1.6266,1.6261,1.6261,159300000.0
2009-11-25 16:41:00,1.6261,1.62645,1.62595,1.62635,81800000.0
2009-11-25 16:42:00,1.62635,1.62675,1.6261,1.62615,208700000.0
2009-11-25 16:43:00,1.62615,1.6271,1.62615,1.6266,183700000.0
2009-11-25 16:44:00,1.62655,1.62675,1.62595,1.62605,216200000.0
2009-11-25 16:45:00,1.6261,1.62615,1.62565,1.62575,204300000.0
2009-11-25 16:46:00,1.6258,1.6261,1.6256,1.6259,151000000.0
2009-11-25 16:47:00,1.6259,1.6262,1.62555,1.6258,208100000.0
2009-11-25 16:48:00,1.62595,1.62595,1.62545,1.62575,174500000.0
2009-11-25 16:49:00,1.62575,1.62605,1.62565,1.62605,155500000.0
2009-11-25 16:50:00,1.6261,1.6261,1.62535,1.62545,157000000.0
2009-11-25 16:51:00,1.62555,1.62575,1.62535,1.62565,161000000.0
2009-11-25 16:52:00,1.62565,1.62625,1.62545,1.62625,221400000.0
2009-11-25 16:53:00,1.62615,1.62685,1.62595,1.62665,236300000.0
2009-11-25 16:54:00,1.62675,1.62695,1.6265,1.6266,95300000.0
2009-11-25 16:55:00,1.6265,1.62665,1.62595,1.6261,193900000.0
2009-11-25 16:56:00,1.62615,1.6263,1.6258,1.62595,214400000.0
2009-11-25 16:57:00,1.62595,1.62655,1.62585,1.6263,234000000.0
2009-11-25 16:58:00,1.6262,1.62625,1.62555,1.6257,138200000.0
2009-11-25 16:59:00,1.6257,1.62575,1.6244,1.62505,187100000.0
2009-11-25 17:00:00,1.625,1.6253,1.62405,1.62485,248600000.0
2009-11-25 17:01:00,1.62485,1.62495,1.6242,1.6246,223000000.0
2009-11-25 17:02:00,1.62455,1.62485,1.62425,1.62455,153300000.0
2009-11-25 17:03:00,1.6246,1.6248,1.62425,1.62435,242300000.0
2009-11-25 17:04:00,1.6243,1.62435,1.62355,1.62405,187800000.0
2009-11-25 17:05:00,1.62395,1.62425,1.62385,1.62405,148100000.0
2009-11-25 17:06:00,1.62395,1.6244,1.6239,1.6242,161600000.0
2009-11-25 17:07:00,1.62415,1.62425,1.6236,1.6242,238200000.0
2009-11-25 17:08:00,1.6242,1.62445,1.6237,1.624,249100000.0
2009-11-25 17:09:00,1.62405,1.62415,1.62375,1.624,212000000.0
2009-11-25 17:10:00,1.624,1.62475,1.624,1.62465,188700000.0
2009-11-25 17:11:00,1.62475,1.6249,1.6243,1.6249,148400000.0
2009-11-25 17:12:00,1.6249,1.62525,1.62475,1.6249,156800000.0
2009-11-25 17:13:00,1.62495,1.62535,1.6247,1.62525,79400000.0
2009-11-25 17:14:00,1.62525,1.6253,1.6249,1.6251,115300000.0
2009-11-25 17:15:00,1.62505,1.6253,1.62485,1.6251,117800000.0
2009-11-25 17:16:00,1.6251,1.62535,1.62475,1.6253,105000000.0
2009-11-25 17:17:00,1.62525,1.62545,1.62495,1.6254,127600000.0
2009-11-25 17:18:00,1.6254,1.62565,1.6251,1.62565,185300000.0
2009-11-25 17:19:00,1.62555,1.6258,1.62535,1.6256,134900000.0
2009-11-25 17:20:00,1.6256,1.6261,1.62555,1.6258,79600000.0
2009-11-25 17:21:00,1.6258,1.62625,1.62575,1.62615,72900000.0
2009-11-25 17:22:00,1.6262,1.62655,1.6259,1.6264,131400000.0
2009-11-25 17:23:00,1.62645,1.62675,1.62635,1.6266,100500000.0
2009-11-25 17:24:00,1.62645,1.62665,1.62625,1.62655,104100000.0
2009-11-25 17:25:00,1.62655,1.6275,1.62655,1.6271,190900000.0
2009-11-25 17:26:00,1.62705,1.62735,1.62645,1.6266,215000000.0
2009-11-25 17:27:00,1.6265,1.62685,1.6264,1.6267,101300000.0
2009-11-25 17:28:00,1.6267,1.627,1.62615,1.6263,184000000.0
2009-11-25 17:29:00,1.6263,1.62635,1.62575,1.62605,151500000.0
2009-11-25 17:30:00,1.62605,1.62615,1.62515,1.6256,155700000.0
2009-11-25 17:31:00,1.62575,1.6259,1.6252,1.62535,140300000.0
2009-11-25 17:32:00,1.62535,1.62545,1.62475,1.625,132700000.0
2009-11-25 17:33:00,1.625,1.62535,1.6249,1.62525,178700000.0
2009-11-25 17:34:00,1.6253,1.6254,1.62485,1.62515,224800000.0
2009-11-25 17:35:00,1.6251,1.62525,1.62495,1.62505,113300000.0
2009-11-25 17:36:00,1.62495,1.6254,1.6249,1.6252,206400000.0
2009-11-25 17:37:00,1.62525,1.62545,1.62505,1.6251,201300000.0
2009-11-25 17:38:00,1.625,1.62525,1.62455,1.6246,230400000.0
2009-11-25 17:39:00,1.62455,1.62485,1.62435,1.6248,141700000.0
2009-11-25 17:40:00,1.6248,1.6254,1.62475,1.62495,145800000.0
2009-11-25 17:41:00,1.62495,1.6255,1.62495,1.6251,197900000.0
2009-11-25 17:42:00,1.6251,1.6254,1.62505,1.62535,68600000.0
2009-11-25 17:43:00,1.62525,1.6259,1.62525,1.6254,107300000.0
2009-11-25 17:44:00,1.6255,1.6257,1.62495,1.62495,106400000.0
2009-11-25 17:45:00,1.62515,1.62525,1.62455,1.62465,130400000.0
2009-11-25 17:46:00,1.62465,1.62515,1.62465,1.6249,147800000.0
2009-11-25 17:47:00,1.62495,1.62505,1.62425,1.62425,146500000.0
2009-11-25 17:48:00,1.62435,1.6244,1.62385,1.6244,191500000.0
2009-11-25 17:49:00,1.6245,1.625,1.62435,1.6248,139000000.0
2009-11-25 17:50:00,1.6247,1.62505,1.6246,1.6249,137200000.0
2009-11-25 17:51:00,1.6249,1.62525,1.6248,1.625,119400000.0
2009-11-25 17:52:00,1.62505,1.6255,1.62505,1.62525,89000000.0
2009-11-25 17:53:00,1.6253,1.6256,1.6253,1.6254,57900000.0
2009-11-25 17:54:00,1.62545,1.62575,1.62505,1.62565,108900000.0
2009-11-25 17:55:00,1.62565,1.62595,1.6256,1.6258,110600000.0
2009-11-25 17:56:00,1.62585,1.62615,1.6258,1.6258,131700000.0
2009-11-25 17:57:00,1.6258,1.6262,1.62575,1.62605,78800000.0
2009-11-25 17:58:00,1.62595,1.62625,1.6258,1.6258,177700000.0
2009-11-25 17:59:00,1.6258,1.6264,1.62545,1.6262,184700000.0
2009-11-25 18:00:00,1.6261,1.62625,1.62585,1.62595,168200000.0
2009-11-25 18:01:00,1.626,1.62605,1.62565,1.62585,117700000.0
2009-11-25 18:02:00,1.6259,1.62625,1.62575,1.62595,107200000.0
2009-11-25 18:03:00,1.626,1.626,1.6253,1.6255,86000000.0
2009-11-25 18:04:00,1.6255,1.62595,1.6255,1.6256,123400000.0
2009-11-25 18:05:00,1.6257,1.62575,1.6255,1.62555,95200000.0
2009-11-25 18:06:00,1.62555,1.62585,1.6253,1.6255,134700000.0
2009-11-25 18:07:00,1.6254,1.6256,1.62495,1.62495,149500000.0
2009-11-25 18:08:00,1.625,1.6253,1.6248,1.625,143300000.0
2009-11-25 18:09:00,1.62485,1.6253,1.62485,1.62515,95400000.0
2009-11-25 18:10:00,1.62525,1.62555,1.62515,1.62545,91000000.0
2009-11-25 18:11:00,1.62545,1.62545,1.62495,1.62505,101300000.0
2009-11-25 18:12:00,1.62505,1.6252,1.62495,1.62505,68200000.0
2009-11-25 18:13:00,1.62505,1.62515,1.6248,1.6249,66000000.0
2009-11-25 18:14:00,1.62495,1.6252,1.6248,1.62495,133600000.0
2009-11-25 18:15:00,1.62515,1.62515,1.6248,1.6251,162800000.0
2009-11-25 18:16:00,1.6251,1.62525,1.62495,1.62495,80600000.0
2009-11-25 18:17:00,1.62495,1.62515,1.6248,1.62485,89100000.0
2009-11-25 18:18:00,1.6248,1.625,1.6248,1.62495,68600000.0
2009-11-25 18:19:00,1.62485,1.62515,1.62485,1.62515,65800000.0
2009-11-25 18:20:00,1.6251,1.62555,1.625,1.62515,164500000.0
2009-11-25 18:21:00,1.62515,1.62545,1.62495,1.62525,99300000.0
2009-11-25 18:22:00,1.6253,1.62545,1.62505,1.62535,61900000.0
2009-11-25 18:23:00,1.62525,1.62545,1.62505,1.62515,70600000.0
2009-11-25 18:24:00,1.62515,1.6256,1.62505,1.62545,119800000.0
2009-11-25 18:25:00,1.6256,1.62565,1.62525,1.6253,45800000.0
2009-11-25 18:26:00,1.6253,1.62555,1.62515,1.62525,45200000.0
2009-11-25 18:27:00,1.6253,1.6254,1.6247,1.62485,132200000.0
2009-11-25 18:28:00,1.6248,1.6252,1.6248,1.625,75600000.0
2009-11-25 18:29:00,1.625,1.62525,1.62495,1.625,74200000.0
2009-11-25 18:30:00,1.62485,1.6256,1.62485,1.62555,89800000.0
2009-11-25 18:31:00,1.62555,1.62575,1.6253,1.6254,129800000.0
2009-11-25 18:32:00,1.6254,1.6258,1.62535,1.6256,89200000.0
2009-11-25 18:33:00,1.6256,1.62575,1.62525,1.62555,144400000.0
2009-11-25 18:34:00,1.6254,1.6255,1.6249,1.62505,99800000.0
2009-11-25 18:35:00,1.62505,1.6251,1.62475,1.6249,114600000.0
2009-11-25 18:36:00,1.62495,1.6251,1.62445,1.62445,121200000.0
2009-11-25 18:37:00,1.62445,1.62475,1.6242,1.6243,158600000.0
2009-11-25 18:38:00,1.6244,1.6246,1.62405,1.62445,91900000.0
2009-11-25 18:39:00,1.6246,1.62485,1.62365,1.6238,146600000.0
2009-11-25 18:40:00,1.62375,1.62405,1.6236,1.62405,119900000.0
2009-11-25 18:41:00,1.62405,1.62425,1.6238,1.62415,127900000.0
2009-11-25 18:42:00,1.62415,1.62425,1.6239,1.62395,48700000.0
2009-11-25 18:43:00,1.6239,1.62415,1.62385,1.6241,50700000.0
2009-11-25 18:44:00,1.6241,1.6245,1.6239,1.6245,93400000.0
2009-11-25 18:45:00,1.6245,1.6249,1.6243,1.62485,78400000.0
2009-11-25 18:46:00,1.62485,1.62485,1.6245,1.62475,59500000.0
2009-11-25 18:47:00,1.62475,1.6252,1.62465,1.62495,84200000.0
2009-11-25 18:48:00,1.625,1.6252,1.6248,1.6249,126000000.0
2009-11-25 18:49:00,1.6249,1.6251,1.62485,1.62495,40600000.0
2009-11-25 18:50:00,1.62505,1.62535,1.62495,1.6252,39400000.0
2009-11-25 18:51:00,1.62505,1.6253,1.62495,1.625,69100000.0
2009-11-25 18:52:00,1.62505,1.6252,1.625,1.6252,43100000.0
2009-11-25 18:53:00,1.6252,1.6253,1.62465,1.6249,117000000.0
2009-11-25 18:54:00,1.6249,1.6253,1.6248,1.62525,90200000.0
2009-11-25 18:55:00,1.6252,1.62545,1.6252,1.62545,50000000.0
2009-11-25 18:56:00,1.62545,1.62555,1.6254,1.6255,33100000.0
2009-11-25 18:57:00,1.62555,1.6256,1.62515,1.62535,101200000.0
2009-11-25 18:58:00,1.6254,1.62565,1.62525,1.62545,73700000.0
2009-11-25 18:59:00,1.62545,1.6257,1.6252,1.6252,100600000.0
2009-11-25 19:00:00,1.62525,1.62545,1.62505,1.62525,53200000.0
2009-11-25 19:01:00,1.62535,1.62555,1.62495,1.62495,95000000.0
2009-11-25 19:02:00,1.62505,1.62505,1.62495,1.62495,25200000.0
2009-11-25 19:03:00,1.62495,1.62515,1.6248,1.6251,67400000.0
2009-11-25 19:04:00,1.6252,1.6252,1.62475,1.625,63500000.0
2009-11-25 19:05:00,1.62495,1.6251,1.62455,1.62465,75000000.0
2009-11-25 19:06:00,1.62465,1.6248,1.62455,1.6247,89900000.0
2009-11-25 19:07:00,1.6248,1.6248,1.6247,1.62475,21400000.0
2009-11-25 19:08:00,1.62475,1.6249,1.6246,1.62485,123200000.0
2009-11-25 19:09:00,1.62485,1.6252,1.62485,1.62505,106800000.0
2009-11-25 19:10:00,1.6251,1.6253,1.6249,1.62515,58500000.0
2009-11-25 19:11:00,1.62515,1.6254,1.6251,1.62525,78000000.0
2009-11-25 19:12:00,1.62525,1.6258,1.62515,1.62555,76600000.0
2009-11-25 19:13:00,1.6257,1.62605,1.6256,1.6258,107000000.0
2009-11-25 19:14:00,1.6258,1.62585,1.6258,1.6258,28000000.0
2009-11-25 19:15:00,1.6258,1.62625,1.6256,1.6261,132000000.0
2009-11-25 19:16:00,1.62605,1.62625,1.62595,1.62615,119000000.0
2009-11-25 19:17:00,1.6262,1.6263,1.6262,1.6262,44800000.0
2009-11-25 19:18:00,1.6261,1.6264,1.62605,1.6262,101200000.0
2009-11-25 19:19:00,1.6262,1.62635,1.62595,1.62625,49600000.0
2009-11-25 19:20:00,1.62625,1.6264,1.6262,1.6263,40600000.0
2009-11-25 19:21:00,1.6262,1.6263,1.62605,1.62615,55000000.0
2009-11-25 19:22:00,1.62615,1.6262,1.62595,1.62615,72200000.0
2009-11-25 19:23:00,1.62615,1.6263,1.6261,1.6263,40800000.0
2009-11-25 19:24:00,1.6263,1.62635,1.62615,1.6262,43600000.0
2009-11-25 19:25:00,1.6262,1.6264,1.62615,1.62615,85400000.0
2009-11-25 19:26:00,1.6261,1.6263,1.62595,1.62625,65200000.0
2009-11-25 19:27:00,1.62625,1.6263,1.62605,1.6263,43100000.0
2009-11-25 19:28:00,1.6263,1.6263,1.62615,1.6263,36800000.0
2009-11-25 19:29:00,1.6263,1.6265,1.62605,1.62615,52400000.0
2009-11-25 19:30:00,1.6262,1.62625,1.62595,1.62615,84500000.0
2009-11-25 19:31:00,1.62615,1.62625,1.62585,1.62615,67600000.0
2009-11-25 19:32:00,1.62625,1.6263,1.626,1.62615,94700000.0
2009-11-25 19:33:00,1.62615,1.62645,1.62595,1.62645,123700000.0
2009-11-25 19:34:00,1.62645,1.62675,1.62635,1.6265,87800000.0
2009-11-25 19:35:00,1.62645,1.62655,1.62615,1.62615,41100000.0
2009-11-25 19:36:00,1.62615,1.6264,1.6259,1.6264,103600000.0
2009-11-25 19:37:00,1.6263,1.62645,1.62605,1.6263,106500000.0
2009-11-25 19:38:00,1.62625,1.62655,1.62615,1.62625,68100000.0
2009-11-25 19:39:00,1.6263,1.6263,1.62585,1.62585,81600000.0
2009-11-25 19:40:00,1.62585,1.62625,1.62585,1.626,67000000.0
2009-11-25 19:41:00,1.626,1.6262,1.6258,1.62615,66100000.0
2009-11-25 19:42:00,1.62625,1.62625,1.626,1.62615,43300000.0
2009-11-25 19:43:00,1.6261,1.62625,1.62595,1.62605,37500000.0
2009-11-25 19:44:00,1.62595,1.6261,1.62585,1.62605,35100000.0
2009-11-25 19:45:00,1.626,1.6261,1.62585,1.62605,22600000.0
2009-11-25 19:46:00,1.62605,1.62615,1.62595,1.62595,30800000.0
2009-11-25 19:47:00,1.6259,1.6262,1.62575,1.626,51100000.0
2009-11-25 19:48:00,1.62605,1.6261,1.62595,1.626,26600000.0
2009-11-25 19:49:00,1.626,1.62605,1.62595,1.626,30400000.0
2009-11-25 19:50:00,1.626,1.6261,1.62595,1.626,24000000.0
2009-11-25 19:51:00,1.62595,1.62595,1.62585,1.62595,42700000.0
2009-11-25 19:52:00,1.626,1.62615,1.6258,1.6258,61000000.0
2009-11-25 19:53:00,1.62585,1.62605,1.6257,1.6257,35400000.0
2009-11-25 19:54:00,1.6258,1.62615,1.6258,1.62595,45600000.0
2009-11-25 19:55:00,1.62585,1.6259,1.62565,1.62575,51500000.0
2009-11-25 19:56:00,1.6258,1.62585,1.6256,1.6257,37600000.0
2009-11-25 19:57:00,1.6257,1.62585,1.62555,1.62555,16400000.0
2009-11-25 19:58:00,1.62555,1.62565,1.6252,1.6252,108700000.0
2009-11-25 19:59:00,1.6252,1.6255,1.6252,1.6254,38200000.0
2009-11-25 20:00:00,1.6254,1.6259,1.6253,1.62575,123300000.0
2009-11-25 20:01:00,1.62575,1.62585,1.6254,1.6256,84900000.0
2009-11-25 20:02:00,1.62555,1.6256,1.62555,1.6256,32700000.0
2009-11-25 20:03:00,1.6256,1.6256,1.62475,1.62485,122600000.0
2009-11-25 20:04:00,1.62485,1.625,1.62455,1.6246,86400000.0
2009-11-25 20:05:00,1.62465,1.62475,1.6239,1.6239,82000000.0
2009-11-25 20:06:00,1.624,1.6241,1.6238,1.6239,78000000.0
2009-11-25 20:07:00,1.6239,1.6241,1.6237,1.62375,105400000.0
2009-11-25 20:08:00,1.62395,1.62405,1.62375,1.62375,63900000.0
2009-11-25 20:09:00,1.62375,1.62395,1.6237,1.62385,56600000.0
2009-11-25 20:10:00,1.62385,1.6244,1.62385,1.62405,134400000.0
2009-11-25 20:11:00,1.6242,1.6242,1.62365,1.62365,90200000.0
2009-11-25 20:12:00,1.6237,1.6239,1.6237,1.62375,47500000.0
2009-11-25 20:13:00,1.6238,1.62405,1.6235,1.62375,65200000.0
2009-11-25 20:14:00,1.6237,1.624,1.62365,1.62375,73800000.0
2009-11-25 20:15:00,1.62375,1.6241,1.62365,1.62395,39600000.0
2009-11-25 20:16:00,1.624,1.6243,1.6239,1.62405,120700000.0
2009-11-25 20:17:00,1.624,1.6243,1.62385,1.62405,78700000.0
2009-11-25 20:18:00,1.62405,1.62405,1.6237,1.6237,37300000.0
2009-11-25 20:19:00,1.6238,1.62395,1.6236,1.6239,71500000.0
2009-11-25 20:20:00,1.62385,1.624,1.62365,1.624,96000000.0
2009-11-25 20:21:00,1.62405,1.6245,1.62395,1.6243,61700000.0
2009-11-25 20:22:00,1.6243,1.6244,1.624,1.624,45200000.0
2009-11-25 20:23:00,1.62395,1.624,1.62355,1.6237,55600000.0
2009-11-25 20:24:00,1.6237,1.624,1.62365,1.6239,32100000.0
2009-11-25 20:25:00,1.6239,1.6244,1.6239,1.62435,59400000.0
2009-11-25 20:26:00,1.6244,1.62455,1.6243,1.62445,51400000.0
2009-11-25 20:27:00,1.6245,1.62455,1.62385,1.62415,39900000.0
2009-11-25 20:28:00,1.62405,1.6242,1.62405,1.62405,18100000.0
2009-11-25 20:29:00,1.62405,1.62435,1.624,1.6242,58700000.0
2009-11-25 20:30:00,1.6242,1.62435,1.6241,1.6243,62200000.0
2009-11-25 20:31:00,1.62425,1.6245,1.62415,1.6244,44400000.0
2009-11-25 20:32:00,1.6245,1.62505,1.6245,1.62485,85200000.0
2009-11-25 20:33:00,1.62485,1.62505,1.6247,1.62485,63800000.0
2009-11-25 20:34:00,1.6249,1.62505,1.6249,1.62495,47100000.0
2009-11-25 20:35:00,1.625,1.62505,1.6247,1.6247,21800000.0
2009-11-25 20:36:00,1.6248,1.6248,1.62465,1.62465,9500000.0
2009-11-25 20:37:00,1.62465,1.62495,1.62465,1.62465,62000000.0
2009-11-25 20:38:00,1.62465,1.62495,1.62455,1.6246,79300000.0
2009-11-25 20:39:00,1.62465,1.62475,1.6246,1.62465,25900000.0
2009-11-25 20:40:00,1.62495,1.62495,1.62475,1.62475,31800000.0
2009-11-25 20:41:00,1.6248,1.62505,1.6248,1.62505,11800000.0
2009-11-25 20:42:00,1.625,1.62515,1.62495,1.62505,37500000.0
2009-11-25 20:43:00,1.62505,1.62505,1.62505,1.62505,2000000.0
2009-11-25 20:44:00,1.62505,1.62505,1.6248,1.62505,11200000.0
2009-11-25 20:45:00,1.625,1.62505,1.62475,1.6248,57200000.0
2009-11-25 20:46:00,1.62475,1.62475,1.6247,1.62475,16100000.0
2009-11-25 20:47:00,1.6248,1.62485,1.6246,1.6246,48500000.0
2009-11-25 20:48:00,1.6246,1.6248,1.6246,1.62475,12700000.0
2009-11-25 20:49:00,1.6248,1.62485,1.62475,1.6248,8100000.0
2009-11-25 20:50:00,1.6249,1.6249,1.62475,1.6248,19400000.0
2009-11-25 20:51:00,1.62485,1.62485,1.6247,1.6247,9900000.0
2009-11-25 20:52:00,1.6246,1.62475,1.6245,1.62475,29000000.0
2009-11-25 20:53:00,1.62475,1.62485,1.6247,1.62485,18100000.0
2009-11-25 20:54:00,1.62485,1.6249,1.6248,1.6249,17900000.0
2009-11-25 20:55:00,1.62485,1.62495,1.6247,1.62485,32300000.0
2009-11-25 20:56:00,1.62485,1.62485,1.6245,1.6248,44600000.0
2009-11-25 20:57:00,1.6248,1.62485,1.6246,1.6246,18200000.0
2009-11-25 20:58:00,1.62465,1.62475,1.6246,1.6246,16400000.0
2009-11-25 20:59:00,1.6246,1.62465,1.62405,1.6243,74100000.0
2009-11-25 21:00:00,1.6243,1.62465,1.6243,1.6243,39500000.0
2009-11-25 21:01:00,1.6243,1.62455,1.62425,1.62445,62700000.0
2009-11-25 21:02:00,1.6245,1.6247,1.6245,1.62465,39100000.0
2009-11-25 21:03:00,1.62465,1.6247,1.6245,1.6247,63500000.0
2009-11-25 21:04:00,1.62475,1.62475,1.6245,1.6246,61100000.0
2009-11-25 21:05:00,1.6246,1.62475,1.6244,1.62465,107300000.0
2009-11-25 21:06:00,1.62465,1.6247,1.62335,1.62335,72300000.0
2009-11-25 21:07:00,1.62335,1.6238,1.6232,1.62345,129300000.0
2009-11-25 21:08:00,1.62345,1.62405,1.62345,1.62405,35300000.0
2009-11-25 21:09:00,1.62405,1.6244,1.62395,1.6244,43000000.0
2009-11-25 21:10:00,1.6244,1.62445,1.62405,1.62425,51500000.0
2009-11-25 21:11:00,1.6243,1.6244,1.62415,1.62415,31500000.0
2009-11-25 21:12:00,1.62415,1.6242,1.624,1.62405,49700000.0
2009-11-25 21:13:00,1.6241,1.6241,1.62385,1.62395,39900000.0
2009-11-25 21:14:00,1.62395,1.624,1.62355,1.62365,41900000.0
2009-11-25 21:15:00,1.62365,1.62365,1.62315,1.6233,62900000.0
2009-11-25 21:16:00,1.62335,1.62335,1.62245,1.62305,76300000.0
2009-11-25 21:17:00,1.62305,1.62325,1.62275,1.62325,112300000.0
2009-11-25 21:18:00,1.62325,1.6233,1.6227,1.6227,79600000.0
2009-11-25 21:19:00,1.62275,1.6229,1.6226,1.62265,36300000.0
2009-11-25 21:20:00,1.62255,1.6227,1.62245,1.6225,67200000.0
2009-11-25 21:21:00,1.62255,1.6226,1.6222,1.6226,69700000.0
2009-11-25 21:22:00,1.6227,1.62375,1.62225,1.62365,187000000.0
2009-11-25 21:23:00,1.62375,1.6253,1.62375,1.62415,210700000.0
2009-11-25 21:24:00,1.6241,1.62465,1.6239,1.6241,224500000.0
2009-11-25 21:25:00,1.6241,1.62455,1.6236,1.6236,185000000.0
2009-11-25 21:26:00,1.62355,1.6246,1.6235,1.62435,174000000.0
2009-11-25 21:27:00,1.6242,1.62465,1.6241,1.62425,191400000.0
2009-11-25 21:28:00,1.62425,1.62435,1.62365,1.62395,133900000.0
2009-11-25 21:29:00,1.62395,1.62395,1.6234,1.62365,108100000.0
2009-11-25 21:30:00,1.62365,1.6241,1.62355,1.6238,134000000.0
2009-11-25 21:31:00,1.6238,1.62435,1.62365,1.62425,192900000.0
2009-11-25 21:32:00,1.62425,1.6243,1.62395,1.62395,116200000.0
2009-11-25 21:33:00,1.624,1.62425,1.62375,1.62375,120100000.0
2009-11-25 21:34:00,1.62375,1.624,1.6237,1.62385,63400000.0
2009-11-25 21:35:00,1.6239,1.62425,1.6239,1.6242,87700000.0
2009-11-25 21:36:00,1.6242,1.62435,1.6241,1.6243,99000000.0
2009-11-25 21:37:00,1.6243,1.6248,1.6243,1.62475,114000000.0
2009-11-25 21:38:00,1.62485,1.6251,1.6248,1.6251,62300000.0
2009-11-25 21:39:00,1.62515,1.62515,1.62485,1.62485,43900000.0
2009-11-25 21:40:00,1.6248,1.6251,1.6248,1.6251,49900000.0
2009-11-25 21:41:00,1.6251,1.62545,1.625,1.62515,52100000.0
2009-11-25 21:42:00,1.62515,1.62535,1.625,1.6253,101200000.0
2009-11-25 21:43:00,1.62535,1.62555,1.6247,1.6247,60500000.0
2009-11-25 21:44:00,1.62465,1.62475,1.6245,1.6246,73100000.0
2009-11-25 21:45:00,1.62455,1.6249,1.62445,1.6246,91200000.0
2009-11-25 21:46:00,1.6245,1.62465,1.6244,1.6244,105900000.0
2009-11-25 21:47:00,1.62435,1.62435,1.62425,1.62425,123400000.0
2009-11-25 21:48:00,1.62425,1.6245,1.6242,1.62445,63600000.0
2009-11-25 21:49:00,1.62445,1.62465,1.6243,1.62445,59700000.0
2009-11-25 21:50:00,1.6245,1.62455,1.62435,1.62445,36300000.0
2009-11-25 21:51:00,1.6244,1.62495,1.62435,1.6247,112200000.0
2009-11-25 21:52:00,1.6246,1.625,1.6246,1.6248,78300000.0
2009-11-25 21:53:00,1.62475,1.6248,1.6246,1.6247,48000000.0
2009-11-25 21:54:00,1.6247,1.6249,1.6247,1.6248,76300000.0
2009-11-25 21:55:00,1.6248,1.6249,1.62435,1.6244,122100000.0
2009-11-25 21:56:00,1.62435,1.6247,1.62435,1.6246,101700000.0
2009-11-25 21:57:00,1.6247,1.62495,1.6247,1.62495,52600000.0
2009-11-25 21:58:00,1.62495,1.625,1.6244,1.62445,71700000.0
2009-11-25 21:59:00,1.62455,1.62475,1.62435,1.62435,160600000.0
2009-11-25 22:00:00,1.6244,1.62455,1.62435,1.6244,63500000.0
2009-11-25 22:01:00,1.6244,1.62475,1.6244,1.6245,99300000.0
2009-11-25 22:02:00,1.62445,1.6247,1.6242,1.6245,98400000.0
2009-11-25 22:03:00,1.6246,1.62465,1.6244,1.6246,66600000.0
2009-11-25 22:04:00,1.62465,1.62475,1.6244,1.6247,57400000.0
2009-11-25 22:05:00,1.6247,1.6247,1.62435,1.6245,87600000.0
2009-11-25 22:06:00,1.6245,1.6245,1.62435,1.62435,30800000.0
2009-11-25 22:07:00,1.6243,1.62465,1.6243,1.62455,75800000.0
2009-11-25 22:08:00,1.62455,1.62475,1.62445,1.62455,75100000.0
2009-11-25 22:09:00,1.62465,1.62465,1.6245,1.6246,10000000.0
2009-11-25 22:10:00,1.6246,1.6246,1.6245,1.62455,9000000.0
2009-11-25 22:11:00,1.6245,1.6248,1.6245,1.6246,87900000.0
2009-11-25 22:12:00,1.62465,1.6249,1.6246,1.6249,95400000.0
2009-11-25 22:13:00,1.62485,1.6249,1.6247,1.6249,68300000.0
2009-11-25 22:14:00,1.6249,1.62495,1.6247,1.6247,12800000.0
2009-11-25 22:15:00,1.62465,1.62465,1.6245,1.62455,30400000.0
2009-11-25 22:16:00,1.6245,1.6245,1.62425,1.62435,58700000.0
2009-11-25 22:17:00,1.6243,1.6244,1.6241,1.6243,37000000.0
2009-11-25 22:18:00,1.62435,1.62435,1.624,1.6243,125700000.0
2009-11-25 22:19:00,1.6242,1.62435,1.62415,1.6242,37600000.0
2009-11-25 22:20:00,1.62415,1.6243,1.6241,1.6243,51300000.0
2009-11-25 22:21:00,1.6241,1.6243,1.624,1.6241,51200000.0
2009-11-25 22:22:00,1.6241,1.6244,1.6241,1.6243,73000000.0
2009-11-25 22:23:00,1.6242,1.6243,1.62415,1.62415,97800000.0
2009-11-25 22:24:00,1.6243,1.6244,1.62415,1.6243,157400000.0
2009-11-25 22:25:00,1.6242,1.62435,1.6239,1.6243,97600000.0
2009-11-25 22:26:00,1.6243,1.62455,1.6242,1.6242,86400000.0
2009-11-25 22:27:00,1.6243,1.62435,1.6241,1.6243,27500000.0
2009-11-25 22:28:00,1.6243,1.6245,1.6243,1.6244,28700000.0
2009-11-25 22:29:00,1.6245,1.6245,1.62435,1.6244,27300000.0
2009-11-25 22:30:00,1.6244,1.6245,1.6243,1.6244,17800000.0
2009-11-25 22:31:00,1.62435,1.6246,1.62435,1.62445,36600000.0
2009-11-25 22:32:00,1.62455,1.62455,1.6243,1.62435,48200000.0
2009-11-25 22:33:00,1.6244,1.6245,1.62435,1.62445,20300000.0
2009-11-25 22:34:00,1.62445,1.6245,1.624,1.6243,60400000.0
2009-11-25 22:35:00,1.62445,1.6247,1.6243,1.6247,68800000.0
2009-11-25 22:36:00,1.6246,1.6248,1.6245,1.62475,54800000.0
2009-11-25 22:37:00,1.6247,1.6248,1.6246,1.6248,57800000.0
2009-11-25 22:38:00,1.6248,1.6249,1.62475,1.6249,29500000.0
2009-11-25 22:39:00,1.62485,1.625,1.6248,1.6249,78800000.0
2009-11-25 22:40:00,1.625,1.62505,1.6249,1.62495,62400000.0
2009-11-25 22:41:00,1.6248,1.62505,1.6248,1.6249,53400000.0
2009-11-25 22:42:00,1.62495,1.62505,1.62465,1.6248,67000000.0
2009-11-25 22:43:00,1.6248,1.62505,1.6248,1.6248,23000000.0
2009-11-25 22:44:00,1.6249,1.6251,1.62475,1.62475,109000000.0
2009-11-25 22:45:00,1.62485,1.62495,1.62445,1.6245,85400000.0
2009-11-25 22:46:00,1.6245,1.6248,1.62425,1.62435,44800000.0
2009-11-25 22:47:00,1.6243,1.62445,1.6243,1.6244,13800000.0
2009-11-25 22:48:00,1.62435,1.6247,1.62435,1.6246,27700000.0
2009-11-25 22:49:00,1.6245,1.625,1.6245,1.62495,102100000.0
2009-11-25 22:50:00,1.62495,1.62495,1.62445,1.6246,60800000.0
2009-11-25 22:51:00,1.6246,1.6246,1.6243,1.6244,79800000.0
2009-11-25 22:52:00,1.62445,1.6245,1.62435,1.62445,37600000.0
2009-11-25 22:53:00,1.6245,1.6245,1.62425,1.62425,50900000.0
2009-11-25 22:54:00,1.62425,1.62445,1.62425,1.6243,57800000.0
2009-11-25 22:55:00,1.6243,1.6246,1.6243,1.62455,37500000.0
2009-11-25 22:56:00,1.62445,1.62445,1.6244,1.62445,11000000.0
2009-11-25 22:57:00,1.62445,1.62445,1.6244,1.62445,12600000.0
2009-11-25 22:58:00,1.62435,1.62435,1.6241,1.62415,14800000.0
2009-11-25 22:59:00,1.6242,1.6243,1.6242,1.6243,10400000.0
2009-11-25 23:00:00,1.62425,1.62435,1.6241,1.6242,33800000.0
2009-11-25 23:01:00,1.6242,1.6245,1.6242,1.62435,69400000.0
2009-11-25 23:02:00,1.6244,1.6245,1.6242,1.6244,31100000.0
2009-11-25 23:03:00,1.6244,1.6245,1.6242,1.62435,19100000.0
2009-11-25 23:04:00,1.62435,1.6244,1.62405,1.62405,60900000.0
2009-11-25 23:05:00,1.62405,1.6242,1.62405,1.62415,31400000.0
2009-11-25 23:06:00,1.6242,1.62435,1.6242,1.6243,16300000.0
2009-11-25 23:07:00,1.62435,1.62445,1.62425,1.62445,24300000.0
2009-11-25 23:08:00,1.62445,1.62455,1.6242,1.62445,63600000.0
2009-11-25 23:09:00,1.6244,1.6245,1.62435,1.6245,21900000.0
2009-11-25 23:10:00,1.6245,1.62455,1.62435,1.6244,39200000.0
2009-11-25 23:11:00,1.6244,1.6244,1.62415,1.6243,27200000.0
2009-11-25 23:12:00,1.62425,1.6244,1.62405,1.62425,62700000.0
2009-11-25 23:13:00,1.62415,1.6244,1.62405,1.62405,63400000.0
2009-11-25 23:14:00,1.62405,1.62415,1.624,1.62405,48100000.0
2009-11-25 23:15:00,1.6241,1.6243,1.62405,1.6243,47000000.0
2009-11-25 23:16:00,1.6243,1.6244,1.624,1.624,59400000.0
2009-11-25 23:17:00,1.6239,1.62425,1.62385,1.6241,35100000.0
2009-11-25 23:18:00,1.6241,1.6241,1.624,1.6241,41700000.0
2009-11-25 23:19:00,1.62435,1.6244,1.6242,1.6242,18300000.0
2009-11-25 23:20:00,1.62425,1.62445,1.62415,1.6243,96300000.0
2009-11-25 23:21:00,1.6243,1.62445,1.6239,1.62445,96800000.0
2009-11-25 23:22:00,1.62445,1.62455,1.62435,1.62445,22200000.0
2009-11-25 23:23:00,1.62435,1.62435,1.6243,1.6243,2800000.0
2009-11-25 23:24:00,1.6243,1.62455,1.62425,1.62455,29900000.0
2009-11-25 23:25:00,1.62455,1.6247,1.62455,1.62465,19900000.0
2009-11-25 23:26:00,1.62465,1.62475,1.6243,1.6246,42600000.0
2009-11-25 23:27:00,1.6247,1.6249,1.6245,1.6246,78900000.0
2009-11-25 23:28:00,1.62465,1.6247,1.62455,1.6247,18100000.0
2009-11-25 23:29:00,1.62465,1.62465,1.62435,1.6244,47400000.0
2009-11-25 23:30:00,1.62445,1.6246,1.62435,1.62445,39200000.0
2009-11-25 23:31:00,1.62445,1.6245,1.6243,1.6243,46900000.0
2009-11-25 23:32:00,1.62435,1.62435,1.624,1.624,83100000.0
2009-11-25 23:33:00,1.624,1.6243,1.624,1.62415,43000000.0
2009-11-25 23:34:00,1.62425,1.62435,1.62415,1.62415,22700000.0
2009-11-25 23:35:00,1.62415,1.6245,1.62415,1.6245,43500000.0
2009-11-25 23:36:00,1.6244,1.62445,1.62425,1.6244,31100000.0
2009-11-25 23:37:00,1.6243,1.6244,1.62425,1.6243,27400000.0
2009-11-25 23:38:00,1.6243,1.62435,1.62415,1.62425,22000000.0
2009-11-25 23:39:00,1.62425,1.62465,1.62425,1.62465,48300000.0
2009-11-25 23:40:00,1.62465,1.62475,1.62445,1.62445,39700000.0
2009-11-25 23:41:00,1.6245,1.62465,1.6245,1.6245,26000000.0
2009-11-25 23:42:00,1.6245,1.62465,1.6243,1.62465,26400000.0
2009-11-25 23:43:00,1.62465,1.6249,1.6245,1.6248,36500000.0
2009-11-25 23:44:00,1.6248,1.62485,1.62465,1.6247,28300000.0
2009-11-25 23:45:00,1.62455,1.6247,1.6241,1.6242,68300000.0
2009-11-25 23:46:00,1.62435,1.6244,1.62365,1.62385,51700000.0
2009-11-25 23:47:00,1.6237,1.62415,1.6236,1.62385,42700000.0
2009-11-25 23:48:00,1.62395,1.62415,1.62395,1.624,9100000.0
2009-11-25 23:49:00,1.62415,1.62415,1.6237,1.62385,48100000.0
2009-11-25 23:50:00,1.62375,1.6241,1.62375,1.6239,41200000.0
2009-11-25 23:51:00,1.62385,1.624,1.6237,1.6239,29100000.0
2009-11-25 23:52:00,1.6239,1.6239,1.62375,1.62385,20900000.0
2009-11-25 23:53:00,1.6239,1.62415,1.6239,1.62405,41800000.0
2009-11-25 23:54:00,1.62405,1.62405,1.62355,1.62375,44100000.0
2009-11-25 23:55:00,1.62375,1.6242,1.62375,1.62415,14200000.0
2009-11-25 23:56:00,1.62415,1.6242,1.62375,1.62375,51700000.0
2009-11-25 23:57:00,1.624,1.624,1.6236,1.6237,70200000.0
2009-11-25 23:58:00,1.6237,1.624,1.6237,1.62385,60400000.0
2009-11-25 23:59:00,1.62385,1.6241,1.6234,1.6234,65800000.0
2009-11-26 00:00:00,1.62355,1.62415,1.62345,1.6238,45400000.0
2009-11-26 00:01:00,1.62375,1.62385,1.6236,1.6236,18000000.0
2009-11-26 00:02:00,1.62365,1.6237,1.62345,1.6237,18600000.0
2009-11-26 00:03:00,1.62389,1.62392,1.62389,1.62392,12400000.0
2009-11-26 00:04:00,1.62375,1.62385,1.62375,1.6238,12400000.0
2009-11-26 00:05:00,1.6238,1.62395,1.6236,1.62375,22300000.0
2009-11-26 00:06:00,1.62375,1.624,1.62365,1.62375,40400000.0
2009-11-26 00:07:00,1.62385,1.624,1.6238,1.6238,30300000.0
2009-11-26 00:08:00,1.62375,1.62385,1.62365,1.62375,19100000.0
2009-11-26 00:09:00,1.6238,1.62385,1.62375,1.62385,7000000.0
2009-11-26 00:10:00,1.62385,1.62385,1.62365,1.62365,7500000.0
2009-11-26 00:11:00,1.6236,1.62385,1.6236,1.62365,8800000.0
2009-11-26 00:12:00,1.62365,1.62365,1.62355,1.62355,15600000.0
2009-11-26 00:13:00,1.6236,1.6237,1.6236,1.6237,12700000.0
2009-11-26 00:14:00,1.62365,1.6237,1.62365,1.6237,7800000.0
2009-11-26 00:15:00,1.6234,1.62345,1.6233,1.6233,19300000.0
2009-11-26 00:16:00,1.62335,1.62335,1.62325,1.6233,5400000.0
2009-11-26 00:17:00,1.62507,1.6257,1.62491,1.62559,28400000.0
2009-11-26 00:18:00,1.6233,1.62365,1.6233,1.6235,28400000.0
2009-11-26 00:19:00,1.6235,1.6235,1.6234,1.62345,9600000.0
2009-11-26 00:20:00,1.6234,1.62375,1.62335,1.62365,19000000.0
2009-11-26 00:21:00,1.6238,1.62455,1.62365,1.62425,54600000.0
2009-11-26 00:22:00,1.62415,1.6242,1.62385,1.62385,39500000.0
2009-11-26 00:23:00,1.62385,1.62415,1.6236,1.62405,86600000.0
2009-11-26 00:24:00,1.624,1.62425,1.62355,1.62415,80500000.0
2009-11-26 00:25:00,1.6242,1.62455,1.62395,1.62445,27800000.0
2009-11-26 00:26:00,1.62435,1.6245,1.6243,1.62435,29000000.0
2009-11-26 00:27:00,1.6244,1.6244,1.6242,1.6243,31500000.0
2009-11-26 00:28:00,1.6243,1.6243,1.6243,1.6243,1400000.0
2009-11-26 00:29:00,1.6244,1.6247,1.6244,1.62465,27000000.0
2009-11-26 00:30:00,1.62475,1.62505,1.6245,1.6245,54600000.0
2009-11-26 00:31:00,1.6245,1.62495,1.6245,1.62475,17100000.0
2009-11-26 00:32:00,1.62475,1.62475,1.62425,1.62455,26400000.0
2009-11-26 00:33:00,1.62445,1.6246,1.6244,1.62455,24900000.0
2009-11-26 00:34:00,1.6246,1.6246,1.62455,1.62455,2800000.0
2009-11-26 00:35:00,1.6246,1.6246,1.62455,1.62455,2800000.0
2009-11-26 00:36:00,1.6246,1.6246,1.6243,1.62435,12700000.0
2009-11-26 00:37:00,1.6244,1.62455,1.6242,1.62425,19600000.0
2009-11-26 00:38:00,1.62415,1.6242,1.62415,1.6242,4200000.0
2009-11-26 00:39:00,1.62415,1.6246,1.62415,1.6246,7000000.0
2009-11-26 00:40:00,1.6245,1.6246,1.6245,1.6246,2800000.0
2009-11-26 00:41:00,1.62455,1.62475,1.62455,1.62475,5600000.0
2009-11-26 00:42:00,1.6248,1.62495,1.62475,1.6249,9900000.0
2009-11-26 00:43:00,1.6249,1.62495,1.6249,1.62495,4200000.0
2009-11-26 00:44:00,1.6248,1.62505,1.62465,1.62485,34800000.0
2009-11-26 00:45:00,1.62495,1.62505,1.6246,1.62475,44200000.0
2009-11-26 00:46:00,1.62485,1.62505,1.62485,1.62495,11700000.0
2009-11-26 00:47:00,1.62495,1.62495,1.62445,1.6245,32200000.0
2009-11-26 00:48:00,1.6244,1.6244,1.62415,1.6244,15200000.0
2009-11-26 00:49:00,1.62445,1.62465,1.6242,1.6242,18300000.0
2009-11-26 00:50:00,1.62425,1.6243,1.6242,1.6242,33600000.0
2009-11-26 00:51:00,1.6241,1.62425,1.6241,1.62425,13800000.0
2009-11-26 00:52:00,1.6243,1.62435,1.62425,1.62425,5600000.0
2009-11-26 00:53:00,1.62425,1.62425,1.6238,1.6241,21000000.0
2009-11-26 00:54:00,1.6241,1.62415,1.6239,1.624,18000000.0
2009-11-26 00:55:00,1.62385,1.6239,1.6233,1.6239,16500000.0
2009-11-26 00:56:00,1.624,1.624,1.62355,1.62385,19400000.0
2009-11-26 00:57:00,1.6239,1.6242,1.62385,1.62415,16000000.0
2009-11-26 00:58:00,1.62415,1.62415,1.62395,1.62395,10800000.0
2009-11-26 00:59:00,1.62385,1.6241,1.62385,1.6241,21000000.0
2009-11-26 01:00:00,1.6241,1.62435,1.6236,1.62435,135100000.0
2009-11-26 01:01:00,1.6243,1.6243,1.62415,1.62425,11400000.0
2009-11-26 01:02:00,1.6242,1.6242,1.6241,1.6241,7400000.0
2009-11-26 01:03:00,1.627,1.62741,1.62699,1.62741,17100000.0
2009-11-26 01:04:00,1.62415,1.6243,1.6241,1.6243,17100000.0
2009-11-26 01:05:00,1.6243,1.6243,1.6241,1.6243,25200000.0
2009-11-26 01:06:00,1.62425,1.6244,1.6242,1.6244,7000000.0
2009-11-26 01:07:00,1.6243,1.62445,1.6243,1.62435,5400000.0
2009-11-26 01:08:00,1.6244,1.6245,1.6244,1.6245,5600000.0
2009-11-26 01:09:00,1.62445,1.62455,1.62445,1.62455,15400000.0
2009-11-26 01:10:00,1.62445,1.62485,1.62445,1.6248,35100000.0
2009-11-26 01:11:00,1.6248,1.62485,1.62435,1.62435,32100000.0
2009-11-26 01:12:00,1.62435,1.6244,1.62425,1.62425,11000000.0
2009-11-26 01:13:00,1.6243,1.6245,1.62425,1.6244,16400000.0
2009-11-26 01:14:00,1.6244,1.62465,1.6244,1.62465,19900000.0
2009-11-26 01:15:00,1.6247,1.6254,1.62465,1.6254,68200000.0
2009-11-26 01:16:00,1.6254,1.6254,1.62525,1.62535,29300000.0
2009-11-26 01:17:00,1.62535,1.626,1.62515,1.6257,74400000.0
2009-11-26 01:18:00,1.6257,1.6264,1.62565,1.62635,49100000.0
2009-11-26 01:19:00,1.62625,1.62665,1.626,1.62665,85000000.0
2009-11-26 01:20:00,1.62665,1.62665,1.62635,1.62655,24100000.0
2009-11-26 01:21:00,1.6265,1.6267,1.62645,1.6267,18600000.0
2009-11-26 01:22:00,1.62675,1.62705,1.62665,1.62665,29400000.0
2009-11-26 01:23:00,1.6267,1.6269,1.62665,1.62675,26800000.0
2009-11-26 01:24:00,1.62665,1.62675,1.62645,1.62665,44800000.0
2009-11-26 01:25:00,1.6266,1.62715,1.62655,1.62715,54000000.0
2009-11-26 01:26:00,1.62725,1.62795,1.6272,1.62755,69500000.0
2009-11-26 01:27:00,1.62765,1.62765,1.62715,1.6274,22500000.0
2009-11-26 01:28:00,1.6273,1.6274,1.62715,1.6273,11500000.0
2009-11-26 01:29:00,1.6273,1.6275,1.62715,1.6274,53700000.0
2009-11-26 01:30:00,1.62745,1.62755,1.62735,1.62755,13000000.0
2009-11-26 01:31:00,1.62755,1.6277,1.6272,1.6274,30300000.0
2009-11-26 01:32:00,1.6275,1.6277,1.6271,1.6272,78100000.0
2009-11-26 01:33:00,1.62705,1.62705,1.6257,1.6258,137700000.0
2009-11-26 01:34:00,1.6258,1.62645,1.6258,1.62615,98000000.0
2009-11-26 01:35:00,1.6262,1.62635,1.62615,1.62635,62200000.0
2009-11-26 01:36:00,1.6263,1.6263,1.62585,1.62585,95800000.0
2009-11-26 01:37:00,1.62585,1.6269,1.62585,1.6266,88000000.0
2009-11-26 01:38:00,1.6266,1.6267,1.6266,1.62665,133200000.0
2009-11-26 01:39:00,1.62665,1.6269,1.6266,1.62685,44600000.0
2009-11-26 01:40:00,1.6269,1.6269,1.6269,1.6269,2500000.0
2009-11-26 01:41:00,1.6269,1.62695,1.6267,1.62695,42800000.0
2009-11-26 01:42:00,1.62705,1.6271,1.62695,1.62705,22700000.0
2009-11-26 01:43:00,1.62705,1.6273,1.6269,1.6273,72800000.0
2009-11-26 01:44:00,1.6273,1.6275,1.62695,1.627,76200000.0
2009-11-26 01:45:00,1.627,1.6272,1.6268,1.6268,74500000.0
2009-11-26 01:46:00,1.6268,1.6269,1.6263,1.62675,34500000.0
2009-11-26 01:47:00,1.62675,1.62715,1.62675,1.627,52000000.0
2009-11-26 01:48:00,1.62705,1.62715,1.6267,1.6267,52000000.0
2009-11-26 01:49:00,1.62665,1.62715,1.62665,1.62715,42200000.0
2009-11-26 01:50:00,1.62715,1.62715,1.62685,1.627,82400000.0
2009-11-26 01:51:00,1.62685,1.6271,1.62685,1.62705,25500000.0
2009-11-26 01:52:00,1.6271,1.62735,1.6271,1.6273,12600000.0
2009-11-26 01:53:00,1.6273,1.6278,1.6272,1.6277,63400000.0
2009-11-26 01:54:00,1.62775,1.62775,1.62765,1.62775,14500000.0
2009-11-26 01:55:00,1.62775,1.62775,1.62715,1.62715,8400000.0
2009-11-26 01:56:00,1.6271,1.62715,1.6271,1.6271,10300000.0
2009-11-26 01:57:00,1.62715,1.62715,1.62715,1.62715,1400000.0
2009-11-26 01:58:00,1.62715,1.62725,1.62715,1.62725,4300000.0
2009-11-26 01:59:00,1.6272,1.6272,1.62695,1.6271,37000000.0
2009-11-26 02:00:00,1.6271,1.62745,1.62695,1.6273,43600000.0
2009-11-26 02:01:00,1.6273,1.62755,1.6271,1.62745,36700000.0
2009-11-26 02:02:00,1.6275,1.6276,1.6273,1.6273,35200000.0
2009-11-26 02:03:00,1.6274,1.6278,1.6274,1.62775,33600000.0
2009-11-26 02:04:00,1.62775,1.6283,1.62775,1.62815,115100000.0
2009-11-26 02:05:00,1.62815,1.6286,1.6281,1.62835,112000000.0
2009-11-26 02:06:00,1.62835,1.62865,1.6281,1.6286,105800000.0
2009-11-26 02:07:00,1.6286,1.62865,1.6285,1.62855,76700000.0
2009-11-26 02:08:00,1.62855,1.6292,1.62855,1.6292,107500000.0
2009-11-26 02:09:00,1.62935,1.6294,1.6286,1.6289,107200000.0
2009-11-26 02:10:00,1.6289,1.62925,1.6285,1.62895,65600000.0
2009-11-26 02:11:00,1.62895,1.629,1.62875,1.62895,59200000.0
2009-11-26 02:12:00,1.62895,1.6292,1.62885,1.62885,99300000.0
2009-11-26 02:13:00,1.62885,1.62885,1.62865,1.6288,48900000.0
2009-11-26 02:14:00,1.62875,1.6288,1.62865,1.62875,53100000.0
2009-11-26 02:15:00,1.6287,1.629,1.6287,1.62895,54200000.0
2009-11-26 02:16:00,1.62895,1.629,1.6283,1.62835,93700000.0
2009-11-26 02:17:00,1.62845,1.62865,1.6283,1.6283,50300000.0
2009-11-26 02:18:00,1.62825,1.62845,1.6281,1.6281,31700000.0
2009-11-26 02:19:00,1.62815,1.6283,1.62775,1.6283,101600000.0
2009-11-26 02:20:00,1.6283,1.6283,1.628,1.6282,28900000.0
2009-11-26 02:21:00,1.6282,1.6282,1.628,1.6281,16700000.0
2009-11-26 02:22:00,1.6282,1.6286,1.6281,1.6283,56800000.0
2009-11-26 02:23:00,1.62825,1.62845,1.62825,1.62835,29900000.0
2009-11-26 02:24:00,1.62835,1.6284,1.628,1.62805,58500000.0
2009-11-26 02:25:00,1.62815,1.62865,1.62815,1.62855,77400000.0
2009-11-26 02:26:00,1.62855,1.6291,1.62855,1.6289,76500000.0
2009-11-26 02:27:00,1.62885,1.6292,1.62885,1.62895,42500000.0
2009-11-26 02:28:00,1.62905,1.6291,1.6287,1.62885,60900000.0
2009-11-26 02:29:00,1.62885,1.62895,1.6288,1.6288,52800000.0
2009-11-26 02:30:00,1.6288,1.63175,1.6288,1.63135,184900000.0
2009-11-26 02:31:00,1.6312,1.63165,1.631,1.63135,90300000.0
2009-11-26 02:32:00,1.63135,1.6317,1.6309,1.63095,106500000.0
2009-11-26 02:33:00,1.63085,1.631,1.63015,1.6308,142000000.0
2009-11-26 02:34:00,1.63085,1.63105,1.63065,1.6308,92000000.0
2009-11-26 02:35:00,1.63085,1.6309,1.62995,1.63005,156500000.0
2009-11-26 02:36:00,1.63005,1.6304,1.62985,1.63,135100000.0
2009-11-26 02:37:00,1.63,1.6302,1.6298,1.6302,120600000.0
2009-11-26 02:38:00,1.6301,1.6304,1.6301,1.63035,43700000.0
2009-11-26 02:39:00,1.6304,1.6305,1.6302,1.63025,53700000.0
2009-11-26 02:40:00,1.6303,1.6304,1.63,1.6301,91800000.0
2009-11-26 02:41:00,1.63015,1.6305,1.62985,1.6304,94400000.0
2009-11-26 02:42:00,1.63035,1.63075,1.63035,1.6307,80100000.0
2009-11-26 02:43:00,1.63075,1.63095,1.6303,1.63065,76800000.0
2009-11-26 02:44:00,1.6307,1.6308,1.63045,1.63045,34100000.0
2009-11-26 02:45:00,1.63045,1.6306,1.63015,1.63055,71000000.0
2009-11-26 02:46:00,1.6307,1.6307,1.63035,1.63065,58300000.0
2009-11-26 02:47:00,1.63075,1.63075,1.6301,1.6304,55200000.0
2009-11-26 02:48:00,1.6304,1.63075,1.6303,1.6304,63900000.0
2009-11-26 02:49:00,1.6304,1.63075,1.63035,1.63075,60700000.0
2009-11-26 02:50:00,1.6308,1.63095,1.63075,1.63095,66000000.0
2009-11-26 02:51:00,1.6309,1.6311,1.63065,1.6308,49500000.0
2009-11-26 02:52:00,1.6308,1.6309,1.63,1.63035,78500000.0
2009-11-26 02:53:00,1.6304,1.63045,1.62965,1.62995,130300000.0
2009-11-26 02:54:00,1.63,1.63065,1.62975,1.63065,98600000.0
2009-11-26 02:55:00,1.6303,1.6308,1.63005,1.6304,90600000.0
2009-11-26 02:56:00,1.6304,1.63055,1.6302,1.6304,70700000.0
2009-11-26 02:57:00,1.63035,1.6306,1.62995,1.63,38600000.0
2009-11-26 02:58:00,1.63,1.63025,1.63,1.63015,27500000.0
2009-11-26 02:59:00,1.63015,1.63015,1.63,1.63,12600000.0
2009-11-26 03:00:00,1.63,1.63,1.62925,1.6296,77500000.0
2009-11-26 03:01:00,1.62965,1.62985,1.62955,1.6298,47000000.0
2009-11-26 03:02:00,1.62985,1.63005,1.62945,1.62945,59300000.0
2009-11-26 03:03:00,1.62945,1.62965,1.62925,1.62945,86500000.0
2009-11-26 03:04:00,1.6294,1.6297,1.62885,1.62895,103500000.0
2009-11-26 03:05:00,1.6291,1.62955,1.62895,1.62935,75600000.0
2009-11-26 03:06:00,1.6293,1.6294,1.629,1.6291,31000000.0
2009-11-26 03:07:00,1.6291,1.6291,1.6287,1.62885,52100000.0
2009-11-26 03:08:00,1.62885,1.6289,1.62845,1.6289,74200000.0
2009-11-26 03:09:00,1.6288,1.629,1.62845,1.6287,70300000.0
2009-11-26 03:10:00,1.6287,1.6287,1.62845,1.62845,71400000.0
2009-11-26 03:11:00,1.62845,1.62895,1.62815,1.62895,106000000.0
2009-11-26 03:12:00,1.62905,1.6296,1.6285,1.62905,130400000.0
2009-11-26 03:13:00,1.629,1.629,1.62845,1.6287,165900000.0
2009-11-26 03:14:00,1.62875,1.629,1.628,1.628,106600000.0
2009-11-26 03:15:00,1.62805,1.62805,1.6277,1.628,82800000.0
2009-11-26 03:16:00,1.628,1.62825,1.628,1.62805,59000000.0
2009-11-26 03:17:00,1.6281,1.6286,1.6281,1.62835,87500000.0
2009-11-26 03:18:00,1.62835,1.62835,1.62785,1.6281,38000000.0
2009-11-26 03:19:00,1.62805,1.62805,1.62765,1.62785,77300000.0
2009-11-26 03:20:00,1.6279,1.6281,1.62755,1.628,129300000.0
2009-11-26 03:21:00,1.628,1.628,1.62735,1.6279,85000000.0
2009-11-26 03:22:00,1.6275,1.62825,1.62745,1.62785,113600000.0
2009-11-26 03:23:00,1.62785,1.628,1.62735,1.62785,118900000.0
2009-11-26 03:24:00,1.6279,1.62825,1.6277,1.6279,104100000.0
2009-11-26 03:25:00,1.62785,1.62805,1.6274,1.6274,77200000.0
2009-11-26 03:26:00,1.62745,1.62775,1.6273,1.6277,91100000.0
2009-11-26 03:27:00,1.62775,1.6278,1.62745,1.62765,49000000.0
2009-11-26 03:28:00,1.6275,1.62795,1.62745,1.6277,43700000.0
2009-11-26 03:29:00,1.6277,1.6286,1.62745,1.6284,73400000.0
2009-11-26 03:30:00,1.62835,1.6286,1.6283,1.62845,34700000.0
2009-11-26 03:31:00,1.62845,1.6287,1.6284,1.62865,45000000.0
2009-11-26 03:32:00,1.62865,1.62865,1.6283,1.62845,76700000.0
2009-11-26 03:33:00,1.6284,1.62855,1.62835,1.6284,48600000.0
2009-11-26 03:34:00,1.62845,1.62845,1.6284,1.62845,13000000.0
2009-11-26 03:35:00,1.62845,1.6286,1.62805,1.62855,73800000.0
2009-11-26 03:36:00,1.6285,1.6286,1.62815,1.62845,49800000.0
2009-11-26 03:37:00,1.62855,1.6286,1.6284,1.6285,23900000.0
2009-11-26 03:38:00,1.62845,1.6286,1.62825,1.62835,51800000.0
2009-11-26 03:39:00,1.62835,1.6285,1.62825,1.62845,45200000.0
2009-11-26 03:40:00,1.62845,1.62865,1.6283,1.6286,32500000.0
2009-11-26 03:41:00,1.6286,1.6286,1.6284,1.6284,3500000.0
2009-11-26 03:42:00,1.62845,1.6285,1.62835,1.62845,18300000.0
2009-11-26 03:43:00,1.62835,1.62855,1.6281,1.62825,53100000.0
2009-11-26 03:44:00,1.62825,1.62825,1.6282,1.62825,13500000.0
2009-11-26 03:45:00,1.62815,1.62865,1.6281,1.6283,93200000.0
2009-11-26 03:46:00,1.6283,1.6285,1.62815,1.62835,50000000.0
2009-11-26 03:47:00,1.62845,1.6286,1.62825,1.6284,52000000.0
2009-11-26 03:48:00,1.62835,1.62835,1.62795,1.62805,50700000.0
2009-11-26 03:49:00,1.62815,1.62865,1.62815,1.62835,77900000.0
2009-11-26 03:50:00,1.6284,1.62855,1.62815,1.62845,105100000.0
2009-11-26 03:51:00,1.62845,1.6286,1.6283,1.6284,58700000.0
2009-11-26 03:52:00,1.6284,1.6289,1.6283,1.6289,28000000.0
2009-11-26 03:53:00,1.62895,1.6292,1.6289,1.62915,41000000.0
2009-11-26 03:54:00,1.62915,1.62985,1.62885,1.62985,78900000.0
2009-11-26 03:55:00,1.6299,1.6299,1.62945,1.62965,90000000.0
2009-11-26 03:56:00,1.6297,1.6297,1.62915,1.6293,69700000.0
2009-11-26 03:57:00,1.6293,1.6295,1.62925,1.6294,52300000.0
2009-11-26 03:58:00,1.6294,1.62955,1.62915,1.62945,39000000.0
2009-11-26 03:59:00,1.62955,1.62965,1.62955,1.6296,24000000.0
2009-11-26 04:00:00,1.62955,1.6297,1.62925,1.62945,55000000.0
2009-11-26 04:01:00,1.6294,1.6299,1.6292,1.6299,85700000.0
2009-11-26 04:02:00,1.63,1.6301,1.62895,1.62955,150200000.0
2009-11-26 04:03:00,1.62955,1.6298,1.6293,1.62945,102500000.0
2009-11-26 04:04:00,1.62945,1.62985,1.6292,1.62975,99000000.0
2009-11-26 04:05:00,1.62975,1.6304,1.6296,1.6303,114100000.0
2009-11-26 04:06:00,1.6303,1.6323,1.6303,1.63205,162600000.0
2009-11-26 04:07:00,1.632,1.6336,1.63185,1.6329,168300000.0
2009-11-26 04:08:00,1.6329,1.63375,1.6327,1.633,137100000.0
2009-11-26 04:09:00,1.63295,1.63315,1.6321,1.63245,95800000.0
2009-11-26 04:10:00,1.63245,1.6327,1.63225,1.6325,62500000.0
2009-11-26 04:11:00,1.63235,1.6325,1.63185,1.63215,80100000.0
2009-11-26 04:12:00,1.63215,1.6325,1.63215,1.6323,74500000.0
2009-11-26 04:13:00,1.63235,1.6332,1.63235,1.63275,119900000.0
2009-11-26 04:14:00,1.63275,1.63275,1.63205,1.6323,133400000.0
2009-11-26 04:15:00,1.6323,1.63235,1.6319,1.6319,46700000.0
2009-11-26 04:16:00,1.63195,1.6321,1.63175,1.6319,54000000.0
2009-11-26 04:17:00,1.63195,1.63225,1.63085,1.63125,101800000.0
2009-11-26 04:18:00,1.63125,1.6316,1.63125,1.6315,43400000.0
2009-11-26 04:19:00,1.63155,1.63155,1.6306,1.63065,59200000.0
2009-11-26 04:20:00,1.63065,1.6313,1.6305,1.6308,101500000.0
2009-11-26 04:21:00,1.63085,1.63115,1.63065,1.631,67700000.0
2009-11-26 04:22:00,1.631,1.63155,1.63065,1.63155,62000000.0
2009-11-26 04:23:00,1.63155,1.6321,1.63135,1.63205,54600000.0
2009-11-26 04:24:00,1.6322,1.63245,1.6316,1.63195,58600000.0
2009-11-26 04:25:00,1.63195,1.6324,1.63195,1.6324,52800000.0
2009-11-26 04:26:00,1.63235,1.63305,1.6323,1.6325,79300000.0
2009-11-26 04:27:00,1.63265,1.63265,1.6321,1.63215,43400000.0
2009-11-26 04:28:00,1.6322,1.6328,1.6322,1.63255,81100000.0
2009-11-26 04:29:00,1.63255,1.63265,1.6324,1.6326,17900000.0
2009-11-26 04:30:00,1.6326,1.633,1.63205,1.6327,66600000.0
2009-11-26 04:31:00,1.63275,1.6333,1.6327,1.63315,94900000.0
2009-11-26 04:32:00,1.6332,1.6334,1.63285,1.63285,65700000.0
2009-11-26 04:33:00,1.6329,1.63345,1.6329,1.63345,28800000.0
2009-11-26 04:34:00,1.63345,1.63385,1.6331,1.6331,162300000.0
2009-11-26 04:35:00,1.63315,1.63335,1.6321,1.6321,115600000.0
2009-11-26 04:36:00,1.6321,1.63275,1.6321,1.6327,102100000.0
2009-11-26 04:37:00,1.6329,1.63305,1.6326,1.63305,34100000.0
2009-11-26 04:38:00,1.6329,1.63305,1.63255,1.6326,35800000.0
2009-11-26 04:39:00,1.63265,1.63305,1.63255,1.6328,45200000.0
2009-11-26 04:40:00,1.6328,1.633,1.63265,1.63265,34200000.0
2009-11-26 04:41:00,1.63275,1.633,1.63255,1.63255,41200000.0
2009-11-26 04:42:00,1.63235,1.63285,1.6323,1.6325,70300000.0
2009-11-26 04:43:00,1.63265,1.63265,1.63235,1.63235,39200000.0
2009-11-26 04:44:00,1.6324,1.6324,1.6322,1.6324,18300000.0
2009-11-26 04:45:00,1.6324,1.6325,1.63195,1.6325,64300000.0
2009-11-26 04:46:00,1.63255,1.63285,1.63255,1.63285,29600000.0
2009-11-26 04:47:00,1.6329,1.63295,1.63265,1.63265,38900000.0
2009-11-26 04:48:00,1.6327,1.633,1.6326,1.6328,68000000.0
2009-11-26 04:49:00,1.63285,1.63285,1.6325,1.6326,75600000.0
2009-11-26 04:50:00,1.6327,1.63275,1.6319,1.6324,94800000.0
2009-11-26 04:51:00,1.63245,1.63255,1.632,1.6322,47200000.0
2009-11-26 04:52:00,1.63225,1.6326,1.63185,1.6322,77100000.0
2009-11-26 04:53:00,1.6322,1.63255,1.63155,1.63235,112900000.0
2009-11-26 04:54:00,1.63235,1.63245,1.63205,1.6322,42800000.0
2009-11-26 04:55:00,1.6323,1.6324,1.6321,1.6321,37000000.0
2009-11-26 04:56:00,1.63225,1.63225,1.63165,1.632,46000000.0
2009-11-26 04:57:00,1.63195,1.6327,1.63195,1.6327,53300000.0
2009-11-26 04:58:00,1.6328,1.63285,1.63225,1.63275,61900000.0
2009-11-26 04:59:00,1.63285,1.63285,1.63235,1.63275,72600000.0
2009-11-26 05:00:00,1.6328,1.6329,1.6326,1.6326,39600000.0
2009-11-26 05:01:00,1.63255,1.6326,1.6325,1.6326,12500000.0
2009-11-26 05:02:00,1.63265,1.6327,1.63225,1.6323,67200000.0
2009-11-26 05:03:00,1.63225,1.6327,1.6321,1.63265,71300000.0
2009-11-26 05:04:00,1.63265,1.63285,1.63255,1.63255,45200000.0
2009-11-26 05:05:00,1.63265,1.63275,1.63235,1.63255,69200000.0
2009-11-26 05:06:00,1.6325,1.63265,1.6322,1.63245,54900000.0
2009-11-26 05:07:00,1.6325,1.6326,1.632,1.632,49000000.0
2009-11-26 05:08:00,1.632,1.63215,1.632,1.6321,5600000.0
2009-11-26 05:09:00,1.6321,1.6321,1.6314,1.63145,43600000.0
2009-11-26 05:10:00,1.63135,1.6322,1.63135,1.632,105400000.0
2009-11-26 05:11:00,1.632,1.632,1.63135,1.6314,56300000.0
2009-11-26 05:12:00,1.63155,1.63155,1.6312,1.63135,81700000.0
2009-11-26 05:13:00,1.63135,1.6317,1.63135,1.6317,19900000.0
2009-11-26 05:14:00,1.63165,1.6317,1.6311,1.6316,56900000.0
2009-11-26 05:15:00,1.63155,1.63155,1.6313,1.63145,21300000.0
2009-11-26 05:16:00,1.63145,1.63145,1.63135,1.63145,8800000.0
2009-11-26 05:17:00,1.63135,1.63135,1.6311,1.6312,52600000.0
2009-11-26 05:18:00,1.6312,1.63165,1.6311,1.63165,66100000.0
2009-11-26 05:19:00,1.63165,1.63175,1.6314,1.63175,40400000.0
2009-11-26 05:20:00,1.63175,1.6323,1.63165,1.6322,55600000.0
2009-11-26 05:21:00,1.6322,1.63245,1.63205,1.6322,73300000.0
2009-11-26 05:22:00,1.6322,1.63245,1.63205,1.6322,65900000.0
2009-11-26 05:23:00,1.63205,1.6324,1.63205,1.63215,45400000.0
2009-11-26 05:24:00,1.63215,1.6322,1.6321,1.6322,29500000.0
2009-11-26 05:25:00,1.6322,1.6325,1.632,1.6324,50500000.0
2009-11-26 05:26:00,1.6324,1.6327,1.63225,1.63265,117600000.0
2009-11-26 05:27:00,1.63255,1.63345,1.63245,1.63335,55900000.0
2009-11-26 05:28:00,1.63335,1.63345,1.63285,1.63335,90300000.0
2009-11-26 05:29:00,1.6335,1.63375,1.6334,1.63345,71500000.0
2009-11-26 05:30:00,1.63345,1.63425,1.63315,1.6341,184600000.0
2009-11-26 05:31:00,1.63415,1.6346,1.63365,1.63455,151700000.0
2009-11-26 05:32:00,1.6346,1.63505,1.6343,1.6345,144300000.0
2009-11-26 05:33:00,1.6346,1.6352,1.63435,1.635,225700000.0
2009-11-26 05:34:00,1.63505,1.63545,1.6345,1.6345,187400000.0
2009-11-26 05:35:00,1.6345,1.63545,1.63435,1.63485,190600000.0
2009-11-26 05:36:00,1.6345,1.6349,1.63395,1.634,140300000.0
2009-11-26 05:37:00,1.6342,1.6345,1.63375,1.6343,138500000.0
2009-11-26 05:38:00,1.6344,1.63465,1.634,1.6341,80300000.0
2009-11-26 05:39:00,1.6341,1.63415,1.63345,1.6339,98700000.0
2009-11-26 05:40:00,1.63385,1.6345,1.63295,1.6333,182500000.0
2009-11-26 05:41:00,1.6333,1.63425,1.63325,1.6341,172800000.0
2009-11-26 05:42:00,1.634,1.6356,1.634,1.6352,143100000.0
2009-11-26 05:43:00,1.63525,1.63645,1.63525,1.6363,146600000.0
2009-11-26 05:44:00,1.6362,1.6363,1.63545,1.63565,188600000.0
2009-11-26 05:45:00,1.6356,1.6365,1.6352,1.6357,188600000.0
2009-11-26 05:46:00,1.6357,1.63675,1.6357,1.6365,124200000.0
2009-11-26 05:47:00,1.63645,1.63705,1.6362,1.637,117100000.0
2009-11-26 05:48:00,1.63695,1.63705,1.63625,1.63635,108900000.0
2009-11-26 05:49:00,1.63635,1.63665,1.6362,1.63665,120000000.0
2009-11-26 05:50:00,1.63665,1.63675,1.63585,1.6361,106600000.0
2009-11-26 05:51:00,1.6361,1.6361,1.63555,1.63595,142000000.0
2009-11-26 05:52:00,1.636,1.63605,1.6358,1.6359,64200000.0
2009-11-26 05:53:00,1.636,1.636,1.63555,1.6356,40900000.0
2009-11-26 05:54:00,1.6356,1.6356,1.63495,1.63525,99100000.0
2009-11-26 05:55:00,1.6352,1.6352,1.6348,1.63495,100000000.0
2009-11-26 05:56:00,1.63505,1.6352,1.63475,1.63485,101100000.0
2009-11-26 05:57:00,1.63495,1.63505,1.63455,1.6349,104500000.0
2009-11-26 05:58:00,1.6349,1.63545,1.63485,1.63485,77000000.0
2009-11-26 05:59:00,1.6348,1.6348,1.63415,1.6344,107600000.0
2009-11-26 06:00:00,1.6343,1.63485,1.6341,1.63425,144800000.0
2009-11-26 06:01:00,1.63425,1.63515,1.63425,1.63515,60200000.0
2009-11-26 06:02:00,1.63535,1.63635,1.6352,1.6359,149100000.0
2009-11-26 06:03:00,1.6359,1.6365,1.6358,1.6365,97300000.0
2009-11-26 06:04:00,1.6364,1.6372,1.63615,1.63675,104100000.0
2009-11-26 06:05:00,1.63685,1.63695,1.6363,1.63695,94500000.0
2009-11-26 06:06:00,1.6368,1.6382,1.6366,1.63735,162700000.0
2009-11-26 06:07:00,1.63735,1.6378,1.6371,1.6376,116300000.0
2009-11-26 06:08:00,1.6377,1.6377,1.63675,1.63715,124900000.0
2009-11-26 06:09:00,1.63715,1.6374,1.63715,1.6374,58300000.0
2009-11-26 06:10:00,1.63735,1.6374,1.63645,1.6366,59800000.0
2009-11-26 06:11:00,1.6366,1.63715,1.63625,1.63705,75400000.0
2009-11-26 06:12:00,1.63695,1.63715,1.63665,1.63675,73700000.0
2009-11-26 06:13:00,1.63685,1.6372,1.63685,1.6371,45300000.0
2009-11-26 06:14:00,1.6372,1.6372,1.6369,1.6371,25900000.0
2009-11-26 06:15:00,1.63715,1.6373,1.6365,1.6367,64500000.0
2009-11-26 06:16:00,1.6367,1.63675,1.6364,1.63655,39400000.0
2009-11-26 06:17:00,1.63655,1.6367,1.6364,1.63665,28400000.0
2009-11-26 06:18:00,1.6367,1.6367,1.63645,1.63655,31000000.0
2009-11-26 06:19:00,1.6366,1.63665,1.63635,1.63645,28200000.0
2009-11-26 06:20:00,1.63635,1.63675,1.63635,1.6365,36800000.0
2009-11-26 06:21:00,1.6365,1.6367,1.6365,1.6366,35800000.0
2009-11-26 06:22:00,1.63655,1.63655,1.636,1.63635,67900000.0
2009-11-26 06:23:00,1.6365,1.6367,1.6362,1.6363,64900000.0
2009-11-26 06:24:00,1.63625,1.63695,1.63625,1.63695,49600000.0
2009-11-26 06:25:00,1.63705,1.63725,1.63705,1.6372,22400000.0
2009-11-26 06:26:00,1.63725,1.6375,1.637,1.6374,72000000.0
2009-11-26 06:27:00,1.6374,1.63795,1.6373,1.63785,34200000.0
2009-11-26 06:28:00,1.6379,1.638,1.6371,1.6372,64300000.0
2009-11-26 06:29:00,1.6372,1.6372,1.6371,1.63715,7000000.0
2009-11-26 06:30:00,1.63715,1.63745,1.6371,1.6374,18300000.0
2009-11-26 06:31:00,1.6374,1.63745,1.63705,1.6372,74500000.0
2009-11-26 06:32:00,1.6373,1.63745,1.63715,1.6372,49200000.0
2009-11-26 06:33:00,1.6372,1.6372,1.63675,1.63685,75200000.0
2009-11-26 06:34:00,1.63685,1.637,1.6363,1.63665,47300000.0
2009-11-26 06:35:00,1.6366,1.63665,1.636,1.636,20000000.0
2009-11-26 06:36:00,1.63575,1.636,1.6357,1.63585,45500000.0
2009-11-26 06:37:00,1.6358,1.636,1.63555,1.63595,70900000.0
2009-11-26 06:38:00,1.63585,1.636,1.63555,1.63585,73000000.0
2009-11-26 06:39:00,1.63595,1.63595,1.6357,1.63585,19400000.0
2009-11-26 06:40:00,1.63585,1.63595,1.63585,1.63595,12300000.0
2009-11-26 06:41:00,1.63595,1.63615,1.6356,1.63615,52700000.0
2009-11-26 06:42:00,1.63615,1.6363,1.63585,1.6363,26800000.0
2009-11-26 06:43:00,1.6363,1.63665,1.63605,1.6363,68400000.0
2009-11-26 06:44:00,1.63635,1.63675,1.63625,1.63635,32200000.0
2009-11-26 06:45:00,1.63625,1.6365,1.63605,1.6363,53200000.0
2009-11-26 06:46:00,1.63625,1.6363,1.636,1.6363,18800000.0
2009-11-26 06:47:00,1.63635,1.63655,1.63635,1.63645,29200000.0
2009-11-26 06:48:00,1.63645,1.6366,1.6361,1.6361,21900000.0
2009-11-26 06:49:00,1.6361,1.6367,1.6361,1.6366,38200000.0
2009-11-26 06:50:00,1.63675,1.6375,1.63675,1.63735,69900000.0
2009-11-26 06:51:00,1.6374,1.63775,1.6373,1.63755,112000000.0
2009-11-26 06:52:00,1.63755,1.63825,1.63745,1.63815,103500000.0
2009-11-26 06:53:00,1.63815,1.6386,1.6381,1.6382,83300000.0
2009-11-26 06:54:00,1.63815,1.6383,1.6377,1.63805,78000000.0
2009-11-26 06:55:00,1.638,1.6383,1.6377,1.63825,92300000.0
2009-11-26 06:56:00,1.63825,1.6395,1.63825,1.6389,105400000.0
2009-11-26 06:57:00,1.63895,1.6392,1.63845,1.63855,123100000.0
2009-11-26 06:58:00,1.6386,1.6386,1.63775,1.63775,137800000.0
2009-11-26 06:59:00,1.63785,1.6386,1.6376,1.6386,99100000.0
2009-11-26 07:00:00,1.6385,1.6385,1.63775,1.63845,62800000.0
2009-11-26 07:01:00,1.6383,1.63835,1.638,1.6382,36500000.0
2009-11-26 07:02:00,1.6382,1.6385,1.6381,1.6381,88000000.0
2009-11-26 07:03:00,1.6383,1.63835,1.63785,1.63815,66100000.0
2009-11-26 07:04:00,1.63815,1.63825,1.6379,1.638,89300000.0
2009-11-26 07:05:00,1.638,1.6383,1.6379,1.63805,36800000.0
2009-11-26 07:06:00,1.63805,1.63805,1.6376,1.6377,28600000.0
2009-11-26 07:07:00,1.6377,1.63795,1.6376,1.63795,26600000.0
2009-11-26 07:08:00,1.63795,1.6382,1.63795,1.6382,13100000.0
2009-11-26 07:09:00,1.6382,1.63825,1.6378,1.6382,80000000.0
2009-11-26 07:10:00,1.63815,1.6391,1.63785,1.63895,157400000.0
2009-11-26 07:11:00,1.63895,1.6393,1.6387,1.6393,192500000.0
2009-11-26 07:12:00,1.6393,1.6397,1.63845,1.63875,178800000.0
2009-11-26 07:13:00,1.63875,1.63875,1.63815,1.63845,87000000.0
2009-11-26 07:14:00,1.6384,1.63865,1.63815,1.6384,137700000.0
2009-11-26 07:15:00,1.6384,1.6389,1.63805,1.63805,172700000.0
2009-11-26 07:16:00,1.63805,1.63885,1.63795,1.63815,133900000.0
2009-11-26 07:17:00,1.63815,1.63815,1.6372,1.63775,141600000.0
2009-11-26 07:18:00,1.6376,1.63845,1.6376,1.638,93600000.0
2009-11-26 07:19:00,1.638,1.6393,1.63795,1.63915,105100000.0
2009-11-26 07:20:00,1.63915,1.63915,1.63875,1.63875,92600000.0
2009-11-26 07:21:00,1.63875,1.6389,1.63825,1.63865,63700000.0
2009-11-26 07:22:00,1.63865,1.6391,1.63845,1.63905,111700000.0
2009-11-26 07:23:00,1.63905,1.6391,1.63835,1.6385,62000000.0
2009-11-26 07:24:00,1.63845,1.6391,1.63835,1.6386,116900000.0
2009-11-26 07:25:00,1.6387,1.6387,1.63785,1.63805,109300000.0
2009-11-26 07:26:00,1.63805,1.63865,1.638,1.63855,48600000.0
2009-11-26 07:27:00,1.6387,1.63885,1.6381,1.6385,44300000.0
2009-11-26 07:28:00,1.63845,1.6385,1.63795,1.63815,97300000.0
2009-11-26 07:29:00,1.63795,1.63845,1.6377,1.6379,78900000.0
2009-11-26 07:30:00,1.63745,1.63765,1.6373,1.6374,95600000.0
2009-11-26 07:31:00,1.6375,1.63775,1.63695,1.63695,75700000.0
2009-11-26 07:32:00,1.6368,1.6371,1.6364,1.6369,92800000.0
2009-11-26 07:33:00,1.6369,1.63745,1.6369,1.637,67100000.0
2009-11-26 07:34:00,1.637,1.6372,1.63675,1.6372,139900000.0
2009-11-26 07:35:00,1.6372,1.6373,1.63675,1.63705,66500000.0
2009-11-26 07:36:00,1.63705,1.63705,1.6367,1.6367,68900000.0
2009-11-26 07:37:00,1.6367,1.6368,1.63645,1.63645,58900000.0
2009-11-26 07:38:00,1.63645,1.63705,1.63625,1.6368,110000000.0
2009-11-26 07:39:00,1.6368,1.6368,1.63615,1.6365,116300000.0
2009-11-26 07:40:00,1.63645,1.63695,1.6363,1.6368,116800000.0
2009-11-26 07:41:00,1.63675,1.637,1.6366,1.637,86200000.0
2009-11-26 07:42:00,1.637,1.6374,1.63665,1.637,147200000.0
2009-11-26 07:43:00,1.6369,1.63815,1.63675,1.6381,170800000.0
2009-11-26 07:44:00,1.6381,1.6384,1.6372,1.6375,145900000.0
2009-11-26 07:45:00,1.63765,1.63795,1.63735,1.63755,91100000.0
2009-11-26 07:46:00,1.6374,1.63815,1.63735,1.6375,91800000.0
2009-11-26 07:47:00,1.63765,1.63785,1.63755,1.6377,53500000.0
2009-11-26 07:48:00,1.63765,1.6377,1.63735,1.63765,64500000.0
2009-11-26 07:49:00,1.63765,1.63835,1.63745,1.6379,127400000.0
2009-11-26 07:50:00,1.63775,1.63825,1.6376,1.6382,102700000.0
2009-11-26 07:51:00,1.6382,1.6385,1.63815,1.6383,97600000.0
2009-11-26 07:52:00,1.6382,1.6385,1.6382,1.6385,79300000.0
2009-11-26 07:53:00,1.6385,1.6387,1.6379,1.6379,100800000.0
2009-11-26 07:54:00,1.63795,1.6381,1.6379,1.63805,49000000.0
2009-11-26 07:55:00,1.6381,1.63815,1.63755,1.63775,120500000.0
2009-11-26 07:56:00,1.63775,1.63805,1.63765,1.63795,49400000.0
2009-11-26 07:57:00,1.63795,1.638,1.63745,1.63775,104300000.0
2009-11-26 07:58:00,1.63785,1.63805,1.6378,1.63795,95000000.0
2009-11-26 07:59:00,1.63795,1.63815,1.63765,1.63815,100000000.0
2009-11-26 08:00:00,1.63805,1.63855,1.6378,1.63845,92700000.0
2009-11-26 08:01:00,1.63845,1.63845,1.6374,1.6376,126200000.0
2009-11-26 08:02:00,1.63755,1.6379,1.63745,1.63775,73000000.0
2009-11-26 08:03:00,1.63775,1.63825,1.63765,1.6382,63900000.0
2009-11-26 08:04:00,1.6381,1.6383,1.63795,1.6383,71800000.0
2009-11-26 08:05:00,1.6383,1.6383,1.6376,1.6376,101600000.0
2009-11-26 08:06:00,1.63755,1.63785,1.63695,1.63785,93400000.0
2009-11-26 08:07:00,1.63785,1.63785,1.6367,1.63695,82400000.0
2009-11-26 08:08:00,1.63695,1.6373,1.6368,1.63715,138100000.0
2009-11-26 08:09:00,1.63715,1.63765,1.6369,1.6369,55200000.0
2009-11-26 08:10:00,1.6369,1.637,1.63665,1.6367,65400000.0
2009-11-26 08:11:00,1.63675,1.637,1.6362,1.6368,95400000.0
2009-11-26 08:12:00,1.6368,1.63725,1.6368,1.637,61600000.0
2009-11-26 08:13:00,1.637,1.63805,1.637,1.6377,121600000.0
2009-11-26 08:14:00,1.63765,1.63775,1.6375,1.6376,79100000.0
2009-11-26 08:15:00,1.63765,1.63765,1.6372,1.63735,53700000.0
2009-11-26 08:16:00,1.6374,1.6375,1.63705,1.63745,47900000.0
2009-11-26 08:17:00,1.63745,1.6376,1.6371,1.6371,91600000.0
2009-11-26 08:18:00,1.63725,1.6377,1.6372,1.63735,89800000.0
2009-11-26 08:19:00,1.6373,1.63745,1.63685,1.6369,83100000.0
2009-11-26 08:20:00,1.63685,1.63715,1.63685,1.637,62400000.0
2009-11-26 08:21:00,1.63705,1.6373,1.6369,1.6371,79300000.0
2009-11-26 08:22:00,1.63705,1.63725,1.6369,1.6369,52400000.0
2009-11-26 08:23:00,1.6369,1.6372,1.6369,1.63715,17400000.0
2009-11-26 08:24:00,1.637,1.637,1.6368,1.63685,36600000.0
2009-11-26 08:25:00,1.63685,1.63685,1.63635,1.63655,67500000.0
2009-11-26 08:26:00,1.63655,1.6367,1.6364,1.63655,39700000.0
2009-11-26 08:27:00,1.63655,1.63655,1.6363,1.6365,54300000.0
2009-11-26 08:28:00,1.6364,1.6364,1.6359,1.63605,74800000.0
2009-11-26 08:29:00,1.63605,1.6362,1.63565,1.6358,112100000.0
2009-11-26 08:30:00,1.6358,1.6359,1.635,1.635,72000000.0
2009-11-26 08:31:00,1.6351,1.63545,1.6349,1.6354,147000000.0
2009-11-26 08:32:00,1.63535,1.63605,1.63535,1.6358,211300000.0
2009-11-26 08:33:00,1.6358,1.63585,1.63485,1.63505,238600000.0
2009-11-26 08:34:00,1.63505,1.6351,1.63405,1.63435,199300000.0
2009-11-26 08:35:00,1.63435,1.63445,1.63405,1.6343,119000000.0
2009-11-26 08:36:00,1.63415,1.6345,1.63385,1.63415,100400000.0
2009-11-26 08:37:00,1.634,1.634,1.63325,1.63365,225800000.0
2009-11-26 08:38:00,1.63365,1.634,1.63355,1.63395,114100000.0
2009-11-26 08:39:00,1.63405,1.63485,1.63395,1.63425,154800000.0
2009-11-26 08:40:00,1.63425,1.63505,1.6342,1.635,103100000.0
2009-11-26 08:41:00,1.63505,1.6351,1.6342,1.63435,95500000.0
2009-11-26 08:42:00,1.6343,1.6344,1.6343,1.63435,19800000.0
2009-11-26 08:43:00,1.6343,1.63435,1.6341,1.6341,53900000.0
2009-11-26 08:44:00,1.63375,1.63395,1.6334,1.6334,143100000.0
2009-11-26 08:45:00,1.6335,1.63425,1.6335,1.634,96300000.0
2009-11-26 08:46:00,1.634,1.63445,1.6339,1.63435,78400000.0
2009-11-26 08:47:00,1.63435,1.63455,1.6338,1.6344,167600000.0
2009-11-26 08:48:00,1.63425,1.63465,1.63415,1.63445,145900000.0
2009-11-26 08:49:00,1.63435,1.6352,1.63425,1.6349,179000000.0
2009-11-26 08:50:00,1.63485,1.63485,1.6344,1.6346,56800000.0
2009-11-26 08:51:00,1.6346,1.63465,1.6341,1.63435,158100000.0
2009-11-26 08:52:00,1.6343,1.6349,1.63425,1.6346,129400000.0
2009-11-26 08:53:00,1.6346,1.63565,1.63435,1.63565,124900000.0
2009-11-26 08:54:00,1.63565,1.6367,1.6352,1.63555,225900000.0
2009-11-26 08:55:00,1.63555,1.6365,1.635,1.63605,278300000.0
2009-11-26 08:56:00,1.6362,1.63645,1.6356,1.6359,236900000.0
2009-11-26 08:57:00,1.6358,1.63585,1.63505,1.63565,243800000.0
2009-11-26 08:58:00,1.63565,1.6362,1.63545,1.6362,167900000.0
2009-11-26 08:59:00,1.63615,1.6363,1.63455,1.63525,169200000.0
2009-11-26 09:00:00,1.6351,1.63585,1.63485,1.6358,162400000.0
2009-11-26 09:01:00,1.6357,1.63585,1.635,1.63515,104500000.0
2009-11-26 09:02:00,1.63525,1.6359,1.635,1.6358,136800000.0
2009-11-26 09:03:00,1.6357,1.63585,1.63515,1.6352,141100000.0
2009-11-26 09:04:00,1.63525,1.63575,1.6348,1.63555,181200000.0
2009-11-26 09:05:00,1.6355,1.6355,1.63505,1.6354,138600000.0
2009-11-26 09:06:00,1.6354,1.6357,1.6346,1.63475,128100000.0
2009-11-26 09:07:00,1.63475,1.6355,1.63405,1.6352,232700000.0
2009-11-26 09:08:00,1.63535,1.63585,1.63535,1.6357,141900000.0
2009-11-26 09:09:00,1.63565,1.63635,1.6356,1.6362,121900000.0
2009-11-26 09:10:00,1.6363,1.6365,1.63605,1.63625,158200000.0
2009-11-26 09:11:00,1.63615,1.6365,1.6361,1.63615,248100000.0
2009-11-26 09:12:00,1.6363,1.63645,1.6361,1.63645,103900000.0
2009-11-26 09:13:00,1.63645,1.63645,1.636,1.636,87400000.0
2009-11-26 09:14:00,1.6359,1.63615,1.6358,1.6361,85300000.0
2009-11-26 09:15:00,1.6361,1.63615,1.6354,1.6357,191000000.0
2009-11-26 09:16:00,1.63595,1.63615,1.63485,1.6358,197700000.0
2009-11-26 09:17:00,1.6359,1.63645,1.6357,1.63645,211300000.0
2009-11-26 09:18:00,1.6364,1.6371,1.6361,1.6361,204400000.0
2009-11-26 09:19:00,1.6363,1.63675,1.6362,1.6364,114000000.0
2009-11-26 09:20:00,1.6364,1.63665,1.63615,1.63625,74200000.0
2009-11-26 09:21:00,1.63625,1.6368,1.63605,1.6365,181500001.0
2009-11-26 09:22:00,1.6365,1.6365,1.6359,1.63595,126600000.0
2009-11-26 09:23:00,1.63605,1.63625,1.6358,1.6362,66400000.0
2009-11-26 09:24:00,1.63615,1.6366,1.6359,1.63645,129500000.0
2009-11-26 09:25:00,1.63645,1.6366,1.63615,1.63625,106400000.0
2009-11-26 09:26:00,1.63625,1.63635,1.6359,1.6361,82400000.0
2009-11-26 09:27:00,1.6361,1.63635,1.63575,1.6363,128300000.0
2009-11-26 09:28:00,1.6363,1.63685,1.6362,1.6367,113000000.0
2009-11-26 09:29:00,1.6367,1.6367,1.6362,1.63635,125500000.0
2009-11-26 09:30:00,1.63635,1.63675,1.63635,1.6366,124200000.0
2009-11-26 09:31:00,1.63655,1.63675,1.6363,1.6367,84100000.0
2009-11-26 09:32:00,1.63675,1.6368,1.6364,1.6365,71400000.0
2009-11-26 09:33:00,1.6365,1.63685,1.6359,1.636,161600000.0
2009-11-26 09:34:00,1.6359,1.63655,1.6358,1.6364,125400000.0
2009-11-26 09:35:00,1.63645,1.63675,1.6363,1.6365,118700000.0
2009-11-26 09:36:00,1.6365,1.63685,1.6363,1.63675,83600000.0
2009-11-26 09:37:00,1.6367,1.63715,1.6364,1.63645,118900000.0
2009-11-26 09:38:00,1.63645,1.63665,1.63615,1.63645,128800000.0
2009-11-26 09:39:00,1.63645,1.6365,1.6361,1.63625,92300000.0
2009-11-26 09:40:00,1.63615,1.63615,1.63555,1.6358,144100000.0
2009-11-26 09:41:00,1.63575,1.63615,1.6354,1.63595,114800000.0
2009-11-26 09:42:00,1.63605,1.6363,1.63555,1.63605,67000000.0
2009-11-26 09:43:00,1.63605,1.63605,1.63575,1.63575,61700000.0
2009-11-26 09:44:00,1.63575,1.636,1.63515,1.6352,136700000.0
2009-11-26 09:45:00,1.6353,1.63575,1.6352,1.63555,82800000.0
2009-11-26 09:46:00,1.63555,1.6359,1.6355,1.63575,70300000.0
2009-11-26 09:47:00,1.63575,1.6359,1.6356,1.63565,95500000.0
2009-11-26 09:48:00,1.6356,1.6356,1.63495,1.63535,100700000.0
2009-11-26 09:49:00,1.6353,1.6354,1.6349,1.635,72500000.0
2009-11-26 09:50:00,1.6351,1.6353,1.6348,1.6352,87100000.0
2009-11-26 09:51:00,1.6352,1.63525,1.6348,1.6349,132000000.0
2009-11-26 09:52:00,1.63495,1.635,1.63465,1.63485,118600000.0
2009-11-26 09:53:00,1.63485,1.63505,1.63465,1.6349,82600000.0
2009-11-26 09:54:00,1.635,1.635,1.63475,1.6348,143900000.0
2009-11-26 09:55:00,1.63475,1.6349,1.6345,1.6346,125800000.0
2009-11-26 09:56:00,1.6346,1.635,1.63445,1.63495,144800000.0
2009-11-26 09:57:00,1.635,1.6353,1.6349,1.635,65800000.0
2009-11-26 09:58:00,1.635,1.6354,1.63485,1.63485,98400000.0
2009-11-26 09:59:00,1.63485,1.6351,1.63455,1.6347,183600000.0
2009-11-26 10:00:00,1.63465,1.6351,1.63425,1.6351,127000000.0
2009-11-26 10:01:00,1.6351,1.63525,1.63455,1.63455,131100000.0
2009-11-26 10:02:00,1.63455,1.63495,1.63445,1.6347,109900000.0
2009-11-26 10:03:00,1.6347,1.635,1.63455,1.63475,109700000.0
2009-11-26 10:04:00,1.63475,1.63585,1.6345,1.63585,190800000.0
2009-11-26 10:05:00,1.63585,1.63635,1.6358,1.636,168900000.0
2009-11-26 10:06:00,1.63605,1.63625,1.6356,1.636,86500000.0
2009-11-26 10:07:00,1.6359,1.63615,1.6355,1.6357,161700000.0
2009-11-26 10:08:00,1.63565,1.6363,1.63565,1.6359,129600000.0
2009-11-26 10:09:00,1.6359,1.6364,1.6356,1.6363,165100000.0
2009-11-26 10:10:00,1.6362,1.6366,1.6358,1.63625,239000000.0
2009-11-26 10:11:00,1.63625,1.63695,1.636,1.6369,220800000.0
2009-11-26 10:12:00,1.6369,1.63765,1.63655,1.6375,256500000.0
2009-11-26 10:13:00,1.6375,1.63765,1.63735,1.63745,103800000.0
2009-11-26 10:14:00,1.6375,1.6375,1.6369,1.6369,194700000.0
2009-11-26 10:15:00,1.6369,1.63785,1.6369,1.6371,132500000.0
2009-11-26 10:16:00,1.6371,1.63745,1.6369,1.6369,54500000.0
2009-11-26 10:17:00,1.6369,1.63715,1.6367,1.6368,120100000.0
2009-11-26 10:18:00,1.63675,1.63675,1.6359,1.6363,134100000.0
2009-11-26 10:19:00,1.6363,1.6368,1.6363,1.63635,116600000.0
2009-11-26 10:20:00,1.63645,1.6373,1.63645,1.637,132600000.0
2009-11-26 10:21:00,1.63705,1.63715,1.6368,1.6371,97700000.0
2009-11-26 10:22:00,1.6371,1.6373,1.6367,1.6367,91900000.0
2009-11-26 10:23:00,1.63665,1.6369,1.63645,1.63655,110900000.0
2009-11-26 10:24:00,1.63655,1.6368,1.63645,1.63675,184600000.0
2009-11-26 10:25:00,1.6368,1.6369,1.63635,1.63635,272900000.0
2009-11-26 10:26:00,1.63635,1.63705,1.63635,1.63685,116500000.0
2009-11-26 10:27:00,1.63685,1.6376,1.6367,1.6376,74800000.0
2009-11-26 10:28:00,1.6376,1.6378,1.6372,1.63775,126900000.0
2009-11-26 10:29:00,1.63775,1.6383,1.63775,1.63805,116800000.0
2009-11-26 10:30:00,1.63795,1.6381,1.63775,1.63795,79900000.0
2009-11-26 10:31:00,1.63795,1.63845,1.6379,1.63845,86300000.0
2009-11-26 10:32:00,1.63835,1.63895,1.63805,1.63885,127800000.0
2009-11-26 10:33:00,1.63895,1.6392,1.63815,1.63825,135200000.0
2009-11-26 10:34:00,1.6383,1.63935,1.63805,1.63935,144200000.0
2009-11-26 10:35:00,1.63935,1.6397,1.63895,1.63955,155900000.0
2009-11-26 10:36:00,1.6396,1.64015,1.6393,1.6395,210000000.0
2009-11-26 10:37:00,1.63955,1.64,1.63925,1.6395,158100000.0
2009-11-26 10:38:00,1.6395,1.64065,1.6392,1.6404,295700000.0
2009-11-26 10:39:00,1.6404,1.6406,1.6401,1.64015,163300000.0
2009-11-26 10:40:00,1.64015,1.64035,1.6398,1.6402,171000000.0
2009-11-26 10:41:00,1.6402,1.6402,1.63965,1.63995,169200000.0
2009-11-26 10:42:00,1.63995,1.64035,1.63985,1.64035,167300000.0
2009-11-26 10:43:00,1.64045,1.6409,1.64025,1.64085,139200000.0
2009-11-26 10:44:00,1.6408,1.6412,1.64,1.64,163200000.0
2009-11-26 10:45:00,1.64,1.6403,1.63985,1.64,125700000.0
2009-11-26 10:46:00,1.64,1.64035,1.63995,1.64035,155900000.0
2009-11-26 10:47:00,1.6404,1.6404,1.63965,1.63965,168900000.0
2009-11-26 10:48:00,1.6398,1.6408,1.63975,1.64065,125600000.0
2009-11-26 10:49:00,1.64065,1.64085,1.6403,1.64045,161800000.0
2009-11-26 10:50:00,1.64045,1.64165,1.6404,1.6411,200900000.0
2009-11-26 10:51:00,1.64105,1.6415,1.64085,1.64125,126300000.0
2009-11-26 10:52:00,1.64135,1.64415,1.64135,1.64295,233600000.0
2009-11-26 10:53:00,1.64295,1.64295,1.64175,1.64195,191600000.0
2009-11-26 10:54:00,1.6419,1.64205,1.64075,1.6408,201600000.0
2009-11-26 10:55:00,1.64075,1.64165,1.64075,1.6413,143600000.0
2009-11-26 10:56:00,1.6414,1.64155,1.6406,1.6408,212100000.0
2009-11-26 10:57:00,1.6409,1.64145,1.64075,1.6408,119400000.0
2009-11-26 10:58:00,1.64085,1.6409,1.6403,1.64085,166400000.0
2009-11-26 10:59:00,1.64085,1.64105,1.6404,1.64105,91700000.0
2009-11-26 11:00:00,1.64095,1.6419,1.64095,1.64185,182100000.0
2009-11-26 11:01:00,1.6419,1.642,1.6414,1.6418,162800000.0
2009-11-26 11:02:00,1.6418,1.642,1.6414,1.6415,111400000.0
2009-11-26 11:03:00,1.64165,1.64165,1.64115,1.64145,120700000.0
2009-11-26 11:04:00,1.64145,1.64165,1.64085,1.6412,87800000.0
2009-11-26 11:05:00,1.6412,1.6412,1.64055,1.64105,189600000.0
2009-11-26 11:06:00,1.641,1.6417,1.641,1.64155,211000000.0
2009-11-26 11:07:00,1.64155,1.64175,1.64135,1.64175,170200000.0
2009-11-26 11:08:00,1.64175,1.64215,1.64165,1.642,161100000.0
2009-11-26 11:09:00,1.642,1.642,1.64115,1.6416,185400000.0
2009-11-26 11:10:00,1.64165,1.6425,1.64145,1.6424,195500000.0
2009-11-26 11:11:00,1.64245,1.6431,1.642,1.64285,245700000.0
2009-11-26 11:12:00,1.64275,1.6431,1.64235,1.6427,273900000.0
2009-11-26 11:13:00,1.6426,1.64315,1.64225,1.6426,295700000.0
2009-11-26 11:14:00,1.6426,1.64295,1.6425,1.64265,238100000.0
2009-11-26 11:15:00,1.64265,1.6427,1.64175,1.6422,244600000.0
2009-11-26 11:16:00,1.6422,1.64235,1.64175,1.642,139600000.0
2009-11-26 11:17:00,1.64195,1.64225,1.6416,1.64165,208000000.0
2009-11-26 11:18:00,1.64165,1.64195,1.6408,1.64125,205000000.0
2009-11-26 11:19:00,1.6413,1.64205,1.64105,1.64195,178600000.0
2009-11-26 11:20:00,1.64195,1.64215,1.64145,1.64175,115700000.0
2009-11-26 11:21:00,1.6418,1.6419,1.6409,1.64095,152300000.0
2009-11-26 11:22:00,1.6408,1.6422,1.64075,1.64215,250500000.0
2009-11-26 11:23:00,1.64215,1.64305,1.64195,1.6424,185800000.0
2009-11-26 11:24:00,1.6424,1.64305,1.6423,1.64295,109300000.0
2009-11-26 11:25:00,1.64285,1.64305,1.64245,1.6427,132500000.0
2009-11-26 11:26:00,1.6427,1.64275,1.64235,1.6424,65200000.0
2009-11-26 11:27:00,1.6424,1.6426,1.6419,1.64205,92300000.0
2009-11-26 11:28:00,1.6421,1.6421,1.6416,1.6416,125500000.0
2009-11-26 11:29:00,1.64155,1.6423,1.64155,1.6422,142000000.0
2009-11-26 11:30:00,1.6422,1.64255,1.6422,1.64235,96100000.0
2009-11-26 11:31:00,1.6423,1.6429,1.6423,1.64255,121000000.0
2009-11-26 11:32:00,1.6425,1.6427,1.642,1.6423,85800000.0
2009-11-26 11:33:00,1.64225,1.64225,1.6417,1.64195,61000000.0
2009-11-26 11:34:00,1.64195,1.64235,1.6415,1.64155,148500000.0
2009-11-26 11:35:00,1.6416,1.6418,1.6414,1.6416,121600000.0
2009-11-26 11:36:00,1.6416,1.6418,1.64135,1.64165,136900000.0
2009-11-26 11:37:00,1.6417,1.64255,1.64165,1.64225,135000000.0
2009-11-26 11:38:00,1.64225,1.6426,1.64215,1.6425,147800000.0
2009-11-26 11:39:00,1.6425,1.64305,1.64225,1.643,210700000.0
2009-11-26 11:40:00,1.6428,1.64465,1.6427,1.64415,220800000.0
2009-11-26 11:41:00,1.64415,1.64495,1.64385,1.6446,183000000.0
2009-11-26 11:42:00,1.64465,1.645,1.64375,1.6449,213200000.0
2009-11-26 11:43:00,1.64495,1.6463,1.6445,1.6457,197800000.0
2009-11-26 11:44:00,1.6457,1.646,1.64485,1.6455,225400000.0
2009-11-26 11:45:00,1.64545,1.64555,1.64515,1.6452,154700000.0
2009-11-26 11:46:00,1.64515,1.6454,1.64435,1.64435,141900000.0
2009-11-26 11:47:00,1.64435,1.6446,1.6422,1.64335,235200000.0
2009-11-26 11:48:00,1.64335,1.6438,1.6432,1.64335,135000000.0
2009-11-26 11:49:00,1.64335,1.64385,1.6433,1.64355,172600000.0
2009-11-26 11:50:00,1.64355,1.6436,1.643,1.64315,89400000.0
2009-11-26 11:51:00,1.6431,1.6431,1.64195,1.64215,351200000.0
2009-11-26 11:52:00,1.64205,1.64285,1.642,1.64285,149700000.0
2009-11-26 11:53:00,1.64285,1.643,1.64275,1.6429,86300000.0
2009-11-26 11:54:00,1.6429,1.6429,1.64245,1.64245,106900000.0
2009-11-26 11:55:00,1.64245,1.64445,1.64245,1.64415,197700000.0
2009-11-26 11:56:00,1.64415,1.6444,1.64405,1.6441,142500000.0
2009-11-26 11:57:00,1.644,1.64435,1.64355,1.64425,117000000.0
2009-11-26 11:58:00,1.64425,1.6445,1.6437,1.64385,140900000.0
2009-11-26 11:59:00,1.6439,1.6442,1.6436,1.6442,184400000.0
2009-11-26 12:00:00,1.64425,1.64445,1.64425,1.64425,53300000.0
2009-11-26 12:01:00,1.64425,1.64435,1.6437,1.6439,123200000.0
2009-11-26 12:02:00,1.64395,1.64425,1.6435,1.6435,199200000.0
2009-11-26 12:03:00,1.6436,1.6438,1.6433,1.64355,151300000.0
2009-11-26 12:04:00,1.64355,1.64355,1.6427,1.6427,95400000.0
2009-11-26 12:05:00,1.64275,1.643,1.6421,1.643,195700000.0
2009-11-26 12:06:00,1.643,1.6433,1.64245,1.64255,193600000.0
2009-11-26 12:07:00,1.64255,1.64285,1.6424,1.6426,84300000.0
2009-11-26 12:08:00,1.6427,1.6428,1.6426,1.6427,50000000.0
2009-11-26 12:09:00,1.64275,1.6432,1.64275,1.64305,103100000.0
2009-11-26 12:10:00,1.64305,1.64325,1.64265,1.6427,107100000.0
2009-11-26 12:11:00,1.6427,1.6435,1.6427,1.6429,300300000.0
2009-11-26 12:12:00,1.64285,1.64335,1.6426,1.64335,168200001.0
2009-11-26 12:13:00,1.6433,1.64365,1.64315,1.64355,122400000.0
2009-11-26 12:14:00,1.6436,1.6436,1.6428,1.64295,186200000.0
2009-11-26 12:15:00,1.64295,1.64305,1.64255,1.64305,138600000.0
2009-11-26 12:16:00,1.64305,1.64305,1.64255,1.64285,158000000.0
2009-11-26 12:17:00,1.64295,1.64305,1.64275,1.64295,55200000.0
2009-11-26 12:18:00,1.64295,1.64385,1.64275,1.64385,100600000.0
2009-11-26 12:19:00,1.64385,1.64395,1.64365,1.64375,105800000.0
2009-11-26 12:20:00,1.64365,1.64385,1.64345,1.64355,53800000.0
2009-11-26 12:21:00,1.64355,1.64395,1.6434,1.64355,155000000.0
2009-11-26 12:22:00,1.64345,1.64365,1.64325,1.64365,92400000.0
2009-11-26 12:23:00,1.64365,1.6438,1.64335,1.64345,110600000.0
2009-11-26 12:24:00,1.6435,1.6438,1.64295,1.6435,223900000.0
2009-11-26 12:25:00,1.6435,1.64395,1.6434,1.6439,122700000.0
2009-11-26 12:26:00,1.6439,1.64405,1.643,1.643,159400000.0
2009-11-26 12:27:00,1.64295,1.64325,1.64285,1.6432,158100000.0
2009-11-26 12:28:00,1.6432,1.6432,1.643,1.643,77300000.0
2009-11-26 12:29:00,1.64295,1.64305,1.64265,1.64285,62000000.0
2009-11-26 12:30:00,1.64285,1.6432,1.64285,1.6432,45100000.0
2009-11-26 12:31:00,1.6432,1.6432,1.64295,1.64295,86900000.0
2009-11-26 12:32:00,1.64305,1.6436,1.64305,1.64325,125600000.0
2009-11-26 12:33:00,1.64335,1.64335,1.6432,1.64325,47500000.0
2009-11-26 12:34:00,1.64335,1.64365,1.64325,1.64345,131900000.0
2009-11-26 12:35:00,1.64345,1.64355,1.64335,1.6435,26000000.0
2009-11-26 12:36:00,1.64355,1.64355,1.6432,1.64325,57100000.0
2009-11-26 12:37:00,1.64325,1.64355,1.6432,1.64325,77600000.0
2009-11-26 12:38:00,1.64325,1.6434,1.6432,1.64335,36600000.0
2009-11-26 12:39:00,1.6433,1.6434,1.64325,1.6433,22700000.0
2009-11-26 12:40:00,1.64335,1.64335,1.64305,1.64315,66200000.0
2009-11-26 12:41:00,1.64325,1.64365,1.64325,1.64355,117800000.0
2009-11-26 12:42:00,1.64365,1.64385,1.64285,1.64315,109000000.0
2009-11-26 12:43:00,1.6432,1.6433,1.643,1.64315,136700000.0
2009-11-26 12:44:00,1.64315,1.64345,1.64295,1.64295,163000000.0
2009-11-26 12:45:00,1.64295,1.64365,1.64295,1.64355,137700000.0
2009-11-26 12:46:00,1.64375,1.64395,1.64355,1.6437,150900000.0
2009-11-26 12:47:00,1.64385,1.64385,1.64345,1.64345,90100000.0
2009-11-26 12:48:00,1.64365,1.64405,1.64305,1.64305,154700000.0
2009-11-26 12:49:00,1.64305,1.6434,1.64275,1.64335,164200000.0
2009-11-26 12:50:00,1.64335,1.6435,1.64285,1.6432,150300000.0
2009-11-26 12:51:00,1.6432,1.6432,1.6429,1.643,72000000.0
2009-11-26 12:52:00,1.643,1.64335,1.6429,1.64325,47200000.0
2009-11-26 12:53:00,1.64315,1.64325,1.643,1.64325,69400000.0
2009-11-26 12:54:00,1.6431,1.64335,1.64265,1.6427,50800000.0
2009-11-26 12:55:00,1.6428,1.6428,1.6424,1.6425,129000000.0
2009-11-26 12:56:00,1.64245,1.64305,1.64215,1.64235,106000000.0
2009-11-26 12:57:00,1.6424,1.6429,1.6422,1.64265,143300000.0
2009-11-26 12:58:00,1.64265,1.64275,1.6424,1.6425,143800000.0
2009-11-26 12:59:00,1.64255,1.6427,1.6421,1.6425,121200000.0
2009-11-26 13:00:00,1.64255,1.6428,1.64225,1.64235,102800000.0
2009-11-26 13:01:00,1.64235,1.6425,1.64205,1.6424,136600000.0
2009-11-26 13:02:00,1.64245,1.6427,1.64235,1.6424,54200000.0
2009-11-26 13:03:00,1.6424,1.6427,1.6423,1.6423,54500000.0
2009-11-26 13:04:00,1.6424,1.6425,1.64165,1.64175,117000000.0
2009-11-26 13:05:00,1.64175,1.64235,1.64165,1.64205,142400000.0
2009-11-26 13:06:00,1.6422,1.6423,1.64185,1.6421,191000000.0
2009-11-26 13:07:00,1.6421,1.6422,1.6417,1.64195,141300000.0
2009-11-26 13:08:00,1.6418,1.6419,1.6415,1.6415,69700000.0
2009-11-26 13:09:00,1.64155,1.64175,1.6414,1.64145,84600000.0
2009-11-26 13:10:00,1.64145,1.64165,1.6413,1.6414,78600000.0
2009-11-26 13:11:00,1.6414,1.6416,1.64135,1.64145,58500000.0
2009-11-26 13:12:00,1.6414,1.64145,1.64095,1.641,68300000.0
2009-11-26 13:13:00,1.641,1.64135,1.6409,1.6413,77700000.0
2009-11-26 13:14:00,1.6413,1.64185,1.64125,1.64175,37700000.0
2009-11-26 13:15:00,1.64175,1.6422,1.64175,1.6419,77300000.0
2009-11-26 13:16:00,1.6419,1.6421,1.6419,1.642,48900000.0
2009-11-26 13:17:00,1.642,1.6421,1.6418,1.6421,97900000.0
2009-11-26 13:18:00,1.64215,1.64235,1.64215,1.64235,17700000.0
2009-11-26 13:19:00,1.64235,1.6425,1.64215,1.64215,55900000.0
2009-11-26 13:20:00,1.64215,1.64235,1.64205,1.64215,55400000.0
2009-11-26 13:21:00,1.64205,1.64225,1.64195,1.6422,62500000.0
2009-11-26 13:22:00,1.64215,1.6423,1.64215,1.64215,16800000.0
2009-11-26 13:23:00,1.64215,1.64255,1.64215,1.6425,26800000.0
2009-11-26 13:24:00,1.6425,1.6425,1.6421,1.6421,53100000.0
2009-11-26 13:25:00,1.64215,1.6422,1.64205,1.64215,58000000.0
2009-11-26 13:26:00,1.6421,1.6426,1.6421,1.64225,130300000.0
2009-11-26 13:27:00,1.64225,1.6424,1.64215,1.6423,44100000.0
2009-11-26 13:28:00,1.64245,1.64255,1.64235,1.64245,44200000.0
2009-11-26 13:29:00,1.64245,1.64275,1.64235,1.6425,51800000.0
2009-11-26 13:30:00,1.6425,1.64295,1.6424,1.64295,71800000.0
2009-11-26 13:31:00,1.643,1.64325,1.6427,1.64315,102800000.0
2009-11-26 13:32:00,1.64315,1.64325,1.643,1.64315,81000000.0
2009-11-26 13:33:00,1.64315,1.6433,1.6431,1.64325,46000000.0
2009-11-26 13:34:00,1.64325,1.64325,1.64265,1.6428,92900000.0
2009-11-26 13:35:00,1.64275,1.6428,1.64255,1.64255,65400000.0
2009-11-26 13:36:00,1.64255,1.64305,1.64255,1.64275,88700000.0
2009-11-26 13:37:00,1.6427,1.6428,1.64255,1.64255,50000000.0
2009-11-26 13:38:00,1.64245,1.64265,1.64245,1.64265,72100000.0
2009-11-26 13:39:00,1.64265,1.64335,1.64245,1.6431,68300000.0
2009-11-26 13:40:00,1.64305,1.6434,1.64295,1.64325,139200000.0
2009-11-26 13:41:00,1.64325,1.64325,1.64295,1.6431,64900000.0
2009-11-26 13:42:00,1.6431,1.6432,1.64295,1.64305,55200000.0
2009-11-26 13:43:00,1.64305,1.64305,1.64285,1.64285,95400000.0
2009-11-26 13:44:00,1.643,1.64305,1.64285,1.64305,107000000.0
2009-11-26 13:45:00,1.64305,1.64325,1.64295,1.64325,115500000.0
2009-11-26 13:46:00,1.64325,1.64335,1.6429,1.643,94400000.0
2009-11-26 13:47:00,1.64305,1.64315,1.64255,1.64265,111000000.0
2009-11-26 13:48:00,1.64265,1.64305,1.64245,1.64285,61400000.0
2009-11-26 13:49:00,1.64285,1.643,1.64275,1.64285,85200000.0
2009-11-26 13:50:00,1.64285,1.64305,1.64245,1.6429,94000000.0
2009-11-26 13:51:00,1.64295,1.64425,1.6429,1.64415,226300000.0
2009-11-26 13:52:00,1.64415,1.64455,1.64395,1.64405,168400000.0
2009-11-26 13:53:00,1.64405,1.6443,1.644,1.64405,105900000.0
2009-11-26 13:54:00,1.64405,1.64425,1.64355,1.64365,165100000.0
2009-11-26 13:55:00,1.64365,1.6439,1.64345,1.6438,117300000.0
2009-11-26 13:56:00,1.6438,1.6439,1.6434,1.6434,63100000.0
2009-11-26 13:57:00,1.64355,1.6439,1.64355,1.6438,34900000.0
2009-11-26 13:58:00,1.6438,1.644,1.6436,1.644,56200000.0
2009-11-26 13:59:00,1.644,1.644,1.6434,1.6434,139100000.0
2009-11-26 14:00:00,1.64355,1.64375,1.64335,1.64335,110300000.0
2009-11-26 14:01:00,1.64335,1.6435,1.6433,1.64335,95100000.0
2009-11-26 14:02:00,1.64345,1.6437,1.64335,1.6436,82000000.0
2009-11-26 14:03:00,1.6436,1.6437,1.6434,1.6437,72700000.0
2009-11-26 14:04:00,1.64365,1.6439,1.64355,1.64375,122400000.0
2009-11-26 14:05:00,1.64375,1.64385,1.64355,1.64365,51700000.0
2009-11-26 14:06:00,1.64375,1.64395,1.64365,1.6437,141900000.0
2009-11-26 14:07:00,1.6437,1.6438,1.64345,1.6435,96400000.0
2009-11-26 14:08:00,1.6434,1.6434,1.6428,1.6428,75800000.0
2009-11-26 14:09:00,1.6428,1.6431,1.6426,1.64265,130500000.0
2009-11-26 14:10:00,1.64265,1.64285,1.64245,1.6426,240400000.0
2009-11-26 14:11:00,1.64265,1.643,1.64205,1.64215,260100000.0
2009-11-26 14:12:00,1.6421,1.64215,1.6417,1.642,155300000.0
2009-11-26 14:13:00,1.642,1.6421,1.6413,1.64135,154200000.0
2009-11-26 14:14:00,1.6415,1.64195,1.64125,1.64155,162800000.0
2009-11-26 14:15:00,1.64155,1.64195,1.64155,1.64175,162700000.0
2009-11-26 14:16:00,1.64175,1.6419,1.64145,1.64155,130000000.0
2009-11-26 14:17:00,1.64155,1.6418,1.64115,1.64155,155100000.0
2009-11-26 14:18:00,1.64145,1.64155,1.64095,1.64145,139900000.0
2009-11-26 14:19:00,1.64145,1.6415,1.64115,1.64125,90600000.0
2009-11-26 14:20:00,1.64125,1.64135,1.6408,1.64095,163300000.0
2009-11-26 14:21:00,1.64095,1.6414,1.64095,1.6414,132500000.0
2009-11-26 14:22:00,1.6414,1.6414,1.6408,1.6408,62600000.0
2009-11-26 14:23:00,1.6408,1.64085,1.6406,1.6406,33700000.0
2009-11-26 14:24:00,1.64065,1.6414,1.64065,1.6412,91500000.0
2009-11-26 14:25:00,1.6413,1.64145,1.6413,1.64145,31200000.0
2009-11-26 14:26:00,1.64145,1.6417,1.6413,1.6417,104600000.0
2009-11-26 14:27:00,1.64165,1.6419,1.64155,1.6419,71900000.0
2009-11-26 14:28:00,1.64185,1.6421,1.64155,1.6418,70600000.0
2009-11-26 14:29:00,1.6419,1.642,1.6417,1.64175,60600000.0
2009-11-26 14:30:00,1.64175,1.6419,1.6416,1.64185,95800000.0
2009-11-26 14:31:00,1.64185,1.64185,1.64155,1.6418,63400000.0
2009-11-26 14:32:00,1.64185,1.6423,1.64185,1.6423,114000000.0
2009-11-26 14:33:00,1.6423,1.64245,1.6421,1.6423,102600000.0
2009-11-26 14:34:00,1.64235,1.6425,1.64215,1.64225,130400000.0
2009-11-26 14:35:00,1.6423,1.6425,1.64205,1.64235,113800000.0
2009-11-26 14:36:00,1.64235,1.64255,1.64205,1.64215,102100000.0
2009-11-26 14:37:00,1.64225,1.64265,1.64215,1.64255,77800000.0
2009-11-26 14:38:00,1.64255,1.6426,1.6421,1.6424,183100000.0
2009-11-26 14:39:00,1.6424,1.6428,1.64235,1.6427,89600000.0
2009-11-26 14:40:00,1.6426,1.6428,1.6423,1.64245,143400000.0
2009-11-26 14:41:00,1.64245,1.64265,1.64225,1.6424,167700000.0
2009-11-26 14:42:00,1.6424,1.64305,1.6424,1.64295,130700000.0
2009-11-26 14:43:00,1.643,1.6435,1.64295,1.64335,211200000.0
2009-11-26 14:44:00,1.64335,1.64395,1.6431,1.64345,272000000.0
2009-11-26 14:45:00,1.64345,1.64345,1.64265,1.64295,171300000.0
2009-11-26 14:46:00,1.643,1.6437,1.64275,1.64315,152300000.0
2009-11-26 14:47:00,1.6432,1.6432,1.6425,1.64295,133800000.0
2009-11-26 14:48:00,1.64295,1.64295,1.64205,1.6422,177200000.0
2009-11-26 14:49:00,1.6422,1.6423,1.6414,1.64185,110800000.0
2009-11-26 14:50:00,1.6419,1.64195,1.6415,1.64155,151900000.0
2009-11-26 14:51:00,1.64155,1.64205,1.64145,1.6418,182200000.0
2009-11-26 14:52:00,1.6418,1.64225,1.64175,1.642,209300000.0
2009-11-26 14:53:00,1.64205,1.64215,1.64185,1.6421,148000000.0
2009-11-26 14:54:00,1.6421,1.64235,1.6418,1.64235,105400000.0
2009-11-26 14:55:00,1.64235,1.64235,1.64225,1.64235,47700000.0
2009-11-26 14:56:00,1.64245,1.64285,1.6424,1.64245,48300000.0
2009-11-26 14:57:00,1.6424,1.64295,1.6424,1.64295,52300000.0
2009-11-26 14:58:00,1.64295,1.64295,1.64255,1.6427,88300000.0
2009-11-26 14:59:00,1.6427,1.6431,1.6426,1.64305,85300000.0
2009-11-26 15:00:00,1.64305,1.64315,1.6429,1.64305,99800000.0
2009-11-26 15:01:00,1.64295,1.64295,1.6426,1.64295,108100000.0
2009-11-26 15:02:00,1.64295,1.64335,1.64295,1.6432,59200000.0
2009-11-26 15:03:00,1.6432,1.6433,1.6431,1.6433,29000000.0
2009-11-26 15:04:00,1.64315,1.6433,1.643,1.6432,34500000.0
2009-11-26 15:05:00,1.6432,1.6433,1.64305,1.64315,45200000.0
2009-11-26 15:06:00,1.64315,1.64345,1.64315,1.6434,70500000.0
2009-11-26 15:07:00,1.6434,1.64365,1.6432,1.6434,117100000.0
2009-11-26 15:08:00,1.6434,1.6435,1.6429,1.6432,98200000.0
2009-11-26 15:09:00,1.64335,1.6435,1.64335,1.64345,44700000.0
2009-11-26 15:10:00,1.6435,1.6435,1.6433,1.6434,71200000.0
2009-11-26 15:11:00,1.64335,1.6435,1.6431,1.64345,52900000.0
2009-11-26 15:12:00,1.64345,1.64345,1.64325,1.6433,36800000.0
2009-11-26 15:13:00,1.64335,1.6436,1.64325,1.6435,74600000.0
2009-11-26 15:14:00,1.6435,1.6436,1.64305,1.6434,89200000.0
2009-11-26 15:15:00,1.6435,1.6441,1.64325,1.644,129000000.0
2009-11-26 15:16:00,1.644,1.644,1.64365,1.6437,90300000.0
2009-11-26 15:17:00,1.6437,1.64375,1.6434,1.64355,61100000.0
2009-11-26 15:18:00,1.6436,1.64365,1.64335,1.64345,56700000.0
2009-11-26 15:19:00,1.64345,1.64365,1.6433,1.6435,67800000.0
2009-11-26 15:20:00,1.64345,1.6435,1.64325,1.6433,69800000.0
2009-11-26 15:21:00,1.6434,1.6439,1.6434,1.6439,54800000.0
2009-11-26 15:22:00,1.6439,1.6439,1.6436,1.6436,53300000.0
2009-11-26 15:23:00,1.64365,1.64445,1.6434,1.64415,113200000.0
2009-11-26 15:24:00,1.6442,1.6449,1.6442,1.6449,106800000.0
2009-11-26 15:25:00,1.6449,1.64695,1.6449,1.6467,148900000.0
2009-11-26 15:26:00,1.6467,1.6467,1.64565,1.64565,116700000.0
2009-11-26 15:27:00,1.64565,1.64645,1.64565,1.64615,151500000.0
2009-11-26 15:28:00,1.6463,1.6463,1.64555,1.6456,90700000.0
2009-11-26 15:29:00,1.6455,1.6456,1.64515,1.64515,70300000.0
2009-11-26 15:30:00,1.6452,1.6453,1.64455,1.6446,187400000.0
2009-11-26 15:31:00,1.6444,1.6447,1.64415,1.6445,93100000.0
2009-11-26 15:32:00,1.6444,1.64495,1.6443,1.64495,99300000.0
2009-11-26 15:33:00,1.645,1.64515,1.64495,1.645,51000000.0
2009-11-26 15:34:00,1.6451,1.6453,1.6451,1.6453,67100000.0
2009-11-26 15:35:00,1.64535,1.64535,1.645,1.645,50200000.0
2009-11-26 15:36:00,1.645,1.64505,1.64495,1.645,20300000.0
2009-11-26 15:37:00,1.645,1.6452,1.6445,1.6445,91500000.0
2009-11-26 15:38:00,1.6445,1.64475,1.6443,1.64455,53300000.0
2009-11-26 15:39:00,1.64465,1.64485,1.64455,1.64485,73400000.0
2009-11-26 15:40:00,1.64485,1.64485,1.6442,1.64425,87900000.0
2009-11-26 15:41:00,1.6443,1.64435,1.644,1.6443,162200000.0
2009-11-26 15:42:00,1.64425,1.64435,1.64405,1.64415,71600000.0
2009-11-26 15:43:00,1.64415,1.6442,1.64385,1.64395,64200000.0
2009-11-26 15:44:00,1.6439,1.6443,1.64385,1.6443,94800000.0
2009-11-26 15:45:00,1.6443,1.6446,1.6438,1.64405,162500000.0
2009-11-26 15:46:00,1.64405,1.64415,1.64365,1.64385,114600000.0
2009-11-26 15:47:00,1.6438,1.6439,1.64365,1.6438,86800000.0
2009-11-26 15:48:00,1.6438,1.64395,1.64345,1.64355,93200000.0
2009-11-26 15:49:00,1.6435,1.6438,1.64315,1.64325,181500000.0
2009-11-26 15:50:00,1.64335,1.64345,1.64325,1.64325,98100000.0
2009-11-26 15:51:00,1.64335,1.64345,1.64315,1.6434,122400000.0
2009-11-26 15:52:00,1.64345,1.64365,1.64295,1.64315,148900000.0
2009-11-26 15:53:00,1.64335,1.64335,1.64285,1.64295,68200000.0
2009-11-26 15:54:00,1.64295,1.64295,1.64265,1.64285,56400000.0
2009-11-26 15:55:00,1.64285,1.64295,1.64255,1.6429,62600000.0
2009-11-26 15:56:00,1.64285,1.64295,1.6426,1.6426,79900000.0
2009-11-26 15:57:00,1.6427,1.6428,1.6424,1.64245,77900000.0
2009-11-26 15:58:00,1.64235,1.64265,1.64225,1.64255,105200000.0
2009-11-26 15:59:00,1.64255,1.6429,1.64255,1.6426,102300000.0
2009-11-26 16:00:00,1.64265,1.64305,1.6426,1.64265,71900000.0
2009-11-26 16:01:00,1.64265,1.64295,1.64265,1.6429,46900000.0
2009-11-26 16:02:00,1.64295,1.64295,1.6427,1.64275,105500000.0
2009-11-26 16:03:00,1.64275,1.6429,1.6427,1.6429,73900000.0
2009-11-26 16:04:00,1.6429,1.64295,1.64255,1.6427,51000000.0
2009-11-26 16:05:00,1.64265,1.6427,1.6422,1.64245,102900000.0
2009-11-26 16:06:00,1.64245,1.6426,1.6422,1.64235,128400000.0
2009-11-26 16:07:00,1.6423,1.64255,1.6423,1.6424,61000000.0
2009-11-26 16:08:00,1.64245,1.64255,1.64225,1.64235,29100000.0
2009-11-26 16:09:00,1.6424,1.6426,1.64225,1.64245,111000000.0
2009-11-26 16:10:00,1.64245,1.64255,1.64225,1.64255,82600000.0
2009-11-26 16:11:00,1.64255,1.64255,1.64225,1.6425,44600000.0
2009-11-26 16:12:00,1.64235,1.64255,1.64235,1.6424,59200000.0
2009-11-26 16:13:00,1.64235,1.64255,1.64225,1.64225,98800000.0
2009-11-26 16:14:00,1.64225,1.64245,1.64215,1.64235,88100000.0
2009-11-26 16:15:00,1.6423,1.6427,1.64225,1.6427,59400000.0
2009-11-26 16:16:00,1.6427,1.643,1.64255,1.64295,73000000.0
2009-11-26 16:17:00,1.64295,1.64335,1.64295,1.6432,124100000.0
2009-11-26 16:18:00,1.6432,1.64345,1.6432,1.64335,55200000.0
2009-11-26 16:19:00,1.64335,1.6436,1.6432,1.6436,58500000.0
2009-11-26 16:20:00,1.6436,1.6439,1.64355,1.6436,94400000.0
2009-11-26 16:21:00,1.6436,1.64425,1.64355,1.64425,76300000.0
2009-11-26 16:22:00,1.6442,1.6444,1.64415,1.6443,43500000.0
2009-11-26 16:23:00,1.64435,1.64435,1.64395,1.64395,69900000.0
2009-11-26 16:24:00,1.6439,1.644,1.6435,1.64355,117100000.0
2009-11-26 16:25:00,1.6435,1.6436,1.6432,1.64335,69100000.0
2009-11-26 16:26:00,1.6433,1.6434,1.64285,1.6429,62900000.0
2009-11-26 16:27:00,1.64295,1.64305,1.64285,1.6429,52800000.0
2009-11-26 16:28:00,1.643,1.643,1.64285,1.64285,56200000.0
2009-11-26 16:29:00,1.64285,1.6432,1.64285,1.6431,57800000.0
2009-11-26 16:30:00,1.643,1.6432,1.64295,1.643,82100000.0
2009-11-26 16:31:00,1.643,1.6438,1.643,1.64355,87300000.0
2009-11-26 16:32:00,1.6435,1.6435,1.6433,1.6433,6000000.0
2009-11-26 16:33:00,1.64335,1.64365,1.64335,1.64355,20100000.0
2009-11-26 16:34:00,1.6436,1.6437,1.6433,1.6434,104300000.0
2009-11-26 16:35:00,1.64345,1.64355,1.6432,1.64335,125800000.0
2009-11-26 16:36:00,1.64325,1.6436,1.64325,1.6435,114200000.0
2009-11-26 16:37:00,1.64345,1.6438,1.64285,1.6432,182700000.0
2009-11-26 16:38:00,1.64315,1.6434,1.6429,1.64305,191800000.0
2009-11-26 16:39:00,1.64305,1.6436,1.64305,1.6434,153800000.0
2009-11-26 16:40:00,1.64335,1.64365,1.64335,1.6436,98200000.0
2009-11-26 16:41:00,1.6436,1.6447,1.64305,1.6446,256900000.0
2009-11-26 16:42:00,1.6446,1.6449,1.6442,1.64465,218900000.0
2009-11-26 16:43:00,1.64465,1.6462,1.64445,1.6462,177300000.0
2009-11-26 16:44:00,1.64615,1.64625,1.645,1.64565,146800000.0
2009-11-26 16:45:00,1.6457,1.64595,1.64465,1.64485,168900000.0
2009-11-26 16:46:00,1.6449,1.6457,1.6449,1.6455,151500000.0
2009-11-26 16:47:00,1.6455,1.64555,1.64485,1.64515,120200000.0
2009-11-26 16:48:00,1.64515,1.6453,1.64455,1.64455,146000000.0
2009-11-26 16:49:00,1.64455,1.6452,1.6445,1.6448,189500000.0
2009-11-26 16:50:00,1.6448,1.6448,1.64385,1.64455,127500000.0
2009-11-26 16:51:00,1.6445,1.6449,1.64405,1.6444,151700000.0
2009-11-26 16:52:00,1.6444,1.6444,1.64375,1.64385,141800000.0
2009-11-26 16:53:00,1.6438,1.64405,1.64335,1.6434,108200000.0
2009-11-26 16:54:00,1.6434,1.6443,1.6433,1.64415,184800000.0
2009-11-26 16:55:00,1.64425,1.6453,1.6441,1.64515,168500000.0
2009-11-26 16:56:00,1.64515,1.64535,1.6447,1.64515,114700000.0
2009-11-26 16:57:00,1.6453,1.6468,1.6453,1.6466,171300000.0
2009-11-26 16:58:00,1.6466,1.64665,1.6461,1.64655,188700000.0
2009-11-26 16:59:00,1.6466,1.6467,1.64575,1.6462,170400000.0
2009-11-26 17:00:00,1.64625,1.64645,1.64615,1.6464,137900000.0
2009-11-26 17:01:00,1.6464,1.6465,1.6457,1.6457,114400000.0
2009-11-26 17:02:00,1.6457,1.64595,1.6453,1.64555,106300000.0
2009-11-26 17:03:00,1.64555,1.6456,1.6444,1.6448,175700000.0
2009-11-26 17:04:00,1.6448,1.64515,1.6443,1.64435,102800000.0
2009-11-26 17:05:00,1.6443,1.6448,1.64395,1.64475,118000000.0
2009-11-26 17:06:00,1.6448,1.64485,1.64435,1.64455,66300000.0
2009-11-26 17:07:00,1.64455,1.6448,1.64435,1.64455,56300000.0
2009-11-26 17:08:00,1.6445,1.64485,1.64445,1.64465,66600000.0
2009-11-26 17:09:00,1.64465,1.64495,1.64455,1.64485,84000000.0
2009-11-26 17:10:00,1.64485,1.64505,1.6445,1.64505,93500000.0
2009-11-26 17:11:00,1.645,1.6454,1.6447,1.64485,99500000.0
2009-11-26 17:12:00,1.6448,1.645,1.6443,1.645,103000000.0
2009-11-26 17:13:00,1.645,1.64545,1.64485,1.64485,86000000.0
2009-11-26 17:14:00,1.64485,1.6455,1.6447,1.64525,93400000.0
2009-11-26 17:15:00,1.64515,1.6457,1.64515,1.64555,90100000.0
2009-11-26 17:16:00,1.64565,1.646,1.6453,1.64545,136800000.0
2009-11-26 17:17:00,1.6455,1.6461,1.64535,1.64585,79600000.0
2009-11-26 17:18:00,1.64585,1.64595,1.6454,1.6455,81900000.0
2009-11-26 17:19:00,1.64555,1.6457,1.64515,1.64535,63300000.0
2009-11-26 17:20:00,1.6453,1.64535,1.645,1.6451,57700000.0
2009-11-26 17:21:00,1.6451,1.64535,1.64465,1.6452,99100000.0
2009-11-26 17:22:00,1.6452,1.6457,1.6452,1.64555,68800000.0
2009-11-26 17:23:00,1.64565,1.64605,1.6455,1.646,96000000.0
2009-11-26 17:24:00,1.646,1.64625,1.64585,1.64615,65400000.0
2009-11-26 17:25:00,1.6462,1.64685,1.6462,1.6467,103400000.0
2009-11-26 17:26:00,1.64675,1.647,1.64615,1.64635,147100000.0
2009-11-26 17:27:00,1.64635,1.6464,1.6459,1.6462,114400000.0
2009-11-26 17:28:00,1.64625,1.6468,1.64605,1.6468,133300000.0
2009-11-26 17:29:00,1.64685,1.64685,1.64595,1.64595,101400000.0
2009-11-26 17:30:00,1.64615,1.64625,1.6459,1.6461,118100000.0
2009-11-26 17:31:00,1.64615,1.64675,1.646,1.6467,93600000.0
2009-11-26 17:32:00,1.64675,1.6468,1.64535,1.64545,157200000.0
2009-11-26 17:33:00,1.64535,1.64625,1.64525,1.64625,90600000.0
2009-11-26 17:34:00,1.6459,1.6461,1.6456,1.6458,53400000.0
2009-11-26 17:35:00,1.64585,1.64595,1.6458,1.6459,34800000.0
2009-11-26 17:36:00,1.6458,1.64595,1.6447,1.6449,141400000.0
2009-11-26 17:37:00,1.6449,1.64565,1.64445,1.64565,184900000.0
2009-11-26 17:38:00,1.64565,1.64635,1.64545,1.6458,127000000.0
2009-11-26 17:39:00,1.64575,1.6459,1.64535,1.64535,106300000.0
2009-11-26 17:40:00,1.6453,1.6459,1.64525,1.64565,188800000.0
2009-11-26 17:41:00,1.6455,1.64645,1.6455,1.64645,109800000.0
2009-11-26 17:42:00,1.64645,1.64725,1.64635,1.6471,75900000.0
2009-11-26 17:43:00,1.6467,1.64715,1.64585,1.6466,171500000.0
2009-11-26 17:44:00,1.6466,1.6475,1.6466,1.6475,158300000.0
2009-11-26 17:45:00,1.6475,1.6482,1.64695,1.6478,150200000.0
2009-11-26 17:46:00,1.6478,1.64795,1.64705,1.64705,146800000.0
2009-11-26 17:47:00,1.64705,1.6473,1.6461,1.6464,206200000.0
2009-11-26 17:48:00,1.6464,1.6468,1.6463,1.6465,179200000.0
2009-11-26 17:49:00,1.64655,1.64665,1.64635,1.6466,95700000.0
2009-11-26 17:50:00,1.64665,1.64715,1.64645,1.64655,98900000.0
2009-11-26 17:51:00,1.64665,1.64675,1.64605,1.6465,126000000.0
2009-11-26 17:52:00,1.64655,1.64665,1.6461,1.64645,115800000.0
2009-11-26 17:53:00,1.6463,1.6468,1.6462,1.64665,152800000.0
2009-11-26 17:54:00,1.64665,1.6469,1.6462,1.6468,136200000.0
2009-11-26 17:55:00,1.64675,1.64725,1.6458,1.646,193400000.0
2009-11-26 17:56:00,1.64595,1.64615,1.64515,1.64595,187800000.0
2009-11-26 17:57:00,1.6459,1.64645,1.64585,1.646,141400000.0
2009-11-26 17:58:00,1.646,1.646,1.64515,1.64525,155400000.0
2009-11-26 17:59:00,1.6452,1.64535,1.64435,1.6447,210500000.0
2009-11-26 18:00:00,1.64465,1.64505,1.6443,1.64485,212100000.0
2009-11-26 18:01:00,1.6449,1.64535,1.6445,1.6452,241100000.0
2009-11-26 18:02:00,1.64535,1.64585,1.6452,1.64555,150800000.0
2009-11-26 18:03:00,1.6456,1.6457,1.6453,1.64535,93700000.0
2009-11-26 18:04:00,1.6453,1.6458,1.6453,1.64545,100100000.0
2009-11-26 18:05:00,1.6454,1.64545,1.64495,1.64515,156500000.0
2009-11-26 18:06:00,1.64515,1.64585,1.64505,1.64585,174400000.0
2009-11-26 18:07:00,1.64585,1.64625,1.64515,1.64515,172100000.0
2009-11-26 18:08:00,1.64525,1.6454,1.64465,1.64475,216500000.0
2009-11-26 18:09:00,1.64485,1.6452,1.64465,1.6449,183500000.0
2009-11-26 18:10:00,1.64495,1.64525,1.6449,1.64515,107600000.0
2009-11-26 18:11:00,1.6452,1.6456,1.6448,1.6453,87600000.0
2009-11-26 18:12:00,1.6453,1.6453,1.64505,1.64525,34800000.0
2009-11-26 18:13:00,1.6453,1.6453,1.64485,1.6451,133900000.0
2009-11-26 18:14:00,1.6451,1.6453,1.6441,1.64455,152100000.0
2009-11-26 18:15:00,1.64455,1.64455,1.64285,1.6434,178700000.0
2009-11-26 18:16:00,1.6434,1.64365,1.6422,1.6431,232100000.0
2009-11-26 18:17:00,1.64315,1.64405,1.64295,1.644,258100000.0
2009-11-26 18:18:00,1.644,1.64455,1.6438,1.64455,202200000.0
2009-11-26 18:19:00,1.64455,1.64505,1.64435,1.64475,182300000.0
2009-11-26 18:20:00,1.6447,1.64475,1.64415,1.64465,165400000.0
2009-11-26 18:21:00,1.64465,1.6461,1.64455,1.6456,197200000.0
2009-11-26 18:22:00,1.6456,1.6457,1.64485,1.64505,200600000.0
2009-11-26 18:23:00,1.64495,1.6453,1.64475,1.6449,130100000.0
2009-11-26 18:24:00,1.64495,1.64495,1.64405,1.64445,129300000.0
2009-11-26 18:25:00,1.6444,1.64455,1.64355,1.64385,148500000.0
2009-11-26 18:26:00,1.6439,1.64405,1.64355,1.644,169200000.0
2009-11-26 18:27:00,1.644,1.64435,1.6438,1.6439,67200000.0
2009-11-26 18:28:00,1.644,1.64435,1.64375,1.6442,151700000.0
2009-11-26 18:29:00,1.6442,1.6442,1.64345,1.6435,114900000.0
2009-11-26 18:30:00,1.64355,1.64415,1.6434,1.6441,87100000.0
2009-11-26 18:31:00,1.64415,1.6444,1.64385,1.64435,95300000.0
2009-11-26 18:32:00,1.6443,1.6448,1.64405,1.64425,129600000.0
2009-11-26 18:33:00,1.64435,1.64435,1.64355,1.64415,147800000.0
2009-11-26 18:34:00,1.6442,1.64475,1.6438,1.6444,127800000.0
2009-11-26 18:35:00,1.64425,1.64455,1.6439,1.64425,128000000.0
2009-11-26 18:36:00,1.6443,1.6444,1.6441,1.6443,37300000.0
2009-11-26 18:37:00,1.6443,1.64455,1.64375,1.6445,124200000.0
2009-11-26 18:38:00,1.64435,1.6446,1.6443,1.64435,39200000.0
2009-11-26 18:39:00,1.64435,1.64455,1.6441,1.6443,120800000.0
2009-11-26 18:40:00,1.6443,1.6444,1.64365,1.6437,79500000.0
2009-11-26 18:41:00,1.6437,1.6444,1.64355,1.6442,123600000.0
2009-11-26 18:42:00,1.6443,1.64435,1.6437,1.6438,119900000.0
2009-11-26 18:43:00,1.64385,1.64415,1.6438,1.64405,57400000.0
2009-11-26 18:44:00,1.6441,1.64425,1.6439,1.64415,63900000.0
2009-11-26 18:45:00,1.64415,1.64445,1.6439,1.6442,97400000.0
2009-11-26 18:46:00,1.64425,1.64435,1.64395,1.64425,41900000.0
2009-11-26 18:47:00,1.6444,1.6445,1.64405,1.64425,65000000.0
2009-11-26 18:48:00,1.6443,1.6445,1.6439,1.6442,70300000.0
2009-11-26 18:49:00,1.64425,1.6445,1.64405,1.6445,75800000.0
2009-11-26 18:50:00,1.64455,1.64455,1.64395,1.6442,63300000.0
2009-11-26 18:51:00,1.6443,1.64445,1.64425,1.64445,61300000.0
2009-11-26 18:52:00,1.64445,1.64445,1.64405,1.64405,41700000.0
2009-11-26 18:53:00,1.6441,1.6442,1.6439,1.644,81400000.0
2009-11-26 18:54:00,1.6439,1.64395,1.6437,1.64385,55600000.0
2009-11-26 18:55:00,1.64385,1.6444,1.64375,1.6444,147100000.0
2009-11-26 18:56:00,1.6444,1.6445,1.64405,1.6442,117500000.0
2009-11-26 18:57:00,1.64425,1.6446,1.6442,1.64435,82100000.0
2009-11-26 18:58:00,1.64445,1.6446,1.64415,1.64445,94900000.0
2009-11-26 18:59:00,1.64445,1.6445,1.64375,1.6439,109800000.0
2009-11-26 19:00:00,1.644,1.6445,1.6438,1.64385,116500000.0
2009-11-26 19:01:00,1.6438,1.6438,1.64365,1.6437,26200000.0
2009-11-26 19:02:00,1.6439,1.64395,1.6436,1.6436,37200000.0
2009-11-26 19:03:00,1.6436,1.6439,1.6436,1.6438,18300000.0
2009-11-26 19:04:00,1.64375,1.644,1.6437,1.6439,54800000.0
2009-11-26 19:05:00,1.64385,1.6439,1.64305,1.64375,96800000.0
2009-11-26 19:06:00,1.64365,1.64405,1.64365,1.64405,34600000.0
2009-11-26 19:07:00,1.644,1.644,1.6435,1.64375,28700000.0
2009-11-26 19:08:00,1.64365,1.6437,1.6432,1.6437,43600000.0
2009-11-26 19:09:00,1.64385,1.6442,1.64365,1.6438,40800000.0
2009-11-26 19:10:00,1.6438,1.64385,1.6436,1.6438,66900000.0
2009-11-26 19:11:00,1.64385,1.64385,1.64225,1.64345,111200000.0
2009-11-26 19:12:00,1.64345,1.64385,1.6425,1.64275,75900000.0
2009-11-26 19:13:00,1.6429,1.6438,1.64265,1.6427,72900000.0
2009-11-26 19:14:00,1.6428,1.64335,1.64275,1.64335,63600000.0
2009-11-26 19:15:00,1.64335,1.6438,1.64305,1.64325,61000000.0
2009-11-26 19:16:00,1.64335,1.64415,1.64335,1.64395,97900000.0
2009-11-26 19:17:00,1.64405,1.64425,1.6437,1.64415,68200000.0
2009-11-26 19:18:00,1.64425,1.64445,1.6437,1.64425,80800000.0
2009-11-26 19:19:00,1.64415,1.6444,1.6436,1.6441,76100000.0
2009-11-26 19:20:00,1.6441,1.6443,1.6434,1.6435,56500000.0
2009-11-26 19:21:00,1.6435,1.64365,1.6434,1.64345,54100000.0
2009-11-26 19:22:00,1.6435,1.6437,1.6434,1.64365,34700000.0
2009-11-26 19:23:00,1.64365,1.64445,1.6436,1.6443,50200000.0
2009-11-26 19:24:00,1.64445,1.64445,1.64415,1.6443,35200000.0
2009-11-26 19:25:00,1.6443,1.64485,1.64425,1.6443,43000000.0
2009-11-26 19:26:00,1.6443,1.64435,1.64415,1.64435,50700000.0
2009-11-26 19:27:00,1.64435,1.64435,1.64385,1.644,90700000.0
2009-11-26 19:28:00,1.6441,1.6441,1.64295,1.6434,146200000.0
2009-11-26 19:29:00,1.64335,1.6436,1.64285,1.6429,109100000.0
2009-11-26 19:30:00,1.64285,1.64305,1.6422,1.6424,104900000.0
2009-11-26 19:31:00,1.64225,1.6427,1.64165,1.6423,71200000.0
2009-11-26 19:32:00,1.6424,1.6429,1.64175,1.6418,75000000.0
2009-11-26 19:33:00,1.6418,1.6422,1.6414,1.64185,125700000.0
2009-11-26 19:34:00,1.64185,1.64265,1.64155,1.64195,112400000.0
2009-11-26 19:35:00,1.64195,1.64245,1.64155,1.64175,110100000.0
2009-11-26 19:36:00,1.6417,1.6427,1.6417,1.64175,106700000.0
2009-11-26 19:37:00,1.6417,1.64185,1.64145,1.6416,44100000.0
2009-11-26 19:38:00,1.64165,1.64165,1.6413,1.6414,44800000.0
2009-11-26 19:39:00,1.6414,1.6416,1.641,1.6411,77200000.0
2009-11-26 19:40:00,1.64115,1.6415,1.6411,1.6415,86000000.0
2009-11-26 19:41:00,1.6415,1.64365,1.64145,1.6435,103500000.0
2009-11-26 19:42:00,1.64365,1.64385,1.6431,1.6436,74600000.0
2009-11-26 19:43:00,1.6436,1.644,1.64335,1.644,91100000.0
2009-11-26 19:44:00,1.64395,1.64395,1.64345,1.6437,71000000.0
2009-11-26 19:45:00,1.6437,1.6439,1.64365,1.6437,40200000.0
2009-11-26 19:46:00,1.6437,1.64395,1.6435,1.64375,49100000.0
2009-11-26 19:47:00,1.64375,1.6446,1.64375,1.6443,144200000.0
2009-11-26 19:48:00,1.64435,1.64435,1.6438,1.644,62100000.0
2009-11-26 19:49:00,1.64415,1.6442,1.6435,1.6436,36000000.0
2009-11-26 19:50:00,1.6436,1.64365,1.64275,1.64285,43700000.0
2009-11-26 19:51:00,1.643,1.64325,1.6422,1.6425,100200000.0
2009-11-26 19:52:00,1.6425,1.6429,1.64225,1.6425,128200000.0
2009-11-26 19:53:00,1.6426,1.6435,1.6422,1.64245,109200000.0
2009-11-26 19:54:00,1.64245,1.6431,1.6422,1.6422,45000000.0
2009-11-26 19:55:00,1.64215,1.643,1.64215,1.64285,37800000.0
2009-11-26 19:56:00,1.64285,1.64285,1.64225,1.6425,57400000.0
2009-11-26 19:57:00,1.6426,1.644,1.64255,1.6439,107700000.0
2009-11-26 19:58:00,1.6439,1.6443,1.64325,1.6439,92200000.0
2009-11-26 19:59:00,1.644,1.6445,1.6438,1.6445,162300000.0
2009-11-26 20:00:00,1.6445,1.64465,1.6441,1.64425,120700000.0
2009-11-26 20:01:00,1.6442,1.64445,1.6441,1.6443,41100000.0
2009-11-26 20:02:00,1.6442,1.6442,1.6438,1.6438,54600000.0
2009-11-26 20:03:00,1.6438,1.64395,1.6438,1.64395,17000000.0
2009-11-26 20:04:00,1.64395,1.64415,1.6439,1.64415,20700000.0
2009-11-26 20:05:00,1.6442,1.6445,1.64415,1.6445,32300000.0
2009-11-26 20:06:00,1.6445,1.64495,1.6445,1.6449,40200000.0
2009-11-26 20:07:00,1.6449,1.6449,1.64465,1.6448,23700000.0
2009-11-26 20:08:00,1.6448,1.64485,1.6444,1.64485,52300000.0
2009-11-26 20:09:00,1.64475,1.6452,1.6444,1.64505,92500000.0
2009-11-26 20:10:00,1.64495,1.64535,1.6449,1.645,82000000.0
2009-11-26 20:11:00,1.6452,1.6452,1.6446,1.64485,83100000.0
2009-11-26 20:12:00,1.6448,1.64505,1.64435,1.6446,110100000.0
2009-11-26 20:13:00,1.64465,1.64495,1.64465,1.64495,17000000.0
2009-11-26 20:14:00,1.64495,1.645,1.64495,1.64495,9700000.0
2009-11-26 20:15:00,1.6444,1.6447,1.6444,1.6446,34400000.0
2009-11-26 20:16:00,1.6446,1.6446,1.6446,1.6446,3100000.0
2009-11-26 20:17:00,1.6446,1.64465,1.64445,1.64445,21200000.0
2009-11-26 20:18:00,1.64445,1.64445,1.6443,1.6443,10400000.0
2009-11-26 20:19:00,1.6443,1.64435,1.64405,1.6441,30100000.0
2009-11-26 20:20:00,1.6441,1.6441,1.64395,1.64405,13000000.0
2009-11-26 20:21:00,1.6441,1.6441,1.64405,1.64405,5000000.0
2009-11-26 20:22:00,1.64405,1.64405,1.6439,1.6439,7000000.0
2009-11-26 20:23:00,1.64113,1.64113,1.6408,1.6408,2000000.0
2009-11-26 20:24:00,1.6439,1.64395,1.6439,1.64395,2000000.0
2009-11-26 20:25:00,1.6439,1.6439,1.6435,1.64385,29000000.0
2009-11-26 20:26:00,1.64385,1.64385,1.64365,1.64375,6000000.0
2009-11-26 20:27:00,1.64375,1.64375,1.6437,1.6437,5000000.0
2009-11-26 20:28:00,1.6437,1.6437,1.6434,1.6434,12000000.0
2009-11-26 20:29:00,1.64335,1.6434,1.64335,1.64335,5000000.0
2009-11-26 20:30:00,1.64335,1.64345,1.64325,1.64345,8000000.0
2009-11-26 20:31:00,1.64345,1.6435,1.6433,1.6433,7000000.0
2009-11-26 20:32:00,1.64061,1.64067,1.64049,1.64049,1000000.0
2009-11-26 20:33:00,1.64335,1.64335,1.64335,1.64335,1000000.0
2009-11-26 20:34:00,1.64052,1.64061,1.64052,1.64061,5000000.0
2009-11-26 20:35:00,1.6433,1.64345,1.6433,1.64345,5000000.0
2009-11-26 20:36:00,1.64345,1.64355,1.64345,1.64355,5000000.0
2009-11-26 20:37:00,1.64355,1.64355,1.6435,1.6435,5000000.0
2009-11-26 20:38:00,1.6435,1.6435,1.6435,1.6435,1000000.0
2009-11-26 20:39:00,1.64142,1.64168,1.64113,1.64162,1400000.0
2009-11-26 20:40:00,1.64315,1.64315,1.64315,1.64315,1400000.0
2009-11-26 20:41:00,1.6433,1.6434,1.6433,1.6434,7500000.0
2009-11-26 20:42:00,1.6434,1.6434,1.6434,1.6434,3100000.0
2009-11-26 20:43:00,1.64154,1.64158,1.64146,1.6415,15300000.0
2009-11-26 20:44:00,1.64345,1.6437,1.6433,1.64335,15300000.0
2009-11-26 20:45:00,1.6412,1.6412,1.64047,1.64055,6100000.0
2009-11-26 20:46:00,1.6436,1.6436,1.6431,1.64325,6100000.0
2009-11-26 20:47:00,1.64325,1.6434,1.64325,1.6434,6000000.0
2009-11-26 20:48:00,1.6434,1.6436,1.6434,1.64355,30300000.0
2009-11-26 20:49:00,1.6435,1.6435,1.64295,1.64305,11400000.0
2009-11-26 20:50:00,1.64305,1.64305,1.64305,1.64305,1600000.0
2009-11-26 20:51:00,1.64285,1.64285,1.6425,1.64255,27600000.0
2009-11-26 20:52:00,1.64255,1.64255,1.64205,1.64215,18000000.0
2009-11-26 20:53:00,1.64215,1.6423,1.64215,1.64225,10400000.0
2009-11-26 20:54:00,1.6422,1.64225,1.64215,1.64225,12000000.0
2009-11-26 20:55:00,1.64215,1.64225,1.64215,1.64225,15500000.0
2009-11-26 20:56:00,1.64215,1.64225,1.64215,1.64225,13000000.0
2009-11-26 20:57:00,1.64215,1.6425,1.64215,1.6424,20700000.0
2009-11-26 20:58:00,1.6424,1.64255,1.6424,1.64255,16000000.0
2009-11-26 20:59:00,1.6425,1.64255,1.6421,1.64225,34700000.0
2009-11-26 21:00:00,1.64215,1.64225,1.64215,1.64215,10500000.0
2009-11-26 21:01:00,1.6421,1.64245,1.6421,1.64225,21300000.0
2009-11-26 21:02:00,1.64215,1.64215,1.6421,1.64215,9200000.0
2009-11-26 21:03:00,1.6421,1.64215,1.642,1.642,3400000.0
2009-11-26 21:04:00,1.64195,1.64195,1.64195,1.64195,1400000.0
2009-11-26 21:05:00,1.64205,1.6421,1.64205,1.6421,2000000.0
2009-11-26 21:06:00,1.64205,1.6421,1.64205,1.6421,2500000.0
2009-11-26 21:07:00,1.64205,1.64205,1.64205,1.64205,3900000.0
2009-11-26 21:08:00,1.6417,1.642,1.64165,1.64175,23200000.0
2009-11-26 21:09:00,1.64165,1.64165,1.6413,1.64155,57800000.0
2009-11-26 21:10:00,1.64155,1.64185,1.6415,1.64185,12900000.0
2009-11-26 21:11:00,1.64185,1.64195,1.6414,1.64155,22500000.0
2009-11-26 21:12:00,1.64155,1.64155,1.6415,1.6415,8500000.0
2009-11-26 21:13:00,1.6415,1.6415,1.6415,1.6415,12800000.0
2009-11-26 21:14:00,1.64155,1.6419,1.64145,1.64185,20200000.0
2009-11-26 21:15:00,1.6418,1.64185,1.64105,1.6417,39200000.0
2009-11-26 21:16:00,1.6417,1.6417,1.64055,1.64075,22800000.0
2009-11-26 21:17:00,1.64065,1.6407,1.6406,1.6407,16300000.0
2009-11-26 21:18:00,1.6407,1.6409,1.6407,1.6408,27200000.0
2009-11-26 21:19:00,1.6408,1.6408,1.64055,1.6406,20000000.0
2009-11-26 21:20:00,1.64065,1.64085,1.6405,1.64055,11600000.0
2009-11-26 21:21:00,1.64065,1.6409,1.64065,1.6407,13100000.0
2009-11-26 21:22:00,1.6407,1.6415,1.64045,1.64135,60900000.0
2009-11-26 21:23:00,1.6414,1.6414,1.64075,1.6409,11600000.0
2009-11-26 21:24:00,1.641,1.642,1.6409,1.64155,33700000.0
2009-11-26 21:25:00,1.6414,1.6414,1.64085,1.6414,22200000.0
2009-11-26 21:26:00,1.6414,1.64155,1.6413,1.6413,20900000.0
2009-11-26 21:27:00,1.6414,1.64215,1.64135,1.6418,27800000.0
2009-11-26 21:28:00,1.64175,1.64235,1.64125,1.64145,38200000.0
2009-11-26 21:29:00,1.64165,1.64165,1.64,1.6404,98400000.0
2009-11-26 21:30:00,1.64035,1.6408,1.64025,1.6408,12100000.0
2009-11-26 21:31:00,1.6408,1.64085,1.6406,1.6408,12600000.0
2009-11-26 21:32:00,1.64085,1.64085,1.64065,1.64065,9600000.0
2009-11-26 21:33:00,1.64065,1.6407,1.64065,1.64065,7000000.0
2009-11-26 21:34:00,1.64075,1.64075,1.64075,1.64075,4300000.0
2009-11-26 21:35:00,1.64075,1.64075,1.64075,1.64075,1400000.0
2009-11-26 21:36:00,1.64075,1.641,1.6407,1.6407,28600000.0
2009-11-26 21:37:00,1.64085,1.6409,1.64075,1.64085,18400000.0
2009-11-26 21:38:00,1.6408,1.6417,1.64065,1.6416,49700000.0
2009-11-26 21:39:00,1.6416,1.64195,1.6411,1.64175,36300000.0
2009-11-26 21:40:00,1.6417,1.6417,1.6417,1.6417,11400000.0
2009-11-26 21:41:00,1.64155,1.6417,1.6414,1.6417,16500000.0
2009-11-26 21:42:00,1.64165,1.64175,1.64165,1.64175,16000000.0
2009-11-26 21:43:00,1.6417,1.64175,1.64155,1.64175,17900000.0
2009-11-26 21:44:00,1.64175,1.6418,1.6415,1.64155,24900000.0
2009-11-26 21:45:00,1.64085,1.64095,1.6406,1.6407,33400000.0
2009-11-26 21:46:00,1.6406,1.6406,1.6405,1.6405,10000000.0
2009-11-26 21:47:00,1.6405,1.64075,1.64045,1.64075,16000000.0
2009-11-26 21:48:00,1.64065,1.6409,1.64065,1.6408,17600000.0
2009-11-26 21:49:00,1.64085,1.64085,1.64065,1.64065,10000000.0
2009-11-26 21:50:00,1.64065,1.6409,1.64065,1.6409,45500000.0
2009-11-26 21:51:00,1.6407,1.6407,1.64035,1.6406,26300000.0
2009-11-26 21:52:00,1.64055,1.64065,1.64055,1.64055,15300000.0
2009-11-26 21:53:00,1.64055,1.64055,1.64035,1.6405,18200000.0
2009-11-26 21:54:00,1.6403,1.64035,1.6401,1.6401,16200000.0
2009-11-26 21:55:00,1.6402,1.6403,1.6402,1.6403,5000000.0
2009-11-26 21:56:00,1.6403,1.6403,1.6401,1.6401,15400000.0
2009-11-26 21:57:00,1.64015,1.6402,1.64015,1.6402,6100000.0
2009-11-26 21:58:00,1.64015,1.64035,1.64015,1.64035,7300000.0
2009-11-26 21:59:00,1.6403,1.64035,1.63995,1.64005,26500000.0
2009-11-26 22:00:00,1.64005,1.6401,1.64005,1.6401,4300000.0
2009-11-26 22:01:00,1.64005,1.6402,1.64005,1.6402,9400000.0
2009-11-26 22:02:00,1.6402,1.6407,1.64,1.6407,30200000.0
2009-11-26 22:03:00,1.6407,1.6407,1.6407,1.6407,1400000.0
2009-11-26 22:04:00,1.6407,1.6407,1.6407,1.6407,1400000.0
2009-11-26 22:05:00,1.6407,1.6408,1.6407,1.6408,6400000.0
2009-11-26 22:06:00,1.6408,1.6409,1.64025,1.6404,23800000.0
2009-11-26 22:07:00,1.64035,1.6406,1.63995,1.6402,42300000.0
2009-11-26 22:08:00,1.64015,1.64015,1.64015,1.64015,4300000.0
2009-11-26 22:09:00,1.64015,1.64015,1.6394,1.63975,29200000.0
2009-11-26 22:10:00,1.63965,1.63975,1.63965,1.63965,11200000.0
2009-11-26 22:11:00,1.63965,1.6406,1.63965,1.64055,36000000.0
2009-11-26 22:12:00,1.64055,1.64085,1.64055,1.6406,24800000.0
2009-11-26 22:13:00,1.6406,1.6406,1.6406,1.6406,2800000.0
2009-11-26 22:14:00,1.6407,1.6414,1.64035,1.64095,22500000.0
2009-11-26 22:15:00,1.64095,1.6411,1.6407,1.6407,28600000.0
2009-11-26 22:16:00,1.6407,1.641,1.6407,1.641,13700000.0
2009-11-26 22:17:00,1.64095,1.64115,1.64075,1.641,12600000.0
2009-11-26 22:18:00,1.641,1.6414,1.64085,1.64135,15700000.0
2009-11-26 22:19:00,1.6414,1.6414,1.6409,1.641,12500000.0
2009-11-26 22:20:00,1.641,1.64105,1.641,1.64105,10200000.0
2009-11-26 22:21:00,1.64105,1.64115,1.64085,1.64085,21300000.0
2009-11-26 22:22:00,1.6409,1.6409,1.6407,1.6408,13900000.0
2009-11-26 22:23:00,1.64075,1.6409,1.64065,1.6409,17400000.0
2009-11-26 22:24:00,1.641,1.6411,1.6409,1.641,19200000.0
2009-11-26 22:25:00,1.641,1.641,1.6408,1.6408,10200000.0
2009-11-26 22:26:00,1.64085,1.64085,1.64085,1.64085,4200000.0
2009-11-26 22:27:00,1.6409,1.641,1.6409,1.6409,9700000.0
2009-11-26 22:28:00,1.64095,1.64105,1.64095,1.64095,8000000.0
2009-11-26 22:29:00,1.64125,1.6413,1.64085,1.6409,13900000.0
2009-11-26 22:30:00,1.64095,1.6413,1.64095,1.64105,33500000.0
2009-11-26 22:31:00,1.64095,1.6411,1.64095,1.64105,10900000.0
2009-11-26 22:32:00,1.6409,1.6411,1.6408,1.6408,58800000.0
2009-11-26 22:33:00,1.64075,1.64085,1.64075,1.64075,22500000.0
2009-11-26 22:34:00,1.64075,1.64085,1.6407,1.6407,26500000.0
2009-11-26 22:35:00,1.6407,1.64085,1.6407,1.6407,8700000.0
2009-11-26 22:36:00,1.64075,1.6408,1.6407,1.6407,15400000.0
2009-11-26 22:37:00,1.6407,1.6407,1.64065,1.6407,11700000.0
2009-11-26 22:38:00,1.64065,1.64165,1.64065,1.64165,46800000.0
2009-11-26 22:39:00,1.6418,1.64255,1.6418,1.6422,55600000.0
2009-11-26 22:40:00,1.64215,1.6424,1.64215,1.6422,11800000.0
2009-11-26 22:41:00,1.6422,1.6424,1.64215,1.6422,17100000.0
2009-11-26 22:42:00,1.64215,1.6423,1.64215,1.6423,7200000.0
2009-11-26 22:43:00,1.64361,1.64361,1.64309,1.64338,5800000.0
2009-11-26 22:44:00,1.6422,1.6422,1.64215,1.6422,5800000.0
2009-11-26 22:45:00,1.6422,1.6422,1.6421,1.6421,7200000.0
2009-11-26 22:46:00,1.6422,1.6422,1.64165,1.64165,18600000.0
2009-11-26 22:47:00,1.6416,1.6424,1.6416,1.64235,20400000.0
2009-11-26 22:48:00,1.64235,1.6424,1.6423,1.6424,24900000.0
2009-11-26 22:49:00,1.6424,1.6425,1.6424,1.6424,13700000.0
2009-11-26 22:50:00,1.6424,1.643,1.6424,1.643,12700000.0
2009-11-26 22:51:00,1.643,1.64365,1.643,1.64365,32400000.0
2009-11-26 22:52:00,1.6435,1.64405,1.64345,1.644,26500000.0
2009-11-26 22:53:00,1.6439,1.644,1.64355,1.6437,25100000.0
2009-11-26 22:54:00,1.64385,1.6442,1.6437,1.64375,24100000.0
2009-11-26 22:55:00,1.64375,1.64395,1.6437,1.6438,16300000.0
2009-11-26 22:56:00,1.6437,1.64415,1.64355,1.6439,37800000.0
2009-11-26 22:57:00,1.64385,1.6439,1.64385,1.64385,9000000.0
2009-11-26 22:58:00,1.6439,1.64405,1.64375,1.64375,4000000.0
2009-11-26 22:59:00,1.6441,1.6447,1.6439,1.6446,33800000.0
2009-11-26 23:00:00,1.64455,1.6449,1.64445,1.6449,65200000.0
2009-11-26 23:01:00,1.64485,1.64485,1.64305,1.64355,79000000.0
2009-11-26 23:02:00,1.64355,1.6438,1.6435,1.6436,20200000.0
2009-11-26 23:03:00,1.6436,1.64365,1.6428,1.64365,40800000.0
2009-11-26 23:04:00,1.64365,1.6437,1.64335,1.6436,29500000.0
2009-11-26 23:05:00,1.6436,1.6436,1.64355,1.64355,4200000.0
2009-11-26 23:06:00,1.6435,1.64385,1.6434,1.6434,46900000.0
2009-11-26 23:07:00,1.64345,1.6442,1.64335,1.6439,37700000.0
2009-11-26 23:08:00,1.644,1.6443,1.64385,1.644,15500000.0
2009-11-26 23:09:00,1.644,1.6447,1.644,1.6447,23100000.0
2009-11-26 23:10:00,1.64475,1.6449,1.64475,1.64475,9600000.0
2009-11-26 23:11:00,1.6448,1.6449,1.6447,1.6448,22600000.0
2009-11-26 23:12:00,1.6449,1.6452,1.64465,1.64515,48500000.0
2009-11-26 23:13:00,1.64515,1.64515,1.64485,1.645,34400000.0
2009-11-26 23:14:00,1.64495,1.6456,1.64475,1.645,56800000.0
2009-11-26 23:15:00,1.64515,1.6452,1.64495,1.6451,44400000.0
2009-11-26 23:16:00,1.6451,1.6452,1.6441,1.6441,36800000.0
2009-11-26 23:17:00,1.6441,1.6448,1.6441,1.6441,18000000.0
2009-11-26 23:18:00,1.6442,1.64435,1.64355,1.64365,35000000.0
2009-11-26 23:19:00,1.64365,1.64445,1.64345,1.6444,35900000.0
2009-11-26 23:20:00,1.64425,1.64425,1.64315,1.64315,18400000.0
2009-11-26 23:21:00,1.6434,1.6441,1.6434,1.6441,28800000.0
2009-11-26 23:22:00,1.6441,1.6444,1.6432,1.6444,22100000.0
2009-11-26 23:23:00,1.6445,1.64465,1.64445,1.64465,11200000.0
2009-11-26 23:24:00,1.6446,1.64465,1.6442,1.6442,7400000.0
2009-11-26 23:25:00,1.6442,1.64465,1.6442,1.64465,38400000.0
2009-11-26 23:26:00,1.64465,1.64465,1.64405,1.6442,18000000.0
2009-11-26 23:27:00,1.6441,1.6441,1.6441,1.6441,2000000.0
2009-11-26 23:28:00,1.644,1.64465,1.644,1.64465,16000000.0
2009-11-26 23:29:00,1.6446,1.6446,1.6444,1.6444,4000000.0
2009-11-26 23:30:00,1.64425,1.64425,1.64425,1.64425,1400000.0
2009-11-26 23:31:00,1.64435,1.6445,1.64435,1.6445,6400000.0
2009-11-26 23:32:00,1.64455,1.6453,1.6445,1.64525,25100000.0
2009-11-26 23:33:00,1.64515,1.64515,1.64435,1.6449,21000000.0
2009-11-26 23:34:00,1.645,1.64575,1.64485,1.64565,57000000.0
2009-11-26 23:35:00,1.6455,1.64555,1.6444,1.64535,18800000.0
2009-11-26 23:36:00,1.64525,1.6456,1.64525,1.64555,16000000.0
2009-11-26 23:37:00,1.64565,1.6463,1.64495,1.64535,42400000.0
2009-11-26 23:38:00,1.64545,1.6456,1.6449,1.6453,26400000.0
2009-11-26 23:39:00,1.6453,1.6454,1.6444,1.6451,43900000.0
2009-11-26 23:40:00,1.64495,1.64495,1.6443,1.64485,17500000.0
2009-11-26 23:41:00,1.6444,1.64445,1.644,1.644,19000000.0
2009-11-26 23:42:00,1.644,1.64405,1.64255,1.64355,55900000.0
2009-11-26 23:43:00,1.64355,1.64355,1.6431,1.64345,26300000.0
2009-11-26 23:44:00,1.64355,1.6438,1.64345,1.6435,27800000.0
2009-11-26 23:45:00,1.6436,1.6436,1.64355,1.64355,6000000.0
2009-11-26 23:46:00,1.6437,1.644,1.64355,1.6437,30500000.0
2009-11-26 23:47:00,1.6437,1.64415,1.6434,1.6435,42600000.0
2009-11-26 23:48:00,1.64345,1.6435,1.6425,1.64275,14000000.0
2009-11-26 23:49:00,1.64285,1.64315,1.6419,1.6421,31300000.0
2009-11-26 23:50:00,1.6423,1.6427,1.6423,1.6427,13300000.0
2009-11-26 23:51:00,1.6428,1.6428,1.6427,1.6427,2000000.0
2009-11-26 23:52:00,1.6427,1.6431,1.6427,1.6431,8000000.0
2009-11-26 23:53:00,1.64315,1.6433,1.643,1.64305,23000000.0
2009-11-26 23:54:00,1.64305,1.6435,1.6427,1.6429,44400000.0
2009-11-26 23:55:00,1.6429,1.64335,1.6427,1.6427,16000000.0
2009-11-26 23:56:00,1.64265,1.64265,1.64255,1.6426,4000000.0
2009-11-26 23:57:00,1.64245,1.6431,1.64235,1.6431,19500000.0
2009-11-26 23:58:00,1.6431,1.64335,1.6431,1.64335,8000000.0
2009-11-26 23:59:00,1.6434,1.64355,1.6434,1.64355,5000000.0
2009-11-27 00:00:00,1.6436,1.6436,1.64305,1.64305,17100000.0
2009-11-27 00:01:00,1.64305,1.64305,1.64305,1.64305,4400000.0
2009-11-27 00:02:00,1.64305,1.6438,1.64305,1.6436,13200000.0
2009-11-27 00:03:00,1.6437,1.64405,1.64345,1.64395,28000000.0
2009-11-27 00:04:00,1.64395,1.6442,1.6433,1.64345,49200000.0
2009-11-27 00:05:00,1.6433,1.64365,1.64325,1.64365,25000000.0
2009-11-27 00:06:00,1.64365,1.64375,1.64355,1.64355,21000000.0
2009-11-27 00:07:00,1.64345,1.64355,1.64335,1.64345,19000000.0
2009-11-27 00:08:00,1.64355,1.6436,1.6433,1.64355,17000000.0
2009-11-27 00:09:00,1.6435,1.64405,1.6429,1.6435,39600000.0
2009-11-27 00:10:00,1.6436,1.6438,1.64195,1.64195,30900000.0
2009-11-27 00:11:00,1.6422,1.64445,1.6422,1.64385,18000000.0
2009-11-27 00:12:00,1.6441,1.6443,1.6441,1.64425,6000000.0
2009-11-27 00:13:00,1.6443,1.6452,1.6443,1.6452,25000000.0
2009-11-27 00:14:00,1.6452,1.6452,1.6451,1.64515,3000000.0
2009-11-27 00:15:00,1.6453,1.64545,1.6453,1.6453,9000000.0
2009-11-27 00:16:00,1.64545,1.64575,1.6452,1.6456,34000000.0
2009-11-27 00:17:00,1.6456,1.6457,1.64525,1.64555,27000000.0
2009-11-27 00:18:00,1.6455,1.64575,1.64545,1.64555,26000000.0
2009-11-27 00:19:00,1.6455,1.64585,1.64455,1.6448,45500000.0
2009-11-27 00:20:00,1.6447,1.645,1.6441,1.64465,18000000.0
2009-11-27 00:21:00,1.64465,1.64465,1.64465,1.64465,2000000.0
2009-11-27 00:22:00,1.64445,1.64445,1.6444,1.6444,4000000.0
2009-11-27 00:23:00,1.64435,1.64435,1.64435,1.64435,2000000.0
2009-11-27 00:24:00,1.6442,1.64445,1.6442,1.64435,14000000.0
2009-11-27 00:25:00,1.64435,1.64515,1.64425,1.64475,30600000.0
2009-11-27 00:26:00,1.64475,1.645,1.64465,1.6448,25000000.0
2009-11-27 00:27:00,1.6447,1.6447,1.64435,1.64445,15000000.0
2009-11-27 00:28:00,1.6444,1.6444,1.6444,1.6444,4000000.0
2009-11-27 00:29:00,1.6444,1.64445,1.64385,1.64425,21000000.0
2009-11-27 00:30:00,1.64425,1.64475,1.6441,1.64415,16100000.0
2009-11-27 00:31:00,1.64415,1.6442,1.64375,1.6442,33300000.0
2009-11-27 00:32:00,1.64355,1.6443,1.64355,1.6441,23000000.0
2009-11-27 00:33:00,1.64415,1.6448,1.64405,1.6442,29800000.0
2009-11-27 00:34:00,1.6442,1.6446,1.6442,1.6445,29000000.0
2009-11-27 00:35:00,1.6445,1.6448,1.6444,1.6446,23100000.0
2009-11-27 00:36:00,1.6446,1.6446,1.6444,1.6445,17500000.0
2009-11-27 00:37:00,1.64445,1.6445,1.6444,1.6445,9700000.0
2009-11-27 00:38:00,1.6444,1.64455,1.6444,1.6445,5500000.0
2009-11-27 00:39:00,1.64435,1.6446,1.64435,1.6446,10800000.0
2009-11-27 00:40:00,1.64455,1.6446,1.64415,1.6442,27100000.0
2009-11-27 00:41:00,1.64425,1.6444,1.64365,1.644,64500000.0
2009-11-27 00:42:00,1.644,1.6444,1.64385,1.6444,67900000.0
2009-11-27 00:43:00,1.6444,1.6448,1.64435,1.64465,40500000.0
2009-11-27 00:44:00,1.64465,1.645,1.64465,1.6448,22300000.0
2009-11-27 00:45:00,1.6448,1.6449,1.64465,1.64485,27500000.0
2009-11-27 00:46:00,1.6445,1.645,1.6445,1.64475,30600000.0
2009-11-27 00:47:00,1.6448,1.645,1.64475,1.645,9000000.0
2009-11-27 00:48:00,1.6449,1.6449,1.6443,1.6446,45200000.0
2009-11-27 00:49:00,1.64455,1.64485,1.6445,1.64485,16900000.0
2009-11-27 00:50:00,1.64485,1.6449,1.6442,1.64445,70000000.0
2009-11-27 00:51:00,1.64445,1.6446,1.6442,1.64445,54500000.0
2009-11-27 00:52:00,1.6445,1.6447,1.6445,1.6447,15700000.0
2009-11-27 00:53:00,1.64485,1.6452,1.6438,1.64495,80400000.0
2009-11-27 00:54:00,1.64485,1.645,1.6445,1.6446,30000000.0
2009-11-27 00:55:00,1.64475,1.64505,1.6442,1.6442,42000000.0
2009-11-27 00:56:00,1.6442,1.6443,1.6442,1.64425,23100000.0
2009-11-27 00:57:00,1.64425,1.6446,1.64425,1.6446,10800000.0
2009-11-27 00:58:00,1.64475,1.64475,1.6443,1.6444,7200000.0
2009-11-27 00:59:00,1.6442,1.6447,1.64415,1.6447,17800000.0
2009-11-27 01:00:00,1.6441,1.6449,1.6441,1.64475,102100000.0
2009-11-27 01:01:00,1.64485,1.6452,1.6448,1.6452,22600000.0
2009-11-27 01:02:00,1.64535,1.64535,1.64505,1.6452,38000000.0
2009-11-27 01:03:00,1.6451,1.6451,1.645,1.645,5600000.0
2009-11-27 01:04:00,1.6451,1.64525,1.64495,1.64525,18300000.0
2009-11-27 01:05:00,1.64525,1.64545,1.6451,1.6453,26700000.0
2009-11-27 01:06:00,1.6452,1.6452,1.6452,1.6452,2800000.0
2009-11-27 01:07:00,1.6453,1.64625,1.6453,1.64605,46800000.0
2009-11-27 01:08:00,1.64595,1.6471,1.64595,1.6467,76000000.0
2009-11-27 01:09:00,1.6468,1.6481,1.6466,1.6477,70500000.0
2009-11-27 01:10:00,1.64785,1.6479,1.64705,1.6472,116300000.0
2009-11-27 01:11:00,1.6472,1.6486,1.6471,1.6484,90000000.0
2009-11-27 01:12:00,1.6484,1.64865,1.64745,1.6481,122700000.0
2009-11-27 01:13:00,1.648,1.6483,1.6474,1.6478,96100000.0
2009-11-27 01:14:00,1.64785,1.6486,1.64765,1.6482,116300000.0
2009-11-27 01:15:00,1.6482,1.64985,1.6481,1.64945,126800000.0
2009-11-27 01:16:00,1.64945,1.65075,1.64915,1.65,191100000.0
2009-11-27 01:17:00,1.65005,1.6504,1.6484,1.6484,143100000.0
2009-11-27 01:18:00,1.6484,1.6496,1.64755,1.64845,159700000.0
2009-11-27 01:19:00,1.6483,1.64985,1.6479,1.64965,173600000.0
2009-11-27 01:20:00,1.6497,1.6517,1.64955,1.6516,162000000.0
2009-11-27 01:21:00,1.6516,1.6516,1.6502,1.6507,150900000.0
2009-11-27 01:22:00,1.65065,1.651,1.6501,1.65055,132500000.0
2009-11-27 01:23:00,1.65055,1.6511,1.65005,1.65095,79200000.0
2009-11-27 01:24:00,1.65095,1.65115,1.6508,1.6511,69900000.0
2009-11-27 01:25:00,1.6511,1.65385,1.6511,1.6527,153800000.0
2009-11-27 01:26:00,1.6528,1.6532,1.6525,1.6528,186600000.0
2009-11-27 01:27:00,1.65295,1.6539,1.6528,1.6539,127300000.0
2009-11-27 01:28:00,1.65405,1.65405,1.65275,1.65285,161400000.0
2009-11-27 01:29:00,1.65305,1.65305,1.65,1.65,153400000.0
2009-11-27 01:30:00,1.65035,1.65265,1.64865,1.65255,140300000.0
2009-11-27 01:31:00,1.65245,1.65315,1.6509,1.65315,94200000.0
2009-11-27 01:32:00,1.653,1.65335,1.65235,1.65265,54800000.0
2009-11-27 01:33:00,1.6529,1.6533,1.6525,1.6526,93200000.0
2009-11-27 01:34:00,1.65265,1.65285,1.65135,1.6514,106200000.0
2009-11-27 01:35:00,1.65165,1.65185,1.65075,1.651,130900000.0
2009-11-27 01:36:00,1.651,1.65215,1.65095,1.65175,143700000.0
2009-11-27 01:37:00,1.6517,1.6522,1.65085,1.6521,128100000.0
2009-11-27 01:38:00,1.6522,1.6524,1.65105,1.65165,127500000.0
2009-11-27 01:39:00,1.6517,1.65205,1.6508,1.65185,98300000.0
2009-11-27 01:40:00,1.65175,1.6527,1.65105,1.6523,124600000.0
2009-11-27 01:41:00,1.6523,1.6627,1.65205,1.6565,228100000.0
2009-11-27 01:42:00,1.65655,1.6603,1.6549,1.6565,163100000.0
2009-11-27 01:43:00,1.6565,1.65715,1.65575,1.6566,132300000.0
2009-11-27 01:44:00,1.65625,1.6573,1.6557,1.65655,117400000.0
2009-11-27 01:45:00,1.6567,1.6567,1.6548,1.65535,158400000.0
2009-11-27 01:46:00,1.65545,1.6562,1.6543,1.655,145300000.0
2009-11-27 01:47:00,1.655,1.6555,1.6536,1.6542,116800000.0
2009-11-27 01:48:00,1.65415,1.655,1.65345,1.65395,101100000.0
2009-11-27 01:49:00,1.6541,1.65515,1.6541,1.65515,113500000.0
2009-11-27 01:50:00,1.6551,1.65695,1.65405,1.65615,113100000.0
2009-11-27 01:51:00,1.65635,1.6578,1.65545,1.65545,133200000.0
2009-11-27 01:52:00,1.65545,1.65595,1.65355,1.655,149300000.0
2009-11-27 01:53:00,1.655,1.6557,1.65355,1.65355,122400000.0
2009-11-27 01:54:00,1.65355,1.65385,1.6518,1.65285,134100000.0
2009-11-27 01:55:00,1.65285,1.65545,1.6528,1.65515,119000000.0
2009-11-27 01:56:00,1.6552,1.6562,1.6531,1.65425,90600000.0
2009-11-27 01:57:00,1.65425,1.6562,1.6539,1.6558,120000000.0
2009-11-27 01:58:00,1.65575,1.6566,1.65505,1.6554,81500000.0
2009-11-27 01:59:00,1.65545,1.65545,1.65455,1.65475,77600000.0
2009-11-27 02:00:00,1.65475,1.65505,1.65325,1.65375,131000000.0
2009-11-27 02:01:00,1.6532,1.65505,1.6532,1.65445,110500000.0
2009-11-27 02:02:00,1.65445,1.65455,1.65225,1.65235,85200000.0
2009-11-27 02:03:00,1.65235,1.6535,1.65225,1.65325,96900000.0
2009-11-27 02:04:00,1.6532,1.6534,1.64975,1.6507,171400000.0
2009-11-27 02:05:00,1.65035,1.65255,1.65035,1.6522,133700000.0
2009-11-27 02:06:00,1.65215,1.65355,1.6517,1.6532,124000000.0
2009-11-27 02:07:00,1.65335,1.65385,1.65175,1.652,150900000.0
2009-11-27 02:08:00,1.6522,1.6527,1.65155,1.6521,137800000.0
2009-11-27 02:09:00,1.652,1.65245,1.6512,1.6514,97500000.0
2009-11-27 02:10:00,1.65155,1.65225,1.6515,1.65175,83100000.0
2009-11-27 02:11:00,1.65135,1.65175,1.65095,1.65165,59100000.0
2009-11-27 02:12:00,1.65165,1.65195,1.65155,1.6516,59800000.0
2009-11-27 02:13:00,1.65155,1.65175,1.6503,1.6508,106300000.0
2009-11-27 02:14:00,1.651,1.65125,1.65055,1.65125,101200000.0
2009-11-27 02:15:00,1.65125,1.6515,1.65065,1.65065,73100000.0
2009-11-27 02:16:00,1.65065,1.6514,1.6504,1.6512,99300000.0
2009-11-27 02:17:00,1.6512,1.6513,1.6505,1.65075,93100000.0
2009-11-27 02:18:00,1.65075,1.651,1.6486,1.64885,107700000.0
2009-11-27 02:19:00,1.6488,1.6495,1.6478,1.64855,125000000.0
2009-11-27 02:20:00,1.64855,1.64855,1.6458,1.64755,166200000.0
2009-11-27 02:21:00,1.64755,1.649,1.64715,1.6489,107300000.0
2009-11-27 02:22:00,1.649,1.6497,1.64845,1.64945,85900000.0
2009-11-27 02:23:00,1.6494,1.65015,1.64915,1.64995,79400000.0
2009-11-27 02:24:00,1.6499,1.65015,1.6493,1.64945,95800000.0
2009-11-27 02:25:00,1.6494,1.64975,1.6487,1.64895,97800000.0
2009-11-27 02:26:00,1.64905,1.6499,1.64905,1.6493,95900000.0
2009-11-27 02:27:00,1.6494,1.64985,1.64935,1.64975,115500000.0
2009-11-27 02:28:00,1.6494,1.64955,1.6491,1.64945,57000000.0
2009-11-27 02:29:00,1.64945,1.6505,1.64915,1.6504,123300000.0
2009-11-27 02:30:00,1.6504,1.6514,1.65005,1.65105,125800000.0
2009-11-27 02:31:00,1.65105,1.6512,1.64935,1.64965,133200000.0
2009-11-27 02:32:00,1.6497,1.65085,1.6495,1.6505,98900000.0
2009-11-27 02:33:00,1.65055,1.65195,1.65055,1.6516,115100000.0
2009-11-27 02:34:00,1.65155,1.65205,1.65095,1.65185,92000000.0
2009-11-27 02:35:00,1.65185,1.6524,1.65175,1.6523,71700000.0
2009-11-27 02:36:00,1.6523,1.65235,1.65045,1.6505,85700000.0
2009-11-27 02:37:00,1.6506,1.6508,1.64945,1.64945,116600000.0
2009-11-27 02:38:00,1.64955,1.6525,1.64955,1.65205,141000000.0
2009-11-27 02:39:00,1.65205,1.6525,1.65115,1.65135,125800000.0
2009-11-27 02:40:00,1.65135,1.6518,1.65055,1.6516,113000000.0
2009-11-27 02:41:00,1.65145,1.65185,1.65,1.6501,100200000.0
2009-11-27 02:42:00,1.6502,1.6511,1.64935,1.65025,127800000.0
2009-11-27 02:43:00,1.65035,1.65045,1.6494,1.64955,88200000.0
2009-11-27 02:44:00,1.64955,1.65085,1.64935,1.6496,145500000.0
2009-11-27 02:45:00,1.64955,1.6504,1.64945,1.6498,80900000.0
2009-11-27 02:46:00,1.64985,1.65035,1.64935,1.6503,79100000.0
2009-11-27 02:47:00,1.65035,1.65095,1.65035,1.6508,81000000.0
2009-11-27 02:48:00,1.6508,1.65115,1.65025,1.6503,82400000.0
2009-11-27 02:49:00,1.65025,1.65075,1.6502,1.6504,72500000.0
2009-11-27 02:50:00,1.6505,1.65055,1.6494,1.6499,121400000.0
2009-11-27 02:51:00,1.65,1.6502,1.64955,1.64975,116900000.0
2009-11-27 02:52:00,1.64985,1.6504,1.64975,1.65035,48700000.0
2009-11-27 02:53:00,1.65035,1.65135,1.65025,1.65095,89100000.0
2009-11-27 02:54:00,1.651,1.65155,1.65015,1.6503,154700000.0
2009-11-27 02:55:00,1.64965,1.65,1.6493,1.64955,108000000.0
2009-11-27 02:56:00,1.64955,1.65035,1.6495,1.6503,93400000.0
2009-11-27 02:57:00,1.65035,1.6512,1.65,1.65035,109400000.0
2009-11-27 02:58:00,1.65035,1.651,1.6501,1.65045,75100000.0
2009-11-27 02:59:00,1.65,1.6504,1.64975,1.6498,73600000.0
2009-11-27 03:00:00,1.64985,1.65025,1.64935,1.64945,102500000.0
2009-11-27 03:01:00,1.64945,1.64945,1.6484,1.64855,114100000.0
2009-11-27 03:02:00,1.6486,1.6489,1.64795,1.648,87700000.0
2009-11-27 03:03:00,1.64795,1.64895,1.64795,1.6489,70000000.0
2009-11-27 03:04:00,1.64885,1.65,1.64875,1.64955,162200000.0
2009-11-27 03:05:00,1.64965,1.6499,1.64945,1.64975,57300000.0
2009-11-27 03:06:00,1.64975,1.64995,1.6496,1.64985,42800000.0
2009-11-27 03:07:00,1.64975,1.6502,1.64955,1.65005,83100000.0
2009-11-27 03:08:00,1.65015,1.6507,1.64995,1.65015,106400000.0
2009-11-27 03:09:00,1.6502,1.65065,1.64995,1.65045,73700000.0
2009-11-27 03:10:00,1.65045,1.6509,1.65025,1.65085,57300000.0
2009-11-27 03:11:00,1.6508,1.651,1.65045,1.6505,56900000.0
2009-11-27 03:12:00,1.65045,1.65145,1.65045,1.6513,61300000.0
2009-11-27 03:13:00,1.6513,1.65135,1.6507,1.6507,37800000.0
2009-11-27 03:14:00,1.65085,1.65125,1.6505,1.65125,65600000.0
2009-11-27 03:15:00,1.65105,1.65165,1.6506,1.65145,87800000.0
2009-11-27 03:16:00,1.65145,1.6518,1.65115,1.65175,113100000.0
2009-11-27 03:17:00,1.6518,1.6518,1.6511,1.6513,76100000.0
2009-11-27 03:18:00,1.6512,1.6515,1.65085,1.6511,57400000.0
2009-11-27 03:19:00,1.6511,1.65215,1.6507,1.65155,112700000.0
2009-11-27 03:20:00,1.65165,1.65185,1.6507,1.6508,103600000.0
2009-11-27 03:21:00,1.6508,1.65145,1.6503,1.65125,125300000.0
2009-11-27 03:22:00,1.65125,1.6514,1.6508,1.65115,68500000.0
2009-11-27 03:23:00,1.6511,1.6516,1.6509,1.65125,91200000.0
2009-11-27 03:24:00,1.65125,1.65185,1.651,1.6518,75500000.0
2009-11-27 03:25:00,1.65185,1.6521,1.65135,1.6519,95000000.0
2009-11-27 03:26:00,1.652,1.6524,1.65185,1.6519,71600000.0
2009-11-27 03:27:00,1.6519,1.6519,1.6514,1.65145,52300000.0
2009-11-27 03:28:00,1.65155,1.6521,1.65155,1.6521,31100000.0
2009-11-27 03:29:00,1.65215,1.6525,1.65165,1.6518,49400000.0
2009-11-27 03:30:00,1.6517,1.6519,1.6513,1.6513,82700000.0
2009-11-27 03:31:00,1.6513,1.65135,1.65075,1.65115,57800000.0
2009-11-27 03:32:00,1.65115,1.6512,1.65095,1.65115,19700000.0
2009-11-27 03:33:00,1.65115,1.65175,1.6509,1.6513,70100000.0
2009-11-27 03:34:00,1.6514,1.6514,1.6509,1.65095,27600000.0
2009-11-27 03:35:00,1.65105,1.6515,1.65085,1.65135,47700000.0
2009-11-27 03:36:00,1.65125,1.65125,1.64955,1.64965,81900000.0
2009-11-27 03:37:00,1.6496,1.65045,1.6496,1.65045,77200000.0
2009-11-27 03:38:00,1.65055,1.6507,1.6505,1.6505,21100000.0
2009-11-27 03:39:00,1.65055,1.6507,1.6505,1.65055,21400000.0
2009-11-27 03:40:00,1.65065,1.6508,1.65065,1.6508,28200000.0
2009-11-27 03:41:00,1.6508,1.6512,1.65075,1.6508,72000000.0
2009-11-27 03:42:00,1.6508,1.6512,1.65065,1.6509,80900000.0
2009-11-27 03:43:00,1.65095,1.6514,1.6509,1.6511,65700000.0
2009-11-27 03:44:00,1.6511,1.6519,1.6511,1.6516,74600000.0
2009-11-27 03:45:00,1.6516,1.6526,1.65145,1.6526,49200000.0
2009-11-27 03:46:00,1.6526,1.6526,1.6516,1.65185,67000000.0
2009-11-27 03:47:00,1.65175,1.6526,1.65175,1.65225,66800000.0
2009-11-27 03:48:00,1.65235,1.6526,1.65225,1.6524,20600000.0
2009-11-27 03:49:00,1.6524,1.65255,1.6524,1.65245,21000000.0
2009-11-27 03:50:00,1.65245,1.6525,1.652,1.6523,68700000.0
2009-11-27 03:51:00,1.6523,1.6523,1.6522,1.6522,18000000.0
2009-11-27 03:52:00,1.65215,1.65225,1.6521,1.6522,26900000.0
2009-11-27 03:53:00,1.65225,1.65235,1.65205,1.65205,55300000.0
2009-11-27 03:54:00,1.65205,1.6527,1.65195,1.65245,108900000.0
2009-11-27 03:55:00,1.6524,1.65265,1.65205,1.65265,60400000.0
2009-11-27 03:56:00,1.65265,1.65285,1.65245,1.65285,57900000.0
2009-11-27 03:57:00,1.65275,1.65355,1.65275,1.6528,70400000.0
2009-11-27 03:58:00,1.65285,1.65305,1.6526,1.653,67600000.0
2009-11-27 03:59:00,1.653,1.6541,1.65285,1.6529,178800000.0
2009-11-27 04:00:00,1.65285,1.65325,1.6527,1.65305,114700000.0
2009-11-27 04:01:00,1.65305,1.65515,1.65305,1.65505,185400000.0
2009-11-27 04:02:00,1.65505,1.65505,1.6541,1.6543,81700000.0
2009-11-27 04:03:00,1.6542,1.6543,1.65335,1.6538,94400000.0
2009-11-27 04:04:00,1.6537,1.6538,1.6534,1.6537,99900000.0
2009-11-27 04:05:00,1.6537,1.6541,1.65335,1.654,103000000.0
2009-11-27 04:06:00,1.65415,1.65535,1.6541,1.6547,160500000.0
2009-11-27 04:07:00,1.65475,1.65545,1.6547,1.6553,106600000.0
2009-11-27 04:08:00,1.6555,1.6565,1.65545,1.6563,137900000.0
2009-11-27 04:09:00,1.6563,1.6564,1.65415,1.65435,141000000.0
2009-11-27 04:10:00,1.65425,1.6546,1.65385,1.6542,126000000.0
2009-11-27 04:11:00,1.6542,1.65505,1.6536,1.65485,124600000.0
2009-11-27 04:12:00,1.65485,1.65485,1.6542,1.6543,102700000.0
2009-11-27 04:13:00,1.65425,1.65455,1.65355,1.6538,114300000.0
2009-11-27 04:14:00,1.65395,1.6543,1.6529,1.6541,130800000.0
2009-11-27 04:15:00,1.65395,1.65395,1.6532,1.6532,92200000.0
2009-11-27 04:16:00,1.6532,1.6541,1.6532,1.654,92800000.0
2009-11-27 04:17:00,1.654,1.654,1.6534,1.65355,103800000.0
2009-11-27 04:18:00,1.65375,1.65385,1.653,1.653,83000000.0
2009-11-27 04:19:00,1.65295,1.6533,1.65265,1.6533,65800000.0
2009-11-27 04:20:00,1.6533,1.65355,1.65325,1.65345,56800000.0
2009-11-27 04:21:00,1.65365,1.654,1.6533,1.65365,48500000.0
2009-11-27 04:22:00,1.6532,1.6539,1.65295,1.6537,59500000.0
2009-11-27 04:23:00,1.6533,1.65405,1.65305,1.6533,77100000.0
2009-11-27 04:24:00,1.65325,1.65365,1.6532,1.65325,55800000.0
2009-11-27 04:25:00,1.6532,1.65445,1.65295,1.65445,82700000.0
2009-11-27 04:26:00,1.6543,1.6548,1.6537,1.65375,171200000.0
2009-11-27 04:27:00,1.6539,1.65405,1.65335,1.65375,36400000.0
2009-11-27 04:28:00,1.6538,1.65395,1.6533,1.6536,59200000.0
2009-11-27 04:29:00,1.65355,1.65395,1.6534,1.65395,55900000.0
2009-11-27 04:30:00,1.65395,1.6543,1.6535,1.6543,85300000.0
2009-11-27 04:31:00,1.6544,1.65575,1.65415,1.65515,128800000.0
2009-11-27 04:32:00,1.6552,1.65555,1.6545,1.65495,160800000.0
2009-11-27 04:33:00,1.6549,1.6554,1.6547,1.6549,155700000.0
2009-11-27 04:34:00,1.6549,1.6549,1.6535,1.65415,137500000.0
2009-11-27 04:35:00,1.6542,1.6542,1.6532,1.6542,162600000.0
2009-11-27 04:36:00,1.6542,1.6549,1.6539,1.6547,101000000.0
2009-11-27 04:37:00,1.65465,1.65515,1.6546,1.6547,104100000.0
2009-11-27 04:38:00,1.65455,1.65475,1.65395,1.65425,103600000.0
2009-11-27 04:39:00,1.65425,1.65425,1.6536,1.6539,89400000.0
2009-11-27 04:40:00,1.65385,1.6541,1.65345,1.6541,98900000.0
2009-11-27 04:41:00,1.65415,1.65435,1.654,1.654,39300000.0
2009-11-27 04:42:00,1.654,1.6544,1.6537,1.6538,102400000.0
2009-11-27 04:43:00,1.65365,1.65405,1.65325,1.65335,130900000.0
2009-11-27 04:44:00,1.6533,1.6535,1.65285,1.6529,54900000.0
2009-11-27 04:45:00,1.65285,1.653,1.65205,1.6527,71900000.0
2009-11-27 04:46:00,1.6526,1.653,1.65235,1.65285,88000000.0
2009-11-27 04:47:00,1.65285,1.6539,1.65285,1.65375,80400000.0
2009-11-27 04:48:00,1.65375,1.6538,1.65345,1.65365,32300000.0
2009-11-27 04:49:00,1.6536,1.6536,1.65295,1.6531,64600000.0
2009-11-27 04:50:00,1.6531,1.6533,1.65265,1.65265,73000000.0
2009-11-27 04:51:00,1.65265,1.65275,1.6516,1.65215,77400000.0
2009-11-27 04:52:00,1.65225,1.6527,1.6513,1.65185,122800000.0
2009-11-27 04:53:00,1.652,1.65225,1.6519,1.65215,62300000.0
2009-11-27 04:54:00,1.6522,1.65245,1.6516,1.6518,90300000.0
2009-11-27 04:55:00,1.65185,1.6522,1.65175,1.65185,41700000.0
2009-11-27 04:56:00,1.65185,1.65225,1.65155,1.65165,53200000.0
2009-11-27 04:57:00,1.65165,1.6521,1.6515,1.65165,130300000.0
2009-11-27 04:58:00,1.6516,1.6518,1.6514,1.6515,75800000.0
2009-11-27 04:59:00,1.6516,1.65205,1.6515,1.65205,158100000.0
2009-11-27 05:00:00,1.65215,1.65215,1.65125,1.65175,111700000.0
2009-11-27 05:01:00,1.6517,1.6524,1.65165,1.65225,92000000.0
2009-11-27 05:02:00,1.65225,1.6524,1.6518,1.6518,82200000.0
2009-11-27 05:03:00,1.6519,1.6523,1.6518,1.6522,63400000.0
2009-11-27 05:04:00,1.65225,1.65255,1.65155,1.652,123000000.0
2009-11-27 05:05:00,1.652,1.6521,1.65145,1.65145,61200000.0
2009-11-27 05:06:00,1.65145,1.6518,1.65145,1.65145,92300000.0
2009-11-27 05:07:00,1.65145,1.652,1.65145,1.65155,132700000.0
2009-11-27 05:08:00,1.65155,1.65155,1.651,1.65115,103300000.0
2009-11-27 05:09:00,1.6512,1.65145,1.65055,1.6508,130900000.0
2009-11-27 05:10:00,1.6508,1.65085,1.6504,1.6504,52200000.0
2009-11-27 05:11:00,1.6504,1.6508,1.65015,1.65035,130000000.0
2009-11-27 05:12:00,1.65035,1.6506,1.65035,1.6505,53800000.0
2009-11-27 05:13:00,1.6505,1.6508,1.65035,1.65045,77700000.0
2009-11-27 05:14:00,1.65045,1.6514,1.6504,1.65125,87900000.0
2009-11-27 05:15:00,1.65125,1.65125,1.65045,1.65065,124700000.0
2009-11-27 05:16:00,1.65075,1.65085,1.65065,1.65075,28200000.0
2009-11-27 05:17:00,1.65065,1.65075,1.65015,1.65025,48800000.0
2009-11-27 05:18:00,1.6503,1.65035,1.65025,1.65035,21900000.0
2009-11-27 05:19:00,1.6503,1.6507,1.65015,1.65015,54800000.0
2009-11-27 05:20:00,1.65025,1.6509,1.65005,1.65045,87900000.0
2009-11-27 05:21:00,1.65045,1.65065,1.6503,1.6505,26000000.0
2009-11-27 05:22:00,1.65055,1.65135,1.6504,1.65125,62600000.0
2009-11-27 05:23:00,1.65135,1.65135,1.65085,1.6511,41000000.0
2009-11-27 05:24:00,1.6511,1.6515,1.651,1.65105,75800000.0
2009-11-27 05:25:00,1.65105,1.65115,1.65045,1.65065,106200000.0
2009-11-27 05:26:00,1.6507,1.65165,1.65035,1.6513,142500000.0
2009-11-27 05:27:00,1.65145,1.6516,1.65125,1.65135,88900000.0
2009-11-27 05:28:00,1.65135,1.6514,1.6508,1.6513,73800000.0
2009-11-27 05:29:00,1.6514,1.6515,1.65095,1.6511,62900000.0
2009-11-27 05:30:00,1.65125,1.65165,1.65115,1.65165,47200000.0
2009-11-27 05:31:00,1.6517,1.6518,1.6511,1.65115,81700000.0
2009-11-27 05:32:00,1.65125,1.6515,1.65095,1.65145,79100000.0
2009-11-27 05:33:00,1.6514,1.6514,1.65115,1.6514,74000000.0
2009-11-27 05:34:00,1.65145,1.65155,1.6514,1.65145,71500000.0
2009-11-27 05:35:00,1.65155,1.6516,1.6514,1.6515,38700000.0
2009-11-27 05:36:00,1.6515,1.6524,1.65105,1.65205,151300000.0
2009-11-27 05:37:00,1.65205,1.6521,1.6512,1.65145,124900000.0
2009-11-27 05:38:00,1.65145,1.65185,1.65145,1.65175,89800000.0
2009-11-27 05:39:00,1.65175,1.6518,1.65165,1.6518,77000000.0
2009-11-27 05:40:00,1.65175,1.65185,1.65175,1.65175,21200000.0
2009-11-27 05:41:00,1.65175,1.6521,1.6515,1.6521,103900000.0
2009-11-27 05:42:00,1.65215,1.65215,1.65135,1.65175,49100000.0
2009-11-27 05:43:00,1.65185,1.6526,1.65185,1.6524,41800000.0
2009-11-27 05:44:00,1.6524,1.6524,1.6522,1.6523,33200000.0
2009-11-27 05:45:00,1.65235,1.65245,1.6521,1.6523,55600000.0
2009-11-27 05:46:00,1.6524,1.65265,1.65195,1.65225,69900000.0
2009-11-27 05:47:00,1.6522,1.6523,1.6522,1.6523,14000000.0
2009-11-27 05:48:00,1.6523,1.6523,1.65175,1.65175,53100000.0
2009-11-27 05:49:00,1.6518,1.65245,1.6518,1.6522,48500000.0
2009-11-27 05:50:00,1.6522,1.65255,1.65205,1.6523,80300000.0
2009-11-27 05:51:00,1.6525,1.6525,1.65205,1.65225,83800000.0
2009-11-27 05:52:00,1.65225,1.6525,1.65185,1.6525,59500000.0
2009-11-27 05:53:00,1.6525,1.6525,1.6516,1.65165,68400000.0
2009-11-27 05:54:00,1.65165,1.65215,1.65145,1.65185,93900000.0
2009-11-27 05:55:00,1.65185,1.65195,1.6515,1.65165,95600000.0
2009-11-27 05:56:00,1.65175,1.6522,1.6517,1.6522,19400000.0
2009-11-27 05:57:00,1.65205,1.6521,1.6516,1.6518,74800000.0
2009-11-27 05:58:00,1.6518,1.65205,1.6518,1.65195,26600000.0
2009-11-27 05:59:00,1.65185,1.65205,1.65185,1.652,48200000.0
2009-11-27 06:00:00,1.652,1.65215,1.6519,1.65205,26600000.0
2009-11-27 06:01:00,1.65205,1.6525,1.65205,1.6525,59300000.0
2009-11-27 06:02:00,1.6526,1.6531,1.65245,1.65275,64000000.0
2009-11-27 06:03:00,1.65275,1.6532,1.65265,1.65315,117800000.0
2009-11-27 06:04:00,1.65315,1.65335,1.65305,1.65325,73700000.0
2009-11-27 06:05:00,1.65335,1.65365,1.6532,1.65355,148300000.0
2009-11-27 06:06:00,1.6536,1.6536,1.6524,1.65275,120000000.0
2009-11-27 06:07:00,1.6526,1.65295,1.65235,1.6526,77400000.0
2009-11-27 06:08:00,1.6526,1.6534,1.6526,1.6532,50200000.0
2009-11-27 06:09:00,1.6532,1.65375,1.6532,1.6535,81300000.0
2009-11-27 06:10:00,1.6534,1.6534,1.65255,1.6527,63300000.0
2009-11-27 06:11:00,1.65265,1.65305,1.6525,1.6529,89500000.0
2009-11-27 06:12:00,1.6529,1.6532,1.6528,1.6529,42400000.0
2009-11-27 06:13:00,1.653,1.6532,1.6529,1.653,66400000.0
2009-11-27 06:14:00,1.653,1.65325,1.65285,1.65285,44400000.0
2009-11-27 06:15:00,1.65285,1.65345,1.65275,1.65325,139100000.0
2009-11-27 06:16:00,1.65325,1.65375,1.65315,1.65365,122600000.0
2009-11-27 06:17:00,1.65365,1.65365,1.6532,1.6533,115200000.0
2009-11-27 06:18:00,1.6534,1.65345,1.6527,1.65285,87000000.0
2009-11-27 06:19:00,1.65275,1.6532,1.652,1.65205,110200000.0
2009-11-27 06:20:00,1.65195,1.6531,1.65195,1.6528,106800000.0
2009-11-27 06:21:00,1.6528,1.65335,1.6517,1.6528,147000000.0
2009-11-27 06:22:00,1.65285,1.6529,1.65225,1.6527,77900000.0
2009-11-27 06:23:00,1.6528,1.6529,1.65245,1.65275,37000000.0
2009-11-27 06:24:00,1.65275,1.65325,1.6527,1.653,56900000.0
2009-11-27 06:25:00,1.653,1.6534,1.653,1.65325,32600000.0
2009-11-27 06:26:00,1.65325,1.6536,1.65315,1.65315,66500000.0
2009-11-27 06:27:00,1.65305,1.65315,1.65295,1.65305,56600000.0
2009-11-27 06:28:00,1.65305,1.65305,1.65265,1.65295,75600000.0
2009-11-27 06:29:00,1.653,1.6532,1.65275,1.6531,29000000.0
2009-11-27 06:30:00,1.6531,1.6531,1.6523,1.6523,50300000.0
2009-11-27 06:31:00,1.65235,1.65245,1.65205,1.65245,66400000.0
2009-11-27 06:32:00,1.6526,1.6534,1.65245,1.65315,136100000.0
2009-11-27 06:33:00,1.65315,1.6538,1.6528,1.65295,174900000.0
2009-11-27 06:34:00,1.6529,1.65355,1.65275,1.65305,155300000.0
2009-11-27 06:35:00,1.65305,1.65305,1.65185,1.652,174300000.0
2009-11-27 06:36:00,1.65205,1.6529,1.6518,1.65235,111400000.0
2009-11-27 06:37:00,1.65245,1.6527,1.65225,1.65235,116500000.0
2009-11-27 06:38:00,1.65235,1.6529,1.65185,1.65255,85500000.0
2009-11-27 06:39:00,1.65255,1.65295,1.65245,1.6529,86800000.0
2009-11-27 06:40:00,1.6529,1.6529,1.6519,1.65195,187200000.0
2009-11-27 06:41:00,1.65185,1.65185,1.6502,1.65065,175600000.0
2009-11-27 06:42:00,1.65065,1.65085,1.65035,1.6506,143100000.0
2009-11-27 06:43:00,1.65065,1.6511,1.65055,1.65065,125000000.0
2009-11-27 06:44:00,1.6507,1.65145,1.65065,1.65145,162600000.0
2009-11-27 06:45:00,1.65145,1.652,1.65135,1.652,121800000.0
2009-11-27 06:46:00,1.652,1.6523,1.6513,1.6515,147200000.0
2009-11-27 06:47:00,1.65145,1.65195,1.65105,1.6516,117000000.0
2009-11-27 06:48:00,1.6516,1.6525,1.6515,1.65195,177500000.0
2009-11-27 06:49:00,1.65185,1.6521,1.65105,1.65105,151500000.0
2009-11-27 06:50:00,1.65115,1.65115,1.65,1.6504,181300000.0
2009-11-27 06:51:00,1.6504,1.6507,1.65,1.65045,134900000.0
2009-11-27 06:52:00,1.6504,1.65055,1.64995,1.6504,102900000.0
2009-11-27 06:53:00,1.6504,1.65095,1.65015,1.6508,107400000.0
2009-11-27 06:54:00,1.6508,1.65105,1.65035,1.6509,110400000.0
2009-11-27 06:55:00,1.6509,1.6509,1.65035,1.65085,134400000.0
2009-11-27 06:56:00,1.65095,1.6514,1.6508,1.65125,111900000.0
2009-11-27 06:57:00,1.65125,1.65155,1.65005,1.65085,149800000.0
2009-11-27 06:58:00,1.65085,1.65135,1.65075,1.65135,198900000.0
2009-11-27 06:59:00,1.65135,1.65155,1.65105,1.6514,160600000.0
2009-11-27 07:00:00,1.6514,1.65235,1.65125,1.65215,157900000.0
2009-11-27 07:01:00,1.6521,1.65265,1.65175,1.65205,158800000.0
2009-11-27 07:02:00,1.65195,1.65305,1.65195,1.65255,172900000.0
2009-11-27 07:03:00,1.65265,1.65295,1.65245,1.65255,91100000.0
2009-11-27 07:04:00,1.65265,1.6528,1.65225,1.65245,67900000.0
2009-11-27 07:05:00,1.6525,1.653,1.6524,1.65285,64200000.0
2009-11-27 07:06:00,1.65285,1.65285,1.65255,1.65265,28200000.0
2009-11-27 07:07:00,1.6526,1.65265,1.6525,1.65265,29000000.0
2009-11-27 07:08:00,1.6527,1.65315,1.6526,1.6528,35200000.0
2009-11-27 07:09:00,1.65265,1.65315,1.6526,1.6531,103200000.0
2009-11-27 07:10:00,1.65315,1.65345,1.65275,1.6532,128500000.0
2009-11-27 07:11:00,1.6532,1.65435,1.6529,1.6542,139500000.0
2009-11-27 07:12:00,1.6543,1.6544,1.65345,1.65345,68600000.0
2009-11-27 07:13:00,1.65345,1.65345,1.65215,1.65235,163500000.0
2009-11-27 07:14:00,1.65225,1.6526,1.65225,1.65225,154500000.0
2009-11-27 07:15:00,1.65225,1.6528,1.6521,1.6524,102600000.0
2009-11-27 07:16:00,1.6524,1.6527,1.65225,1.65235,77900000.0
2009-11-27 07:17:00,1.65235,1.6531,1.65215,1.65235,172000000.0
2009-11-27 07:18:00,1.65225,1.6531,1.65205,1.6531,107300000.0
2009-11-27 07:19:00,1.65325,1.6533,1.65265,1.65285,75600000.0
2009-11-27 07:20:00,1.65285,1.65315,1.6521,1.6525,151500000.0
2009-11-27 07:21:00,1.65265,1.65305,1.65215,1.6526,81100000.0
2009-11-27 07:22:00,1.6526,1.65305,1.6523,1.65285,121000000.0
2009-11-27 07:23:00,1.65285,1.653,1.65255,1.65285,134200000.0
2009-11-27 07:24:00,1.6528,1.6528,1.65235,1.6527,131000000.0
2009-11-27 07:25:00,1.6527,1.6528,1.6523,1.6527,98000000.0
2009-11-27 07:26:00,1.6527,1.6529,1.65225,1.65245,122900000.0
2009-11-27 07:27:00,1.65245,1.65295,1.6524,1.65285,105000000.0
2009-11-27 07:28:00,1.65285,1.65315,1.6527,1.65285,59800000.0
2009-11-27 07:29:00,1.6529,1.6532,1.65265,1.6531,129000000.0
2009-11-27 07:30:00,1.65315,1.6551,1.6527,1.6542,132500000.0
2009-11-27 07:31:00,1.6541,1.6552,1.6541,1.6546,160900000.0
2009-11-27 07:32:00,1.6546,1.6546,1.65365,1.6538,137500000.0
2009-11-27 07:33:00,1.6539,1.65425,1.65375,1.6539,95300000.0
2009-11-27 07:34:00,1.65405,1.65425,1.65315,1.65335,98800000.0
2009-11-27 07:35:00,1.6535,1.65415,1.6533,1.6538,77400000.0
2009-11-27 07:36:00,1.6539,1.6539,1.65345,1.65375,130100000.0
2009-11-27 07:37:00,1.65375,1.654,1.65355,1.65375,99000000.0
2009-11-27 07:38:00,1.65385,1.6539,1.65345,1.6536,76700000.0
2009-11-27 07:39:00,1.6536,1.6548,1.6536,1.65465,180300000.0
2009-11-27 07:40:00,1.6546,1.6546,1.65355,1.65405,187300000.0
2009-11-27 07:41:00,1.65395,1.6546,1.65385,1.6542,126800000.0
2009-11-27 07:42:00,1.65435,1.65435,1.65325,1.65335,146200000.0
2009-11-27 07:43:00,1.65335,1.6541,1.6527,1.65365,162900000.0
2009-11-27 07:44:00,1.65365,1.65405,1.65335,1.65345,152100000.0
2009-11-27 07:45:00,1.65345,1.654,1.65295,1.6531,135500000.0
2009-11-27 07:46:00,1.6531,1.6531,1.65195,1.652,149800000.0
2009-11-27 07:47:00,1.652,1.65225,1.65165,1.65195,103000000.0
2009-11-27 07:48:00,1.65195,1.6528,1.65195,1.65205,177100000.0
2009-11-27 07:49:00,1.652,1.65315,1.65195,1.65315,151800000.0
2009-11-27 07:50:00,1.65335,1.65345,1.65195,1.65195,247700000.0
2009-11-27 07:51:00,1.65195,1.65305,1.65195,1.65295,167300000.0
2009-11-27 07:52:00,1.65295,1.6536,1.65215,1.65305,185500000.0
2009-11-27 07:53:00,1.65295,1.65415,1.65295,1.65345,127600000.0
2009-11-27 07:54:00,1.65345,1.6537,1.6532,1.65325,131800000.0
2009-11-27 07:55:00,1.65335,1.65335,1.6528,1.65325,156500000.0
2009-11-27 07:56:00,1.65325,1.65395,1.65315,1.6539,161400000.0
2009-11-27 07:57:00,1.6539,1.6539,1.65285,1.65355,179000000.0
2009-11-27 07:58:00,1.65355,1.65355,1.6522,1.65255,152500000.0
2009-11-27 07:59:00,1.65255,1.65415,1.65255,1.65415,201700000.0
2009-11-27 08:00:00,1.65415,1.6551,1.6537,1.6539,192000000.0
2009-11-27 08:01:00,1.65395,1.65455,1.65355,1.65455,133500000.0
2009-11-27 08:02:00,1.65455,1.65525,1.65415,1.65425,191600000.0
2009-11-27 08:03:00,1.6543,1.6543,1.65345,1.6538,155800000.0
2009-11-27 08:04:00,1.6538,1.65395,1.6537,1.6538,54400000.0
2009-11-27 08:05:00,1.6538,1.65455,1.65355,1.65455,132100000.0
2009-11-27 08:06:00,1.6545,1.65465,1.65415,1.6544,102500000.0
2009-11-27 08:07:00,1.6544,1.65465,1.65395,1.65415,102700000.0
2009-11-27 08:08:00,1.6541,1.65465,1.6541,1.6542,85200000.0
2009-11-27 08:09:00,1.6542,1.6546,1.65405,1.65415,65600000.0
2009-11-27 08:10:00,1.65415,1.65455,1.65395,1.6544,102600000.0
2009-11-27 08:11:00,1.65445,1.6545,1.65355,1.6539,109100000.0
2009-11-27 08:12:00,1.6539,1.65445,1.65375,1.65405,105600000.0
2009-11-27 08:13:00,1.65415,1.65455,1.6536,1.65365,133900000.0
2009-11-27 08:14:00,1.65365,1.6545,1.65355,1.65395,189900000.0
2009-11-27 08:15:00,1.65395,1.65415,1.65365,1.65385,141100000.0
2009-11-27 08:16:00,1.65385,1.65385,1.65315,1.65335,207400000.0
2009-11-27 08:17:00,1.6533,1.6534,1.6529,1.653,126100000.0
2009-11-27 08:18:00,1.653,1.6547,1.65295,1.65425,174700000.0
2009-11-27 08:19:00,1.65435,1.6546,1.65405,1.65415,130000000.0
2009-11-27 08:20:00,1.65425,1.65525,1.6538,1.65455,157000000.0
2009-11-27 08:21:00,1.65445,1.65495,1.65405,1.65465,91700000.0
2009-11-27 08:22:00,1.65455,1.655,1.65415,1.65415,129900000.0
2009-11-27 08:23:00,1.6542,1.65455,1.6536,1.654,112900000.0
2009-11-27 08:24:00,1.65405,1.65485,1.65385,1.65455,130700000.0
2009-11-27 08:25:00,1.65455,1.6548,1.65415,1.6548,164600000.0
2009-11-27 08:26:00,1.65485,1.6553,1.6546,1.6551,155700000.0
2009-11-27 08:27:00,1.65515,1.65525,1.65485,1.65485,55600000.0
2009-11-27 08:28:00,1.6548,1.65555,1.6548,1.65545,112300000.0
2009-11-27 08:29:00,1.65545,1.65605,1.65515,1.65535,149800000.0
2009-11-27 08:30:00,1.6554,1.6557,1.65515,1.6555,118800000.0
2009-11-27 08:31:00,1.6555,1.65595,1.6552,1.6553,130700000.0
2009-11-27 08:32:00,1.65535,1.65575,1.65525,1.6555,153300000.0
2009-11-27 08:33:00,1.65545,1.6556,1.655,1.65505,83400000.0
2009-11-27 08:34:00,1.6551,1.65585,1.6551,1.65575,122800000.0
2009-11-27 08:35:00,1.6558,1.6559,1.6557,1.6559,40600000.0
2009-11-27 08:36:00,1.6559,1.65615,1.6558,1.656,78200000.0
2009-11-27 08:37:00,1.6559,1.65605,1.6557,1.65575,62000000.0
2009-11-27 08:38:00,1.6558,1.65615,1.65575,1.65605,110900000.0
2009-11-27 08:39:00,1.65595,1.65715,1.65595,1.6571,180700000.0
2009-11-27 08:40:00,1.65705,1.65715,1.6558,1.6566,112900000.0
2009-11-27 08:41:00,1.6565,1.6565,1.65565,1.65585,130100000.0
2009-11-27 08:42:00,1.6558,1.65595,1.6554,1.65545,88800000.0
2009-11-27 08:43:00,1.65555,1.6564,1.65555,1.6562,87500000.0
2009-11-27 08:44:00,1.6562,1.6565,1.65535,1.6558,121500000.0
2009-11-27 08:45:00,1.6558,1.6559,1.65535,1.6557,99600000.0
2009-11-27 08:46:00,1.65575,1.6562,1.65565,1.6559,80000000.0
2009-11-27 08:47:00,1.65575,1.65575,1.65455,1.65475,155100000.0
2009-11-27 08:48:00,1.65475,1.65475,1.65395,1.6544,174800000.0
2009-11-27 08:49:00,1.6544,1.6545,1.65395,1.6541,116400000.0
2009-11-27 08:50:00,1.6541,1.65425,1.65365,1.65385,94500000.0
2009-11-27 08:51:00,1.65385,1.65435,1.6536,1.65395,124800000.0
2009-11-27 08:52:00,1.65395,1.65415,1.65355,1.65385,164900000.0
2009-11-27 08:53:00,1.65385,1.65405,1.6534,1.65395,110200000.0
2009-11-27 08:54:00,1.6539,1.6547,1.6539,1.6544,173100000.0
2009-11-27 08:55:00,1.65445,1.65505,1.65425,1.65435,93000000.0
2009-11-27 08:56:00,1.65435,1.655,1.65425,1.65485,77400000.0
2009-11-27 08:57:00,1.65475,1.65625,1.6546,1.65625,123600000.0
2009-11-27 08:58:00,1.65615,1.65635,1.65515,1.65565,173500000.0
2009-11-27 08:59:00,1.65565,1.6572,1.6554,1.6571,139900000.0
2009-11-27 09:00:00,1.657,1.65745,1.6567,1.65745,112000000.0
2009-11-27 09:01:00,1.65735,1.658,1.65705,1.6579,158200000.0
2009-11-27 09:02:00,1.658,1.65805,1.6574,1.65755,139400000.0
2009-11-27 09:03:00,1.65765,1.65795,1.6571,1.6571,127300000.0
2009-11-27 09:04:00,1.65695,1.658,1.6569,1.65795,155000000.0
2009-11-27 09:05:00,1.65755,1.65785,1.65605,1.6564,152800000.0
2009-11-27 09:06:00,1.65625,1.65675,1.6559,1.6563,91500000.0
2009-11-27 09:07:00,1.6563,1.6572,1.65615,1.6569,142400000.0
2009-11-27 09:08:00,1.65695,1.65735,1.65675,1.65735,102600000.0
2009-11-27 09:09:00,1.65735,1.65825,1.6568,1.65825,143500000.0
2009-11-27 09:10:00,1.65825,1.6589,1.65785,1.65885,139600000.0
2009-11-27 09:11:00,1.6589,1.6589,1.65765,1.65785,98400000.0
2009-11-27 09:12:00,1.658,1.65905,1.6578,1.6585,153900000.0
2009-11-27 09:13:00,1.6585,1.65915,1.6583,1.65845,163600000.0
2009-11-27 09:14:00,1.65845,1.6588,1.65815,1.65845,107100000.0
2009-11-27 09:15:00,1.65845,1.6589,1.65835,1.6585,140200000.0
2009-11-27 09:16:00,1.65805,1.65995,1.65805,1.6595,264300000.0
2009-11-27 09:17:00,1.65955,1.66055,1.65915,1.6604,192300000.0
2009-11-27 09:18:00,1.6604,1.6606,1.66005,1.66055,162600000.0
2009-11-27 09:19:00,1.66005,1.66055,1.65955,1.66,167800000.0
2009-11-27 09:20:00,1.6601,1.6607,1.6601,1.6604,108200000.0
2009-11-27 09:21:00,1.66035,1.6605,1.65845,1.65935,257700000.0
2009-11-27 09:22:00,1.65935,1.6599,1.65755,1.6579,264000000.0
2009-11-27 09:23:00,1.65785,1.65835,1.65695,1.65735,271600000.0
2009-11-27 09:24:00,1.65735,1.6578,1.6555,1.65555,267700000.0
2009-11-27 09:25:00,1.65535,1.6559,1.65465,1.655,240900000.0
2009-11-27 09:26:00,1.6552,1.65635,1.65505,1.65565,229900000.0
2009-11-27 09:27:00,1.6558,1.6558,1.6546,1.6552,216200000.0
2009-11-27 09:28:00,1.65515,1.6559,1.65445,1.65455,194300000.0
2009-11-27 09:29:00,1.65465,1.6548,1.65415,1.65445,192500000.0
2009-11-27 09:30:00,1.6545,1.6552,1.654,1.65465,232000000.0
2009-11-27 09:31:00,1.655,1.655,1.6543,1.65445,172200000.0
2009-11-27 09:32:00,1.65445,1.6552,1.6542,1.65505,154100000.0
2009-11-27 09:33:00,1.65505,1.6558,1.6545,1.6558,180600000.0
2009-11-27 09:34:00,1.6557,1.6561,1.6553,1.65585,170900000.0
2009-11-27 09:35:00,1.6559,1.65675,1.6559,1.65625,186600000.0
2009-11-27 09:36:00,1.6563,1.6576,1.6563,1.65745,224800000.0
2009-11-27 09:37:00,1.6575,1.6578,1.6568,1.65735,238500000.0
2009-11-27 09:38:00,1.6574,1.65805,1.65725,1.65755,187900000.0
2009-11-27 09:39:00,1.6575,1.65805,1.65695,1.65715,164500000.0
2009-11-27 09:40:00,1.6571,1.65745,1.65565,1.65685,239800000.0
2009-11-27 09:41:00,1.6567,1.65675,1.65535,1.6558,226600000.0
2009-11-27 09:42:00,1.65585,1.6561,1.6536,1.6537,216000000.0
2009-11-27 09:43:00,1.65375,1.6547,1.65365,1.6544,203900000.0
2009-11-27 09:44:00,1.65445,1.65525,1.6539,1.6552,143500000.0
2009-11-27 09:45:00,1.6552,1.6556,1.6547,1.65555,172200000.0
2009-11-27 09:46:00,1.6556,1.65705,1.65535,1.6559,197500000.0
2009-11-27 09:47:00,1.65595,1.65805,1.6554,1.65805,198200000.0
2009-11-27 09:48:00,1.65785,1.659,1.65785,1.65825,157100000.0
2009-11-27 09:49:00,1.65845,1.65875,1.65645,1.65645,141800000.0
2009-11-27 09:50:00,1.65655,1.6569,1.6559,1.65675,172500000.0
2009-11-27 09:51:00,1.65675,1.6568,1.6558,1.6558,186200000.0
2009-11-27 09:52:00,1.6559,1.6562,1.6556,1.65595,127900000.0
2009-11-27 09:53:00,1.65595,1.65645,1.65575,1.65575,131500000.0
2009-11-27 09:54:00,1.65585,1.6562,1.6556,1.6559,119000000.0
2009-11-27 09:55:00,1.6559,1.65625,1.6555,1.6562,154000000.0
2009-11-27 09:56:00,1.65615,1.6563,1.65535,1.65565,123100000.0
2009-11-27 09:57:00,1.6556,1.6562,1.6555,1.6561,139000000.0
2009-11-27 09:58:00,1.656,1.6567,1.65585,1.6563,125900000.0
2009-11-27 09:59:00,1.6562,1.65675,1.6562,1.6564,124500000.0
2009-11-27 10:00:00,1.6564,1.6573,1.6564,1.6569,169700000.0
2009-11-27 10:01:00,1.65695,1.657,1.6564,1.657,178000000.0
2009-11-27 10:02:00,1.657,1.657,1.65595,1.65605,180000000.0
2009-11-27 10:03:00,1.656,1.65695,1.656,1.65625,202600000.0
2009-11-27 10:04:00,1.65635,1.65675,1.65595,1.65645,165700000.0
2009-11-27 10:05:00,1.65645,1.6568,1.6562,1.6562,128000000.0
2009-11-27 10:06:00,1.65615,1.6564,1.656,1.6564,136400000.0
2009-11-27 10:07:00,1.65655,1.65655,1.65585,1.65615,168900000.0
2009-11-27 10:08:00,1.65615,1.65675,1.656,1.6566,150200000.0
2009-11-27 10:09:00,1.65655,1.657,1.65595,1.65685,175700000.0
2009-11-27 10:10:00,1.65685,1.65745,1.6567,1.65705,182200000.0
2009-11-27 10:11:00,1.6571,1.6574,1.6568,1.65715,159800000.0
2009-11-27 10:12:00,1.6571,1.65775,1.65665,1.6567,173600000.0
2009-11-27 10:13:00,1.6567,1.6574,1.6565,1.657,188300000.0
2009-11-27 10:14:00,1.65735,1.65765,1.6567,1.65715,131100000.0
2009-11-27 10:15:00,1.65715,1.65725,1.65625,1.65715,175100000.0
2009-11-27 10:16:00,1.65725,1.65755,1.65675,1.6568,158900000.0
2009-11-27 10:17:00,1.65695,1.6576,1.65675,1.65715,165600000.0
2009-11-27 10:18:00,1.65715,1.65715,1.6559,1.656,110600000.0
2009-11-27 10:19:00,1.65595,1.65735,1.65585,1.6572,207900000.0
2009-11-27 10:20:00,1.65725,1.65835,1.657,1.6578,241100000.0
2009-11-27 10:21:00,1.6578,1.65825,1.65765,1.65795,207400000.0
2009-11-27 10:22:00,1.65795,1.65845,1.65785,1.6581,166400000.0
2009-11-27 10:23:00,1.65805,1.65805,1.657,1.65735,211100000.0
2009-11-27 10:24:00,1.65735,1.65775,1.6569,1.657,146100000.0
2009-11-27 10:25:00,1.6569,1.657,1.6563,1.65675,170600000.0
2009-11-27 10:26:00,1.65675,1.65705,1.6563,1.657,229000000.0
2009-11-27 10:27:00,1.65715,1.65775,1.657,1.6576,145800000.0
2009-11-27 10:28:00,1.65775,1.65805,1.65755,1.65795,137400000.0
2009-11-27 10:29:00,1.6579,1.65795,1.65675,1.657,209500000.0
2009-11-27 10:30:00,1.657,1.6571,1.65625,1.65625,179700000.0
2009-11-27 10:31:00,1.65635,1.65645,1.65555,1.65565,202900000.0
2009-11-27 10:32:00,1.65565,1.65605,1.6552,1.6554,190500000.0
2009-11-27 10:33:00,1.65545,1.656,1.65495,1.65495,167700000.0
2009-11-27 10:34:00,1.65505,1.65525,1.65405,1.65455,213900000.0
2009-11-27 10:35:00,1.6545,1.65595,1.65445,1.65555,211200000.0
2009-11-27 10:36:00,1.65555,1.65625,1.65555,1.65575,153300000.0
2009-11-27 10:37:00,1.65575,1.65595,1.65555,1.65585,145200000.0
2009-11-27 10:38:00,1.65585,1.65605,1.6553,1.65565,176100000.0
2009-11-27 10:39:00,1.6556,1.6557,1.65535,1.6555,122600000.0
2009-11-27 10:40:00,1.65545,1.6563,1.65525,1.65535,215400000.0
2009-11-27 10:41:00,1.65545,1.656,1.65505,1.65545,168000000.0
2009-11-27 10:42:00,1.65555,1.65575,1.6551,1.65535,150100000.0
2009-11-27 10:43:00,1.65535,1.6556,1.65515,1.65515,116000000.0
2009-11-27 10:44:00,1.65525,1.65605,1.65525,1.65595,99400000.0
2009-11-27 10:45:00,1.65595,1.656,1.6553,1.6557,106100000.0
2009-11-27 10:46:00,1.6557,1.65585,1.65535,1.6556,91700000.0
2009-11-27 10:47:00,1.6556,1.6561,1.6556,1.65605,70500000.0
2009-11-27 10:48:00,1.6561,1.65615,1.6556,1.65565,84900000.0
2009-11-27 10:49:00,1.6556,1.65635,1.6556,1.65635,66700000.0
2009-11-27 10:50:00,1.65635,1.65655,1.6559,1.6559,67400000.0
2009-11-27 10:51:00,1.65595,1.65715,1.6559,1.6569,96000000.0
2009-11-27 10:52:00,1.65695,1.6571,1.6565,1.6566,59100000.0
2009-11-27 10:53:00,1.65655,1.65705,1.65645,1.65685,78300000.0
2009-11-27 10:54:00,1.65685,1.65705,1.65655,1.6567,123300000.0
2009-11-27 10:55:00,1.65675,1.6571,1.6564,1.6569,135600000.0
2009-11-27 10:56:00,1.65675,1.65705,1.6567,1.6569,68700000.0
2009-11-27 10:57:00,1.6569,1.65725,1.65665,1.65725,80800000.0
2009-11-27 10:58:00,1.6572,1.6577,1.65695,1.6572,163100000.0
2009-11-27 10:59:00,1.65725,1.65815,1.65715,1.6578,122200000.0
2009-11-27 11:00:00,1.6578,1.65805,1.65745,1.6579,120200000.0
2009-11-27 11:01:00,1.658,1.65815,1.6575,1.65775,170900000.0
2009-11-27 11:02:00,1.65775,1.6581,1.65755,1.658,64300000.0
2009-11-27 11:03:00,1.658,1.6581,1.6578,1.6579,53700000.0
2009-11-27 11:04:00,1.6577,1.6579,1.65765,1.6578,34600000.0
2009-11-27 11:05:00,1.65785,1.65825,1.6577,1.65815,106300000.0
2009-11-27 11:06:00,1.65815,1.65825,1.6577,1.65785,98800000.0
2009-11-27 11:07:00,1.65785,1.65885,1.65785,1.6585,105600000.0
2009-11-27 11:08:00,1.6585,1.65885,1.65825,1.6586,100000000.0
2009-11-27 11:09:00,1.65845,1.6588,1.65815,1.6583,79700000.0
2009-11-27 11:10:00,1.65835,1.6584,1.6575,1.6575,91500000.0
2009-11-27 11:11:00,1.65755,1.6579,1.65745,1.65785,86400000.0
2009-11-27 11:12:00,1.6577,1.6581,1.65745,1.65755,81700000.0
2009-11-27 11:13:00,1.6576,1.65785,1.65735,1.65775,99400000.0
2009-11-27 11:14:00,1.65775,1.65775,1.6573,1.65765,91300000.0
2009-11-27 11:15:00,1.6576,1.6576,1.65675,1.65685,78400000.0
2009-11-27 11:16:00,1.65685,1.65735,1.65675,1.6572,122900000.0
2009-11-27 11:17:00,1.6573,1.6577,1.6571,1.6576,100700000.0
2009-11-27 11:18:00,1.6576,1.6586,1.6572,1.6585,130000000.0
2009-11-27 11:19:00,1.65845,1.6589,1.65825,1.6585,148700000.0
2009-11-27 11:20:00,1.6585,1.6586,1.65805,1.6585,122400000.0
2009-11-27 11:21:00,1.6584,1.6586,1.65815,1.65825,139500000.0
2009-11-27 11:22:00,1.6583,1.65895,1.65825,1.65875,156600000.0
2009-11-27 11:23:00,1.65875,1.65875,1.65825,1.65845,128800000.0
2009-11-27 11:24:00,1.6584,1.65865,1.65745,1.65755,186600000.0
2009-11-27 11:25:00,1.65765,1.6584,1.65755,1.6582,129400000.0
2009-11-27 11:26:00,1.6582,1.6589,1.6581,1.6588,98400000.0
2009-11-27 11:27:00,1.6588,1.6592,1.6587,1.65895,111400000.0
2009-11-27 11:28:00,1.65895,1.6593,1.6588,1.65905,142800000.0
2009-11-27 11:29:00,1.659,1.6591,1.6585,1.65875,166700000.0
2009-11-27 11:30:00,1.65885,1.65885,1.65775,1.6583,202900000.0
2009-11-27 11:31:00,1.65825,1.65875,1.65635,1.6568,227200000.0
2009-11-27 11:32:00,1.6568,1.6568,1.65595,1.6561,177700000.0
2009-11-27 11:33:00,1.6562,1.6576,1.65585,1.6575,205900000.0
2009-11-27 11:34:00,1.65755,1.65775,1.6571,1.6574,153600000.0
2009-11-27 11:35:00,1.65735,1.6574,1.65645,1.65685,180500000.0
2009-11-27 11:36:00,1.6569,1.657,1.65655,1.6569,142000000.0
2009-11-27 11:37:00,1.6569,1.6571,1.656,1.656,135900000.0
2009-11-27 11:38:00,1.656,1.65615,1.65535,1.6557,171000000.0
2009-11-27 11:39:00,1.65565,1.6563,1.65525,1.65545,214000000.0
2009-11-27 11:40:00,1.65545,1.6557,1.65485,1.65565,179700000.0
2009-11-27 11:41:00,1.65565,1.6561,1.65535,1.6556,189600000.0
2009-11-27 11:42:00,1.6556,1.6561,1.65545,1.65585,171700000.0
2009-11-27 11:43:00,1.656,1.65615,1.65535,1.65545,157800000.0
2009-11-27 11:44:00,1.65545,1.65575,1.65515,1.6555,156200000.0
2009-11-27 11:45:00,1.65545,1.65585,1.65535,1.65555,132500000.0
2009-11-27 11:46:00,1.6556,1.65585,1.6552,1.6554,172200000.0
2009-11-27 11:47:00,1.6554,1.6554,1.65475,1.65475,199300000.0
2009-11-27 11:48:00,1.65485,1.65515,1.65475,1.65505,175000000.0
2009-11-27 11:49:00,1.65505,1.6554,1.6549,1.65535,129500000.0
2009-11-27 11:50:00,1.65535,1.65565,1.65505,1.65555,202600000.0
2009-11-27 11:51:00,1.65555,1.65555,1.65465,1.6548,148800000.0
2009-11-27 11:52:00,1.65465,1.65535,1.6545,1.65525,119600000.0
2009-11-27 11:53:00,1.65515,1.6555,1.65475,1.65475,148300000.0
2009-11-27 11:54:00,1.65475,1.65485,1.65435,1.6546,149300000.0
2009-11-27 11:55:00,1.65435,1.65475,1.65415,1.65465,145100000.0
2009-11-27 11:56:00,1.65465,1.65465,1.65395,1.65435,166900000.0
2009-11-27 11:57:00,1.65435,1.6551,1.65435,1.65495,172900000.0
2009-11-27 11:58:00,1.65495,1.65515,1.65415,1.6543,108800000.0
2009-11-27 11:59:00,1.6543,1.6552,1.65425,1.65505,111700000.0
2009-11-27 12:00:00,1.6552,1.6553,1.65445,1.65455,112400000.0
2009-11-27 12:01:00,1.6546,1.65505,1.65445,1.6547,83700000.0
2009-11-27 12:02:00,1.65475,1.6548,1.6545,1.6546,43900000.0
2009-11-27 12:03:00,1.6546,1.65475,1.65425,1.6545,111800000.0
2009-11-27 12:04:00,1.65445,1.655,1.65435,1.65455,152600000.0
2009-11-27 12:05:00,1.65455,1.65475,1.6543,1.6544,113700000.0
2009-11-27 12:06:00,1.6546,1.65485,1.65425,1.6548,80300000.0
2009-11-27 12:07:00,1.6547,1.65505,1.6547,1.65485,102100000.0
2009-11-27 12:08:00,1.65485,1.65485,1.6541,1.65435,90600000.0
2009-11-27 12:09:00,1.65425,1.6546,1.65345,1.6536,187600000.0
2009-11-27 12:10:00,1.65365,1.6537,1.65345,1.6535,130800000.0
2009-11-27 12:11:00,1.65355,1.65365,1.65285,1.65285,170800000.0
2009-11-27 12:12:00,1.65285,1.6532,1.65255,1.65285,150100000.0
2009-11-27 12:13:00,1.6528,1.65335,1.6527,1.6531,184900000.0
2009-11-27 12:14:00,1.6531,1.65335,1.65265,1.65265,192400000.0
2009-11-27 12:15:00,1.65275,1.65345,1.65245,1.65295,188000000.0
2009-11-27 12:16:00,1.653,1.653,1.65255,1.65275,139500000.0
2009-11-27 12:17:00,1.65275,1.65285,1.65185,1.6519,155000000.0
2009-11-27 12:18:00,1.65205,1.65255,1.65185,1.65215,138600000.0
2009-11-27 12:19:00,1.65215,1.65245,1.65175,1.6521,112100000.0
2009-11-27 12:20:00,1.65205,1.6525,1.65195,1.6523,185300000.0
2009-11-27 12:21:00,1.6523,1.6527,1.6522,1.65245,150600000.0
2009-11-27 12:22:00,1.65245,1.653,1.6524,1.653,136800000.0
2009-11-27 12:23:00,1.653,1.65355,1.65285,1.65345,155000000.0
2009-11-27 12:24:00,1.65345,1.654,1.65345,1.6535,107900000.0
2009-11-27 12:25:00,1.65345,1.6536,1.65275,1.6531,106100000.0
2009-11-27 12:26:00,1.65315,1.6533,1.65285,1.653,87200000.0
2009-11-27 12:27:00,1.653,1.6531,1.6524,1.65245,136700000.0
2009-11-27 12:28:00,1.65255,1.6528,1.65235,1.6528,120000000.0
2009-11-27 12:29:00,1.6528,1.6536,1.65275,1.6534,117900000.0
2009-11-27 12:30:00,1.6533,1.65355,1.6529,1.6535,92900000.0
2009-11-27 12:31:00,1.6535,1.6537,1.6531,1.6532,140300000.0
2009-11-27 12:32:00,1.6532,1.65375,1.65305,1.6536,181600000.0
2009-11-27 12:33:00,1.6536,1.65365,1.65305,1.65355,134400000.0
2009-11-27 12:34:00,1.6536,1.6543,1.65355,1.65415,176900000.0
2009-11-27 12:35:00,1.65405,1.6546,1.65405,1.6544,154500000.0
2009-11-27 12:36:00,1.65445,1.65465,1.65415,1.65465,97500000.0
2009-11-27 12:37:00,1.65465,1.6547,1.65425,1.6544,96300000.0
2009-11-27 12:38:00,1.6544,1.6544,1.6541,1.6541,76400000.0
2009-11-27 12:39:00,1.65415,1.65465,1.6541,1.65465,125400000.0
2009-11-27 12:40:00,1.65455,1.6553,1.6543,1.6552,147700000.0
2009-11-27 12:41:00,1.65525,1.6555,1.6548,1.65485,112100000.0
2009-11-27 12:42:00,1.65485,1.6554,1.65475,1.655,172100000.0
2009-11-27 12:43:00,1.65495,1.65565,1.65495,1.6556,117700000.0
2009-11-27 12:44:00,1.6556,1.65575,1.65545,1.6556,92300000.0
2009-11-27 12:45:00,1.6556,1.6556,1.6554,1.65545,72500000.0
2009-11-27 12:46:00,1.6555,1.65585,1.6555,1.65565,145100000.0
2009-11-27 12:47:00,1.65565,1.656,1.6555,1.65575,126200000.0
2009-11-27 12:48:00,1.65575,1.65595,1.6556,1.65575,74900000.0
2009-11-27 12:49:00,1.65575,1.6558,1.65525,1.65535,84000000.0
2009-11-27 12:50:00,1.65535,1.65605,1.6553,1.65605,127000000.0
2009-11-27 12:51:00,1.65605,1.6563,1.6557,1.6562,101600000.0
2009-11-27 12:52:00,1.6562,1.6571,1.65615,1.6571,121800000.0
2009-11-27 12:53:00,1.6571,1.65725,1.65695,1.657,129100000.0
2009-11-27 12:54:00,1.657,1.657,1.6564,1.65655,67500000.0
2009-11-27 12:55:00,1.6565,1.65785,1.6565,1.65755,123900000.0
2009-11-27 12:56:00,1.65755,1.65765,1.6568,1.6569,172400000.0
2009-11-27 12:57:00,1.6571,1.65715,1.65655,1.65675,109500000.0
2009-11-27 12:58:00,1.65675,1.65675,1.65555,1.6562,116000000.0
2009-11-27 12:59:00,1.65605,1.6565,1.65595,1.6562,181900000.0
2009-11-27 13:00:00,1.65635,1.6567,1.65605,1.65625,121600000.0
2009-11-27 13:01:00,1.65635,1.65665,1.6562,1.6564,149500000.0
2009-11-27 13:02:00,1.65645,1.65715,1.6564,1.65695,184100000.0
2009-11-27 13:03:00,1.6568,1.6572,1.65635,1.65655,198600000.0
2009-11-27 13:04:00,1.65655,1.65695,1.6563,1.6565,128700000.0
2009-11-27 13:05:00,1.6565,1.65665,1.65585,1.6559,69700000.0
2009-11-27 13:06:00,1.65595,1.656,1.65525,1.65565,162800000.0
2009-11-27 13:07:00,1.65585,1.65605,1.6554,1.65565,206800000.0
2009-11-27 13:08:00,1.65565,1.65585,1.6554,1.65565,112000000.0
2009-11-27 13:09:00,1.65575,1.65605,1.65575,1.65585,87400000.0
2009-11-27 13:10:00,1.65585,1.65595,1.65515,1.65525,126700000.0
2009-11-27 13:11:00,1.65535,1.6564,1.6551,1.65585,192300000.0
2009-11-27 13:12:00,1.65585,1.65615,1.6557,1.65585,154100000.0
2009-11-27 13:13:00,1.65585,1.65585,1.65535,1.65545,131200000.0
2009-11-27 13:14:00,1.6555,1.6556,1.65505,1.65505,114600000.0
2009-11-27 13:15:00,1.6551,1.6554,1.6549,1.65525,93000000.0
2009-11-27 13:16:00,1.6552,1.6556,1.65495,1.6552,117000000.0
2009-11-27 13:17:00,1.65525,1.6561,1.6552,1.6559,172200000.0
2009-11-27 13:18:00,1.65595,1.656,1.6554,1.65555,111700000.0
2009-11-27 13:19:00,1.6556,1.6561,1.6552,1.6552,201600000.0
2009-11-27 13:20:00,1.6552,1.65545,1.6546,1.655,146100000.0
2009-11-27 13:21:00,1.655,1.6561,1.65485,1.65605,153400000.0
2009-11-27 13:22:00,1.65605,1.6564,1.65575,1.6563,159700000.0
2009-11-27 13:23:00,1.65635,1.6564,1.65565,1.656,105600000.0
2009-11-27 13:24:00,1.656,1.6563,1.6557,1.65575,141400000.0
2009-11-27 13:25:00,1.65565,1.6558,1.6555,1.65555,46100000.0
2009-11-27 13:26:00,1.65555,1.65585,1.65535,1.65575,98400000.0
2009-11-27 13:27:00,1.65575,1.65595,1.65555,1.65565,195900000.0
2009-11-27 13:28:00,1.65575,1.6567,1.65575,1.6567,90700000.0
2009-11-27 13:29:00,1.6567,1.6567,1.6559,1.656,131500000.0
2009-11-27 13:30:00,1.6558,1.6559,1.6552,1.6555,140700000.0
2009-11-27 13:31:00,1.6555,1.6558,1.65535,1.65575,117700000.0
2009-11-27 13:32:00,1.65575,1.6559,1.65525,1.6555,102700000.0
2009-11-27 13:33:00,1.6557,1.65645,1.6555,1.65645,90200000.0
2009-11-27 13:34:00,1.65645,1.65655,1.65575,1.65615,116700000.0
2009-11-27 13:35:00,1.65615,1.65625,1.6557,1.6559,91000000.0
2009-11-27 13:36:00,1.656,1.65625,1.6557,1.6559,106900000.0
2009-11-27 13:37:00,1.6559,1.6562,1.65565,1.6559,173900000.0
2009-11-27 13:38:00,1.65585,1.6563,1.6556,1.6563,134600000.0
2009-11-27 13:39:00,1.65615,1.6566,1.65585,1.65605,136000000.0
2009-11-27 13:40:00,1.65605,1.65605,1.65515,1.65525,111900000.0
2009-11-27 13:41:00,1.6552,1.65535,1.6547,1.6548,73600000.0
2009-11-27 13:42:00,1.6548,1.6555,1.65465,1.6554,71400000.0
2009-11-27 13:43:00,1.65535,1.6557,1.65535,1.6554,48700000.0
2009-11-27 13:44:00,1.65535,1.6556,1.6551,1.6551,65400000.0
2009-11-27 13:45:00,1.655,1.6551,1.65415,1.6542,98200000.0
2009-11-27 13:46:00,1.6543,1.65435,1.65335,1.6539,161500000.0
2009-11-27 13:47:00,1.65385,1.6544,1.6537,1.6538,98900000.0
2009-11-27 13:48:00,1.65385,1.65425,1.65375,1.6541,97400000.0
2009-11-27 13:49:00,1.6541,1.6546,1.654,1.6545,89400000.0
2009-11-27 13:50:00,1.6546,1.65475,1.65455,1.6547,70600000.0
2009-11-27 13:51:00,1.6547,1.6549,1.65455,1.65485,60200000.0
2009-11-27 13:52:00,1.65495,1.6554,1.65455,1.65465,198300000.0
2009-11-27 13:53:00,1.65465,1.65465,1.65425,1.6545,95400000.0
2009-11-27 13:54:00,1.65455,1.65455,1.65415,1.6543,89500000.0
2009-11-27 13:55:00,1.65435,1.65465,1.65435,1.65455,121500000.0
2009-11-27 13:56:00,1.65455,1.65505,1.65455,1.65505,27900000.0
2009-11-27 13:57:00,1.655,1.65515,1.65485,1.65515,39600000.0
2009-11-27 13:58:00,1.65515,1.65515,1.65465,1.6547,89800000.0
2009-11-27 13:59:00,1.6547,1.65495,1.6546,1.6548,96400000.0
2009-11-27 14:00:00,1.6548,1.65495,1.65455,1.65495,137800000.0
2009-11-27 14:01:00,1.655,1.65535,1.6549,1.65515,121000000.0
2009-11-27 14:02:00,1.65515,1.6553,1.6549,1.65515,77800000.0
2009-11-27 14:03:00,1.65525,1.65535,1.655,1.655,79700000.0
2009-11-27 14:04:00,1.655,1.65535,1.655,1.65515,115700000.0
2009-11-27 14:05:00,1.6552,1.6554,1.6552,1.6554,69300000.0
2009-11-27 14:06:00,1.65535,1.65555,1.65495,1.65555,94200000.0
2009-11-27 14:07:00,1.6555,1.65555,1.6551,1.65545,66300000.0
2009-11-27 14:08:00,1.6554,1.6554,1.6545,1.6546,63800000.0
2009-11-27 14:09:00,1.6546,1.6547,1.65405,1.6542,100800000.0
2009-11-27 14:10:00,1.65425,1.65435,1.65385,1.65385,116700000.0
2009-11-27 14:11:00,1.65385,1.6546,1.65385,1.65445,123600000.0
2009-11-27 14:12:00,1.65445,1.6549,1.65425,1.6545,111300000.0
2009-11-27 14:13:00,1.65445,1.65455,1.65405,1.65435,126600000.0
2009-11-27 14:14:00,1.6545,1.65465,1.6544,1.6544,98000000.0
2009-11-27 14:15:00,1.65445,1.65455,1.6541,1.65415,82600000.0
2009-11-27 14:16:00,1.6542,1.6545,1.6541,1.65425,89900000.0
2009-11-27 14:17:00,1.65425,1.65485,1.65405,1.65415,81300000.0
2009-11-27 14:18:00,1.6542,1.65425,1.6539,1.65395,99000000.0
2009-11-27 14:19:00,1.65385,1.65435,1.65385,1.65415,55600000.0
2009-11-27 14:20:00,1.65415,1.6542,1.6537,1.654,125700000.0
2009-11-27 14:21:00,1.654,1.65405,1.6538,1.65385,113100000.0
2009-11-27 14:22:00,1.65385,1.6544,1.6538,1.65425,76400000.0
2009-11-27 14:23:00,1.65425,1.65475,1.65425,1.65465,127200000.0
2009-11-27 14:24:00,1.65495,1.65545,1.65485,1.65495,217500000.0
2009-11-27 14:25:00,1.65505,1.6554,1.65485,1.6553,146300000.0
2009-11-27 14:26:00,1.65535,1.6555,1.6551,1.6554,99100000.0
2009-11-27 14:27:00,1.65535,1.6555,1.6553,1.65545,42600000.0
2009-11-27 14:28:00,1.65545,1.65545,1.65495,1.6551,108500000.0
2009-11-27 14:29:00,1.65505,1.6554,1.6549,1.655,134300000.0
2009-11-27 14:30:00,1.65505,1.65525,1.65465,1.6547,132500000.0
2009-11-27 14:31:00,1.65475,1.6551,1.65465,1.65475,128700000.0
2009-11-27 14:32:00,1.65475,1.6548,1.6542,1.65425,129000000.0
2009-11-27 14:33:00,1.65435,1.6547,1.6542,1.65455,115200000.0
2009-11-27 14:34:00,1.65455,1.65505,1.65435,1.6547,175800000.0
2009-11-27 14:35:00,1.65475,1.6551,1.65465,1.6549,68100000.0
2009-11-27 14:36:00,1.6549,1.655,1.65475,1.65485,88500000.0
2009-11-27 14:37:00,1.655,1.65505,1.65475,1.65485,92800000.0
2009-11-27 14:38:00,1.65485,1.6553,1.6546,1.6549,106500000.0
2009-11-27 14:39:00,1.65475,1.65505,1.65465,1.65485,105200000.0
2009-11-27 14:40:00,1.65495,1.65505,1.65445,1.65455,78100000.0
2009-11-27 14:41:00,1.65455,1.6547,1.65435,1.65445,61400000.0
2009-11-27 14:42:00,1.65435,1.65455,1.65415,1.65415,79400000.0
2009-11-27 14:43:00,1.65415,1.6542,1.65355,1.6539,99500000.0
2009-11-27 14:44:00,1.65395,1.65435,1.65375,1.65375,149200000.0
2009-11-27 14:45:00,1.65375,1.65485,1.65365,1.6546,163500000.0
2009-11-27 14:46:00,1.6546,1.6547,1.65415,1.6543,107100000.0
2009-11-27 14:47:00,1.6543,1.6544,1.65335,1.65355,101900000.0
2009-11-27 14:48:00,1.65355,1.6537,1.6535,1.65365,14000000.0
2009-11-27 14:49:00,1.65365,1.6537,1.6535,1.65355,53400000.0
2009-11-27 14:50:00,1.65345,1.6537,1.653,1.65305,95300000.0
2009-11-27 14:51:00,1.65305,1.6532,1.65245,1.6525,88800000.0
2009-11-27 14:52:00,1.65245,1.6527,1.6519,1.652,140800000.0
2009-11-27 14:53:00,1.65195,1.65245,1.6516,1.65235,144300000.0
2009-11-27 14:54:00,1.65245,1.65255,1.65215,1.65255,140800000.0
2009-11-27 14:55:00,1.65245,1.65265,1.65245,1.65255,66600000.0
2009-11-27 14:56:00,1.65245,1.65275,1.65195,1.65235,205600000.0
2009-11-27 14:57:00,1.65235,1.65285,1.65225,1.65275,166700000.0
2009-11-27 14:58:00,1.65265,1.65265,1.65225,1.65255,111400000.0
2009-11-27 14:59:00,1.65255,1.65305,1.65255,1.65285,157800000.0
2009-11-27 15:00:00,1.65285,1.65285,1.6518,1.65195,190700000.0
2009-11-27 15:01:00,1.65195,1.65205,1.65155,1.65155,168100000.0
2009-11-27 15:02:00,1.65155,1.6517,1.6509,1.6509,190300000.0
2009-11-27 15:03:00,1.65085,1.6515,1.6507,1.6508,214200000.0
2009-11-27 15:04:00,1.6509,1.6516,1.6508,1.6512,200900000.0
2009-11-27 15:05:00,1.6513,1.65185,1.6512,1.6516,156100000.0
2009-11-27 15:06:00,1.65155,1.65175,1.6499,1.65015,157000000.0
2009-11-27 15:07:00,1.65015,1.65075,1.65005,1.6507,163500000.0
2009-11-27 15:08:00,1.6506,1.6514,1.65055,1.6514,154000000.0
2009-11-27 15:09:00,1.6514,1.65165,1.6512,1.65155,113900000.0
2009-11-27 15:10:00,1.65155,1.65175,1.65115,1.65135,117000000.0
2009-11-27 15:11:00,1.6513,1.65135,1.6509,1.6511,130100000.0
2009-11-27 15:12:00,1.6511,1.6513,1.65095,1.65105,87300000.0
2009-11-27 15:13:00,1.6511,1.65135,1.65075,1.65095,141900000.0
2009-11-27 15:14:00,1.65095,1.65095,1.65035,1.65065,174700000.0
2009-11-27 15:15:00,1.6504,1.65125,1.6504,1.6511,155000000.0
2009-11-27 15:16:00,1.65105,1.65105,1.6508,1.65085,136900000.0
2009-11-27 15:17:00,1.6509,1.65125,1.6505,1.6509,114500000.0
2009-11-27 15:18:00,1.6509,1.6511,1.65065,1.6509,100300000.0
2009-11-27 15:19:00,1.6509,1.6511,1.6508,1.65105,90100000.0
2009-11-27 15:20:00,1.65105,1.65195,1.651,1.65175,166100000.0
2009-11-27 15:21:00,1.65175,1.6522,1.6513,1.65175,169400000.0
2009-11-27 15:22:00,1.65175,1.65245,1.65165,1.6521,186800000.0
2009-11-27 15:23:00,1.6522,1.65265,1.6519,1.6521,127500000.0
2009-11-27 15:24:00,1.65205,1.6526,1.65195,1.6525,95800000.0
2009-11-27 15:25:00,1.6524,1.65305,1.6524,1.65305,121400000.0
2009-11-27 15:26:00,1.65295,1.6532,1.6525,1.65305,180600000.0
2009-11-27 15:27:00,1.65305,1.65365,1.65295,1.6534,143200000.0
2009-11-27 15:28:00,1.6534,1.65355,1.65285,1.65305,135800000.0
2009-11-27 15:29:00,1.65305,1.65315,1.6528,1.6529,82700000.0
2009-11-27 15:30:00,1.6529,1.65325,1.65275,1.653,79800000.0
2009-11-27 15:31:00,1.65295,1.6533,1.65275,1.6533,76300000.0
2009-11-27 15:32:00,1.6533,1.65355,1.653,1.653,113900000.0
2009-11-27 15:33:00,1.6529,1.6535,1.6529,1.6535,77200000.0
2009-11-27 15:34:00,1.65355,1.65375,1.65295,1.6531,151200000.0
2009-11-27 15:35:00,1.65305,1.6534,1.653,1.6533,120300000.0
2009-11-27 15:36:00,1.6532,1.6535,1.6531,1.6532,77700000.0
2009-11-27 15:37:00,1.65305,1.65365,1.65305,1.6536,120300000.0
2009-11-27 15:38:00,1.6535,1.65405,1.6534,1.6538,157700000.0
2009-11-27 15:39:00,1.6538,1.6543,1.6537,1.654,194000000.0
2009-11-27 15:40:00,1.6539,1.65425,1.65365,1.65425,162000000.0
2009-11-27 15:41:00,1.65415,1.6544,1.6539,1.6541,105700000.0
2009-11-27 15:42:00,1.65405,1.6543,1.6539,1.65415,154700000.0
2009-11-27 15:43:00,1.654,1.65425,1.6538,1.6542,127500000.0
2009-11-27 15:44:00,1.65415,1.65435,1.6539,1.65415,103100000.0
2009-11-27 15:45:00,1.6542,1.6549,1.65405,1.6548,153400000.0
2009-11-27 15:46:00,1.6548,1.655,1.65455,1.65465,169800000.0
2009-11-27 15:47:00,1.65475,1.655,1.6546,1.655,124500000.0
2009-11-27 15:48:00,1.655,1.65535,1.655,1.65525,146400000.0
2009-11-27 15:49:00,1.65515,1.6555,1.65505,1.6555,120100000.0
2009-11-27 15:50:00,1.6555,1.65555,1.6548,1.65495,145200000.0
2009-11-27 15:51:00,1.65495,1.655,1.65445,1.65455,156600000.0
2009-11-27 15:52:00,1.65455,1.65475,1.6541,1.6542,115900000.0
2009-11-27 15:53:00,1.6542,1.65495,1.6542,1.6548,122300000.0
2009-11-27 15:54:00,1.65485,1.6551,1.6544,1.6547,115700000.0
2009-11-27 15:55:00,1.6546,1.6546,1.6541,1.65455,120700000.0
2009-11-27 15:56:00,1.65455,1.6547,1.65315,1.6532,181700000.0
2009-11-27 15:57:00,1.65335,1.65365,1.65285,1.6532,121900000.0
2009-11-27 15:58:00,1.65315,1.6534,1.65285,1.65335,132100000.0
2009-11-27 15:59:00,1.65335,1.6536,1.65285,1.6536,190300000.0
2009-11-27 16:00:00,1.65365,1.6538,1.6532,1.65325,148700000.0
2009-11-27 16:01:00,1.65315,1.6537,1.65275,1.6532,252400000.0
2009-11-27 16:02:00,1.65315,1.65415,1.65315,1.6539,148400000.0
2009-11-27 16:03:00,1.65385,1.65435,1.6538,1.654,125400000.0
2009-11-27 16:04:00,1.65405,1.6544,1.65385,1.65405,197700000.0
2009-11-27 16:05:00,1.65395,1.65445,1.6533,1.65385,220500000.0
2009-11-27 16:06:00,1.65385,1.654,1.65315,1.65315,177800000.0
2009-11-27 16:07:00,1.65315,1.6536,1.65305,1.6533,92000000.0
2009-11-27 16:08:00,1.6533,1.65355,1.6529,1.65305,163500000.0
2009-11-27 16:09:00,1.6531,1.6538,1.6529,1.65365,176600000.0
2009-11-27 16:10:00,1.65365,1.6539,1.6533,1.65345,234300000.0
2009-11-27 16:11:00,1.65345,1.6536,1.6528,1.65285,177300000.0
2009-11-27 16:12:00,1.65285,1.6532,1.65285,1.6529,134300000.0
2009-11-27 16:13:00,1.653,1.6533,1.6529,1.65305,107900000.0
2009-11-27 16:14:00,1.653,1.65325,1.6529,1.65305,125300000.0
2009-11-27 16:15:00,1.65305,1.6531,1.6527,1.65285,149000000.0
2009-11-27 16:16:00,1.6528,1.653,1.65275,1.65295,137100000.0
2009-11-27 16:17:00,1.65285,1.6533,1.6528,1.65295,142600000.0
2009-11-27 16:18:00,1.65295,1.65305,1.6528,1.65295,122300000.0
2009-11-27 16:19:00,1.6529,1.653,1.6526,1.6527,102800000.0
2009-11-27 16:20:00,1.65275,1.6531,1.65225,1.65235,100100000.0
2009-11-27 16:21:00,1.6524,1.6525,1.65135,1.65165,177400000.0
2009-11-27 16:22:00,1.65155,1.65185,1.651,1.6511,100000000.0
2009-11-27 16:23:00,1.6512,1.65155,1.65095,1.6513,113800000.0
2009-11-27 16:24:00,1.65135,1.6522,1.65115,1.6522,136800000.0
2009-11-27 16:25:00,1.6521,1.6525,1.65175,1.65175,201100000.0
2009-11-27 16:26:00,1.65185,1.65205,1.65155,1.65155,176500000.0
2009-11-27 16:27:00,1.65155,1.65215,1.65145,1.65185,192600000.0
2009-11-27 16:28:00,1.65175,1.65185,1.65135,1.6517,152100000.0
2009-11-27 16:29:00,1.65175,1.65185,1.6515,1.6518,150200000.0
2009-11-27 16:30:00,1.65165,1.65195,1.6512,1.65175,196500000.0
2009-11-27 16:31:00,1.65175,1.6519,1.65105,1.65115,145500000.0
2009-11-27 16:32:00,1.6512,1.65125,1.65015,1.65035,234900000.0
2009-11-27 16:33:00,1.6505,1.6508,1.65,1.6501,158500000.0
2009-11-27 16:34:00,1.6501,1.6502,1.64885,1.6493,178200000.0
2009-11-27 16:35:00,1.6492,1.6502,1.649,1.6493,215400000.0
2009-11-27 16:36:00,1.64935,1.6499,1.6491,1.6497,242500000.0
2009-11-27 16:37:00,1.6498,1.65,1.64935,1.64985,241000000.0
2009-11-27 16:38:00,1.64985,1.65055,1.6498,1.6504,217400000.0
2009-11-27 16:39:00,1.65025,1.6508,1.64945,1.64945,212000000.0
2009-11-27 16:40:00,1.6495,1.64975,1.64905,1.64915,286700000.0
2009-11-27 16:41:00,1.64915,1.6492,1.64875,1.64885,284500000.0
2009-11-27 16:42:00,1.64885,1.6492,1.64865,1.64885,234900000.0
2009-11-27 16:43:00,1.6489,1.6489,1.648,1.648,199400000.0
2009-11-27 16:44:00,1.648,1.6482,1.6476,1.64785,194500000.0
2009-11-27 16:45:00,1.64795,1.64865,1.64795,1.6483,199800000.0
2009-11-27 16:46:00,1.6483,1.64845,1.64755,1.64755,226200000.0
2009-11-27 16:47:00,1.64755,1.64795,1.6472,1.64785,279900000.0
2009-11-27 16:48:00,1.64785,1.64785,1.6468,1.6468,247700000.0
2009-11-27 16:49:00,1.64685,1.6478,1.64685,1.64735,216900000.0
2009-11-27 16:50:00,1.64735,1.64765,1.647,1.64725,256000000.0
2009-11-27 16:51:00,1.64725,1.64725,1.6463,1.64665,277000000.0
2009-11-27 16:52:00,1.64665,1.64705,1.64645,1.6466,210700000.0
2009-11-27 16:53:00,1.6465,1.64685,1.6462,1.64675,185600000.0
2009-11-27 16:54:00,1.64675,1.6472,1.6467,1.6471,183900000.0
2009-11-27 16:55:00,1.64715,1.6474,1.64675,1.64705,182200000.0
2009-11-27 16:56:00,1.64705,1.6476,1.64695,1.6472,230600000.0
2009-11-27 16:57:00,1.6472,1.64745,1.64705,1.6472,163700000.0
2009-11-27 16:58:00,1.64725,1.64755,1.64655,1.6467,213700000.0
2009-11-27 16:59:00,1.6468,1.6471,1.64665,1.64675,229400000.0
2009-11-27 17:00:00,1.6467,1.64695,1.64595,1.6462,203800000.0
2009-11-27 17:01:00,1.64625,1.6464,1.64505,1.6456,217200000.0
2009-11-27 17:02:00,1.6456,1.6461,1.6452,1.6456,156200000.0
2009-11-27 17:03:00,1.64565,1.64615,1.64535,1.6459,222200000.0
2009-11-27 17:04:00,1.64595,1.6465,1.6459,1.6464,208100000.0
2009-11-27 17:05:00,1.6464,1.64665,1.646,1.64605,167600000.0
2009-11-27 17:06:00,1.6461,1.6465,1.6458,1.6464,206600000.0
2009-11-27 17:07:00,1.64645,1.6471,1.64645,1.647,203500000.0
2009-11-27 17:08:00,1.6471,1.64715,1.64655,1.6471,152300000.0
2009-11-27 17:09:00,1.6471,1.6474,1.6469,1.6471,181100000.0
2009-11-27 17:10:00,1.6473,1.64765,1.6466,1.64665,163600000.0
2009-11-27 17:11:00,1.64675,1.64695,1.64625,1.6467,189000000.0
2009-11-27 17:12:00,1.6467,1.6472,1.6465,1.64695,164200000.0
2009-11-27 17:13:00,1.6469,1.64735,1.6467,1.64685,173100000.0
2009-11-27 17:14:00,1.6468,1.6468,1.6462,1.64655,126700000.0
2009-11-27 17:15:00,1.6466,1.64675,1.6462,1.64655,160500000.0
2009-11-27 17:16:00,1.64645,1.64665,1.64615,1.64645,130300000.0
2009-11-27 17:17:00,1.6465,1.64685,1.64625,1.64675,146200000.0
2009-11-27 17:18:00,1.64675,1.6473,1.6467,1.6471,141700000.0
2009-11-27 17:19:00,1.6471,1.64755,1.64675,1.64735,169200000.0
2009-11-27 17:20:00,1.6474,1.64755,1.64715,1.64735,199500000.0
2009-11-27 17:21:00,1.6473,1.64745,1.64695,1.6471,119200000.0
2009-11-27 17:22:00,1.6471,1.64765,1.64695,1.64765,161900000.0
2009-11-27 17:23:00,1.64775,1.648,1.6474,1.6479,159200000.0
2009-11-27 17:24:00,1.6479,1.6486,1.64765,1.6485,115800000.0
2009-11-27 17:25:00,1.6485,1.64895,1.64845,1.6486,89700000.0
2009-11-27 17:26:00,1.64855,1.6488,1.6482,1.64845,133100000.0
2009-11-27 17:27:00,1.64845,1.64885,1.6483,1.6484,147200000.0
2009-11-27 17:28:00,1.6485,1.64885,1.6483,1.64875,115900000.0
2009-11-27 17:29:00,1.64875,1.6491,1.6487,1.64875,114700000.0
2009-11-27 17:30:00,1.64875,1.6489,1.6485,1.6487,156000000.0
2009-11-27 17:31:00,1.6487,1.6491,1.6486,1.6486,160600000.0
2009-11-27 17:32:00,1.6486,1.64895,1.6485,1.64855,125900000.0
2009-11-27 17:33:00,1.6486,1.649,1.64855,1.6487,105500000.0
2009-11-27 17:34:00,1.64875,1.649,1.6484,1.64895,151700000.0
2009-11-27 17:35:00,1.64885,1.6495,1.64865,1.64915,198800000.0
2009-11-27 17:36:00,1.6492,1.64975,1.64905,1.64915,165400000.0
2009-11-27 17:37:00,1.64915,1.64915,1.64855,1.64855,118200000.0
2009-11-27 17:38:00,1.64855,1.649,1.6484,1.64875,130700000.0
2009-11-27 17:39:00,1.6488,1.649,1.64865,1.6487,117400000.0
2009-11-27 17:40:00,1.6487,1.649,1.6484,1.6485,150100000.0
2009-11-27 17:41:00,1.64855,1.64875,1.64775,1.64865,165500000.0
2009-11-27 17:42:00,1.64865,1.6487,1.6479,1.6485,191400000.0
2009-11-27 17:43:00,1.6485,1.6485,1.6481,1.64835,139000000.0
2009-11-27 17:44:00,1.6484,1.6484,1.6472,1.6473,141700000.0
2009-11-27 17:45:00,1.6473,1.64785,1.6472,1.64785,181800000.0
2009-11-27 17:46:00,1.6478,1.6486,1.64765,1.64835,157100000.0
2009-11-27 17:47:00,1.6483,1.6486,1.64805,1.6484,131000000.0
2009-11-27 17:48:00,1.6485,1.64865,1.64795,1.64795,165800000.0
2009-11-27 17:49:00,1.6481,1.64855,1.648,1.64835,168400000.0
2009-11-27 17:50:00,1.6484,1.6489,1.6484,1.64855,189300000.0
2009-11-27 17:51:00,1.64865,1.6491,1.6483,1.64895,222300000.0
2009-11-27 17:52:00,1.649,1.6492,1.6485,1.64855,177800000.0
2009-11-27 17:53:00,1.64845,1.64875,1.6479,1.64825,143600000.0
2009-11-27 17:54:00,1.6484,1.64925,1.6483,1.64875,196200000.0
2009-11-27 17:55:00,1.64885,1.64905,1.64845,1.6485,165200000.0
2009-11-27 17:56:00,1.64845,1.64895,1.64845,1.6487,101700000.0
2009-11-27 17:57:00,1.64865,1.6494,1.6486,1.6494,136700000.0
2009-11-27 17:58:00,1.6494,1.64975,1.64895,1.64935,158300000.0
2009-11-27 17:59:00,1.64935,1.64965,1.6478,1.6479,198000000.0
2009-11-27 18:00:00,1.64785,1.648,1.64715,1.6475,171900000.0
2009-11-27 18:01:00,1.6475,1.64795,1.64735,1.6476,138100000.0
2009-11-27 18:02:00,1.6476,1.64785,1.647,1.647,129300000.0
2009-11-27 18:03:00,1.64715,1.64795,1.64705,1.64785,246400000.0
2009-11-27 18:04:00,1.64785,1.648,1.64755,1.64775,209200000.0
2009-11-27 18:05:00,1.64785,1.6479,1.64725,1.64725,201600000.0
2009-11-27 18:06:00,1.64725,1.6478,1.64715,1.64775,189500000.0
2009-11-27 18:07:00,1.64785,1.648,1.6474,1.64745,145900000.0
2009-11-27 18:08:00,1.64745,1.6478,1.64725,1.64765,170800000.0
2009-11-27 18:09:00,1.6476,1.6479,1.6474,1.6479,177500000.0
2009-11-27 18:10:00,1.64775,1.6479,1.6474,1.64775,153600000.0
2009-11-27 18:11:00,1.6477,1.6484,1.6476,1.6482,200000000.0
2009-11-27 18:12:00,1.6482,1.6486,1.648,1.6483,178900000.0
2009-11-27 18:13:00,1.6484,1.6491,1.6483,1.6486,170700000.0
2009-11-27 18:14:00,1.6486,1.64905,1.64845,1.64905,144600000.0
2009-11-27 18:15:00,1.649,1.64915,1.6487,1.649,199100000.0
2009-11-27 18:16:00,1.649,1.64915,1.6482,1.64855,139900000.0
2009-11-27 18:17:00,1.64855,1.64875,1.64805,1.6483,115200000.0
2009-11-27 18:18:00,1.6483,1.6484,1.64795,1.6482,79300000.0
2009-11-27 18:19:00,1.64825,1.64865,1.6481,1.64835,99900000.0
2009-11-27 18:20:00,1.64835,1.6487,1.64815,1.64825,138800000.0
2009-11-27 18:21:00,1.6483,1.6485,1.64765,1.6482,162400000.0
2009-11-27 18:22:00,1.6482,1.64845,1.6479,1.6483,124800000.0
2009-11-27 18:23:00,1.64845,1.649,1.64845,1.6487,151000000.0
2009-11-27 18:24:00,1.6487,1.649,1.6479,1.6479,152300000.0
2009-11-27 18:25:00,1.64775,1.6483,1.64765,1.64815,88300000.0
2009-11-27 18:26:00,1.6484,1.64865,1.6479,1.6482,152900000.0
2009-11-27 18:27:00,1.64825,1.6483,1.6471,1.6472,137300000.0
2009-11-27 18:28:00,1.64735,1.64745,1.6464,1.6467,71000000.0
2009-11-27 18:29:00,1.6467,1.64705,1.64635,1.6465,89000000.0
2009-11-27 18:30:00,1.6465,1.6468,1.6463,1.6463,178600000.0
2009-11-27 18:31:00,1.64625,1.64645,1.64615,1.64645,88800000.0
2009-11-27 18:32:00,1.6465,1.647,1.64625,1.64665,137300000.0
2009-11-27 18:33:00,1.64675,1.64685,1.64625,1.64655,166500000.0
2009-11-27 18:34:00,1.64655,1.64725,1.64655,1.64725,146900000.0
2009-11-27 18:35:00,1.64725,1.64725,1.6463,1.64645,126000000.0
2009-11-27 18:36:00,1.6464,1.6465,1.64575,1.64595,158800000.0
2009-11-27 18:37:00,1.6459,1.64795,1.6454,1.64735,120100000.0
2009-11-27 18:38:00,1.64735,1.64825,1.64725,1.6482,112800000.0
2009-11-27 18:39:00,1.6482,1.6485,1.64795,1.64835,159800000.0
2009-11-27 18:40:00,1.64835,1.6486,1.64805,1.64825,131400000.0
2009-11-27 18:41:00,1.64805,1.64815,1.6471,1.6475,128800000.0
2009-11-27 18:42:00,1.6477,1.64785,1.6468,1.64685,123200000.0
2009-11-27 18:43:00,1.6469,1.6473,1.6469,1.6473,150300000.0
2009-11-27 18:44:00,1.64725,1.64765,1.6471,1.64755,160100000.0
2009-11-27 18:45:00,1.6472,1.64735,1.647,1.64705,72100000.0
2009-11-27 18:46:00,1.64715,1.64715,1.64675,1.64695,93500000.0
2009-11-27 18:47:00,1.6469,1.64735,1.6469,1.64725,98500000.0
2009-11-27 18:48:00,1.64725,1.64755,1.64695,1.64705,107800000.0
2009-11-27 18:49:00,1.647,1.6471,1.64665,1.64685,87100000.0
2009-11-27 18:50:00,1.6468,1.64695,1.6464,1.6466,124300000.0
2009-11-27 18:51:00,1.64675,1.64715,1.6467,1.6471,168200000.0
2009-11-27 18:52:00,1.6471,1.6473,1.6466,1.64665,89600000.0
2009-11-27 18:53:00,1.64685,1.6471,1.6466,1.64685,112200000.0
2009-11-27 18:54:00,1.64685,1.6471,1.6467,1.6468,115600000.0
2009-11-27 18:55:00,1.6468,1.64705,1.64645,1.64665,129200000.0
2009-11-27 18:56:00,1.64665,1.64675,1.64635,1.6465,103700000.0
2009-11-27 18:57:00,1.6464,1.6466,1.64565,1.64595,136900000.0
2009-11-27 18:58:00,1.64595,1.64655,1.64575,1.64615,94400000.0
2009-11-27 18:59:00,1.6461,1.6464,1.6459,1.64625,102700000.0
2009-11-27 19:00:00,1.64625,1.64675,1.64595,1.6467,134000000.0
2009-11-27 19:01:00,1.6467,1.64685,1.6464,1.64665,64800000.0
2009-11-27 19:02:00,1.64665,1.64665,1.64625,1.64645,128600000.0
2009-11-27 19:03:00,1.6465,1.64735,1.64645,1.64725,115200000.0
2009-11-27 19:04:00,1.64715,1.64715,1.64655,1.64675,106500000.0
2009-11-27 19:05:00,1.64685,1.6477,1.6468,1.64745,69400000.0
2009-11-27 19:06:00,1.6476,1.6482,1.6475,1.6482,107800000.0
2009-11-27 19:07:00,1.64815,1.64845,1.6478,1.6481,92900000.0
2009-11-27 19:08:00,1.64815,1.64835,1.648,1.6482,49400000.0
2009-11-27 19:09:00,1.6482,1.64855,1.64795,1.64855,96200000.0
2009-11-27 19:10:00,1.6485,1.6485,1.64805,1.64815,47900000.0
2009-11-27 19:11:00,1.6482,1.6482,1.64775,1.6478,89200000.0
2009-11-27 19:12:00,1.64785,1.64805,1.64775,1.6479,64900000.0
2009-11-27 19:13:00,1.6479,1.64845,1.64785,1.64795,79400000.0
2009-11-27 19:14:00,1.64795,1.648,1.64765,1.64785,122200000.0
2009-11-27 19:15:00,1.6482,1.64845,1.6479,1.64845,32000000.0
2009-11-27 19:16:00,1.6485,1.64865,1.6483,1.64865,38100000.0
2009-11-27 19:17:00,1.64865,1.6489,1.6483,1.6489,105200000.0
2009-11-27 19:18:00,1.6489,1.64895,1.64775,1.64885,148900000.0
2009-11-27 19:19:00,1.64885,1.6491,1.6486,1.6488,75100000.0
2009-11-27 19:20:00,1.64885,1.64915,1.64855,1.64915,68800000.0
2009-11-27 19:21:00,1.64925,1.64955,1.64905,1.64955,52500000.0
2009-11-27 19:22:00,1.64965,1.64965,1.6492,1.64935,73000000.0
2009-11-27 19:23:00,1.64935,1.6498,1.6491,1.64975,88100000.0
2009-11-27 19:24:00,1.6498,1.6499,1.6494,1.64965,67500000.0
2009-11-27 19:25:00,1.64965,1.64985,1.64955,1.6497,41900000.0
2009-11-27 19:26:00,1.6497,1.6499,1.64935,1.6499,60600000.0
2009-11-27 19:27:00,1.64985,1.65025,1.64985,1.6502,55000000.0
2009-11-27 19:28:00,1.6501,1.6502,1.6499,1.64995,63500000.0
2009-11-27 19:29:00,1.6499,1.6504,1.6498,1.6503,63300000.0
2009-11-27 19:30:00,1.6503,1.65035,1.64995,1.65025,77600000.0
2009-11-27 19:31:00,1.6502,1.65035,1.6496,1.6496,82100000.0
2009-11-27 19:32:00,1.64945,1.6498,1.6491,1.64925,109200000.0
2009-11-27 19:33:00,1.64925,1.6495,1.64915,1.64925,45900000.0
2009-11-27 19:34:00,1.64915,1.64965,1.64905,1.64905,121600000.0
2009-11-27 19:35:00,1.64905,1.6496,1.64905,1.64905,115600000.0
2009-11-27 19:36:00,1.64905,1.64915,1.64885,1.64895,68100000.0
2009-11-27 19:37:00,1.64905,1.6492,1.64895,1.64895,69700000.0
2009-11-27 19:38:00,1.64895,1.64895,1.64875,1.64885,22000000.0
2009-11-27 19:39:00,1.6489,1.64915,1.6488,1.6489,61700000.0
2009-11-27 19:40:00,1.6489,1.64905,1.64875,1.64905,29100000.0
2009-11-27 19:41:00,1.649,1.6493,1.6489,1.6493,47100000.0
2009-11-27 19:42:00,1.6493,1.6495,1.6491,1.6494,52900000.0
2009-11-27 19:43:00,1.64945,1.64965,1.64935,1.64965,38800000.0
2009-11-27 19:44:00,1.6496,1.6497,1.64945,1.64945,42800000.0
2009-11-27 19:45:00,1.649,1.64915,1.64805,1.6488,71500000.0
2009-11-27 19:46:00,1.6487,1.649,1.6485,1.649,27600000.0
2009-11-27 19:47:00,1.6491,1.64955,1.6487,1.64885,116100000.0
2009-11-27 19:48:00,1.6489,1.64915,1.64885,1.64885,74700000.0
2009-11-27 19:49:00,1.64885,1.64905,1.6485,1.6486,141000000.0
2009-11-27 19:50:00,1.6486,1.64885,1.64825,1.64885,97800000.0
2009-11-27 19:51:00,1.6488,1.64915,1.64875,1.64905,82200000.0
2009-11-27 19:52:00,1.64905,1.64945,1.6486,1.649,108800000.0
2009-11-27 19:53:00,1.64895,1.64925,1.64855,1.64905,66100000.0
2009-11-27 19:54:00,1.64905,1.6492,1.64895,1.64915,78300000.0
2009-11-27 19:55:00,1.64925,1.64945,1.64905,1.64945,93700000.0
2009-11-27 19:56:00,1.64945,1.6498,1.6494,1.6498,69000000.0
2009-11-27 19:57:00,1.6499,1.6499,1.6494,1.6494,210600000.0
2009-11-27 19:58:00,1.64945,1.64995,1.64945,1.64965,182100000.0
2009-11-27 19:59:00,1.64965,1.65045,1.6495,1.6504,169500000.0
2009-11-27 20:00:00,1.6503,1.65205,1.65015,1.65105,146200000.0
2009-11-27 20:01:00,1.65125,1.65125,1.65065,1.65105,125400000.0
2009-11-27 20:02:00,1.651,1.6514,1.6509,1.65135,85000000.0
2009-11-27 20:03:00,1.65135,1.6516,1.65105,1.6513,95800000.0
2009-11-27 20:04:00,1.65135,1.65145,1.65105,1.65105,103600000.0
2009-11-27 20:05:00,1.65105,1.6514,1.65105,1.6511,56600000.0
2009-11-27 20:06:00,1.65105,1.65145,1.65105,1.6512,51400000.0
2009-11-27 20:07:00,1.6512,1.6512,1.6507,1.65105,56900000.0
2009-11-27 20:08:00,1.65095,1.65165,1.6509,1.65135,124700000.0
2009-11-27 20:09:00,1.65135,1.65165,1.6512,1.65165,86900000.0
2009-11-27 20:10:00,1.6516,1.6518,1.65145,1.6517,100200000.0
2009-11-27 20:11:00,1.65175,1.652,1.65165,1.6517,110200000.0
2009-11-27 20:12:00,1.65165,1.652,1.6516,1.65185,77100000.0
2009-11-27 20:13:00,1.65185,1.65195,1.65135,1.65145,65000000.0
2009-11-27 20:14:00,1.6515,1.65155,1.6511,1.65115,87100000.0
2009-11-27 20:15:00,1.65105,1.65105,1.65085,1.65085,52800000.0
2009-11-27 20:16:00,1.65085,1.6514,1.65085,1.65105,87100000.0
2009-11-27 20:17:00,1.65115,1.6512,1.65015,1.65075,125600000.0
2009-11-27 20:18:00,1.65075,1.65085,1.6503,1.65075,100400000.0
2009-11-27 20:19:00,1.6508,1.6508,1.65,1.65055,117800000.0
2009-11-27 20:20:00,1.6506,1.6506,1.6502,1.6504,57100000.0
2009-11-27 20:21:00,1.6504,1.6504,1.64975,1.6502,95900000.0
2009-11-27 20:22:00,1.6501,1.6502,1.64945,1.64995,98800000.0
2009-11-27 20:23:00,1.64995,1.6511,1.64985,1.6509,21200000.0
2009-11-27 20:24:00,1.651,1.651,1.65085,1.65085,14200000.0
2009-11-27 20:25:00,1.6509,1.6509,1.6507,1.65085,49000000.0
2009-11-27 20:26:00,1.6508,1.651,1.65055,1.6508,62600000.0
2009-11-27 20:27:00,1.6507,1.6507,1.6496,1.65025,93100000.0
2009-11-27 20:28:00,1.65025,1.65025,1.65005,1.65025,20600000.0
2009-11-27 20:29:00,1.65005,1.65015,1.65005,1.65015,16000000.0
2009-11-27 20:30:00,1.65015,1.65055,1.64985,1.65055,34800000.0
2009-11-27 20:31:00,1.65065,1.65095,1.6502,1.65065,53000000.0
2009-11-27 20:32:00,1.6507,1.6509,1.65035,1.65045,41200000.0
2009-11-27 20:33:00,1.65055,1.65055,1.65015,1.65015,70300000.0
2009-11-27 20:34:00,1.65015,1.65035,1.65015,1.6503,74500000.0
2009-11-27 20:35:00,1.65035,1.65035,1.6501,1.6501,10600000.0
2009-11-27 20:36:00,1.6501,1.6501,1.6498,1.6498,77500000.0
2009-11-27 20:37:00,1.6498,1.6498,1.64955,1.6497,53400000.0
2009-11-27 20:38:00,1.6498,1.6498,1.64915,1.64945,64500000.0
2009-11-27 20:39:00,1.6495,1.6496,1.64925,1.64955,65000000.0
2009-11-27 20:40:00,1.64955,1.65025,1.6495,1.65,58700000.0
2009-11-27 20:41:00,1.65,1.65025,1.65,1.65025,27600000.0
2009-11-27 20:42:00,1.65025,1.6505,1.6502,1.6503,32200000.0
2009-11-27 20:43:00,1.65025,1.65045,1.6501,1.6501,22500000.0
2009-11-27 20:44:00,1.6501,1.65045,1.65005,1.6501,19800000.0
2009-11-27 20:45:00,1.6501,1.6501,1.64945,1.6495,44700000.0
2009-11-27 20:46:00,1.64955,1.64995,1.64955,1.6498,57700000.0
2009-11-27 20:47:00,1.6498,1.6498,1.64955,1.64965,27400000.0
2009-11-27 20:48:00,1.64965,1.64965,1.64955,1.6496,29300000.0
2009-11-27 20:49:00,1.6496,1.65,1.6496,1.65,39700000.0
2009-11-27 20:50:00,1.65005,1.65025,1.64985,1.65005,84900000.0
2009-11-27 20:51:00,1.6501,1.6504,1.64995,1.6504,49600000.0
2009-11-27 20:52:00,1.6502,1.65025,1.64975,1.64985,44700000.0
2009-11-27 20:53:00,1.64995,1.64995,1.64795,1.6481,135900000.0
2009-11-27 20:54:00,1.64865,1.64995,1.64865,1.6496,75600000.0
2009-11-27 20:55:00,1.64965,1.64965,1.6495,1.6496,24500000.0
2009-11-27 20:56:00,1.6495,1.64955,1.64945,1.64955,18600000.0
2009-11-27 20:57:00,1.64975,1.6498,1.64875,1.64915,40400000.0
2009-11-27 20:58:00,1.64905,1.64965,1.64855,1.64965,76900000.0
2009-11-27 20:59:00,1.64965,1.6497,1.64905,1.64905,74400000.0
2009-11-27 21:00:00,1.64905,1.64955,1.64895,1.64935,136500000.0
2009-11-27 21:01:00,1.64935,1.6499,1.6491,1.6497,128600000.0
2009-11-27 21:02:00,1.6497,1.6498,1.64955,1.6498,109000000.0
2009-11-27 21:03:00,1.6498,1.6498,1.64945,1.6497,67600000.0
2009-11-27 21:04:00,1.6498,1.65065,1.6498,1.65065,30700000.0
2009-11-27 21:05:00,1.65055,1.6506,1.65045,1.65045,22200000.0
2009-11-27 21:06:00,1.65035,1.65065,1.64985,1.65065,28100000.0
2009-11-27 21:07:00,1.65065,1.65085,1.64985,1.6499,55200000.0
2009-11-27 21:08:00,1.65005,1.65025,1.64995,1.6502,26100000.0
2009-11-27 21:09:00,1.65025,1.65035,1.6502,1.65035,35200000.0
2009-11-27 21:10:00,1.6503,1.65035,1.65025,1.65025,23500000.0
2009-11-27 21:11:00,1.65025,1.65045,1.6502,1.65025,25700000.0
2009-11-27 21:12:00,1.6502,1.65025,1.65,1.65005,51700000.0
2009-11-27 21:13:00,1.65005,1.65045,1.6499,1.65045,26600000.0
2009-11-27 21:14:00,1.65005,1.65015,1.65005,1.65015,16800000.0
2009-11-27 21:15:00,1.65015,1.65015,1.65015,1.65015,14000000.0
2009-11-27 21:16:00,1.6501,1.65045,1.64995,1.65045,21200000.0
2009-11-27 21:17:00,1.65032,1.65041,1.65021,1.65036,12900000.0
2009-11-27 21:18:00,1.6504,1.6504,1.64995,1.65005,12900000.0
2009-11-27 21:19:00,1.64995,1.6504,1.64995,1.6504,16600000.0
2009-11-27 21:20:00,1.65005,1.6507,1.65005,1.6507,37600000.0
2009-11-27 21:21:00,1.65065,1.65065,1.65005,1.65015,15000000.0
2009-11-27 21:22:00,1.65,1.6506,1.6499,1.65005,48400000.0
2009-11-27 21:23:00,1.65005,1.65025,1.65005,1.65015,61000000.0
2009-11-27 21:24:00,1.65025,1.65055,1.6501,1.65045,33200000.0
2009-11-27 21:25:00,1.65045,1.65055,1.6504,1.6505,11600000.0
2009-11-27 21:26:00,1.6505,1.6505,1.6504,1.6504,7800000.0
2009-11-27 21:27:00,1.6504,1.6505,1.65025,1.6503,19700000.0
2009-11-27 21:28:00,1.6502,1.6503,1.65015,1.65015,10500000.0
2009-11-27 21:29:00,1.65005,1.65025,1.64995,1.64995,13500000.0
2009-11-27 21:30:00,1.6499,1.65005,1.64975,1.6499,22700000.0
2009-11-27 21:31:00,1.64995,1.64995,1.6498,1.64985,33500000.0
2009-11-27 21:32:00,1.6498,1.6499,1.6497,1.64975,40200000.0
2009-11-27 21:33:00,1.64975,1.64985,1.64975,1.64985,4300000.0
2009-11-27 21:34:00,1.64985,1.64995,1.64985,1.64995,9700000.0
2009-11-27 21:35:00,1.64995,1.6504,1.6499,1.6501,19200000.0
2009-11-27 21:36:00,1.65005,1.65015,1.65005,1.65005,18700000.0
2009-11-27 21:37:00,1.65005,1.65015,1.65005,1.65005,11400000.0
2009-11-27 21:38:00,1.65005,1.65005,1.65,1.65,4400000.0
2009-11-27 21:39:00,1.65,1.6503,1.65,1.6502,21000000.0
2009-11-27 21:40:00,1.6501,1.6502,1.6501,1.6502,2500000.0
2009-11-27 21:41:00,1.6501,1.65025,1.6501,1.65025,2400000.0
2009-11-27 21:42:00,1.65025,1.6505,1.65025,1.6505,5000000.0
2009-11-27 21:43:00,1.65055,1.65055,1.65045,1.6505,4000000.0
2009-11-27 21:44:00,1.64966,1.64997,1.64966,1.6499,7000000.0
2009-11-27 21:45:00,1.65055,1.65065,1.6505,1.65065,7000000.0
2009-11-27 21:46:00,1.65055,1.65075,1.65055,1.65065,10000000.0
2009-11-27 21:47:00,1.6506,1.65065,1.6504,1.65065,26200000.0
2009-11-27 21:48:00,1.65055,1.65055,1.65055,1.65055,2000000.0
2009-11-27 21:49:00,1.65055,1.65055,1.65045,1.65045,3000000.0
2009-11-27 21:50:00,1.65055,1.6506,1.65035,1.65055,21500000.0
2009-11-27 21:51:00,1.65045,1.65045,1.6504,1.6504,2000000.0
2009-11-27 21:52:00,1.65025,1.65045,1.6502,1.65045,5000000.0
2009-11-27 21:53:00,1.65035,1.65045,1.6502,1.6502,8400000.0
2009-11-27 21:54:00,1.65015,1.6502,1.6501,1.65015,10500000.0
2009-11-27 21:55:00,1.65015,1.65015,1.65015,1.65015,1400000.0
2009-11-27 21:56:00,1.65015,1.65015,1.65005,1.65005,14300000.0
2009-11-27 21:57:00,1.6501,1.65015,1.65005,1.65015,13900000.0
2009-11-27 21:58:00,1.65015,1.65015,1.64995,1.65005,25800000.0
2009-11-27 21:59:00,1.65005,1.65005,1.6494,1.6494,41900000.0
2009-11-27 22:00:00,1.6494,1.6494,1.64915,1.64925,21800000.0
2009-11-27 22:01:00,1.6494,1.6498,1.64915,1.64955,30600000.0
2009-11-27 22:02:00,1.6496,1.6496,1.64905,1.6491,21000000.0
2009-11-27 22:03:00,1.6491,1.6491,1.64855,1.64855,65600000.0
2009-11-27 22:04:00,1.6486,1.65,1.64735,1.65,66400000.0
2009-11-27 22:05:00,1.65,1.65015,1.6493,1.65005,46400000.0
2009-11-27 22:06:00,1.6502,1.65035,1.65,1.65015,22800000.0
2009-11-27 22:07:00,1.65015,1.6504,1.65005,1.65035,24300000.0
2009-11-27 22:08:00,1.65035,1.65065,1.65035,1.65065,12000000.0
2009-11-27 22:09:00,1.65065,1.6511,1.6506,1.651,24300000.0
2009-11-27 22:10:00,1.6509,1.6511,1.6509,1.651,17500000.0
2009-11-27 22:11:00,1.65115,1.6514,1.65115,1.65125,15000000.0
2009-11-27 22:12:00,1.65115,1.65135,1.65115,1.65115,12000000.0
2009-11-27 22:13:00,1.65125,1.6515,1.65125,1.6515,29000000.0
2009-11-27 22:14:00,1.65145,1.6515,1.6513,1.65135,10500000.0
2009-11-27 22:15:00,1.65115,1.65115,1.6505,1.65065,4300000.0
2009-11-27 22:16:00,1.65065,1.65065,1.6501,1.65045,35900000.0
2009-11-27 22:17:00,1.6504,1.65045,1.65025,1.65045,21100000.0
2009-11-27 22:18:00,1.65045,1.65045,1.65045,1.65045,14400000.0
2009-11-27 22:19:00,1.65055,1.65055,1.65045,1.65045,14400000.0
2009-11-27 22:20:00,1.65045,1.65055,1.65035,1.65035,16000000.0
2009-11-27 22:21:00,1.65035,1.65035,1.65035,1.65035,1600000.0
2009-11-27 22:22:00,1.65035,1.65035,1.65035,1.65035,1600000.0
2009-11-27 22:23:00,1.65035,1.65055,1.65035,1.65055,24000000.0
2009-11-27 22:24:00,1.65055,1.65075,1.65055,1.65075,28200000.0
2009-11-27 22:25:00,1.6509,1.65115,1.6506,1.6509,17500000.0
2009-11-27 22:26:00,1.6505,1.65095,1.6505,1.65055,15500000.0
2009-11-27 22:27:00,1.65055,1.65055,1.64925,1.65015,34900000.0
2009-11-27 22:28:00,1.65015,1.6504,1.6496,1.64995,36900000.0
2009-11-27 22:29:00,1.64995,1.64995,1.64985,1.64995,16000000.0
2009-11-27 22:30:00,1.64985,1.64995,1.64985,1.64995,24000000.0
2009-11-27 22:31:00,1.64995,1.65005,1.64995,1.65005,20800000.0
2009-11-27 22:32:00,1.65005,1.65005,1.64975,1.65005,12700000.0
2009-11-27 22:33:00,1.65005,1.6505,1.64985,1.6505,32600000.0
2009-11-27 22:34:00,1.65045,1.6505,1.65045,1.65045,8000000.0
2009-11-27 22:35:00,1.6505,1.6505,1.65045,1.65045,8000000.0
2009-11-27 22:36:00,1.65045,1.6505,1.65045,1.6505,6000000.0
2009-11-27 22:37:00,1.6505,1.65065,1.65045,1.65065,4000000.0
2009-11-27 22:38:00,1.65045,1.6506,1.65045,1.6506,4000000.0
2009-11-27 22:39:00,1.65055,1.65065,1.65055,1.65065,5000000.0
2009-11-27 22:40:00,1.6498,1.64995,1.64975,1.64985,36300000.0
2009-11-27 22:41:00,1.64995,1.6507,1.64925,1.64945,43000000.0
2009-11-27 22:42:00,1.64935,1.64995,1.64935,1.64995,38400000.0
2009-11-27 22:43:00,1.64995,1.64995,1.64985,1.64995,30400000.0
2009-11-27 22:44:00,1.64995,1.65025,1.64995,1.65015,51200000.0
2009-11-27 22:45:00,1.65015,1.65015,1.6498,1.65015,12700000.0
2009-11-27 22:46:00,1.65015,1.65015,1.65015,1.65015,11200000.0
2009-11-27 22:47:00,1.64995,1.65005,1.64995,1.64995,25100000.0
2009-11-27 22:48:00,1.64995,1.64995,1.64985,1.64995,12600000.0
2009-11-27 22:49:00,1.64965,1.65005,1.64965,1.65005,9700000.0
2009-11-27 22:50:00,1.65005,1.65005,1.64845,1.64875,37400000.0
2009-11-27 22:51:00,1.64875,1.64875,1.64875,1.64875,10700000.0
2009-11-27 22:52:00,1.64875,1.64875,1.6487,1.64875,19800000.0
2009-11-27 22:53:00,1.64875,1.64875,1.64875,1.64875,3000000.0
2009-11-27 22:54:00,1.64885,1.64885,1.64875,1.64875,9600000.0
2009-11-27 22:55:00,1.64875,1.64955,1.6486,1.6488,26300000.0
2009-11-27 22:56:00,1.64875,1.64885,1.64865,1.64885,27400000.0
2009-11-27 22:57:00,1.65203,1.65324,1.65203,1.6526,9000000.0
2009-11-27 22:58:00,1.64885,1.64885,1.64875,1.64875,9000000.0
2009-11-27 22:59:00,1.64875,1.64895,1.6485,1.6485,28700000.0
2009-11-27 23:00:00,1.64865,1.64955,1.6485,1.64955,35200000.0
2009-11-27 23:01:00,1.64955,1.6501,1.64935,1.65,70900000.0
2009-11-27 23:02:00,1.6499,1.64995,1.6498,1.6499,6000000.0
2009-11-27 23:03:00,1.6497,1.6499,1.6497,1.6499,3400000.0
2009-11-27 23:04:00,1.64995,1.6503,1.64995,1.6503,5000000.0
2009-11-27 23:05:00,1.65015,1.65075,1.65015,1.6506,14000000.0
2009-11-27 23:06:00,1.6505,1.65115,1.6505,1.65105,18000000.0
2009-11-27 23:07:00,1.65085,1.65085,1.65055,1.6507,11600000.0
2009-11-27 23:08:00,1.6507,1.651,1.6505,1.65095,28900000.0
2009-11-27 23:09:00,1.65105,1.6511,1.651,1.651,3000000.0
2009-11-27 23:10:00,1.6509,1.65095,1.65055,1.65065,12500000.0
2009-11-27 23:11:00,1.65065,1.65065,1.64945,1.65,36900000.0
2009-11-27 23:12:00,1.64995,1.65005,1.6499,1.64995,19300000.0
2009-11-27 23:13:00,1.65015,1.65025,1.65015,1.65025,17000000.0
2009-11-27 23:14:00,1.65025,1.65025,1.64965,1.6498,27600000.0
2009-11-27 23:15:00,1.6499,1.65005,1.6498,1.65005,29000000.0
2009-11-27 23:16:00,1.65005,1.65025,1.64975,1.6502,31400000.0
2009-11-27 23:17:00,1.65035,1.6505,1.65,1.65025,26400000.0
2009-11-27 23:18:00,1.6502,1.65065,1.65005,1.65025,44800000.0
2009-11-27 23:19:00,1.65025,1.65085,1.65025,1.65055,22900000.0
2009-11-27 23:20:00,1.6506,1.6506,1.64995,1.65015,18900000.0
2009-11-27 23:21:00,1.65005,1.65015,1.65,1.65005,22500000.0
2009-11-27 23:22:00,1.65,1.65005,1.6498,1.6499,26000000.0
2009-11-27 23:23:00,1.65005,1.65005,1.6498,1.6498,9800000.0
2009-11-27 23:24:00,1.64995,1.64995,1.6498,1.64995,18400000.0
2009-11-27 23:25:00,1.64995,1.64995,1.64975,1.6498,18200000.0
2009-11-27 23:26:00,1.6498,1.65015,1.64975,1.65,23400000.0
2009-11-27 23:27:00,1.6498,1.65,1.6497,1.65,31100000.0
2009-11-27 23:28:00,1.64985,1.6499,1.6497,1.6498,16200000.0
2009-11-27 23:29:00,1.6499,1.6499,1.64975,1.64975,8600000.0
2009-11-27 23:30:00,1.64985,1.6501,1.64975,1.6499,20800000.0
2009-11-27 23:31:00,1.64995,1.6501,1.6498,1.6498,20600000.0
2009-11-27 23:32:00,1.6499,1.65,1.64975,1.65,23600000.0
2009-11-27 23:33:00,1.65,1.65,1.6499,1.6499,11900000.0
2009-11-27 23:34:00,1.64995,1.65,1.6495,1.64965,26800000.0
2009-11-27 23:35:00,1.6497,1.64985,1.6496,1.64985,14900000.0
2009-11-27 23:36:00,1.64995,1.6501,1.64985,1.65,14900000.0
2009-11-27 23:37:00,1.6501,1.6501,1.6498,1.64995,17400000.0
2009-11-27 23:38:00,1.64985,1.65005,1.64985,1.65005,11100000.0
2009-11-27 23:39:00,1.65015,1.6505,1.6501,1.65045,27500000.0
2009-11-27 23:40:00,1.6506,1.6506,1.6505,1.6506,12600000.0
2009-11-27 23:41:00,1.6506,1.65085,1.65055,1.6508,9600000.0
2009-11-27 23:42:00,1.65075,1.65105,1.65065,1.65065,13400000.0
2009-11-27 23:43:00,1.65075,1.65105,1.65065,1.6507,34800000.0
2009-11-27 23:44:00,1.65075,1.6511,1.65075,1.65095,16600000.0
2009-11-27 23:45:00,1.65095,1.65115,1.65085,1.6509,20900000.0
2009-11-27 23:46:00,1.65105,1.65165,1.65105,1.6514,21100000.0
2009-11-27 23:47:00,1.6515,1.6518,1.651,1.65145,10400000.0
2009-11-27 23:48:00,1.6516,1.65215,1.65065,1.65085,24400000.0
2009-11-27 23:49:00,1.65095,1.65095,1.64895,1.6497,29600000.0
2009-11-27 23:50:00,1.6485,1.64885,1.648,1.64885,11600000.0
2009-11-27 23:51:00,1.6492,1.64965,1.64815,1.6494,15000000.0
2009-11-27 23:52:00,1.6502,1.65145,1.6501,1.65145,15000000.0
2009-11-27 23:53:00,1.65145,1.65195,1.65055,1.6508,19200000.0
2009-11-27 23:54:00,1.6509,1.65215,1.6501,1.652,35500000.0
2009-11-27 23:55:00,1.65175,1.6521,1.6509,1.652,34400000.0
2009-11-27 23:56:00,1.65205,1.65215,1.6517,1.6521,25000000.0
2009-11-27 23:57:00,1.6522,1.6534,1.6518,1.65215,37000000.0
2009-11-27 23:58:00,1.65225,1.653,1.65225,1.653,21000000.0
2009-11-27 23:59:00,1.6531,1.65355,1.65295,1.65345,25000000.0
2009-11-30 00:00:00,1.64485,1.64485,1.6427,1.6436,24000000.0
2009-11-30 00:01:00,1.64365,1.64365,1.6425,1.6425,28000000.0
2009-11-30 00:02:00,1.6426,1.64365,1.6426,1.64365,14600000.0
2009-11-30 00:03:00,1.64345,1.64355,1.6431,1.64355,20100000.0
2009-11-30 00:04:00,1.64355,1.6436,1.6431,1.6436,32900000.0
2009-11-30 00:05:00,1.6436,1.6436,1.6431,1.6432,23600000.0
2009-11-30 00:06:00,1.6432,1.64345,1.64295,1.643,23400000.0
2009-11-30 00:07:00,1.6432,1.6436,1.643,1.6432,15000000.0
2009-11-30 00:08:00,1.6432,1.6432,1.6432,1.6432,1000000.0
2009-11-30 00:09:00,1.6432,1.6433,1.6432,1.64325,11000000.0
2009-11-30 00:10:00,1.64325,1.64325,1.64245,1.6427,31800000.0
2009-11-30 00:11:00,1.64275,1.64295,1.6419,1.6425,36400000.0
2009-11-30 00:12:00,1.6425,1.64335,1.6424,1.64275,42400000.0
2009-11-30 00:13:00,1.64275,1.6432,1.64275,1.6432,23900000.0
2009-11-30 00:14:00,1.6432,1.6433,1.64275,1.64285,24500000.0
2009-11-30 00:15:00,1.64305,1.64385,1.64285,1.6437,43700000.0
2009-11-30 00:16:00,1.6437,1.6437,1.64285,1.64295,35500000.0
2009-11-30 00:17:00,1.64255,1.6431,1.6425,1.643,16400000.0
2009-11-30 00:18:00,1.6429,1.64335,1.6429,1.6429,17500000.0
2009-11-30 00:19:00,1.643,1.64335,1.64285,1.6431,33000000.0
2009-11-30 00:20:00,1.6433,1.64395,1.6428,1.6435,52800000.0
2009-11-30 00:21:00,1.64365,1.64365,1.6435,1.64365,8800000.0
2009-11-30 00:22:00,1.64375,1.64435,1.6432,1.6441,35100000.0
2009-11-30 00:23:00,1.6441,1.6453,1.6441,1.6452,49300000.0
2009-11-30 00:24:00,1.64525,1.6458,1.64455,1.64455,63700000.0
2009-11-30 00:25:00,1.64465,1.64465,1.64325,1.6433,48700000.0
2009-11-30 00:26:00,1.6433,1.6433,1.64145,1.6421,18200000.0
2009-11-30 00:27:00,1.642,1.64215,1.64035,1.64205,93000000.0
2009-11-30 00:28:00,1.6421,1.6436,1.64205,1.64315,51700000.0
2009-11-30 00:29:00,1.64305,1.6431,1.6428,1.64295,11000000.0
2009-11-30 00:30:00,1.64295,1.6435,1.6425,1.64345,71200000.0
2009-11-30 00:31:00,1.64345,1.64375,1.64345,1.6435,32200000.0
2009-11-30 00:32:00,1.6432,1.64365,1.6426,1.64315,46200000.0
2009-11-30 00:33:00,1.6433,1.6434,1.64305,1.64325,27900000.0
2009-11-30 00:34:00,1.64325,1.64345,1.64325,1.64335,26600000.0
2009-11-30 00:35:00,1.64335,1.6436,1.6431,1.6436,35000000.0
2009-11-30 00:36:00,1.6436,1.64425,1.6434,1.6442,25200000.0
2009-11-30 00:37:00,1.6442,1.6442,1.6441,1.6441,25200000.0
2009-11-30 00:38:00,1.6442,1.6442,1.644,1.644,19600000.0
2009-11-30 00:39:00,1.644,1.6443,1.644,1.6443,15400000.0
2009-11-30 00:40:00,1.6444,1.64465,1.6442,1.64465,29400000.0
2009-11-30 00:41:00,1.6448,1.64505,1.6444,1.64505,26800000.0
2009-11-30 00:42:00,1.64505,1.6454,1.64505,1.6454,16800000.0
2009-11-30 00:43:00,1.64565,1.6462,1.64565,1.64595,39300000.0
2009-11-30 00:44:00,1.64585,1.64585,1.6451,1.64535,19600000.0
2009-11-30 00:45:00,1.64535,1.64555,1.64535,1.64545,5600000.0
2009-11-30 00:46:00,1.64545,1.6467,1.64545,1.6467,44800000.0
2009-11-30 00:47:00,1.6468,1.6468,1.64545,1.6461,61600000.0
2009-11-30 00:48:00,1.6462,1.6463,1.6448,1.6455,61800000.0
2009-11-30 00:49:00,1.6455,1.64565,1.64475,1.64485,24500000.0
2009-11-30 00:50:00,1.64485,1.64555,1.64485,1.6453,19600000.0
2009-11-30 00:51:00,1.6452,1.6452,1.6452,1.6452,1400000.0
2009-11-30 00:52:00,1.6452,1.6452,1.64415,1.645,32000000.0
2009-11-30 00:53:00,1.64505,1.6457,1.645,1.64535,41700000.0
2009-11-30 00:54:00,1.6454,1.6454,1.64475,1.6452,27000000.0
2009-11-30 00:55:00,1.6452,1.6459,1.6452,1.64565,34000000.0
2009-11-30 00:56:00,1.64565,1.6465,1.6456,1.64615,26700000.0
2009-11-30 00:57:00,1.64605,1.64605,1.64595,1.64605,7000000.0
2009-11-30 00:58:00,1.6461,1.64645,1.64585,1.64615,49100000.0
2009-11-30 00:59:00,1.6461,1.64615,1.64575,1.64595,43800000.0
2009-11-30 01:00:00,1.64595,1.64675,1.64545,1.64545,101600000.0
2009-11-30 01:01:00,1.6454,1.64605,1.64515,1.646,70700000.0
2009-11-30 01:02:00,1.646,1.646,1.64555,1.6459,45800000.0
2009-11-30 01:03:00,1.64585,1.64605,1.64545,1.6457,63500000.0
2009-11-30 01:04:00,1.64575,1.64595,1.6449,1.64505,22900000.0
2009-11-30 01:05:00,1.64515,1.64555,1.64475,1.64475,47700000.0
2009-11-30 01:06:00,1.64465,1.64465,1.6437,1.6442,65300000.0
2009-11-30 01:07:00,1.6442,1.6446,1.6436,1.6436,40300000.0
2009-11-30 01:08:00,1.64365,1.64365,1.64325,1.64335,34200000.0
2009-11-30 01:09:00,1.64335,1.64405,1.64315,1.64405,77100000.0
2009-11-30 01:10:00,1.644,1.6448,1.644,1.6448,91100000.0
2009-11-30 01:11:00,1.6446,1.64465,1.64375,1.64435,71500000.0
2009-11-30 01:12:00,1.64435,1.6451,1.64325,1.6444,109100000.0
2009-11-30 01:13:00,1.6444,1.6447,1.64385,1.64455,82600000.0
2009-11-30 01:14:00,1.6445,1.6448,1.64435,1.64435,52300000.0
2009-11-30 01:15:00,1.64435,1.64465,1.6439,1.64435,52800000.0
2009-11-30 01:16:00,1.6444,1.6446,1.64405,1.6446,85600000.0
2009-11-30 01:17:00,1.6446,1.6448,1.64415,1.64415,63200000.0
2009-11-30 01:18:00,1.64425,1.6447,1.644,1.64445,84100000.0
2009-11-30 01:19:00,1.64445,1.64445,1.644,1.6441,29000000.0
2009-11-30 01:20:00,1.64405,1.64415,1.64335,1.6436,58500000.0
2009-11-30 01:21:00,1.64365,1.64405,1.64335,1.6437,79600000.0
2009-11-30 01:22:00,1.6438,1.644,1.64315,1.644,88300000.0
2009-11-30 01:23:00,1.644,1.6447,1.64325,1.6442,202500000.0
2009-11-30 01:24:00,1.6443,1.6446,1.644,1.6442,74400000.0
2009-11-30 01:25:00,1.6443,1.6444,1.6439,1.6439,56300000.0
2009-11-30 01:26:00,1.64395,1.64465,1.6437,1.6445,108300000.0
2009-11-30 01:27:00,1.64455,1.64515,1.64345,1.6443,129600000.0
2009-11-30 01:28:00,1.6445,1.6446,1.64265,1.64305,116200000.0
2009-11-30 01:29:00,1.64295,1.64375,1.64285,1.643,90100000.0
2009-11-30 01:30:00,1.643,1.64345,1.64295,1.6433,56000000.0
2009-11-30 01:31:00,1.6433,1.6433,1.64225,1.6423,45800000.0
2009-11-30 01:32:00,1.6422,1.64295,1.6422,1.6427,58800000.0
2009-11-30 01:33:00,1.64275,1.64305,1.6426,1.64265,35000000.0
2009-11-30 01:34:00,1.6428,1.6429,1.6425,1.64285,26000000.0
2009-11-30 01:35:00,1.6428,1.6431,1.6421,1.6431,30700000.0
2009-11-30 01:36:00,1.6431,1.6433,1.6428,1.6429,26700000.0
2009-11-30 01:37:00,1.64295,1.6434,1.64285,1.64335,71600000.0
2009-11-30 01:38:00,1.6433,1.64405,1.64325,1.6438,45800000.0
2009-11-30 01:39:00,1.6437,1.6438,1.6435,1.64355,54600000.0
2009-11-30 01:40:00,1.64355,1.6439,1.64345,1.6439,40600000.0
2009-11-30 01:41:00,1.6439,1.6439,1.64225,1.6425,88400000.0
2009-11-30 01:42:00,1.6424,1.6425,1.6418,1.6424,59100000.0
2009-11-30 01:43:00,1.6424,1.64295,1.6419,1.6429,79400000.0
2009-11-30 01:44:00,1.64285,1.6433,1.64255,1.64305,68900000.0
2009-11-30 01:45:00,1.643,1.6433,1.6424,1.64315,99700000.0
2009-11-30 01:46:00,1.6433,1.64365,1.6433,1.64365,30800000.0
2009-11-30 01:47:00,1.6439,1.64445,1.64385,1.6442,49000000.0
2009-11-30 01:48:00,1.64415,1.6442,1.64345,1.6436,25200000.0
2009-11-30 01:49:00,1.6435,1.6438,1.64345,1.6438,77000000.0
2009-11-30 01:50:00,1.6438,1.6439,1.6436,1.6437,47700000.0
2009-11-30 01:51:00,1.6437,1.6437,1.64295,1.6434,18400000.0
2009-11-30 01:52:00,1.6433,1.6441,1.64295,1.644,50000000.0
2009-11-30 01:53:00,1.6441,1.64435,1.6437,1.6442,51700000.0
2009-11-30 01:54:00,1.64435,1.6445,1.6437,1.6437,60500000.0
2009-11-30 01:55:00,1.6439,1.6445,1.64375,1.64435,53800000.0
2009-11-30 01:56:00,1.64445,1.6445,1.6432,1.6441,78600000.0
2009-11-30 01:57:00,1.64415,1.64425,1.64395,1.64405,28000000.0
2009-11-30 01:58:00,1.64395,1.64395,1.64355,1.6439,46600000.0
2009-11-30 01:59:00,1.64375,1.64395,1.6436,1.64385,33000000.0
2009-11-30 02:00:00,1.64395,1.6442,1.6437,1.6441,29100000.0
2009-11-30 02:01:00,1.6443,1.6445,1.6436,1.644,102000000.0
2009-11-30 02:02:00,1.644,1.64425,1.6436,1.64405,101200000.0
2009-11-30 02:03:00,1.6441,1.6442,1.6432,1.6433,84900000.0
2009-11-30 02:04:00,1.64335,1.6437,1.64325,1.6435,68800000.0
2009-11-30 02:05:00,1.6435,1.6438,1.64335,1.64375,66600000.0
2009-11-30 02:06:00,1.64375,1.64495,1.64375,1.64455,105400000.0
2009-11-30 02:07:00,1.6446,1.64475,1.64405,1.64405,76700000.0
2009-11-30 02:08:00,1.6439,1.6441,1.6427,1.64335,89600000.0
2009-11-30 02:09:00,1.64345,1.6436,1.64295,1.64335,54200000.0
2009-11-30 02:10:00,1.64335,1.64335,1.6427,1.64305,78200000.0
2009-11-30 02:11:00,1.64315,1.6436,1.64315,1.6435,36900000.0
2009-11-30 02:12:00,1.6434,1.64375,1.6431,1.6433,28200000.0
2009-11-30 02:13:00,1.64295,1.6433,1.64275,1.6433,40700000.0
2009-11-30 02:14:00,1.64315,1.6433,1.6431,1.6432,19700000.0
2009-11-30 02:15:00,1.6433,1.64375,1.6429,1.6437,35900000.0
2009-11-30 02:16:00,1.6438,1.6438,1.643,1.6433,78700000.0
2009-11-30 02:17:00,1.6434,1.6435,1.64285,1.64315,43400000.0
2009-11-30 02:18:00,1.64305,1.6433,1.64305,1.6431,16900000.0
2009-11-30 02:19:00,1.6431,1.64325,1.6427,1.64295,93800000.0
2009-11-30 02:20:00,1.64295,1.6431,1.64235,1.64235,82600000.0
2009-11-30 02:21:00,1.64235,1.64305,1.64205,1.6425,80400000.0
2009-11-30 02:22:00,1.64255,1.6427,1.64215,1.6427,43100000.0
2009-11-30 02:23:00,1.6426,1.6428,1.6424,1.6425,69300000.0
2009-11-30 02:24:00,1.6425,1.6431,1.6421,1.6424,95200000.0
2009-11-30 02:25:00,1.6421,1.6423,1.64115,1.64145,81700000.0
2009-11-30 02:26:00,1.64145,1.6417,1.64115,1.6415,82200000.0
2009-11-30 02:27:00,1.64155,1.64175,1.6414,1.6415,33300000.0
2009-11-30 02:28:00,1.6417,1.64185,1.6415,1.6418,60900000.0
2009-11-30 02:29:00,1.6419,1.6421,1.64175,1.6421,24400000.0
2009-11-30 02:30:00,1.64215,1.64335,1.6421,1.6432,92700000.0
2009-11-30 02:31:00,1.6432,1.6433,1.64285,1.6429,53000000.0
2009-11-30 02:32:00,1.64295,1.64295,1.6418,1.64195,63100000.0
2009-11-30 02:33:00,1.6419,1.64235,1.6419,1.64195,55200000.0
2009-11-30 02:34:00,1.64205,1.64215,1.64185,1.64205,29500000.0
2009-11-30 02:35:00,1.6421,1.6424,1.6415,1.64205,106200000.0
2009-11-30 02:36:00,1.6422,1.64265,1.6422,1.6423,37400000.0
2009-11-30 02:37:00,1.64215,1.64265,1.64215,1.6423,49600000.0
2009-11-30 02:38:00,1.64225,1.6424,1.64215,1.6422,24200000.0
2009-11-30 02:39:00,1.64225,1.6427,1.6421,1.64265,55100000.0
2009-11-30 02:40:00,1.64255,1.643,1.64255,1.64295,51800000.0
2009-11-30 02:41:00,1.6429,1.643,1.64285,1.64295,13000000.0
2009-11-30 02:42:00,1.64285,1.64305,1.6425,1.64305,27100000.0
2009-11-30 02:43:00,1.6431,1.6431,1.6427,1.643,50300000.0
2009-11-30 02:44:00,1.64295,1.643,1.6425,1.6428,35300000.0
2009-11-30 02:45:00,1.64275,1.64345,1.64265,1.6432,92900000.0
2009-11-30 02:46:00,1.6432,1.6434,1.6428,1.6428,39200000.0
2009-11-30 02:47:00,1.64285,1.643,1.64245,1.64255,24200000.0
2009-11-30 02:48:00,1.64255,1.6427,1.64255,1.64255,11200000.0
2009-11-30 02:49:00,1.64245,1.64255,1.64225,1.64225,22200000.0
2009-11-30 02:50:00,1.6422,1.64245,1.64195,1.64235,38200000.0
2009-11-30 02:51:00,1.6423,1.6423,1.6412,1.6415,55800000.0
2009-11-30 02:52:00,1.64135,1.64155,1.64095,1.64125,71500000.0
2009-11-30 02:53:00,1.6412,1.6417,1.64115,1.6413,50400000.0
2009-11-30 02:54:00,1.6414,1.6414,1.64035,1.6407,101800000.0
2009-11-30 02:55:00,1.6406,1.6406,1.63825,1.63975,248500003.0
2009-11-30 02:56:00,1.6398,1.63985,1.6394,1.6397,47100000.0
2009-11-30 02:57:00,1.63975,1.63995,1.63865,1.63945,79700000.0
2009-11-30 02:58:00,1.6395,1.64005,1.63945,1.64005,76200000.0
2009-11-30 02:59:00,1.64005,1.64015,1.63985,1.64005,49600000.0
2009-11-30 03:00:00,1.64005,1.64025,1.63955,1.6399,89800000.0
2009-11-30 03:01:00,1.6398,1.64045,1.6392,1.64045,179900000.0
2009-11-30 03:02:00,1.64055,1.6411,1.63995,1.6409,153800000.0
2009-11-30 03:03:00,1.641,1.6412,1.6406,1.641,112600000.0
2009-11-30 03:04:00,1.64095,1.6416,1.64095,1.6416,87700000.0
2009-11-30 03:05:00,1.64155,1.6422,1.6413,1.642,132400000.0
2009-11-30 03:06:00,1.64215,1.6423,1.6412,1.6416,151100000.0
2009-11-30 03:07:00,1.6416,1.64195,1.6414,1.6416,105900000.0
2009-11-30 03:08:00,1.6415,1.64195,1.6414,1.64185,172200000.0
2009-11-30 03:09:00,1.64195,1.6423,1.64145,1.64225,175000000.0
2009-11-30 03:10:00,1.64225,1.6423,1.64135,1.6415,80500000.0
2009-11-30 03:11:00,1.64155,1.6421,1.64155,1.642,101800000.0
2009-11-30 03:12:00,1.64205,1.64205,1.64135,1.6419,92900000.0
2009-11-30 03:13:00,1.6418,1.64215,1.6411,1.6415,141600000.0
2009-11-30 03:14:00,1.64145,1.64155,1.6409,1.64135,73900000.0
2009-11-30 03:15:00,1.64135,1.64135,1.6406,1.64075,158500000.0
2009-11-30 03:16:00,1.6408,1.64095,1.64055,1.6409,104900000.0
2009-11-30 03:17:00,1.6408,1.64125,1.6407,1.64095,112500000.0
2009-11-30 03:18:00,1.6409,1.6421,1.64085,1.64155,179500000.0
2009-11-30 03:19:00,1.6415,1.6417,1.64115,1.6412,165100000.0
2009-11-30 03:20:00,1.6412,1.642,1.641,1.64165,169100000.0
2009-11-30 03:21:00,1.6418,1.6425,1.6412,1.6412,138100000.0
2009-11-30 03:22:00,1.64115,1.64205,1.64105,1.6418,109200000.0
2009-11-30 03:23:00,1.6418,1.6423,1.6418,1.64215,135500000.0
2009-11-30 03:24:00,1.6421,1.6424,1.6419,1.64225,128700000.0
2009-11-30 03:25:00,1.64215,1.64245,1.6414,1.64245,125500000.0
2009-11-30 03:26:00,1.64245,1.6428,1.64165,1.6419,130200000.0
2009-11-30 03:27:00,1.6418,1.64215,1.6412,1.6418,100100000.0
2009-11-30 03:28:00,1.64185,1.642,1.6413,1.64145,85600000.0
2009-11-30 03:29:00,1.6413,1.6419,1.641,1.64125,89000000.0
2009-11-30 03:30:00,1.64125,1.6425,1.64115,1.64205,169300000.0
2009-11-30 03:31:00,1.6421,1.6423,1.6419,1.6422,110500000.0
2009-11-30 03:32:00,1.64215,1.64215,1.64135,1.64165,161600000.0
2009-11-30 03:33:00,1.6418,1.64205,1.64135,1.64165,187500000.0
2009-11-30 03:34:00,1.64165,1.64165,1.64125,1.6416,75400000.0
2009-11-30 03:35:00,1.64155,1.64195,1.64135,1.64165,88800000.0
2009-11-30 03:36:00,1.64165,1.64215,1.64125,1.64135,95600000.0
2009-11-30 03:37:00,1.6413,1.6418,1.64125,1.6415,88200000.0
2009-11-30 03:38:00,1.6415,1.64175,1.6413,1.64165,81000000.0
2009-11-30 03:39:00,1.64165,1.64175,1.64135,1.6415,64800000.0
2009-11-30 03:40:00,1.64155,1.6417,1.6413,1.6413,67200000.0
2009-11-30 03:41:00,1.64145,1.64165,1.6413,1.6415,58300000.0
2009-11-30 03:42:00,1.6416,1.6421,1.64135,1.64165,120500000.0
2009-11-30 03:43:00,1.6417,1.6419,1.64145,1.6416,99800000.0
2009-11-30 03:44:00,1.64155,1.642,1.6415,1.64165,62400000.0
2009-11-30 03:45:00,1.64165,1.64235,1.64155,1.6421,176000000.0
2009-11-30 03:46:00,1.6421,1.64225,1.6418,1.642,112700000.0
2009-11-30 03:47:00,1.6419,1.64245,1.6417,1.64185,88500000.0
2009-11-30 03:48:00,1.64185,1.64215,1.6417,1.64215,27800000.0
2009-11-30 03:49:00,1.64215,1.6422,1.64185,1.64205,53600000.0
2009-11-30 03:50:00,1.64225,1.64235,1.64145,1.64205,71000000.0
2009-11-30 03:51:00,1.64205,1.64205,1.6414,1.64155,68100000.0
2009-11-30 03:52:00,1.64155,1.64195,1.6412,1.64175,78700000.0
2009-11-30 03:53:00,1.6418,1.6418,1.64135,1.6414,23800000.0
2009-11-30 03:54:00,1.64145,1.64145,1.64085,1.6412,61700000.0
2009-11-30 03:55:00,1.6412,1.64145,1.6411,1.6412,85600000.0
2009-11-30 03:56:00,1.6412,1.6413,1.641,1.641,55000000.0
2009-11-30 03:57:00,1.6411,1.64115,1.64085,1.64085,73300000.0
2009-11-30 03:58:00,1.64095,1.64105,1.64045,1.64045,122800000.0
2009-11-30 03:59:00,1.64045,1.64105,1.6402,1.64105,110400000.0
2009-11-30 04:00:00,1.64115,1.64125,1.63995,1.63995,164100000.0
2009-11-30 04:01:00,1.63995,1.64035,1.63985,1.64035,146100000.0
2009-11-30 04:02:00,1.6405,1.6412,1.64035,1.641,171600000.0
2009-11-30 04:03:00,1.64115,1.64165,1.64115,1.64155,102600000.0
2009-11-30 04:04:00,1.64165,1.64185,1.64135,1.64165,219700000.0
2009-11-30 04:05:00,1.64165,1.6418,1.64125,1.6417,123800000.0
2009-11-30 04:06:00,1.64165,1.64165,1.64115,1.64125,101500000.0
2009-11-30 04:07:00,1.6413,1.6414,1.64115,1.6412,62500000.0
2009-11-30 04:08:00,1.6413,1.64205,1.64095,1.642,179200000.0
2009-11-30 04:09:00,1.642,1.64205,1.64155,1.64195,95600000.0
2009-11-30 04:10:00,1.64195,1.64225,1.64185,1.6419,104200000.0
2009-11-30 04:11:00,1.6419,1.642,1.64145,1.64195,50000000.0
2009-11-30 04:12:00,1.64185,1.64185,1.64105,1.64125,73900000.0
2009-11-30 04:13:00,1.6412,1.64125,1.641,1.6412,47100000.0
2009-11-30 04:14:00,1.6412,1.64155,1.64115,1.64145,144200000.0
2009-11-30 04:15:00,1.64145,1.6415,1.64095,1.64135,106900000.0
2009-11-30 04:16:00,1.6413,1.64195,1.6413,1.64185,81800000.0
2009-11-30 04:17:00,1.64185,1.64225,1.6418,1.64215,90900000.0
2009-11-30 04:18:00,1.64215,1.6423,1.64205,1.6423,45300000.0
2009-11-30 04:19:00,1.6423,1.6423,1.64205,1.64205,62600000.0
2009-11-30 04:20:00,1.64195,1.64195,1.64135,1.6415,46400000.0
2009-11-30 04:21:00,1.64145,1.6415,1.64115,1.64145,70200000.0
2009-11-30 04:22:00,1.64145,1.64165,1.6413,1.64165,43600000.0
2009-11-30 04:23:00,1.64165,1.64195,1.6415,1.6418,61800000.0
2009-11-30 04:24:00,1.6418,1.6418,1.6415,1.6415,32400000.0
2009-11-30 04:25:00,1.64145,1.6418,1.6414,1.64175,72100000.0
2009-11-30 04:26:00,1.64175,1.6419,1.64145,1.6416,56200000.0
2009-11-30 04:27:00,1.6416,1.64175,1.6414,1.64165,52600000.0
2009-11-30 04:28:00,1.64165,1.64165,1.6411,1.6414,66600000.0
2009-11-30 04:29:00,1.64135,1.6416,1.6412,1.64135,34900000.0
2009-11-30 04:30:00,1.64135,1.6415,1.64115,1.6414,33600000.0
2009-11-30 04:31:00,1.6413,1.64135,1.64095,1.64095,32200000.0
2009-11-30 04:32:00,1.641,1.6415,1.64095,1.6414,67200000.0
2009-11-30 04:33:00,1.64145,1.64165,1.6409,1.6414,47400000.0
2009-11-30 04:34:00,1.6414,1.64205,1.6414,1.6416,85200000.0
2009-11-30 04:35:00,1.6416,1.64275,1.6416,1.6425,91000000.0
2009-11-30 04:36:00,1.64245,1.6425,1.64215,1.64235,59300000.0
2009-11-30 04:37:00,1.64235,1.64235,1.64195,1.64205,55100000.0
2009-11-30 04:38:00,1.64215,1.6423,1.64195,1.6422,65000000.0
2009-11-30 04:39:00,1.6421,1.6426,1.642,1.6423,104900000.0
2009-11-30 04:40:00,1.64235,1.64235,1.64185,1.6422,91100000.0
2009-11-30 04:41:00,1.64205,1.64225,1.64175,1.64215,89800000.0
2009-11-30 04:42:00,1.6422,1.6422,1.6414,1.6415,51700000.0
2009-11-30 04:43:00,1.64165,1.64165,1.64125,1.64145,53400000.0
2009-11-30 04:44:00,1.6415,1.6416,1.64125,1.64145,46900000.0
2009-11-30 04:45:00,1.64155,1.64155,1.64125,1.6414,41500000.0
2009-11-30 04:46:00,1.6414,1.64145,1.6413,1.64145,14400000.0
2009-11-30 04:47:00,1.64145,1.64145,1.6412,1.6413,19500000.0
2009-11-30 04:48:00,1.64135,1.6414,1.64115,1.6412,41500000.0
2009-11-30 04:49:00,1.64125,1.64135,1.6412,1.6412,27400000.0
2009-11-30 04:50:00,1.64115,1.6412,1.6411,1.6411,11300000.0
2009-11-30 04:51:00,1.6411,1.64125,1.64095,1.6412,51500000.0
2009-11-30 04:52:00,1.64085,1.64135,1.64085,1.64135,54800000.0
2009-11-30 04:53:00,1.6414,1.64145,1.64135,1.64135,9900000.0
2009-11-30 04:54:00,1.64125,1.6414,1.6411,1.6413,31100000.0
2009-11-30 04:55:00,1.64125,1.64125,1.64115,1.64115,10900000.0
2009-11-30 04:56:00,1.64125,1.64125,1.641,1.64105,24200000.0
2009-11-30 04:57:00,1.64105,1.64135,1.641,1.64125,52200000.0
2009-11-30 04:58:00,1.64135,1.64145,1.6412,1.64125,33900000.0
2009-11-30 04:59:00,1.6413,1.6416,1.6411,1.6411,64900000.0
2009-11-30 05:00:00,1.6411,1.6413,1.64105,1.64115,38300000.0
2009-11-30 05:01:00,1.64135,1.64135,1.64075,1.6408,105700000.0
2009-11-30 05:02:00,1.64075,1.64085,1.64055,1.64075,99300000.0
2009-11-30 05:03:00,1.64075,1.6409,1.64045,1.6408,65200000.0
2009-11-30 05:04:00,1.6408,1.6408,1.6401,1.64065,130700000.0
2009-11-30 05:05:00,1.6407,1.6409,1.6404,1.64085,92000000.0
2009-11-30 05:06:00,1.64085,1.64145,1.64065,1.64115,81700000.0
2009-11-30 05:07:00,1.64115,1.64155,1.64115,1.64115,67900000.0
2009-11-30 05:08:00,1.64115,1.6414,1.64085,1.64105,118700000.0
2009-11-30 05:09:00,1.64105,1.64105,1.64025,1.64025,71700000.0
2009-11-30 05:10:00,1.6404,1.6406,1.6403,1.6404,41700000.0
2009-11-30 05:11:00,1.6404,1.64075,1.6404,1.6407,43300000.0
2009-11-30 05:12:00,1.64055,1.6414,1.64055,1.6413,77900000.0
2009-11-30 05:13:00,1.64135,1.6417,1.64135,1.6416,75400000.0
2009-11-30 05:14:00,1.6415,1.64175,1.64105,1.64105,72400000.0
2009-11-30 05:15:00,1.6411,1.64135,1.64095,1.641,57900000.0
2009-11-30 05:16:00,1.64105,1.64155,1.641,1.64155,73000000.0
2009-11-30 05:17:00,1.64155,1.64175,1.64125,1.64165,87700000.0
2009-11-30 05:18:00,1.6417,1.6419,1.6411,1.64145,87700000.0
2009-11-30 05:19:00,1.64145,1.6417,1.64125,1.6416,61000000.0
2009-11-30 05:20:00,1.64165,1.64165,1.64155,1.64165,12700000.0
2009-11-30 05:21:00,1.6417,1.6417,1.6411,1.64145,75600000.0
2009-11-30 05:22:00,1.6415,1.6415,1.64125,1.64135,35800000.0
2009-11-30 05:23:00,1.6413,1.64175,1.6413,1.64175,48300000.0
2009-11-30 05:24:00,1.64175,1.6422,1.64175,1.64185,72400000.0
2009-11-30 05:25:00,1.6419,1.64205,1.6417,1.64185,37600000.0
2009-11-30 05:26:00,1.642,1.64215,1.64195,1.64205,36800000.0
2009-11-30 05:27:00,1.64195,1.6421,1.64165,1.6419,65000000.0
2009-11-30 05:28:00,1.64195,1.64195,1.6415,1.6415,50200000.0
2009-11-30 05:29:00,1.64155,1.64155,1.64135,1.64145,29700000.0
2009-11-30 05:30:00,1.64135,1.64155,1.64105,1.64105,71700000.0
2009-11-30 05:31:00,1.641,1.641,1.6405,1.64075,81400000.0
2009-11-30 05:32:00,1.64075,1.641,1.6406,1.6409,64500000.0
2009-11-30 05:33:00,1.6408,1.6408,1.64045,1.64045,44200000.0
2009-11-30 05:34:00,1.6405,1.64075,1.6405,1.64075,16700000.0
2009-11-30 05:35:00,1.6408,1.641,1.64065,1.64065,70700000.0
2009-11-30 05:36:00,1.64065,1.641,1.64055,1.64095,38300000.0
2009-11-30 05:37:00,1.6409,1.64095,1.64045,1.64045,55600000.0
2009-11-30 05:38:00,1.64045,1.64045,1.63975,1.63975,73800000.0
2009-11-30 05:39:00,1.63975,1.64025,1.63975,1.6399,81100000.0
2009-11-30 05:40:00,1.63985,1.64025,1.6396,1.63985,131200000.0
2009-11-30 05:41:00,1.63985,1.64005,1.63985,1.63995,14800000.0
2009-11-30 05:42:00,1.64,1.64,1.6396,1.63975,47900000.0
2009-11-30 05:43:00,1.63985,1.63995,1.63955,1.63995,31300000.0
2009-11-30 05:44:00,1.63995,1.6402,1.63995,1.64005,54500000.0
2009-11-30 05:45:00,1.64005,1.6405,1.64005,1.64025,87200000.0
2009-11-30 05:46:00,1.64035,1.64035,1.64025,1.64035,15700000.0
2009-11-30 05:47:00,1.64025,1.64025,1.63995,1.63995,29900000.0
2009-11-30 05:48:00,1.63995,1.64005,1.6398,1.63995,86100000.0
2009-11-30 05:49:00,1.64054,1.64055,1.64038,1.64038,35200000.0
2009-11-30 05:50:00,1.63995,1.64025,1.63995,1.64015,35200000.0
2009-11-30 05:51:00,1.64015,1.64015,1.6399,1.63995,47200000.0
2009-11-30 05:52:00,1.64,1.64005,1.64,1.64005,12400000.0
2009-11-30 05:53:00,1.64005,1.64015,1.63995,1.63995,24500000.0
2009-11-30 05:54:00,1.63995,1.64015,1.6399,1.63995,49400000.0
2009-11-30 05:55:00,1.63985,1.6401,1.6398,1.6399,66700000.0
2009-11-30 05:56:00,1.63995,1.64045,1.63995,1.64,36900000.0
2009-11-30 05:57:00,1.64,1.64055,1.64,1.64035,90900000.0
2009-11-30 05:58:00,1.64035,1.6409,1.64015,1.6406,97900000.0
2009-11-30 05:59:00,1.64065,1.6411,1.64055,1.64085,80800000.0
2009-11-30 06:00:00,1.64085,1.64105,1.63995,1.6401,80700000.0
2009-11-30 06:01:00,1.6401,1.64045,1.63995,1.63995,59300000.0
2009-11-30 06:02:00,1.64,1.64,1.63955,1.63955,96200000.0
2009-11-30 06:03:00,1.63955,1.6396,1.6389,1.6389,87300000.0
2009-11-30 06:04:00,1.63875,1.6395,1.63875,1.6394,93900000.0
2009-11-30 06:05:00,1.6394,1.6398,1.6391,1.6397,77000000.0
2009-11-30 06:06:00,1.6398,1.6403,1.6397,1.64005,116200000.0
2009-11-30 06:07:00,1.64015,1.64065,1.64005,1.64055,56500000.0
2009-11-30 06:08:00,1.64055,1.641,1.64055,1.6409,74000000.0
2009-11-30 06:09:00,1.64095,1.6414,1.6409,1.6414,49600000.0
2009-11-30 06:10:00,1.6414,1.6416,1.6411,1.6414,66100000.0
2009-11-30 06:11:00,1.6415,1.64165,1.64095,1.64135,44800000.0
2009-11-30 06:12:00,1.6414,1.6414,1.64065,1.6412,50800000.0
2009-11-30 06:13:00,1.64135,1.64145,1.64115,1.64125,33600000.0
2009-11-30 06:14:00,1.6412,1.6412,1.641,1.641,13100000.0
2009-11-30 06:15:00,1.64095,1.6411,1.64065,1.6407,33100000.0
2009-11-30 06:16:00,1.6407,1.64085,1.6403,1.64035,36700000.0
2009-11-30 06:17:00,1.6404,1.6404,1.64005,1.64005,33900000.0
2009-11-30 06:18:00,1.64005,1.6404,1.64,1.64005,69200000.0
2009-11-30 06:19:00,1.64015,1.64015,1.63975,1.6399,59500000.0
2009-11-30 06:20:00,1.6399,1.64025,1.6399,1.6402,28600000.0
2009-11-30 06:21:00,1.6402,1.64055,1.6401,1.6404,76400000.0
2009-11-30 06:22:00,1.64045,1.6405,1.64025,1.64035,85700000.0
2009-11-30 06:23:00,1.64035,1.6406,1.64015,1.6405,67900000.0
2009-11-30 06:24:00,1.6405,1.6406,1.64035,1.64055,34300000.0
2009-11-30 06:25:00,1.6405,1.6405,1.6403,1.6404,42300000.0
2009-11-30 06:26:00,1.6403,1.64035,1.64015,1.64025,27700000.0
2009-11-30 06:27:00,1.64045,1.6406,1.64035,1.6406,15700000.0
2009-11-30 06:28:00,1.6406,1.64095,1.64055,1.6407,37800000.0
2009-11-30 06:29:00,1.6408,1.6408,1.6405,1.6405,45300000.0
2009-11-30 06:30:00,1.6405,1.6407,1.6399,1.64015,63000000.0
2009-11-30 06:31:00,1.64025,1.6404,1.64005,1.64015,40400000.0
2009-11-30 06:32:00,1.64025,1.64045,1.63985,1.6401,91200000.0
2009-11-30 06:33:00,1.64,1.64035,1.6399,1.6402,92000000.0
2009-11-30 06:34:00,1.64025,1.64085,1.64025,1.64065,73000000.0
2009-11-30 06:35:00,1.64065,1.64065,1.64035,1.64035,83600000.0
2009-11-30 06:36:00,1.6404,1.6409,1.6403,1.6404,86600000.0
2009-11-30 06:37:00,1.6405,1.64075,1.64035,1.64035,91200000.0
2009-11-30 06:38:00,1.64035,1.6406,1.6402,1.6402,66300000.0
2009-11-30 06:39:00,1.6402,1.64025,1.63995,1.64005,48600000.0
2009-11-30 06:40:00,1.64015,1.6406,1.64005,1.64055,62900000.0
2009-11-30 06:41:00,1.6406,1.6409,1.6404,1.6408,47900000.0
2009-11-30 06:42:00,1.6408,1.64105,1.64065,1.64085,64700000.0
2009-11-30 06:43:00,1.64095,1.64135,1.64095,1.64125,67200000.0
2009-11-30 06:44:00,1.64135,1.6416,1.64125,1.6415,63600000.0
2009-11-30 06:45:00,1.6416,1.6419,1.6412,1.6413,85600000.0
2009-11-30 06:46:00,1.64125,1.6415,1.6407,1.6414,75700000.0
2009-11-30 06:47:00,1.6412,1.6412,1.64055,1.6407,95600000.0
2009-11-30 06:48:00,1.64075,1.64095,1.6406,1.6408,42500000.0
2009-11-30 06:49:00,1.6407,1.6408,1.6406,1.6406,17300000.0
2009-11-30 06:50:00,1.6406,1.6409,1.6406,1.64085,32000000.0
2009-11-30 06:51:00,1.6408,1.64085,1.64065,1.64075,34600000.0
2009-11-30 06:52:00,1.6407,1.641,1.6407,1.641,49200000.0
2009-11-30 06:53:00,1.64105,1.64125,1.64055,1.64065,57700000.0
2009-11-30 06:54:00,1.6407,1.6408,1.6406,1.64075,62400000.0
2009-11-30 06:55:00,1.64095,1.6411,1.6409,1.6411,9900000.0
2009-11-30 06:56:00,1.64105,1.6413,1.64105,1.6413,21900000.0
2009-11-30 06:57:00,1.64115,1.64165,1.64105,1.6413,115000000.0
2009-11-30 06:58:00,1.6413,1.6414,1.64055,1.6408,44500000.0
2009-11-30 06:59:00,1.6408,1.6418,1.6408,1.6417,66400000.0
2009-11-30 07:00:00,1.6418,1.6418,1.64105,1.6413,86700000.0
2009-11-30 07:01:00,1.6413,1.6413,1.641,1.64115,96300000.0
2009-11-30 07:02:00,1.64125,1.64145,1.64105,1.64115,85700000.0
2009-11-30 07:03:00,1.64115,1.6413,1.64065,1.64065,62500000.0
2009-11-30 07:04:00,1.6406,1.64085,1.64035,1.64085,55800000.0
2009-11-30 07:05:00,1.64085,1.6409,1.6407,1.6407,29600000.0
2009-11-30 07:06:00,1.6408,1.64085,1.6405,1.64075,72200000.0
2009-11-30 07:07:00,1.64065,1.64105,1.64045,1.64105,77900000.0
2009-11-30 07:08:00,1.6411,1.64155,1.64065,1.64115,230900000.0
2009-11-30 07:09:00,1.6411,1.6415,1.64075,1.6408,187600000.0
2009-11-30 07:10:00,1.6408,1.64195,1.64055,1.6415,186100000.0
2009-11-30 07:11:00,1.64165,1.6424,1.6415,1.64215,113700000.0
2009-11-30 07:12:00,1.6422,1.6428,1.64145,1.6424,155200000.0
2009-11-30 07:13:00,1.6426,1.6428,1.64155,1.642,114000000.0
2009-11-30 07:14:00,1.64185,1.6422,1.6414,1.6422,121500000.0
2009-11-30 07:15:00,1.6422,1.6425,1.64185,1.64245,73400000.0
2009-11-30 07:16:00,1.64235,1.64345,1.64215,1.64325,110800000.0
2009-11-30 07:17:00,1.64335,1.6441,1.6433,1.64365,127300000.0
2009-11-30 07:18:00,1.64355,1.6436,1.64235,1.64235,124300000.0
2009-11-30 07:19:00,1.6422,1.64305,1.6422,1.64305,93700000.0
2009-11-30 07:20:00,1.64315,1.64425,1.64305,1.64405,183600000.0
2009-11-30 07:21:00,1.64405,1.64425,1.64315,1.6432,140200000.0
2009-11-30 07:22:00,1.64325,1.64385,1.643,1.64355,129100000.0
2009-11-30 07:23:00,1.6436,1.6437,1.6429,1.64305,112500000.0
2009-11-30 07:24:00,1.6431,1.6437,1.6428,1.64295,119000000.0
2009-11-30 07:25:00,1.64295,1.6432,1.6421,1.6421,142000000.0
2009-11-30 07:26:00,1.64205,1.64325,1.64205,1.6431,115000000.0
2009-11-30 07:27:00,1.6432,1.6435,1.64245,1.64295,113800000.0
2009-11-30 07:28:00,1.643,1.64305,1.6429,1.6429,19000000.0
2009-11-30 07:29:00,1.643,1.64335,1.64235,1.6429,142200000.0
2009-11-30 07:30:00,1.6429,1.64345,1.64265,1.6434,122600000.0
2009-11-30 07:31:00,1.64335,1.6448,1.64335,1.6445,123700000.0
2009-11-30 07:32:00,1.64455,1.64465,1.6441,1.64435,85900000.0
2009-11-30 07:33:00,1.64425,1.64425,1.64365,1.64395,90400000.0
2009-11-30 07:34:00,1.6439,1.64415,1.64305,1.64335,89800000.0
2009-11-30 07:35:00,1.64335,1.64425,1.64305,1.6441,125200000.0
2009-11-30 07:36:00,1.6441,1.64475,1.64405,1.6445,86600000.0
2009-11-30 07:37:00,1.6445,1.64515,1.64435,1.64505,81200000.0
2009-11-30 07:38:00,1.64505,1.6452,1.6438,1.6441,139800000.0
2009-11-30 07:39:00,1.6441,1.64425,1.6432,1.6436,53000000.0
2009-11-30 07:40:00,1.64365,1.64415,1.64355,1.6439,98700000.0
2009-11-30 07:41:00,1.6439,1.644,1.64305,1.6433,75100000.0
2009-11-30 07:42:00,1.64335,1.64345,1.64295,1.64305,86200000.0
2009-11-30 07:43:00,1.6429,1.64305,1.64245,1.64305,131500000.0
2009-11-30 07:44:00,1.64305,1.6435,1.64295,1.6435,90400000.0
2009-11-30 07:45:00,1.64355,1.64425,1.64355,1.64365,113300000.0
2009-11-30 07:46:00,1.64365,1.64405,1.64365,1.644,64400000.0
2009-11-30 07:47:00,1.644,1.644,1.6434,1.6436,37200000.0
2009-11-30 07:48:00,1.6436,1.64365,1.64245,1.64245,119300000.0
2009-11-30 07:49:00,1.6425,1.64295,1.6424,1.6426,77200000.0
2009-11-30 07:50:00,1.6427,1.6432,1.6427,1.6432,107300000.0
2009-11-30 07:51:00,1.6431,1.6436,1.643,1.6435,84800000.0
2009-11-30 07:52:00,1.6435,1.64355,1.643,1.6433,69300000.0
2009-11-30 07:53:00,1.6433,1.64355,1.643,1.6431,86900000.0
2009-11-30 07:54:00,1.64315,1.6434,1.6428,1.6433,134100000.0
2009-11-30 07:55:00,1.64335,1.6435,1.6429,1.6431,108400000.0
2009-11-30 07:56:00,1.64295,1.64345,1.64295,1.64325,109200000.0
2009-11-30 07:57:00,1.64325,1.6436,1.64305,1.6432,64200000.0
2009-11-30 07:58:00,1.6432,1.64345,1.64305,1.64335,49500000.0
2009-11-30 07:59:00,1.6434,1.6435,1.64325,1.64335,39400000.0
2009-11-30 08:00:00,1.64345,1.6441,1.64325,1.644,102000000.0
2009-11-30 08:01:00,1.6439,1.64405,1.643,1.64365,141200000.0
2009-11-30 08:02:00,1.64375,1.64405,1.64345,1.644,161100000.0
2009-11-30 08:03:00,1.64415,1.64435,1.64355,1.64365,145200000.0
2009-11-30 08:04:00,1.64375,1.64385,1.64345,1.64345,68800000.0
2009-11-30 08:05:00,1.64355,1.64365,1.64285,1.64285,70100000.0
2009-11-30 08:06:00,1.64295,1.64315,1.64275,1.64315,50200000.0
2009-11-30 08:07:00,1.64315,1.64315,1.64295,1.64305,43900000.0
2009-11-30 08:08:00,1.64315,1.64315,1.643,1.643,49400000.0
2009-11-30 08:09:00,1.643,1.643,1.64285,1.6429,33300000.0
2009-11-30 08:10:00,1.64285,1.64315,1.64275,1.64275,37600000.0
2009-11-30 08:11:00,1.6428,1.64285,1.64245,1.6426,85600000.0
2009-11-30 08:12:00,1.6426,1.6427,1.64255,1.64255,21300000.0
2009-11-30 08:13:00,1.6426,1.643,1.64235,1.6426,121700000.0
2009-11-30 08:14:00,1.6426,1.6428,1.6411,1.6411,142400000.0
2009-11-30 08:15:00,1.6411,1.64155,1.6408,1.64115,162600000.0
2009-11-30 08:16:00,1.641,1.64105,1.64035,1.6409,141100000.0
2009-11-30 08:17:00,1.6409,1.6411,1.6404,1.64055,133300000.0
2009-11-30 08:18:00,1.64045,1.641,1.64045,1.64085,134200000.0
2009-11-30 08:19:00,1.64085,1.64115,1.64075,1.64115,75000000.0
2009-11-30 08:20:00,1.6412,1.6419,1.64115,1.6419,68400000.0
2009-11-30 08:21:00,1.6418,1.6419,1.6415,1.6417,87800000.0
2009-11-30 08:22:00,1.64165,1.642,1.64165,1.642,30500000.0
2009-11-30 08:23:00,1.64195,1.64195,1.64185,1.6419,26000000.0
2009-11-30 08:24:00,1.64195,1.6421,1.6419,1.6421,37600000.0
2009-11-30 08:25:00,1.6421,1.6421,1.64185,1.64195,33600000.0
2009-11-30 08:26:00,1.64195,1.64195,1.641,1.6414,63200000.0
2009-11-30 08:27:00,1.64145,1.6419,1.64145,1.6417,35000000.0
2009-11-30 08:28:00,1.64175,1.64175,1.64125,1.6416,63600000.0
2009-11-30 08:29:00,1.6416,1.64185,1.64125,1.64165,166300000.0
2009-11-30 08:30:00,1.6416,1.64175,1.6413,1.64135,117800000.0
2009-11-30 08:31:00,1.64135,1.6417,1.6413,1.64155,117800000.0
2009-11-30 08:32:00,1.6416,1.6417,1.64145,1.64145,80400000.0
2009-11-30 08:33:00,1.64145,1.64155,1.6409,1.64105,66000000.0
2009-11-30 08:34:00,1.64105,1.6412,1.64095,1.64095,76000000.0
2009-11-30 08:35:00,1.64095,1.64095,1.64035,1.64035,121800000.0
2009-11-30 08:36:00,1.64035,1.64055,1.64015,1.6403,111200000.0
2009-11-30 08:37:00,1.6403,1.64045,1.6402,1.64045,32400000.0
2009-11-30 08:38:00,1.64055,1.6409,1.64035,1.6409,56400000.0
2009-11-30 08:39:00,1.6409,1.641,1.64085,1.64095,18200000.0
2009-11-30 08:40:00,1.64105,1.64135,1.64095,1.64115,91300000.0
2009-11-30 08:41:00,1.64115,1.64135,1.641,1.641,58800000.0
2009-11-30 08:42:00,1.641,1.6412,1.64095,1.64105,25300000.0
2009-11-30 08:43:00,1.6411,1.6412,1.64105,1.6411,32500000.0
2009-11-30 08:44:00,1.64115,1.6415,1.64095,1.6415,67900000.0
2009-11-30 08:45:00,1.6416,1.6416,1.64095,1.64135,133800000.0
2009-11-30 08:46:00,1.64145,1.6416,1.64095,1.6414,52300000.0
2009-11-30 08:47:00,1.6414,1.6418,1.64105,1.6418,57000000.0
2009-11-30 08:48:00,1.64175,1.64205,1.64165,1.64195,64800000.0
2009-11-30 08:49:00,1.6419,1.6421,1.6418,1.64185,51800000.0
2009-11-30 08:50:00,1.6419,1.64195,1.64135,1.64135,61000000.0
2009-11-30 08:51:00,1.6414,1.6417,1.64115,1.64165,47800000.0
2009-11-30 08:52:00,1.64165,1.6417,1.64145,1.6416,50500000.0
2009-11-30 08:53:00,1.64155,1.6421,1.6414,1.6421,60800000.0
2009-11-30 08:54:00,1.6421,1.6421,1.64145,1.64185,110000000.0
2009-11-30 08:55:00,1.6418,1.64235,1.6417,1.642,87900000.0
2009-11-30 08:56:00,1.64205,1.64225,1.64175,1.64205,119300000.0
2009-11-30 08:57:00,1.64205,1.64245,1.6419,1.64245,96900000.0
2009-11-30 08:58:00,1.6424,1.64265,1.6421,1.6423,127600000.0
2009-11-30 08:59:00,1.6423,1.64295,1.642,1.6424,178400000.0
2009-11-30 09:00:00,1.6424,1.6428,1.6424,1.64255,82100000.0
2009-11-30 09:01:00,1.64255,1.64295,1.6424,1.64265,78500000.0
2009-11-30 09:02:00,1.64255,1.6426,1.64225,1.6425,47200000.0
2009-11-30 09:03:00,1.6424,1.64255,1.64195,1.642,77200000.0
2009-11-30 09:04:00,1.6418,1.6422,1.6417,1.6418,107800000.0
2009-11-30 09:05:00,1.6417,1.64205,1.64075,1.6408,164700000.0
2009-11-30 09:06:00,1.641,1.64125,1.64065,1.64065,137700000.0
2009-11-30 09:07:00,1.6408,1.6409,1.64065,1.6407,42400000.0
2009-11-30 09:08:00,1.64075,1.641,1.6406,1.64075,78200000.0
2009-11-30 09:09:00,1.6407,1.64085,1.64065,1.64085,30600000.0
2009-11-30 09:10:00,1.6408,1.6414,1.64055,1.6413,64200000.0
2009-11-30 09:11:00,1.6413,1.6416,1.641,1.64155,62700000.0
2009-11-30 09:12:00,1.6416,1.64175,1.64135,1.6417,43600000.0
2009-11-30 09:13:00,1.64165,1.64215,1.64145,1.6417,84200000.0
2009-11-30 09:14:00,1.6417,1.642,1.64165,1.64175,64000000.0
2009-11-30 09:15:00,1.64175,1.64215,1.6415,1.6415,72100000.0
2009-11-30 09:16:00,1.64155,1.64215,1.6412,1.64185,112400000.0
2009-11-30 09:17:00,1.64185,1.6419,1.6415,1.6416,51700000.0
2009-11-30 09:18:00,1.6416,1.6417,1.64085,1.6412,118900000.0
2009-11-30 09:19:00,1.6412,1.64205,1.64115,1.6413,91600000.0
2009-11-30 09:20:00,1.6413,1.64155,1.6411,1.64115,66600000.0
2009-11-30 09:21:00,1.64115,1.64135,1.6409,1.64135,56500000.0
2009-11-30 09:22:00,1.64135,1.6416,1.64105,1.64145,57000000.0
2009-11-30 09:23:00,1.6416,1.6418,1.6408,1.64085,120400000.0
2009-11-30 09:24:00,1.64085,1.64125,1.64035,1.64035,103600000.0
2009-11-30 09:25:00,1.6404,1.64075,1.64015,1.64065,95900000.0
2009-11-30 09:26:00,1.64075,1.6408,1.6403,1.6405,83400000.0
2009-11-30 09:27:00,1.6405,1.6405,1.6402,1.64045,78500000.0
2009-11-30 09:28:00,1.6404,1.6406,1.64025,1.64045,65900000.0
2009-11-30 09:29:00,1.6404,1.64055,1.6403,1.64055,47700000.0
2009-11-30 09:30:00,1.64055,1.6407,1.6399,1.64015,130500000.0
2009-11-30 09:31:00,1.6403,1.6405,1.64,1.6403,89700000.0
2009-11-30 09:32:00,1.64025,1.6406,1.64025,1.64035,100400000.0
2009-11-30 09:33:00,1.64035,1.6406,1.6401,1.6406,55500000.0
2009-11-30 09:34:00,1.6406,1.64065,1.64015,1.6402,56500000.0
2009-11-30 09:35:00,1.6402,1.64035,1.6395,1.63955,102500000.0
2009-11-30 09:36:00,1.6396,1.63995,1.63935,1.63985,101100000.0
2009-11-30 09:37:00,1.6398,1.6401,1.63945,1.6398,121200000.0
2009-11-30 09:38:00,1.63965,1.6398,1.6392,1.63935,71600000.0
2009-11-30 09:39:00,1.6393,1.6395,1.6391,1.6394,80800000.0
2009-11-30 09:40:00,1.63945,1.6396,1.6391,1.63915,147200000.0
2009-11-30 09:41:00,1.63915,1.63935,1.639,1.6392,75600000.0
2009-11-30 09:42:00,1.6392,1.63945,1.639,1.63935,73300000.0
2009-11-30 09:43:00,1.6393,1.63935,1.63885,1.639,154300000.0
2009-11-30 09:44:00,1.63895,1.63925,1.63885,1.6392,73600000.0
2009-11-30 09:45:00,1.6392,1.6394,1.63865,1.63915,111900000.0
2009-11-30 09:46:00,1.6392,1.6395,1.63885,1.6391,157500000.0
2009-11-30 09:47:00,1.6391,1.6392,1.63865,1.63885,49900000.0
2009-11-30 09:48:00,1.63885,1.6392,1.63885,1.63905,90800000.0
2009-11-30 09:49:00,1.6391,1.6394,1.6391,1.63925,68600000.0
2009-11-30 09:50:00,1.6392,1.63945,1.6391,1.63945,96200000.0
2009-11-30 09:51:00,1.63945,1.6396,1.63915,1.63915,133800000.0
2009-11-30 09:52:00,1.63945,1.6396,1.63915,1.63925,106800000.0
2009-11-30 09:53:00,1.63945,1.63985,1.63905,1.63985,140000000.0
2009-11-30 09:54:00,1.6398,1.64,1.6395,1.6399,102700000.0
2009-11-30 09:55:00,1.63995,1.6404,1.63985,1.6404,81800000.0
2009-11-30 09:56:00,1.64045,1.6406,1.64015,1.6405,162800000.0
2009-11-30 09:57:00,1.6405,1.641,1.6403,1.641,67500000.0
2009-11-30 09:58:00,1.641,1.641,1.6405,1.6406,240500000.0
2009-11-30 09:59:00,1.6406,1.64085,1.6405,1.6407,115900000.0
2009-11-30 10:00:00,1.64075,1.64185,1.6407,1.64125,176300000.0
2009-11-30 10:01:00,1.64125,1.6419,1.64125,1.64155,180000000.0
2009-11-30 10:02:00,1.64165,1.642,1.64165,1.64175,138500000.0
2009-11-30 10:03:00,1.64175,1.6419,1.64065,1.6407,220600000.0
2009-11-30 10:04:00,1.6408,1.64085,1.64015,1.6406,166300000.0
2009-11-30 10:05:00,1.64055,1.64085,1.64025,1.6407,148700000.0
2009-11-30 10:06:00,1.6407,1.64095,1.64065,1.64075,152700000.0
2009-11-30 10:07:00,1.64085,1.64105,1.64065,1.641,91200000.0
2009-11-30 10:08:00,1.64105,1.64125,1.64095,1.6412,133900000.0
2009-11-30 10:09:00,1.6412,1.64155,1.64105,1.64105,142900000.0
2009-11-30 10:10:00,1.64105,1.6412,1.64085,1.641,138500000.0
2009-11-30 10:11:00,1.64105,1.64125,1.64075,1.64115,117100000.0
2009-11-30 10:12:00,1.6412,1.6422,1.6412,1.6421,307000000.0
2009-11-30 10:13:00,1.64215,1.64225,1.64165,1.6422,220900000.0
2009-11-30 10:14:00,1.64215,1.64275,1.64215,1.64265,281800000.0
2009-11-30 10:15:00,1.64265,1.6431,1.6424,1.64275,141500000.0
2009-11-30 10:16:00,1.64285,1.64295,1.6426,1.64295,233000000.0
2009-11-30 10:17:00,1.64295,1.6433,1.6427,1.64295,211000000.0
2009-11-30 10:18:00,1.64295,1.64315,1.64265,1.64295,172300000.0
2009-11-30 10:19:00,1.64295,1.6432,1.6419,1.64225,201900000.0
2009-11-30 10:20:00,1.64235,1.64235,1.6414,1.6415,221000000.0
2009-11-30 10:21:00,1.6416,1.64185,1.64155,1.64165,216000000.0
2009-11-30 10:22:00,1.6416,1.64195,1.64135,1.64185,196600000.0
2009-11-30 10:23:00,1.64185,1.642,1.64155,1.64175,141400000.0
2009-11-30 10:24:00,1.64175,1.6422,1.64165,1.6419,268600000.0
2009-11-30 10:25:00,1.642,1.6423,1.6418,1.64205,204500000.0
2009-11-30 10:26:00,1.64195,1.64245,1.64195,1.6423,113700000.0
2009-11-30 10:27:00,1.64245,1.6425,1.64185,1.64195,275600000.0
2009-11-30 10:28:00,1.64205,1.6422,1.64175,1.64175,191300000.0
2009-11-30 10:29:00,1.64185,1.64205,1.64165,1.64175,170000000.0
2009-11-30 10:30:00,1.6417,1.64195,1.6415,1.64195,184100000.0
2009-11-30 10:31:00,1.642,1.6424,1.64185,1.6424,227600000.0
2009-11-30 10:32:00,1.64245,1.6427,1.6421,1.6426,252300000.0
2009-11-30 10:33:00,1.64255,1.6426,1.642,1.6423,158800000.0
2009-11-30 10:34:00,1.6423,1.6426,1.64175,1.64175,180200000.0
2009-11-30 10:35:00,1.64165,1.6418,1.6413,1.6417,191200000.0
2009-11-30 10:36:00,1.6417,1.64205,1.6415,1.642,133500000.0
2009-11-30 10:37:00,1.64195,1.64275,1.6418,1.64265,178500000.0
2009-11-30 10:38:00,1.6426,1.6426,1.64205,1.64235,137200000.0
2009-11-30 10:39:00,1.64235,1.64345,1.64235,1.6432,209000000.0
2009-11-30 10:40:00,1.6432,1.6433,1.6429,1.6432,178500000.0
2009-11-30 10:41:00,1.64335,1.64375,1.64325,1.6434,157100000.0
2009-11-30 10:42:00,1.64335,1.64355,1.64255,1.6427,266000000.0
2009-11-30 10:43:00,1.64265,1.6428,1.64235,1.64245,285500000.0
2009-11-30 10:44:00,1.64245,1.64265,1.6418,1.64225,123200000.0
2009-11-30 10:45:00,1.64215,1.64245,1.64195,1.64235,97600000.0
2009-11-30 10:46:00,1.64235,1.6426,1.64225,1.64245,100300000.0
2009-11-30 10:47:00,1.64245,1.64265,1.64235,1.64265,70500000.0
2009-11-30 10:48:00,1.64265,1.64265,1.64235,1.64245,79900000.0
2009-11-30 10:49:00,1.64245,1.6427,1.6424,1.6427,60200000.0
2009-11-30 10:50:00,1.6426,1.64275,1.64235,1.6425,60900000.0
2009-11-30 10:51:00,1.64245,1.6428,1.6423,1.6428,113400000.0
2009-11-30 10:52:00,1.6427,1.64285,1.64255,1.64255,45000000.0
2009-11-30 10:53:00,1.6426,1.64265,1.64225,1.64225,80100000.0
2009-11-30 10:54:00,1.64225,1.6424,1.64215,1.6423,80200000.0
2009-11-30 10:55:00,1.6424,1.6427,1.64235,1.64265,136900000.0
2009-11-30 10:56:00,1.6426,1.6431,1.64245,1.64275,155700000.0
2009-11-30 10:57:00,1.64285,1.64285,1.64225,1.6425,114400000.0
2009-11-30 10:58:00,1.6425,1.6429,1.64245,1.6428,148900000.0
2009-11-30 10:59:00,1.64275,1.6429,1.6425,1.6427,136400000.0
2009-11-30 11:00:00,1.64285,1.64325,1.64245,1.64265,136700000.0
2009-11-30 11:01:00,1.64265,1.6431,1.64255,1.6429,75300000.0
2009-11-30 11:02:00,1.64295,1.64295,1.6423,1.6426,81100000.0
2009-11-30 11:03:00,1.6426,1.6432,1.6425,1.6432,108400000.0
2009-11-30 11:04:00,1.6433,1.6434,1.64255,1.64265,145300000.0
2009-11-30 11:05:00,1.64265,1.64295,1.6426,1.6429,64400000.0
2009-11-30 11:06:00,1.6429,1.64325,1.64285,1.64305,104100000.0
2009-11-30 11:07:00,1.64305,1.6435,1.64285,1.64325,230800000.0
2009-11-30 11:08:00,1.6432,1.6434,1.643,1.64305,188200000.0
2009-11-30 11:09:00,1.6431,1.64335,1.64295,1.64295,180400000.0
2009-11-30 11:10:00,1.64295,1.6431,1.64265,1.64285,111500000.0
2009-11-30 11:11:00,1.64285,1.64365,1.64275,1.64335,83500000.0
2009-11-30 11:12:00,1.64345,1.6439,1.64335,1.64335,148200000.0
2009-11-30 11:13:00,1.64325,1.6435,1.64315,1.6434,153700000.0
2009-11-30 11:14:00,1.64335,1.6436,1.64335,1.64355,26200000.0
2009-11-30 11:15:00,1.64355,1.64355,1.64315,1.6434,236900000.0
2009-11-30 11:16:00,1.6434,1.64355,1.64295,1.64335,116200000.0
2009-11-30 11:17:00,1.64345,1.6436,1.6431,1.6435,82300000.0
2009-11-30 11:18:00,1.6435,1.6437,1.6434,1.6437,117200000.0
2009-11-30 11:19:00,1.6438,1.64385,1.6434,1.64355,88200000.0
2009-11-30 11:20:00,1.64355,1.64365,1.64345,1.6435,136200000.0
2009-11-30 11:21:00,1.6435,1.6437,1.6435,1.64355,60900000.0
2009-11-30 11:22:00,1.6435,1.6436,1.64345,1.6436,40800000.0
2009-11-30 11:23:00,1.6436,1.6439,1.64345,1.64365,96000000.0
2009-11-30 11:24:00,1.6437,1.6439,1.64355,1.6439,138600000.0
2009-11-30 11:25:00,1.64395,1.6443,1.64365,1.64425,116800000.0
2009-11-30 11:26:00,1.64425,1.64435,1.64405,1.6441,93300000.0
2009-11-30 11:27:00,1.64405,1.6444,1.644,1.64425,145800000.0
2009-11-30 11:28:00,1.64425,1.6443,1.6439,1.64405,176000000.0
2009-11-30 11:29:00,1.64405,1.64465,1.64395,1.64425,147400000.0
2009-11-30 11:30:00,1.64435,1.6448,1.64405,1.64465,166500000.0
2009-11-30 11:31:00,1.64465,1.64495,1.6446,1.64475,159100000.0
2009-11-30 11:32:00,1.6448,1.64535,1.64475,1.6449,209700000.0
2009-11-30 11:33:00,1.64485,1.6449,1.64395,1.64425,263300000.0
2009-11-30 11:34:00,1.64425,1.64455,1.6442,1.6444,172300000.0
2009-11-30 11:35:00,1.64435,1.64475,1.64435,1.6446,91200000.0
2009-11-30 11:36:00,1.64465,1.6448,1.64435,1.6447,78700000.0
2009-11-30 11:37:00,1.64475,1.64475,1.6442,1.64435,127300000.0
2009-11-30 11:38:00,1.64425,1.64445,1.64395,1.64405,172300000.0
2009-11-30 11:39:00,1.64415,1.64435,1.64405,1.64425,127700000.0
2009-11-30 11:40:00,1.64425,1.6447,1.64395,1.64405,184300000.0
2009-11-30 11:41:00,1.64405,1.64415,1.64355,1.64385,305900000.0
2009-11-30 11:42:00,1.6438,1.64425,1.64375,1.64395,154800000.0
2009-11-30 11:43:00,1.64405,1.6441,1.64345,1.6437,139700000.0
2009-11-30 11:44:00,1.6438,1.64405,1.64365,1.6439,128600000.0
2009-11-30 11:45:00,1.64385,1.6452,1.64385,1.6448,189200000.0
2009-11-30 11:46:00,1.6448,1.64485,1.64445,1.64465,105300000.0
2009-11-30 11:47:00,1.64465,1.64525,1.6446,1.64505,217100000.0
2009-11-30 11:48:00,1.64505,1.64515,1.64455,1.6449,166400000.0
2009-11-30 11:49:00,1.6449,1.6451,1.6447,1.64505,99200000.0
2009-11-30 11:50:00,1.64505,1.6456,1.64485,1.6454,166600000.0
2009-11-30 11:51:00,1.6454,1.64585,1.6454,1.6458,170000000.0
2009-11-30 11:52:00,1.6458,1.6463,1.64565,1.6459,151500000.0
2009-11-30 11:53:00,1.6459,1.64625,1.64585,1.6462,99700000.0
2009-11-30 11:54:00,1.6462,1.64625,1.646,1.64615,111300000.0
2009-11-30 11:55:00,1.6462,1.64635,1.6456,1.64575,96600000.0
2009-11-30 11:56:00,1.64575,1.6458,1.64525,1.64535,115400000.0
2009-11-30 11:57:00,1.64535,1.64555,1.64525,1.64525,153300000.0
2009-11-30 11:58:00,1.6453,1.64575,1.64525,1.64555,148300000.0
2009-11-30 11:59:00,1.6455,1.6456,1.64515,1.6453,159800000.0
2009-11-30 12:00:00,1.6453,1.64565,1.64525,1.64535,121800000.0
2009-11-30 12:01:00,1.64545,1.64575,1.64525,1.6456,170600000.0
2009-11-30 12:02:00,1.64565,1.646,1.6456,1.64575,92800000.0
2009-11-30 12:03:00,1.64585,1.64605,1.6456,1.64595,52200000.0
2009-11-30 12:04:00,1.64575,1.64625,1.6457,1.6458,137200000.0
2009-11-30 12:05:00,1.6458,1.64655,1.64575,1.6465,117300000.0
2009-11-30 12:06:00,1.64645,1.64685,1.6464,1.64675,81900000.0
2009-11-30 12:07:00,1.64675,1.6468,1.64655,1.64665,72100000.0
2009-11-30 12:08:00,1.64665,1.6474,1.64665,1.64715,159600000.0
2009-11-30 12:09:00,1.64715,1.64725,1.64675,1.6469,236100000.0
2009-11-30 12:10:00,1.6469,1.647,1.64625,1.64625,135200000.0
2009-11-30 12:11:00,1.6463,1.6464,1.64595,1.64625,120000000.0
2009-11-30 12:12:00,1.6463,1.64645,1.64595,1.64625,140300000.0
2009-11-30 12:13:00,1.64625,1.6468,1.64615,1.6468,137700000.0
2009-11-30 12:14:00,1.6468,1.64725,1.6468,1.64705,134400000.0
2009-11-30 12:15:00,1.6471,1.6476,1.64695,1.6472,220900000.0
2009-11-30 12:16:00,1.6473,1.6475,1.6471,1.6474,146200000.0
2009-11-30 12:17:00,1.64735,1.64735,1.64675,1.64715,216600000.0
2009-11-30 12:18:00,1.6472,1.6472,1.64665,1.647,178600000.0
2009-11-30 12:19:00,1.6469,1.6474,1.6468,1.6472,157800000.0
2009-11-30 12:20:00,1.6472,1.6476,1.6469,1.6473,178700000.0
2009-11-30 12:21:00,1.6473,1.6474,1.64715,1.64715,81600000.0
2009-11-30 12:22:00,1.64715,1.64725,1.64635,1.64655,159200000.0
2009-11-30 12:23:00,1.64655,1.6467,1.64635,1.64655,166800000.0
2009-11-30 12:24:00,1.64655,1.64715,1.64645,1.64705,175200000.0
2009-11-30 12:25:00,1.6472,1.6477,1.64705,1.6477,102400000.0
2009-11-30 12:26:00,1.64775,1.64775,1.6469,1.64705,138400000.0
2009-11-30 12:27:00,1.64695,1.6473,1.64665,1.64705,206700000.0
2009-11-30 12:28:00,1.64705,1.64745,1.64705,1.64745,84800000.0
2009-11-30 12:29:00,1.64755,1.64765,1.64715,1.6475,189400000.0
2009-11-30 12:30:00,1.6475,1.6479,1.64735,1.64785,112900000.0
2009-11-30 12:31:00,1.6477,1.6478,1.64755,1.6476,123500000.0
2009-11-30 12:32:00,1.6476,1.6478,1.6473,1.6476,88000000.0
2009-11-30 12:33:00,1.64765,1.64765,1.64725,1.6476,81300000.0
2009-11-30 12:34:00,1.6477,1.64775,1.647,1.64705,153300000.0
2009-11-30 12:35:00,1.64705,1.64725,1.6468,1.6472,219400000.0
2009-11-30 12:36:00,1.6472,1.64765,1.6471,1.64745,91900000.0
2009-11-30 12:37:00,1.6475,1.64805,1.64745,1.648,135100000.0
2009-11-30 12:38:00,1.64795,1.6481,1.64755,1.64765,263800000.0
2009-11-30 12:39:00,1.6476,1.64785,1.647,1.6472,296400000.0
2009-11-30 12:40:00,1.6472,1.64725,1.64665,1.64665,198700000.0
2009-11-30 12:41:00,1.64665,1.64685,1.64635,1.64665,153100000.0
2009-11-30 12:42:00,1.6465,1.6469,1.6464,1.64675,101800000.0
2009-11-30 12:43:00,1.64675,1.64695,1.64665,1.6468,105300000.0
2009-11-30 12:44:00,1.6469,1.6472,1.6468,1.6471,148400000.0
2009-11-30 12:45:00,1.6471,1.6472,1.64685,1.647,108000000.0
2009-11-30 12:46:00,1.6471,1.64715,1.64685,1.64685,71300000.0
2009-11-30 12:47:00,1.64685,1.64725,1.64675,1.64705,178400000.0
2009-11-30 12:48:00,1.6472,1.6474,1.6471,1.64735,125600000.0
2009-11-30 12:49:00,1.6473,1.6473,1.647,1.647,116400000.0
2009-11-30 12:50:00,1.64695,1.647,1.64665,1.64675,94800000.0
2009-11-30 12:51:00,1.64675,1.64705,1.64665,1.647,128000000.0
2009-11-30 12:52:00,1.64705,1.64705,1.64655,1.64685,98900000.0
2009-11-30 12:53:00,1.64685,1.6474,1.64675,1.6473,105900000.0
2009-11-30 12:54:00,1.6473,1.64755,1.64695,1.6475,122800000.0
2009-11-30 12:55:00,1.64755,1.64815,1.6474,1.64795,220300000.0
2009-11-30 12:56:00,1.64795,1.6481,1.64775,1.64805,143400000.0
2009-11-30 12:57:00,1.648,1.64875,1.64785,1.64875,103700000.0
2009-11-30 12:58:00,1.64875,1.6489,1.6485,1.64875,79600000.0
2009-11-30 12:59:00,1.6488,1.6489,1.6485,1.6487,119700000.0
2009-11-30 13:00:00,1.64885,1.64895,1.64835,1.64845,138100000.0
2009-11-30 13:01:00,1.64845,1.6486,1.6483,1.64845,69300000.0
2009-11-30 13:02:00,1.64845,1.6487,1.6483,1.6487,111200000.0
2009-11-30 13:03:00,1.6487,1.64905,1.64815,1.6482,128900000.0
2009-11-30 13:04:00,1.64815,1.6482,1.64745,1.64775,160900000.0
2009-11-30 13:05:00,1.64775,1.64855,1.64775,1.6481,223700000.0
2009-11-30 13:06:00,1.6481,1.6482,1.6479,1.6481,134600000.0
2009-11-30 13:07:00,1.6481,1.6481,1.6472,1.6474,146200000.0
2009-11-30 13:08:00,1.6474,1.6496,1.64735,1.6491,341800000.0
2009-11-30 13:09:00,1.64905,1.6493,1.64765,1.6479,379800000.0
2009-11-30 13:10:00,1.6478,1.64905,1.64765,1.64895,368900000.0
2009-11-30 13:11:00,1.64875,1.64955,1.64875,1.64915,304800000.0
2009-11-30 13:12:00,1.64915,1.64935,1.6477,1.64775,287200000.0
2009-11-30 13:13:00,1.64775,1.64875,1.64765,1.64865,315600000.0
2009-11-30 13:14:00,1.64865,1.6496,1.64855,1.6495,287600000.0
2009-11-30 13:15:00,1.6494,1.64965,1.64775,1.648,257300000.0
2009-11-30 13:16:00,1.64785,1.648,1.64735,1.64785,196300000.0
2009-11-30 13:17:00,1.6478,1.64875,1.64765,1.64825,299500000.0
2009-11-30 13:18:00,1.64835,1.64835,1.6475,1.6476,178000000.0
2009-11-30 13:19:00,1.64775,1.64785,1.64735,1.64745,286300000.0
2009-11-30 13:20:00,1.64745,1.64815,1.64735,1.64815,181400000.0
2009-11-30 13:21:00,1.64805,1.6484,1.64785,1.6483,200600000.0
2009-11-30 13:22:00,1.64825,1.6484,1.64775,1.64835,201600000.0
2009-11-30 13:23:00,1.64825,1.64865,1.64805,1.6482,131800000.0
2009-11-30 13:24:00,1.64815,1.64845,1.648,1.648,93600000.0
2009-11-30 13:25:00,1.64795,1.64835,1.64795,1.6483,98800000.0
2009-11-30 13:26:00,1.64825,1.6491,1.6482,1.64895,136700000.0
2009-11-30 13:27:00,1.6489,1.6491,1.6487,1.6491,204300000.0
2009-11-30 13:28:00,1.6491,1.6494,1.64885,1.64895,75300000.0
2009-11-30 13:29:00,1.64905,1.64925,1.6489,1.6491,91200000.0
2009-11-30 13:30:00,1.6491,1.64945,1.649,1.6493,74400000.0
2009-11-30 13:31:00,1.6493,1.6499,1.6491,1.6496,123400000.0
2009-11-30 13:32:00,1.6496,1.6496,1.6493,1.64935,65500000.0
2009-11-30 13:33:00,1.6494,1.6494,1.64835,1.6485,146800000.0
2009-11-30 13:34:00,1.6485,1.64855,1.64825,1.6483,68200000.0
2009-11-30 13:35:00,1.6483,1.6483,1.6479,1.6479,68700000.0
2009-11-30 13:36:00,1.6479,1.6482,1.64785,1.64795,92600000.0
2009-11-30 13:37:00,1.64795,1.6485,1.64755,1.64845,142400000.0
2009-11-30 13:38:00,1.64855,1.64855,1.64785,1.6483,117700000.0
2009-11-30 13:39:00,1.64825,1.64845,1.6481,1.6483,83700000.0
2009-11-30 13:40:00,1.6483,1.6483,1.6471,1.64745,94500000.0
2009-11-30 13:41:00,1.64755,1.6479,1.64755,1.64785,55800000.0
2009-11-30 13:42:00,1.64775,1.6482,1.64775,1.6482,74900000.0
2009-11-30 13:43:00,1.64805,1.6482,1.648,1.64805,16800000.0
2009-11-30 13:44:00,1.648,1.64835,1.64775,1.64815,81400000.0
2009-11-30 13:45:00,1.64815,1.6485,1.6481,1.64845,105100000.0
2009-11-30 13:46:00,1.6485,1.6486,1.6484,1.6486,18200000.0
2009-11-30 13:47:00,1.64855,1.6491,1.64855,1.6487,100000000.0
2009-11-30 13:48:00,1.6488,1.64895,1.64845,1.6487,71200000.0
2009-11-30 13:49:00,1.64875,1.649,1.64865,1.6488,86500000.0
2009-11-30 13:50:00,1.6488,1.6492,1.6486,1.64885,124700000.0
2009-11-30 13:51:00,1.64885,1.6495,1.64865,1.64865,249500000.0
2009-11-30 13:52:00,1.64865,1.64895,1.64845,1.64855,76900000.0
2009-11-30 13:53:00,1.64855,1.64855,1.6477,1.64785,196100000.0
2009-11-30 13:54:00,1.64785,1.6484,1.64785,1.64825,133300000.0
2009-11-30 13:55:00,1.64815,1.64855,1.64815,1.6483,85700000.0
2009-11-30 13:56:00,1.64835,1.6484,1.64825,1.6484,114400000.0
2009-11-30 13:57:00,1.64835,1.64875,1.6482,1.6483,100300000.0
2009-11-30 13:58:00,1.64835,1.6486,1.64815,1.64815,112500000.0
2009-11-30 13:59:00,1.6481,1.64845,1.64795,1.64805,101600000.0
2009-11-30 14:00:00,1.6481,1.6481,1.6477,1.64775,125200000.0
2009-11-30 14:01:00,1.6477,1.648,1.6477,1.64785,142800000.0
2009-11-30 14:02:00,1.6479,1.64795,1.6471,1.64785,149600000.0
2009-11-30 14:03:00,1.64785,1.64815,1.6476,1.6478,82000000.0
2009-11-30 14:04:00,1.64775,1.6479,1.6477,1.6479,40900000.0
2009-11-30 14:05:00,1.64785,1.648,1.64775,1.64785,63900000.0
2009-11-30 14:06:00,1.6478,1.64785,1.64755,1.6478,89800000.0
2009-11-30 14:07:00,1.64775,1.6479,1.6476,1.6477,100600000.0
2009-11-30 14:08:00,1.64765,1.64775,1.64705,1.64725,131300000.0
2009-11-30 14:09:00,1.6472,1.64755,1.647,1.6473,129800000.0
2009-11-30 14:10:00,1.64745,1.6477,1.64685,1.64685,72400000.0
2009-11-30 14:11:00,1.6468,1.6472,1.6467,1.64705,96700000.0
2009-11-30 14:12:00,1.6471,1.6471,1.64655,1.6466,84600000.0
2009-11-30 14:13:00,1.6467,1.64685,1.64645,1.6466,55200000.0
2009-11-30 14:14:00,1.6467,1.6467,1.64635,1.64645,83200000.0
2009-11-30 14:15:00,1.64645,1.64645,1.6461,1.64635,98600000.0
2009-11-30 14:16:00,1.64645,1.64675,1.64615,1.64625,108400000.0
2009-11-30 14:17:00,1.64625,1.64675,1.64625,1.6467,71800000.0
2009-11-30 14:18:00,1.64665,1.6471,1.64665,1.6469,25600000.0
2009-11-30 14:19:00,1.6469,1.64695,1.64665,1.64675,69600000.0
2009-11-30 14:20:00,1.64675,1.64745,1.6466,1.64735,120600000.0
2009-11-30 14:21:00,1.6474,1.6474,1.6471,1.6471,79400000.0
2009-11-30 14:22:00,1.64705,1.64715,1.64685,1.64685,51000000.0
2009-11-30 14:23:00,1.6468,1.64705,1.64675,1.64685,49600000.0
2009-11-30 14:24:00,1.6469,1.64695,1.6468,1.6469,15900000.0
2009-11-30 14:25:00,1.64695,1.64705,1.64685,1.64695,39900000.0
2009-11-30 14:26:00,1.64695,1.6471,1.64685,1.64705,41900000.0
2009-11-30 14:27:00,1.64715,1.6476,1.64715,1.64715,116800000.0
2009-11-30 14:28:00,1.64725,1.6476,1.64725,1.6475,106000000.0
2009-11-30 14:29:00,1.6476,1.6476,1.64725,1.64725,93200000.0
2009-11-30 14:30:00,1.64725,1.64765,1.6471,1.64735,165500000.0
2009-11-30 14:31:00,1.6474,1.64765,1.647,1.6473,159300000.0
2009-11-30 14:32:00,1.6473,1.64745,1.64685,1.64685,114000000.0
2009-11-30 14:33:00,1.64685,1.64705,1.6468,1.6468,88700000.0
2009-11-30 14:34:00,1.6468,1.64685,1.64575,1.6458,225300000.0
2009-11-30 14:35:00,1.64585,1.64625,1.64575,1.64575,216000000.0
2009-11-30 14:36:00,1.6457,1.64575,1.64555,1.64565,160700000.0
2009-11-30 14:37:00,1.64575,1.64625,1.64565,1.64575,196100000.0
2009-11-30 14:38:00,1.64595,1.64595,1.64535,1.6454,116300000.0
2009-11-30 14:39:00,1.6454,1.64545,1.6451,1.6452,68200000.0
2009-11-30 14:40:00,1.6452,1.6454,1.64505,1.64515,57600000.0
2009-11-30 14:41:00,1.6452,1.6456,1.64495,1.64545,81800000.0
2009-11-30 14:42:00,1.64555,1.64575,1.6451,1.64575,185000000.0
2009-11-30 14:43:00,1.6458,1.6459,1.64545,1.64545,160300000.0
2009-11-30 14:44:00,1.64545,1.64585,1.64545,1.64565,75000000.0
2009-11-30 14:45:00,1.64565,1.64565,1.64505,1.6452,90400000.0
2009-11-30 14:46:00,1.64525,1.64525,1.6449,1.64495,99300000.0
2009-11-30 14:47:00,1.64505,1.646,1.6449,1.64585,160800000.0
2009-11-30 14:48:00,1.64585,1.64605,1.6448,1.6453,185900000.0
2009-11-30 14:49:00,1.6454,1.6461,1.6453,1.64605,169200000.0
2009-11-30 14:50:00,1.64605,1.64605,1.64565,1.64565,154200000.0
2009-11-30 14:51:00,1.64565,1.64585,1.6455,1.64565,98400000.0
2009-11-30 14:52:00,1.64575,1.64575,1.64505,1.64535,171200000.0
2009-11-30 14:53:00,1.64535,1.6457,1.64535,1.64535,40700000.0
2009-11-30 14:54:00,1.64525,1.6454,1.6448,1.645,58300000.0
2009-11-30 14:55:00,1.64495,1.645,1.6445,1.64465,82300000.0
2009-11-30 14:56:00,1.6447,1.64485,1.64455,1.6447,98700000.0
2009-11-30 14:57:00,1.64495,1.64495,1.6447,1.6448,49000000.0
2009-11-30 14:58:00,1.6448,1.6449,1.6442,1.6447,129400000.0
2009-11-30 14:59:00,1.64445,1.645,1.64445,1.6448,123500000.0
2009-11-30 15:00:00,1.64475,1.64515,1.64475,1.64495,162000000.0
2009-11-30 15:01:00,1.64495,1.6453,1.6448,1.64505,62700000.0
2009-11-30 15:02:00,1.64505,1.6452,1.64495,1.64495,75500000.0
2009-11-30 15:03:00,1.64495,1.6455,1.6449,1.6454,71900000.0
2009-11-30 15:04:00,1.64545,1.64565,1.64515,1.64545,91200000.0
2009-11-30 15:05:00,1.6455,1.6455,1.6451,1.64525,129200000.0
2009-11-30 15:06:00,1.64525,1.64545,1.64495,1.64505,125000000.0
2009-11-30 15:07:00,1.645,1.6454,1.645,1.64535,71400000.0
2009-11-30 15:08:00,1.64545,1.6455,1.645,1.6451,124300000.0
2009-11-30 15:09:00,1.6451,1.6454,1.64505,1.64525,88600000.0
2009-11-30 15:10:00,1.64525,1.64565,1.64515,1.6452,93000000.0
2009-11-30 15:11:00,1.64525,1.64535,1.64475,1.64475,77000000.0
2009-11-30 15:12:00,1.64475,1.6451,1.64455,1.64495,139400000.0
2009-11-30 15:13:00,1.6449,1.64515,1.64485,1.645,67400000.0
2009-11-30 15:14:00,1.6449,1.6453,1.64475,1.6453,172300000.0
2009-11-30 15:15:00,1.6453,1.6453,1.64485,1.64495,188300000.0
2009-11-30 15:16:00,1.645,1.6452,1.64455,1.64485,135300000.0
2009-11-30 15:17:00,1.64485,1.645,1.64465,1.6448,88300000.0
2009-11-30 15:18:00,1.6448,1.64505,1.6447,1.645,82200000.0
2009-11-30 15:19:00,1.64505,1.64505,1.6441,1.6442,121000000.0
2009-11-30 15:20:00,1.64415,1.64465,1.6438,1.64395,207200000.0
2009-11-30 15:21:00,1.64405,1.64435,1.64375,1.6443,163400000.0
2009-11-30 15:22:00,1.64435,1.6444,1.644,1.64425,154400000.0
2009-11-30 15:23:00,1.64425,1.64435,1.64325,1.6435,233199999.0
2009-11-30 15:24:00,1.64335,1.6437,1.64285,1.64355,150900000.0
2009-11-30 15:25:00,1.64355,1.64365,1.64315,1.64315,156800000.0
2009-11-30 15:26:00,1.64315,1.6437,1.64315,1.6435,127300000.0
2009-11-30 15:27:00,1.6435,1.64355,1.6432,1.64335,130600000.0
2009-11-30 15:28:00,1.6435,1.64385,1.6434,1.64365,115900000.0
2009-11-30 15:29:00,1.6436,1.64395,1.64355,1.64375,64700000.0
2009-11-30 15:30:00,1.6438,1.64445,1.64365,1.6441,191700000.0
2009-11-30 15:31:00,1.6441,1.64445,1.64365,1.64435,203100000.0
2009-11-30 15:32:00,1.64435,1.6444,1.64395,1.64395,166000000.0
2009-11-30 15:33:00,1.64395,1.6443,1.6437,1.64395,183400000.0
2009-11-30 15:34:00,1.6439,1.64405,1.6435,1.64395,164600000.0
2009-11-30 15:35:00,1.64395,1.6442,1.64365,1.6442,115300000.0
2009-11-30 15:36:00,1.64425,1.64435,1.64395,1.64415,175800000.0
2009-11-30 15:37:00,1.644,1.64445,1.644,1.64435,82300000.0
2009-11-30 15:38:00,1.64435,1.6447,1.64415,1.6444,127400000.0
2009-11-30 15:39:00,1.6444,1.6447,1.64435,1.6446,83300000.0
2009-11-30 15:40:00,1.6446,1.6448,1.64435,1.6448,158600000.0
2009-11-30 15:41:00,1.6448,1.64495,1.6444,1.6444,128300000.0
2009-11-30 15:42:00,1.6444,1.64495,1.6443,1.64485,118200000.0
2009-11-30 15:43:00,1.6448,1.6449,1.64445,1.6447,132800000.0
2009-11-30 15:44:00,1.6447,1.64485,1.64445,1.64455,93700000.0
2009-11-30 15:45:00,1.64455,1.64475,1.6443,1.64445,87800000.0
2009-11-30 15:46:00,1.6445,1.64465,1.64415,1.64415,196500000.0
2009-11-30 15:47:00,1.64405,1.6446,1.64405,1.6444,137000000.0
2009-11-30 15:48:00,1.6445,1.64465,1.6441,1.6443,157400000.0
2009-11-30 15:49:00,1.64425,1.64465,1.64415,1.64465,200800000.0
2009-11-30 15:50:00,1.64465,1.64495,1.64435,1.64465,192500000.0
2009-11-30 15:51:00,1.64465,1.64465,1.6441,1.64425,177400000.0
2009-11-30 15:52:00,1.64425,1.64455,1.64405,1.64435,269800000.0
2009-11-30 15:53:00,1.64435,1.64445,1.6442,1.64425,260300000.0
2009-11-30 15:54:00,1.64425,1.64445,1.64405,1.64415,228600000.0
2009-11-30 15:55:00,1.64415,1.64455,1.64415,1.64455,199800000.0
2009-11-30 15:56:00,1.6445,1.6445,1.64395,1.6442,195800000.0
2009-11-30 15:57:00,1.64415,1.6443,1.64375,1.644,182500000.0
2009-11-30 15:58:00,1.64405,1.6445,1.64405,1.6442,200000000.0
2009-11-30 15:59:00,1.6442,1.6444,1.6439,1.6442,161400000.0
2009-11-30 16:00:00,1.6441,1.64415,1.64345,1.64345,192200000.0
2009-11-30 16:01:00,1.64345,1.64405,1.6432,1.64325,197800000.0
2009-11-30 16:02:00,1.64325,1.6438,1.64315,1.64365,153600000.0
2009-11-30 16:03:00,1.64355,1.64365,1.64325,1.64335,80300000.0
2009-11-30 16:04:00,1.6434,1.6436,1.6432,1.64345,111900000.0
2009-11-30 16:05:00,1.64355,1.6437,1.64335,1.64335,153900000.0
2009-11-30 16:06:00,1.64335,1.64365,1.64315,1.64335,182600000.0
2009-11-30 16:07:00,1.64325,1.6437,1.64305,1.6432,181800000.0
2009-11-30 16:08:00,1.64315,1.64335,1.64305,1.64325,121100000.0
2009-11-30 16:09:00,1.6432,1.6433,1.6428,1.6429,116900000.0
2009-11-30 16:10:00,1.6429,1.6432,1.64275,1.6429,147500000.0
2009-11-30 16:11:00,1.6429,1.64315,1.64255,1.64305,182100000.0
2009-11-30 16:12:00,1.64305,1.64345,1.64285,1.64295,133200000.0
2009-11-30 16:13:00,1.64295,1.6433,1.64295,1.6432,137000000.0
2009-11-30 16:14:00,1.64325,1.64325,1.64295,1.64315,101600000.0
2009-11-30 16:15:00,1.64315,1.6434,1.6429,1.64315,213200000.0
2009-11-30 16:16:00,1.64315,1.6435,1.6431,1.64325,136200000.0
2009-11-30 16:17:00,1.6432,1.6434,1.6431,1.64325,98100000.0
2009-11-30 16:18:00,1.64315,1.6432,1.64295,1.64305,153700000.0
2009-11-30 16:19:00,1.64295,1.6434,1.64295,1.6434,320500000.0
2009-11-30 16:20:00,1.6434,1.64415,1.6432,1.64405,207300000.0
2009-11-30 16:21:00,1.64405,1.64455,1.64405,1.6442,224500000.0
2009-11-30 16:22:00,1.6442,1.6443,1.64385,1.64405,256800000.0
2009-11-30 16:23:00,1.64395,1.64425,1.6437,1.6442,116400000.0
2009-11-30 16:24:00,1.6441,1.6446,1.6441,1.64425,188400000.0
2009-11-30 16:25:00,1.64425,1.64475,1.64395,1.64455,272900000.0
2009-11-30 16:26:00,1.64455,1.6447,1.64435,1.6446,80900000.0
2009-11-30 16:27:00,1.6447,1.6447,1.64435,1.6445,127500000.0
2009-11-30 16:28:00,1.6445,1.64475,1.64425,1.64445,147700000.0
2009-11-30 16:29:00,1.64445,1.64525,1.64445,1.64505,153300000.0
2009-11-30 16:30:00,1.6452,1.6455,1.64485,1.6449,188500000.0
2009-11-30 16:31:00,1.64495,1.6455,1.64475,1.64515,175400000.0
2009-11-30 16:32:00,1.6451,1.64535,1.64505,1.6453,128000000.0
2009-11-30 16:33:00,1.6453,1.646,1.6452,1.64575,193400000.0
2009-11-30 16:34:00,1.6457,1.6463,1.64565,1.64625,239700000.0
2009-11-30 16:35:00,1.6465,1.6465,1.6456,1.6456,182100000.0
2009-11-30 16:36:00,1.64565,1.64575,1.64475,1.64485,233500000.0
2009-11-30 16:37:00,1.64495,1.6458,1.64495,1.64555,252400000.0
2009-11-30 16:38:00,1.64565,1.646,1.64535,1.64565,232100000.0
2009-11-30 16:39:00,1.64585,1.64605,1.6455,1.64575,223000000.0
2009-11-30 16:40:00,1.64575,1.6461,1.64555,1.6457,109600000.0
2009-11-30 16:41:00,1.6457,1.6466,1.6457,1.64635,249400000.0
2009-11-30 16:42:00,1.64635,1.64645,1.645,1.6451,364700000.0
2009-11-30 16:43:00,1.6451,1.64525,1.64445,1.64445,235400000.0
2009-11-30 16:44:00,1.64445,1.6447,1.644,1.6446,314700000.0
2009-11-30 16:45:00,1.6447,1.6455,1.6442,1.6446,253200000.0
2009-11-30 16:46:00,1.64475,1.64545,1.64455,1.6446,212100000.0
2009-11-30 16:47:00,1.64465,1.64505,1.64455,1.6448,216200000.0
2009-11-30 16:48:00,1.64475,1.645,1.64435,1.6445,220100000.0
2009-11-30 16:49:00,1.64445,1.6446,1.6441,1.64445,242700000.0
2009-11-30 16:50:00,1.64445,1.64505,1.6443,1.64435,322100000.0
2009-11-30 16:51:00,1.64435,1.64465,1.644,1.6441,166700000.0
2009-11-30 16:52:00,1.6441,1.64445,1.64385,1.6442,199200000.0
2009-11-30 16:53:00,1.6442,1.64475,1.6437,1.6437,257800000.0
2009-11-30 16:54:00,1.6437,1.6441,1.64355,1.64375,249800000.0
2009-11-30 16:55:00,1.64375,1.6439,1.64355,1.64375,215600000.0
2009-11-30 16:56:00,1.6436,1.6439,1.6435,1.6437,155500000.0
2009-11-30 16:57:00,1.6438,1.6438,1.64335,1.6435,186800000.0
2009-11-30 16:58:00,1.64355,1.6437,1.6433,1.6436,170500000.0
2009-11-30 16:59:00,1.6435,1.6439,1.64325,1.6435,240000000.0
2009-11-30 17:00:00,1.6434,1.64375,1.64325,1.6436,212300000.0
2009-11-30 17:01:00,1.64375,1.644,1.6436,1.64395,157300000.0
2009-11-30 17:02:00,1.64395,1.6443,1.64385,1.64395,138200000.0
2009-11-30 17:03:00,1.6439,1.6441,1.6436,1.6438,240000000.0
2009-11-30 17:04:00,1.6438,1.6439,1.64345,1.6435,197300000.0
2009-11-30 17:05:00,1.64335,1.64375,1.6432,1.6434,144200000.0
2009-11-30 17:06:00,1.64335,1.6437,1.6431,1.64325,235800000.0
2009-11-30 17:07:00,1.64315,1.6433,1.64285,1.6431,216500000.0
2009-11-30 17:08:00,1.6431,1.6435,1.64305,1.6432,201700000.0
2009-11-30 17:09:00,1.64325,1.6434,1.643,1.6431,141700000.0
2009-11-30 17:10:00,1.64315,1.64365,1.6431,1.6432,168800000.0
2009-11-30 17:11:00,1.6432,1.64335,1.6427,1.6427,112000000.0
2009-11-30 17:12:00,1.64275,1.6429,1.6424,1.6426,127600000.0
2009-11-30 17:13:00,1.64255,1.6431,1.6424,1.6427,149700000.0
2009-11-30 17:14:00,1.6428,1.6431,1.64235,1.64265,212000000.0
2009-11-30 17:15:00,1.64275,1.6429,1.6425,1.64265,163100000.0
2009-11-30 17:16:00,1.64265,1.6429,1.6426,1.6427,172500000.0
2009-11-30 17:17:00,1.6428,1.64295,1.64265,1.64295,86600000.0
2009-11-30 17:18:00,1.6431,1.6431,1.6425,1.6426,154300000.0
2009-11-30 17:19:00,1.64255,1.64285,1.6424,1.64275,165400000.0
2009-11-30 17:20:00,1.64275,1.6431,1.64245,1.64275,120900000.0
2009-11-30 17:21:00,1.64275,1.6432,1.64255,1.6428,225800000.0
2009-11-30 17:22:00,1.64285,1.64335,1.6428,1.64335,164500000.0
2009-11-30 17:23:00,1.64325,1.64335,1.64235,1.64265,163100000.0
2009-11-30 17:24:00,1.64265,1.6429,1.64255,1.6427,88800000.0
2009-11-30 17:25:00,1.64265,1.6428,1.64245,1.64245,76400000.0
2009-11-30 17:26:00,1.64245,1.64275,1.64235,1.64275,127900000.0
2009-11-30 17:27:00,1.6426,1.64275,1.6423,1.6425,93100000.0
2009-11-30 17:28:00,1.64235,1.6425,1.64215,1.6423,151900000.0
2009-11-30 17:29:00,1.6422,1.6424,1.6419,1.64205,152900000.0
2009-11-30 17:30:00,1.6421,1.6424,1.64205,1.64205,135100000.0
2009-11-30 17:31:00,1.642,1.6423,1.64195,1.64205,127800000.0
2009-11-30 17:32:00,1.642,1.6428,1.642,1.6427,265600000.0
2009-11-30 17:33:00,1.6427,1.6428,1.64235,1.64245,139600000.0
2009-11-30 17:34:00,1.64245,1.64255,1.64215,1.64245,119800000.0
2009-11-30 17:35:00,1.64255,1.64265,1.6419,1.6422,205100000.0
2009-11-30 17:36:00,1.6422,1.6423,1.6419,1.6421,158200000.0
2009-11-30 17:37:00,1.6421,1.6426,1.642,1.6425,185800000.0
2009-11-30 17:38:00,1.6425,1.64265,1.64215,1.6423,163100000.0
2009-11-30 17:39:00,1.6423,1.6423,1.6419,1.64225,146100000.0
2009-11-30 17:40:00,1.6423,1.6423,1.6419,1.6422,133500000.0
2009-11-30 17:41:00,1.6422,1.64245,1.64215,1.64235,119700000.0
2009-11-30 17:42:00,1.64235,1.6426,1.64225,1.64235,120000000.0
2009-11-30 17:43:00,1.6423,1.64245,1.64195,1.6422,151900000.0
2009-11-30 17:44:00,1.6422,1.64235,1.642,1.642,129200000.0
2009-11-30 17:45:00,1.64215,1.64235,1.64175,1.64205,245600000.0
2009-11-30 17:46:00,1.642,1.64265,1.64195,1.64205,268000000.0
2009-11-30 17:47:00,1.642,1.64205,1.64095,1.6412,266700000.0
2009-11-30 17:48:00,1.6411,1.6418,1.6409,1.6417,206800000.0
2009-11-30 17:49:00,1.6416,1.64175,1.64145,1.6415,159600000.0
2009-11-30 17:50:00,1.64145,1.64185,1.64125,1.64155,157100000.0
2009-11-30 17:51:00,1.64155,1.64185,1.64125,1.64165,206500000.0
2009-11-30 17:52:00,1.6414,1.642,1.6412,1.6413,204100000.0
2009-11-30 17:53:00,1.64135,1.64165,1.6412,1.64155,156900000.0
2009-11-30 17:54:00,1.64155,1.6418,1.6413,1.6418,131500000.0
2009-11-30 17:55:00,1.6418,1.64195,1.6415,1.64175,238700000.0
2009-11-30 17:56:00,1.64175,1.642,1.64105,1.64115,178100000.0
2009-11-30 17:57:00,1.6411,1.6416,1.64095,1.6416,163900000.0
2009-11-30 17:58:00,1.64155,1.6416,1.641,1.64125,145100000.0
2009-11-30 17:59:00,1.64125,1.6414,1.63965,1.64005,204700000.0
2009-11-30 18:00:00,1.64005,1.6411,1.6399,1.6409,251100000.0
2009-11-30 18:01:00,1.64085,1.6414,1.64005,1.64085,294800000.0
2009-11-30 18:02:00,1.64085,1.6419,1.64085,1.64185,204500000.0
2009-11-30 18:03:00,1.64185,1.64205,1.6414,1.64165,215200000.0
2009-11-30 18:04:00,1.6417,1.642,1.6415,1.6418,185300000.0
2009-11-30 18:05:00,1.64165,1.64215,1.64155,1.6421,142400000.0
2009-11-30 18:06:00,1.64195,1.6422,1.64065,1.6407,243800000.0
2009-11-30 18:07:00,1.6408,1.6413,1.6405,1.6409,204100000.0
2009-11-30 18:08:00,1.64085,1.64105,1.64045,1.64065,125900000.0
2009-11-30 18:09:00,1.64065,1.64065,1.6402,1.6404,147800000.0
2009-11-30 18:10:00,1.6405,1.6406,1.64005,1.6402,190900000.0
2009-11-30 18:11:00,1.64025,1.6405,1.63995,1.64035,192200000.0
2009-11-30 18:12:00,1.64045,1.6407,1.64015,1.64055,213000000.0
2009-11-30 18:13:00,1.6406,1.6409,1.6405,1.64075,142600000.0
2009-11-30 18:14:00,1.64085,1.64085,1.64035,1.64065,149700000.0
2009-11-30 18:15:00,1.6407,1.64105,1.64045,1.6409,184300000.0
2009-11-30 18:16:00,1.6409,1.6414,1.64085,1.64115,152800000.0
2009-11-30 18:17:00,1.6411,1.6419,1.641,1.64185,202500000.0
2009-11-30 18:18:00,1.64185,1.64275,1.64185,1.6427,219700000.0
2009-11-30 18:19:00,1.6426,1.6426,1.64195,1.642,158300000.0
2009-11-30 18:20:00,1.64195,1.64195,1.6412,1.6417,131300000.0
2009-11-30 18:21:00,1.6417,1.64185,1.64125,1.64155,173800000.0
2009-11-30 18:22:00,1.64145,1.64195,1.6413,1.64165,176400000.0
2009-11-30 18:23:00,1.64185,1.64185,1.64115,1.64125,113300000.0
2009-11-30 18:24:00,1.6412,1.64145,1.64095,1.64105,125000000.0
2009-11-30 18:25:00,1.64105,1.64135,1.6409,1.64095,163600000.0
2009-11-30 18:26:00,1.64115,1.64125,1.6409,1.64105,170400000.0
2009-11-30 18:27:00,1.64105,1.64125,1.6408,1.64085,144600000.0
2009-11-30 18:28:00,1.64085,1.6414,1.64065,1.64125,231400000.0
2009-11-30 18:29:00,1.6413,1.6417,1.64065,1.64095,272200000.0
2009-11-30 18:30:00,1.6409,1.6409,1.6404,1.64065,227700000.0
2009-11-30 18:31:00,1.6406,1.64095,1.64045,1.64095,212400000.0
2009-11-30 18:32:00,1.6409,1.64135,1.64035,1.64125,192300000.0
2009-11-30 18:33:00,1.6413,1.6413,1.64045,1.64075,182900000.0
2009-11-30 18:34:00,1.6408,1.641,1.64065,1.64075,173800000.0
2009-11-30 18:35:00,1.6408,1.64135,1.64075,1.6411,192700000.0
2009-11-30 18:36:00,1.6411,1.64155,1.64095,1.6412,161700000.0
2009-11-30 18:37:00,1.64115,1.6413,1.64065,1.6407,140200000.0
2009-11-30 18:38:00,1.6407,1.6411,1.6406,1.6411,135100000.0
2009-11-30 18:39:00,1.641,1.6413,1.64085,1.64105,102100000.0
2009-11-30 18:40:00,1.64105,1.6416,1.64095,1.64125,74000000.0
2009-11-30 18:41:00,1.64135,1.64135,1.64055,1.6407,115300000.0
2009-11-30 18:42:00,1.6407,1.6408,1.6401,1.6403,195600000.0
2009-11-30 18:43:00,1.64035,1.64035,1.64005,1.6402,84400000.0
2009-11-30 18:44:00,1.6402,1.6402,1.63985,1.6401,148800000.0
2009-11-30 18:45:00,1.6402,1.6402,1.63975,1.64005,135100000.0
2009-11-30 18:46:00,1.64015,1.6405,1.6399,1.64025,177900000.0
2009-11-30 18:47:00,1.64015,1.64065,1.64,1.64065,128800000.0
2009-11-30 18:48:00,1.6406,1.64085,1.64035,1.6406,171400000.0
2009-11-30 18:49:00,1.64065,1.64095,1.6406,1.6409,147800000.0
2009-11-30 18:50:00,1.6409,1.6413,1.6405,1.6405,147800000.0
2009-11-30 18:51:00,1.64065,1.6408,1.6403,1.64035,143200000.0
2009-11-30 18:52:00,1.64035,1.6404,1.63985,1.64015,163300000.0
2009-11-30 18:53:00,1.64015,1.64055,1.64,1.6402,149800000.0
2009-11-30 18:54:00,1.6403,1.6406,1.6401,1.64045,143200000.0
2009-11-30 18:55:00,1.64045,1.6408,1.64035,1.64055,127900000.0
2009-11-30 18:56:00,1.64065,1.64095,1.64035,1.64035,137900000.0
2009-11-30 18:57:00,1.64045,1.6411,1.64035,1.6408,138700000.0
2009-11-30 18:58:00,1.64075,1.641,1.64035,1.64035,80000000.0
2009-11-30 18:59:00,1.6404,1.6406,1.63975,1.6399,161000000.0
2009-11-30 19:00:00,1.63995,1.6405,1.63985,1.64015,159500000.0
2009-11-30 19:01:00,1.64015,1.6404,1.64,1.64015,146100000.0
2009-11-30 19:02:00,1.64015,1.64055,1.64,1.64035,142000000.0
2009-11-30 19:03:00,1.6403,1.64065,1.64025,1.64025,116900000.0
2009-11-30 19:04:00,1.6404,1.6405,1.6399,1.6401,116000000.0
2009-11-30 19:05:00,1.6401,1.6406,1.6401,1.64035,126500000.0
2009-11-30 19:06:00,1.6404,1.64055,1.6401,1.64025,163800000.0
2009-11-30 19:07:00,1.64025,1.64055,1.6401,1.6404,144100000.0
2009-11-30 19:08:00,1.64035,1.6405,1.64015,1.64035,146600000.0
2009-11-30 19:09:00,1.64035,1.64055,1.64015,1.64035,138200000.0
2009-11-30 19:10:00,1.64025,1.6407,1.64025,1.6405,124200000.0
2009-11-30 19:11:00,1.6405,1.6405,1.6403,1.6403,69800000.0
2009-11-30 19:12:00,1.6403,1.64055,1.6403,1.64055,50200000.0
2009-11-30 19:13:00,1.64055,1.6407,1.6403,1.64055,121400000.0
2009-11-30 19:14:00,1.6405,1.641,1.64035,1.6407,171800000.0
2009-11-30 19:15:00,1.6408,1.6408,1.63955,1.63965,188700000.0
2009-11-30 19:16:00,1.63965,1.64,1.6394,1.6394,153800000.0
2009-11-30 19:17:00,1.6394,1.63985,1.6394,1.6396,96000000.0
2009-11-30 19:18:00,1.63965,1.6401,1.6395,1.6395,107600000.0
2009-11-30 19:19:00,1.6395,1.6397,1.63935,1.6397,186400000.0
2009-11-30 19:20:00,1.63965,1.63975,1.63945,1.6396,207300000.0
2009-11-30 19:21:00,1.6396,1.63975,1.6394,1.6396,36700000.0
2009-11-30 19:22:00,1.6397,1.6397,1.63935,1.63945,59600000.0
2009-11-30 19:23:00,1.63945,1.63975,1.6393,1.63945,140600000.0
2009-11-30 19:24:00,1.63945,1.63945,1.63935,1.6394,50500000.0
2009-11-30 19:25:00,1.6394,1.63975,1.63935,1.6396,84700000.0
2009-11-30 19:26:00,1.63955,1.63975,1.63955,1.6396,61500000.0
2009-11-30 19:27:00,1.6396,1.6399,1.6396,1.6399,145200000.0
2009-11-30 19:28:00,1.6399,1.6403,1.63975,1.64015,131700000.0
2009-11-30 19:29:00,1.64015,1.6402,1.63985,1.64,80800000.0
2009-11-30 19:30:00,1.63995,1.6402,1.63975,1.64015,173300000.0
2009-11-30 19:31:00,1.64025,1.6406,1.64025,1.6405,130100000.0
2009-11-30 19:32:00,1.6405,1.6412,1.6405,1.641,168600000.0
2009-11-30 19:33:00,1.6409,1.64115,1.64085,1.64115,145300000.0
2009-11-30 19:34:00,1.64115,1.6413,1.6407,1.64095,171400000.0
2009-11-30 19:35:00,1.6409,1.64105,1.6408,1.6409,231000000.0
2009-11-30 19:36:00,1.6409,1.6412,1.64085,1.64105,235900000.0
2009-11-30 19:37:00,1.64105,1.64105,1.6407,1.6408,148800000.0
2009-11-30 19:38:00,1.64085,1.641,1.64075,1.641,79700000.0
2009-11-30 19:39:00,1.641,1.641,1.64035,1.6405,212500000.0
2009-11-30 19:40:00,1.6405,1.6407,1.64035,1.6406,197100000.0
2009-11-30 19:41:00,1.64055,1.64075,1.64045,1.6407,249200000.0
2009-11-30 19:42:00,1.64075,1.6408,1.64055,1.64065,188100000.0
2009-11-30 19:43:00,1.6406,1.64075,1.64035,1.6406,239400000.0
2009-11-30 19:44:00,1.64065,1.6407,1.64035,1.6406,197000000.0
2009-11-30 19:45:00,1.6405,1.6405,1.6401,1.6402,171000000.0
2009-11-30 19:46:00,1.6402,1.64045,1.6401,1.6403,85800000.0
2009-11-30 19:47:00,1.6405,1.64055,1.6401,1.64015,173200000.0
2009-11-30 19:48:00,1.6401,1.64035,1.64,1.64025,243200000.0
2009-11-30 19:49:00,1.6403,1.6404,1.6397,1.63995,150800000.0
2009-11-30 19:50:00,1.6399,1.64035,1.63985,1.64015,144800000.0
2009-11-30 19:51:00,1.64015,1.64025,1.63975,1.63995,142400000.0
2009-11-30 19:52:00,1.6399,1.6403,1.6398,1.6402,148700000.0
2009-11-30 19:53:00,1.6402,1.6404,1.64015,1.6403,96300000.0
2009-11-30 19:54:00,1.6403,1.64065,1.6403,1.64065,123900000.0
2009-11-30 19:55:00,1.64065,1.64075,1.6404,1.64055,57900000.0
2009-11-30 19:56:00,1.6406,1.64095,1.64045,1.64095,100500000.0
2009-11-30 19:57:00,1.64095,1.6415,1.64075,1.64135,199400000.0
2009-11-30 19:58:00,1.64135,1.6414,1.6407,1.6407,150900000.0
2009-11-30 19:59:00,1.64075,1.6416,1.64075,1.6415,228900000.0
2009-11-30 20:00:00,1.64145,1.642,1.64145,1.64195,121700000.0
2009-11-30 20:01:00,1.64195,1.6423,1.64165,1.64215,138000000.0
2009-11-30 20:02:00,1.64215,1.6423,1.64135,1.64135,195300000.0
2009-11-30 20:03:00,1.64135,1.6417,1.6413,1.64145,155300000.0
2009-11-30 20:04:00,1.64145,1.64195,1.64145,1.6419,139400000.0
2009-11-30 20:05:00,1.6418,1.6418,1.64155,1.6416,58800000.0
2009-11-30 20:06:00,1.6416,1.64175,1.64135,1.64155,151400000.0
2009-11-30 20:07:00,1.6415,1.642,1.64135,1.64185,221100000.0
2009-11-30 20:08:00,1.64195,1.64225,1.6418,1.64185,186400000.0
2009-11-30 20:09:00,1.64185,1.64215,1.6417,1.6421,132100000.0
2009-11-30 20:10:00,1.6421,1.6422,1.64155,1.64155,135000000.0
2009-11-30 20:11:00,1.64145,1.64165,1.64135,1.64155,123100000.0
2009-11-30 20:12:00,1.64155,1.6417,1.64115,1.64135,121200000.0
2009-11-30 20:13:00,1.64135,1.6415,1.6412,1.64145,50900000.0
2009-11-30 20:14:00,1.6415,1.6415,1.64115,1.6413,96800000.0
2009-11-30 20:15:00,1.64135,1.6418,1.6413,1.6418,65800000.0
2009-11-30 20:16:00,1.6418,1.64215,1.6416,1.6417,143800000.0
2009-11-30 20:17:00,1.64175,1.6419,1.64165,1.6418,86300000.0
2009-11-30 20:18:00,1.6418,1.64185,1.64155,1.64175,93800000.0
2009-11-30 20:19:00,1.6417,1.6423,1.64165,1.6421,155400000.0
2009-11-30 20:20:00,1.6421,1.6423,1.64115,1.6413,194300000.0
2009-11-30 20:21:00,1.6413,1.64135,1.641,1.64125,117800000.0
2009-11-30 20:22:00,1.64125,1.64155,1.6409,1.64105,210300000.0
2009-11-30 20:23:00,1.6411,1.6412,1.64065,1.64075,308600000.0
2009-11-30 20:24:00,1.64075,1.641,1.64045,1.64075,204000000.0
2009-11-30 20:25:00,1.64065,1.6408,1.64045,1.6406,167700000.0
2009-11-30 20:26:00,1.64065,1.64105,1.64055,1.64095,240400000.0
2009-11-30 20:27:00,1.64095,1.64115,1.64085,1.6409,138300000.0
2009-11-30 20:28:00,1.6409,1.6411,1.6408,1.641,77600000.0
2009-11-30 20:29:00,1.64105,1.6414,1.641,1.6411,76900000.0
2009-11-30 20:30:00,1.6412,1.6412,1.64065,1.64105,95700000.0
2009-11-30 20:31:00,1.64115,1.6413,1.64105,1.64115,123700000.0
2009-11-30 20:32:00,1.64115,1.6413,1.6411,1.64115,53900000.0
2009-11-30 20:33:00,1.64115,1.64125,1.64095,1.64115,198700000.0
2009-11-30 20:34:00,1.64125,1.64185,1.6412,1.6416,239400000.0
2009-11-30 20:35:00,1.6416,1.6419,1.64145,1.64175,176100000.0
2009-11-30 20:36:00,1.6418,1.642,1.64175,1.642,43300000.0
2009-11-30 20:37:00,1.64195,1.6421,1.64195,1.64205,51700000.0
2009-11-30 20:38:00,1.642,1.64225,1.64165,1.64165,95800000.0
2009-11-30 20:39:00,1.64165,1.6418,1.6416,1.64175,143700000.0
2009-11-30 20:40:00,1.64175,1.64215,1.64175,1.642,155800000.0
2009-11-30 20:41:00,1.64195,1.64215,1.6417,1.6417,246300000.0
2009-11-30 20:42:00,1.64165,1.64175,1.64145,1.6415,207900000.0
2009-11-30 20:43:00,1.6415,1.6419,1.6413,1.6418,143500000.0
2009-11-30 20:44:00,1.6419,1.6419,1.64155,1.64175,106200000.0
2009-11-30 20:45:00,1.64175,1.64215,1.64175,1.64195,135400000.0
2009-11-30 20:46:00,1.642,1.6424,1.6419,1.64235,117100000.0
2009-11-30 20:47:00,1.6423,1.6424,1.64205,1.64205,220800000.0
2009-11-30 20:48:00,1.64205,1.64235,1.6419,1.6419,149000000.0
2009-11-30 20:49:00,1.6419,1.64195,1.64145,1.6416,157500000.0
2009-11-30 20:50:00,1.64145,1.6416,1.6408,1.64085,312600000.0
2009-11-30 20:51:00,1.64065,1.64085,1.6401,1.6405,278200000.0
2009-11-30 20:52:00,1.6406,1.6409,1.6405,1.6408,132500000.0
2009-11-30 20:53:00,1.64085,1.64135,1.6408,1.64115,259200000.0
2009-11-30 20:54:00,1.64115,1.6412,1.64085,1.6409,259100000.0
2009-11-30 20:55:00,1.641,1.6411,1.6405,1.6409,120200000.0
2009-11-30 20:56:00,1.6409,1.64105,1.6406,1.64065,158200000.0
2009-11-30 20:57:00,1.64065,1.6409,1.64055,1.6406,180100000.0
2009-11-30 20:58:00,1.64055,1.6413,1.6405,1.64115,134000000.0
2009-11-30 20:59:00,1.64105,1.64135,1.641,1.6413,189300000.0
2009-11-30 21:00:00,1.64145,1.64145,1.64115,1.64145,175500000.0
2009-11-30 21:01:00,1.64155,1.64165,1.64155,1.64155,192200000.0
2009-11-30 21:02:00,1.64155,1.6419,1.6415,1.64175,190000000.0
2009-11-30 21:03:00,1.64175,1.64205,1.6413,1.6414,243500000.0
2009-11-30 21:04:00,1.6414,1.64155,1.6408,1.64095,223900000.0
2009-11-30 21:05:00,1.641,1.64125,1.64095,1.6411,80900000.0
2009-11-30 21:06:00,1.6411,1.64155,1.6408,1.64145,196300000.0
2009-11-30 21:07:00,1.6415,1.6418,1.64135,1.6417,122600000.0
2009-11-30 21:08:00,1.6417,1.6418,1.6415,1.6416,162300000.0
2009-11-30 21:09:00,1.6416,1.64175,1.64155,1.64175,210100000.0
2009-11-30 21:10:00,1.6419,1.6419,1.64175,1.6418,38600000.0
2009-11-30 21:11:00,1.6417,1.6418,1.64135,1.6416,177600000.0
2009-11-30 21:12:00,1.64155,1.64175,1.64145,1.64175,113100000.0
2009-11-30 21:13:00,1.64175,1.6418,1.6416,1.6417,57100000.0
2009-11-30 21:14:00,1.6417,1.64175,1.6415,1.64175,159300000.0
2009-11-30 21:15:00,1.64175,1.64185,1.64145,1.6415,136200000.0
2009-11-30 21:16:00,1.6415,1.6417,1.6411,1.64115,299200000.0
2009-11-30 21:17:00,1.64115,1.64155,1.64105,1.64125,164800000.0
2009-11-30 21:18:00,1.64125,1.64145,1.64105,1.6414,163600000.0
2009-11-30 21:19:00,1.64135,1.64135,1.64105,1.64115,251300000.0
2009-11-30 21:20:00,1.6411,1.64135,1.6411,1.64135,178200000.0
2009-11-30 21:21:00,1.64135,1.6415,1.64125,1.64145,102300000.0
2009-11-30 21:22:00,1.64145,1.6416,1.6412,1.64155,103500000.0
2009-11-30 21:23:00,1.64155,1.64175,1.6414,1.64145,148900000.0
2009-11-30 21:24:00,1.64145,1.64165,1.64145,1.64165,46200000.0
2009-11-30 21:25:00,1.64155,1.64175,1.64135,1.64165,115800000.0
2009-11-30 21:26:00,1.64165,1.6418,1.64085,1.64105,180500000.0
2009-11-30 21:27:00,1.6411,1.64145,1.64105,1.64145,103800000.0
2009-11-30 21:28:00,1.64145,1.64195,1.64145,1.64185,100800000.0
2009-11-30 21:29:00,1.64185,1.64185,1.64155,1.64155,73400000.0
2009-11-30 21:30:00,1.64145,1.64165,1.64135,1.64145,108800000.0
2009-11-30 21:31:00,1.64145,1.64145,1.64105,1.64115,76200000.0
2009-11-30 21:32:00,1.64115,1.64135,1.6408,1.641,101700000.0
2009-11-30 21:33:00,1.641,1.64105,1.64065,1.64065,169500000.0
2009-11-30 21:34:00,1.64075,1.64085,1.64055,1.64065,63800000.0
2009-11-30 21:35:00,1.6406,1.64075,1.64045,1.64045,232000000.0
2009-11-30 21:36:00,1.64045,1.6406,1.64035,1.64045,103800000.0
2009-11-30 21:37:00,1.64055,1.64055,1.64035,1.64035,45800000.0
2009-11-30 21:38:00,1.6404,1.64055,1.64025,1.6403,72500000.0
2009-11-30 21:39:00,1.6403,1.6404,1.64015,1.64015,86800000.0
2009-11-30 21:40:00,1.64025,1.6407,1.64025,1.64055,99000000.0
2009-11-30 21:41:00,1.64055,1.64065,1.6404,1.64055,67200000.0
2009-11-30 21:42:00,1.6406,1.64075,1.64045,1.64075,132100000.0
2009-11-30 21:43:00,1.6408,1.641,1.6407,1.64075,57000000.0
2009-11-30 21:44:00,1.64075,1.64085,1.64045,1.64055,113900000.0
2009-11-30 21:45:00,1.64055,1.6407,1.64035,1.64045,129800000.0
2009-11-30 21:46:00,1.6404,1.64055,1.64015,1.64035,190000000.0
2009-11-30 21:47:00,1.64025,1.64035,1.64005,1.64005,69200000.0
2009-11-30 21:48:00,1.64,1.6402,1.63985,1.63985,138500000.0
2009-11-30 21:49:00,1.63985,1.6401,1.63985,1.64005,94500000.0
2009-11-30 21:50:00,1.64005,1.6403,1.6398,1.63995,120800000.0
2009-11-30 21:51:00,1.63995,1.64,1.6395,1.63975,150900000.0
2009-11-30 21:52:00,1.6398,1.64005,1.63975,1.64,123900000.0
2009-11-30 21:53:00,1.64,1.64,1.63955,1.63985,129900000.0
2009-11-30 21:54:00,1.63975,1.6401,1.63975,1.6399,85900000.0
2009-11-30 21:55:00,1.63995,1.63995,1.63975,1.63975,21300000.0
2009-11-30 21:56:00,1.63965,1.6397,1.6396,1.6396,19500000.0
2009-11-30 21:57:00,1.63955,1.6397,1.63955,1.63955,40500000.0
2009-11-30 21:58:00,1.63955,1.63975,1.63955,1.63955,88900000.0
2009-11-30 21:59:00,1.63955,1.6399,1.63915,1.6399,199500000.0
2009-11-30 22:00:00,1.63995,1.64015,1.63985,1.63995,83200000.0
2009-11-30 22:01:00,1.63995,1.64015,1.63985,1.63995,132700000.0
2009-11-30 22:02:00,1.6399,1.6399,1.6397,1.63975,112900000.0
2009-11-30 22:03:00,1.63965,1.63975,1.63955,1.63965,53200000.0
2009-11-30 22:04:00,1.6397,1.6398,1.6395,1.6397,74600000.0
2009-11-30 22:05:00,1.6397,1.6398,1.6396,1.6398,33800000.0
2009-11-30 22:06:00,1.6398,1.64005,1.63975,1.64005,36500000.0
2009-11-30 22:07:00,1.64005,1.64015,1.6397,1.6398,58500000.0
2009-11-30 22:08:00,1.6398,1.6405,1.63975,1.64045,135700000.0
2009-11-30 22:09:00,1.6405,1.641,1.64025,1.641,139800000.0
2009-11-30 22:10:00,1.64105,1.6413,1.6407,1.64105,323700000.0
2009-11-30 22:11:00,1.64095,1.6412,1.64085,1.64115,151500000.0
2009-11-30 22:12:00,1.6412,1.6412,1.64015,1.6406,184300000.0
2009-11-30 22:13:00,1.6406,1.6411,1.6406,1.6409,45900000.0
2009-11-30 22:14:00,1.64095,1.64115,1.6408,1.641,78900000.0
2009-11-30 22:15:00,1.641,1.6411,1.64065,1.6407,178300000.0
2009-11-30 22:16:00,1.6407,1.64085,1.64035,1.6405,222700000.0
2009-11-30 22:17:00,1.6405,1.6405,1.63975,1.64005,207600000.0
2009-11-30 22:18:00,1.64005,1.64055,1.6399,1.6405,180300000.0
2009-11-30 22:19:00,1.64055,1.64075,1.64035,1.64045,119400000.0
2009-11-30 22:20:00,1.64045,1.64055,1.64025,1.6405,140500000.0
2009-11-30 22:21:00,1.6405,1.6405,1.6403,1.6404,111700000.0
2009-11-30 22:22:00,1.6404,1.6406,1.6402,1.6403,248500000.0
2009-11-30 22:23:00,1.6403,1.64075,1.6403,1.64075,103100000.0
2009-11-30 22:24:00,1.64065,1.64085,1.64055,1.64085,132600000.0
2009-11-30 22:25:00,1.6408,1.64085,1.64045,1.6406,276600000.0
2009-11-30 22:26:00,1.64065,1.6408,1.64045,1.64045,165100000.0
2009-11-30 22:27:00,1.64045,1.64075,1.6403,1.64055,223300000.0
2009-11-30 22:28:00,1.6405,1.64075,1.64035,1.6406,146200000.0
2009-11-30 22:29:00,1.64065,1.64115,1.64055,1.6407,285900000.0
2009-11-30 22:30:00,1.64075,1.6408,1.64045,1.64055,240700000.0
2009-11-30 22:31:00,1.64055,1.64065,1.64005,1.64005,245500000.0
2009-11-30 22:32:00,1.64005,1.64065,1.6399,1.64055,223700000.0
2009-11-30 22:33:00,1.6405,1.6406,1.64025,1.6405,158000000.0
2009-11-30 22:34:00,1.6406,1.6407,1.6404,1.64055,261600000.0
2009-11-30 22:35:00,1.64055,1.64055,1.6396,1.6396,335000000.0
2009-11-30 22:36:00,1.63955,1.63995,1.63955,1.63985,405900000.0
2009-11-30 22:37:00,1.63985,1.63995,1.63955,1.63985,283900000.0
2009-11-30 22:38:00,1.63985,1.64,1.63975,1.6399,189500000.0
2009-11-30 22:39:00,1.6398,1.6399,1.6394,1.6394,202200000.0
2009-11-30 22:40:00,1.6394,1.6395,1.63915,1.6393,214300000.0
2009-11-30 22:41:00,1.6393,1.63945,1.6391,1.6393,328000000.0
2009-11-30 22:42:00,1.63925,1.6394,1.63905,1.6394,333100000.0
2009-11-30 22:43:00,1.6394,1.6396,1.63925,1.63925,143100000.0
2009-11-30 22:44:00,1.63925,1.6394,1.63915,1.63915,233800000.0
2009-11-30 22:45:00,1.6392,1.6393,1.639,1.63905,152900000.0
2009-11-30 22:46:00,1.63915,1.63925,1.63905,1.63915,152400000.0
2009-11-30 22:47:00,1.63915,1.63925,1.63905,1.63925,167300000.0
2009-11-30 22:48:00,1.63925,1.63935,1.6392,1.63925,296900000.0
2009-11-30 22:49:00,1.6393,1.6394,1.63915,1.6393,132700000.0
2009-11-30 22:50:00,1.63925,1.63945,1.6392,1.6394,85700000.0
2009-11-30 22:51:00,1.63925,1.6396,1.63925,1.6395,68800000.0
2009-11-30 22:52:00,1.6395,1.6396,1.6393,1.6394,223400000.0
2009-11-30 22:53:00,1.6394,1.6395,1.6393,1.6394,101700000.0
2009-11-30 22:54:00,1.6394,1.63975,1.63935,1.63955,180600000.0
2009-11-30 22:55:00,1.63965,1.63975,1.6395,1.6395,202500000.0
2009-11-30 22:56:00,1.63945,1.63965,1.6394,1.63965,153600000.0
2009-11-30 22:57:00,1.6396,1.63975,1.63955,1.63955,43200000.0
2009-11-30 22:58:00,1.63955,1.63955,1.6392,1.63925,99400000.0
2009-11-30 22:59:00,1.6392,1.63925,1.639,1.63915,96200000.0
2009-11-30 23:00:00,1.63915,1.63945,1.63885,1.6393,86900000.0
2009-11-30 23:01:00,1.63935,1.6395,1.639,1.63935,54500000.0
2009-11-30 23:02:00,1.63935,1.6396,1.6391,1.63915,42700000.0
2009-11-30 23:03:00,1.63905,1.63935,1.6389,1.639,34900000.0
2009-11-30 23:04:00,1.639,1.63945,1.63895,1.63945,34500000.0
2009-11-30 23:05:00,1.63945,1.63955,1.6394,1.63945,25000000.0
2009-11-30 23:06:00,1.63945,1.63945,1.6392,1.63935,29300000.0
2009-11-30 23:07:00,1.63935,1.6395,1.63885,1.6389,83200000.0
2009-11-30 23:08:00,1.63895,1.63895,1.63875,1.63875,18000000.0
2009-11-30 23:09:00,1.6388,1.63925,1.63865,1.6388,47000000.0
2009-11-30 23:10:00,1.63885,1.63915,1.63885,1.6391,13400000.0
2009-11-30 23:11:00,1.63915,1.63915,1.63895,1.63915,68800000.0
2009-11-30 23:12:00,1.63905,1.63925,1.63885,1.639,56200000.0
2009-11-30 23:13:00,1.63905,1.63905,1.63865,1.6388,72100000.0
2009-11-30 23:14:00,1.63875,1.63895,1.6386,1.63875,51800000.0
2009-11-30 23:15:00,1.63875,1.63895,1.63845,1.63895,146900000.0
2009-11-30 23:16:00,1.63895,1.63915,1.63865,1.6388,49000000.0
2009-11-30 23:17:00,1.6387,1.6393,1.6386,1.63915,63700000.0
2009-11-30 23:18:00,1.63915,1.6396,1.63905,1.6396,66400000.0
2009-11-30 23:19:00,1.63955,1.6396,1.6393,1.63945,44300000.0
2009-11-30 23:20:00,1.6395,1.6397,1.6393,1.63955,64500000.0
2009-11-30 23:21:00,1.63965,1.6398,1.63965,1.63975,14200000.0
2009-11-30 23:22:00,1.63975,1.63985,1.63965,1.63975,32200000.0
2009-11-30 23:23:00,1.63975,1.63975,1.6396,1.6396,6800000.0
2009-11-30 23:24:00,1.63975,1.6401,1.63975,1.64,38300000.0
2009-11-30 23:25:00,1.64,1.6403,1.63995,1.63995,90300000.0
2009-11-30 23:26:00,1.64,1.64,1.6399,1.63995,29600000.0
2009-11-30 23:27:00,1.64,1.64015,1.6399,1.6399,20000000.0
2009-11-30 23:28:00,1.63995,1.64025,1.63995,1.6402,67100000.0
2009-11-30 23:29:00,1.6401,1.6401,1.64,1.6401,26900000.0
2009-11-30 23:30:00,1.64015,1.6402,1.63995,1.63995,31300000.0
2009-11-30 23:31:00,1.63995,1.64015,1.6399,1.6399,40000000.0
2009-11-30 23:32:00,1.63995,1.63995,1.63975,1.6398,28200000.0
2009-11-30 23:33:00,1.63975,1.6403,1.6397,1.63995,50900000.0
2009-11-30 23:34:00,1.63995,1.64015,1.63995,1.64015,22100000.0
2009-11-30 23:35:00,1.64015,1.64035,1.64015,1.64015,70700000.0
2009-11-30 23:36:00,1.6402,1.6402,1.64005,1.64015,57600000.0
2009-11-30 23:37:00,1.64005,1.64025,1.64005,1.64015,22500000.0
2009-11-30 23:38:00,1.6402,1.64055,1.64015,1.6403,65200000.0
2009-11-30 23:39:00,1.6403,1.6406,1.64015,1.64015,41200000.0
2009-11-30 23:40:00,1.6402,1.64025,1.6402,1.64025,29800000.0
2009-11-30 23:41:00,1.64025,1.64025,1.63855,1.6387,97800000.0
2009-11-30 23:42:00,1.6388,1.6389,1.6383,1.63845,58900000.0
2009-11-30 23:43:00,1.6382,1.63845,1.638,1.63805,35600000.0
2009-11-30 23:44:00,1.63805,1.63815,1.6378,1.6378,39900000.0
2009-11-30 23:45:00,1.6379,1.63805,1.6378,1.63785,17300000.0
2009-11-30 23:46:00,1.638,1.63835,1.638,1.6382,23300000.0
2009-11-30 23:47:00,1.63825,1.63845,1.63825,1.63845,7700000.0
2009-11-30 23:48:00,1.63835,1.63845,1.63835,1.63845,13100000.0
2009-11-30 23:49:00,1.6385,1.63855,1.638,1.63815,12400000.0
2009-11-30 23:50:00,1.6382,1.63865,1.6382,1.63855,26600000.0
2009-11-30 23:51:00,1.6386,1.6386,1.6386,1.6386,4200000.0
2009-11-30 23:52:00,1.6386,1.6386,1.6385,1.6386,9800000.0
2009-11-30 23:53:00,1.6386,1.6386,1.63855,1.63855,4300000.0
2009-11-30 23:54:00,1.6386,1.63895,1.6386,1.6387,17300000.0
2009-11-30 23:55:00,1.6387,1.6388,1.6387,1.6387,11900000.0
2009-11-30 23:56:00,1.6387,1.6389,1.63855,1.63865,35500000.0
2009-11-30 23:57:00,1.63875,1.63875,1.6377,1.6378,43300000.0
2009-11-30 23:58:00,1.63785,1.63785,1.6377,1.6378,40000000.0
2009-11-30 23:59:00,1.63775,1.6382,1.63765,1.63795,71800000.0
2009-12-01 00:00:00,1.63795,1.63795,1.6375,1.6377,48700000.0
2009-12-01 00:01:00,1.6376,1.6376,1.63615,1.6376,91400000.0
2009-12-01 00:02:00,1.6376,1.6376,1.6363,1.63655,47200000.0
2009-12-01 00:03:00,1.63655,1.637,1.6365,1.63695,18800000.0
2009-12-01 00:04:00,1.63715,1.63745,1.63695,1.637,35500000.0
2009-12-01 00:05:00,1.63695,1.63705,1.63645,1.6369,32500000.0
2009-12-01 00:06:00,1.6369,1.6374,1.63655,1.63695,58700000.0
2009-12-01 00:07:00,1.63695,1.63755,1.6368,1.6369,48900000.0
2009-12-01 00:08:00,1.6369,1.63715,1.6368,1.6368,49800000.0
2009-12-01 00:09:00,1.6368,1.6371,1.6366,1.6366,21000000.0
2009-12-01 00:10:00,1.6367,1.6369,1.6366,1.6369,16100000.0
2009-12-01 00:11:00,1.63685,1.63695,1.6368,1.63695,12300000.0
2009-12-01 00:12:00,1.63695,1.6372,1.63685,1.63695,43400000.0
2009-12-01 00:13:00,1.63695,1.63745,1.63675,1.63745,58400000.0
2009-12-01 00:14:00,1.63745,1.63785,1.6374,1.63765,28300000.0
2009-12-01 00:15:00,1.63765,1.63765,1.63735,1.63735,11000000.0
2009-12-01 00:16:00,1.63735,1.63735,1.63675,1.63675,50000000.0
2009-12-01 00:17:00,1.63675,1.63675,1.63615,1.63665,31400000.0
2009-12-01 00:18:00,1.6363,1.63655,1.6363,1.6364,9200000.0
2009-12-01 00:19:00,1.63635,1.6365,1.63635,1.63645,10000000.0
2009-12-01 00:20:00,1.63645,1.63665,1.63635,1.63665,22500000.0
2009-12-01 00:21:00,1.63665,1.63685,1.63665,1.6368,26400000.0
2009-12-01 00:22:00,1.63685,1.637,1.6365,1.6366,14500000.0
2009-12-01 00:23:00,1.6366,1.6366,1.6365,1.6365,8500000.0
2009-12-01 00:24:00,1.6365,1.6368,1.63645,1.6366,19700000.0
2009-12-01 00:25:00,1.6366,1.63695,1.63655,1.6369,33300000.0
2009-12-01 00:26:00,1.63695,1.63705,1.63585,1.63585,88300000.0
2009-12-01 00:27:00,1.636,1.6364,1.63535,1.6356,73200000.0
2009-12-01 00:28:00,1.63545,1.6357,1.6354,1.6357,53900000.0
2009-12-01 00:29:00,1.63555,1.636,1.63545,1.63595,26000000.0
2009-12-01 00:30:00,1.6359,1.63595,1.6358,1.63585,25900000.0
2009-12-01 00:31:00,1.6359,1.63605,1.6359,1.63605,20300000.0
2009-12-01 00:32:00,1.6361,1.63615,1.63575,1.6358,31100000.0
2009-12-01 00:33:00,1.63575,1.636,1.6355,1.63555,70100000.0
2009-12-01 00:34:00,1.6354,1.63555,1.63525,1.6354,32000000.0
2009-12-01 00:35:00,1.6355,1.63615,1.63525,1.6355,21900000.0
2009-12-01 00:36:00,1.6354,1.63565,1.6353,1.63545,9200000.0
2009-12-01 00:37:00,1.6356,1.6357,1.63545,1.63545,19200000.0
2009-12-01 00:38:00,1.6354,1.63555,1.6343,1.63465,67400000.0
2009-12-01 00:39:00,1.63485,1.63485,1.63395,1.63475,50600000.0
2009-12-01 00:40:00,1.6348,1.6352,1.63435,1.63475,52500000.0
2009-12-01 00:41:00,1.63475,1.63475,1.6341,1.63435,35100000.0
2009-12-01 00:42:00,1.6343,1.63435,1.6342,1.6343,7200000.0
2009-12-01 00:43:00,1.63435,1.63445,1.6342,1.6344,21000000.0
2009-12-01 00:44:00,1.63445,1.6347,1.63445,1.6346,18100000.0
2009-12-01 00:45:00,1.6345,1.63485,1.6341,1.63455,67100000.0
2009-12-01 00:46:00,1.6347,1.63695,1.6347,1.63525,73000000.0
2009-12-01 00:47:00,1.63525,1.63555,1.6352,1.6355,52400000.0
2009-12-01 00:48:00,1.6356,1.63635,1.6356,1.6363,62600000.0
2009-12-01 00:49:00,1.6364,1.63685,1.6364,1.6368,74100000.0
2009-12-01 00:50:00,1.6369,1.63735,1.6359,1.6373,90700000.0
2009-12-01 00:51:00,1.6372,1.6374,1.6362,1.6367,58800000.0
2009-12-01 00:52:00,1.63655,1.6367,1.63655,1.6367,20600000.0
2009-12-01 00:53:00,1.63675,1.63685,1.6362,1.6364,34200000.0
2009-12-01 00:54:00,1.6364,1.63645,1.6364,1.63645,9600000.0
2009-12-01 00:55:00,1.63645,1.63655,1.6364,1.6364,21000000.0
2009-12-01 00:56:00,1.63645,1.63655,1.6357,1.6362,38900000.0
2009-12-01 00:57:00,1.63615,1.6367,1.63615,1.6366,91800000.0
2009-12-01 00:58:00,1.6366,1.6368,1.6366,1.63665,23700000.0
2009-12-01 00:59:00,1.63665,1.63685,1.6364,1.63665,58600000.0
2009-12-01 01:00:00,1.6365,1.63695,1.63635,1.63695,63700000.0
2009-12-01 01:01:00,1.6369,1.6372,1.63675,1.6372,55400000.0
2009-12-01 01:02:00,1.6372,1.6374,1.63695,1.63725,59100000.0
2009-12-01 01:03:00,1.6373,1.63735,1.637,1.6372,58000000.0
2009-12-01 01:04:00,1.63725,1.6373,1.63695,1.63705,48800000.0
2009-12-01 01:05:00,1.63715,1.6374,1.6371,1.6373,42500000.0
2009-12-01 01:06:00,1.6372,1.63735,1.6371,1.6371,42200000.0
2009-12-01 01:07:00,1.6371,1.6371,1.63695,1.63695,11500000.0
2009-12-01 01:08:00,1.63695,1.6373,1.63695,1.6373,22500000.0
2009-12-01 01:09:00,1.6373,1.63735,1.63725,1.63725,5000000.0
2009-12-01 01:10:00,1.63725,1.6376,1.63725,1.63755,10200000.0
2009-12-01 01:11:00,1.63735,1.63745,1.6372,1.63735,33300000.0
2009-12-01 01:12:00,1.63735,1.6384,1.63735,1.6382,56200000.0
2009-12-01 01:13:00,1.6382,1.6382,1.6371,1.63805,81200000.0
2009-12-01 01:14:00,1.6381,1.6385,1.63795,1.6385,35500000.0
2009-12-01 01:15:00,1.6385,1.6389,1.63785,1.63785,105600000.0
2009-12-01 01:16:00,1.63785,1.63835,1.63785,1.6382,38300000.0
2009-12-01 01:17:00,1.6383,1.6383,1.63815,1.63815,13700000.0
2009-12-01 01:18:00,1.6382,1.63845,1.6382,1.63825,23500000.0
2009-12-01 01:19:00,1.63825,1.63835,1.638,1.638,40400000.0
2009-12-01 01:20:00,1.6382,1.63825,1.6381,1.6382,32200000.0
2009-12-01 01:21:00,1.63825,1.63825,1.63795,1.63795,21500000.0
2009-12-01 01:22:00,1.63795,1.63805,1.6378,1.6378,17200000.0
2009-12-01 01:23:00,1.63785,1.63795,1.6378,1.63795,46900000.0
2009-12-01 01:24:00,1.63795,1.63825,1.6379,1.6382,22500000.0
2009-12-01 01:25:00,1.6381,1.6381,1.638,1.63805,15500000.0
2009-12-01 01:26:00,1.6381,1.6382,1.63805,1.63815,36900000.0
2009-12-01 01:27:00,1.63805,1.63815,1.63805,1.63805,12800000.0
2009-12-01 01:28:00,1.6381,1.6381,1.6381,1.6381,5800000.0
2009-12-01 01:29:00,1.6381,1.63815,1.63795,1.6381,26100000.0
2009-12-01 01:30:00,1.6381,1.63815,1.63765,1.6381,35000000.0
2009-12-01 01:31:00,1.63775,1.6378,1.6375,1.6378,25500000.0
2009-12-01 01:32:00,1.63785,1.638,1.6378,1.6378,6700000.0
2009-12-01 01:33:00,1.63775,1.6378,1.63775,1.6378,9100000.0
2009-12-01 01:34:00,1.6378,1.6378,1.6377,1.6377,14900000.0
2009-12-01 01:35:00,1.63775,1.6379,1.63765,1.63765,28300000.0
2009-12-01 01:36:00,1.63765,1.63775,1.63755,1.6377,14900000.0
2009-12-01 01:37:00,1.63775,1.63775,1.63725,1.6373,23300000.0
2009-12-01 01:38:00,1.6373,1.6374,1.6372,1.63725,19100000.0
2009-12-01 01:39:00,1.6372,1.6374,1.637,1.63705,28300000.0
2009-12-01 01:40:00,1.63705,1.63755,1.63685,1.63685,92600000.0
2009-12-01 01:41:00,1.637,1.6373,1.6366,1.63685,84800000.0
2009-12-01 01:42:00,1.6369,1.63755,1.6368,1.63755,64400000.0
2009-12-01 01:43:00,1.6377,1.6378,1.6375,1.6377,66300000.0
2009-12-01 01:44:00,1.63775,1.6379,1.63745,1.63755,52400000.0
2009-12-01 01:45:00,1.6376,1.63775,1.63745,1.63765,28200000.0
2009-12-01 01:46:00,1.6377,1.6381,1.6374,1.6377,68800000.0
2009-12-01 01:47:00,1.63765,1.63765,1.6374,1.6374,44300000.0
2009-12-01 01:48:00,1.6374,1.6378,1.63715,1.6374,78400000.0
2009-12-01 01:49:00,1.63745,1.63795,1.63745,1.6378,37700000.0
2009-12-01 01:50:00,1.6379,1.6381,1.6375,1.63805,66200000.0
2009-12-01 01:51:00,1.6381,1.63865,1.63785,1.6382,138200000.0
2009-12-01 01:52:00,1.6382,1.6385,1.63815,1.6385,133100000.0
2009-12-01 01:53:00,1.6384,1.6388,1.6383,1.63865,46900000.0
2009-12-01 01:54:00,1.6387,1.6388,1.6386,1.6388,33500000.0
2009-12-01 01:55:00,1.63865,1.63895,1.63855,1.63875,27300000.0
2009-12-01 01:56:00,1.6387,1.63895,1.6384,1.63895,66200000.0
2009-12-01 01:57:00,1.63905,1.63905,1.6388,1.6389,22900000.0
2009-12-01 01:58:00,1.63885,1.6389,1.63825,1.6386,57600000.0
2009-12-01 01:59:00,1.63855,1.6386,1.63815,1.6383,46200000.0
2009-12-01 02:00:00,1.63825,1.63825,1.63785,1.6379,70400000.0
2009-12-01 02:01:00,1.6378,1.6381,1.6378,1.6379,66300000.0
2009-12-01 02:02:00,1.6379,1.6383,1.6379,1.6382,62000000.0
2009-12-01 02:03:00,1.63815,1.63815,1.6378,1.638,58900000.0
2009-12-01 02:04:00,1.638,1.6383,1.6379,1.6381,88700000.0
2009-12-01 02:05:00,1.63815,1.63845,1.63805,1.63835,35400000.0
2009-12-01 02:06:00,1.63835,1.63835,1.638,1.63805,85100000.0
2009-12-01 02:07:00,1.6381,1.6383,1.6376,1.63785,74400000.0
2009-12-01 02:08:00,1.6378,1.6382,1.6378,1.6382,22900000.0
2009-12-01 02:09:00,1.6381,1.63815,1.63765,1.63805,40100000.0
2009-12-01 02:10:00,1.638,1.6382,1.63785,1.6381,36700000.0
2009-12-01 02:11:00,1.63815,1.63825,1.63805,1.63815,19800000.0
2009-12-01 02:12:00,1.63815,1.63855,1.638,1.6385,59500000.0
2009-12-01 02:13:00,1.6385,1.6398,1.6385,1.6398,94200000.0
2009-12-01 02:14:00,1.63985,1.63995,1.6397,1.63975,32100000.0
2009-12-01 02:15:00,1.6397,1.64005,1.63955,1.63975,46900000.0
2009-12-01 02:16:00,1.63975,1.6399,1.63965,1.63975,51600000.0
2009-12-01 02:17:00,1.63975,1.63985,1.63955,1.63985,48000000.0
2009-12-01 02:18:00,1.63975,1.63985,1.6396,1.63965,47300000.0
2009-12-01 02:19:00,1.6397,1.63995,1.63965,1.6399,50600000.0
2009-12-01 02:20:00,1.6399,1.64005,1.6396,1.63995,70400000.0
2009-12-01 02:21:00,1.63995,1.63995,1.6396,1.63965,29700000.0
2009-12-01 02:22:00,1.63955,1.6404,1.6394,1.6402,147900000.0
2009-12-01 02:23:00,1.6403,1.6403,1.6397,1.63975,66200000.0
2009-12-01 02:24:00,1.6396,1.63965,1.6393,1.63955,75000000.0
2009-12-01 02:25:00,1.63965,1.6397,1.63955,1.63955,26500000.0
2009-12-01 02:26:00,1.6395,1.63975,1.6394,1.63945,57300000.0
2009-12-01 02:27:00,1.63945,1.63975,1.63935,1.63975,76000000.0
2009-12-01 02:28:00,1.63975,1.63975,1.6395,1.63965,23600000.0
2009-12-01 02:29:00,1.6397,1.6397,1.6395,1.6396,10500000.0
2009-12-01 02:30:00,1.63955,1.64015,1.63955,1.6398,97000000.0
2009-12-01 02:31:00,1.6398,1.6398,1.6393,1.6394,78700000.0
2009-12-01 02:32:00,1.6395,1.6395,1.63925,1.6393,51800000.0
2009-12-01 02:33:00,1.63935,1.63955,1.6391,1.63955,44600000.0
2009-12-01 02:34:00,1.63955,1.6396,1.63935,1.63955,38000000.0
2009-12-01 02:35:00,1.63955,1.6396,1.63945,1.6395,15600000.0
2009-12-01 02:36:00,1.6395,1.63965,1.63915,1.63925,32700000.0
2009-12-01 02:37:00,1.63925,1.63945,1.6391,1.63945,56300000.0
2009-12-01 02:38:00,1.63955,1.63975,1.6394,1.6396,43400000.0
2009-12-01 02:39:00,1.63955,1.6399,1.63945,1.6399,55400000.0
2009-12-01 02:40:00,1.64,1.6401,1.63985,1.63985,46600000.0
2009-12-01 02:41:00,1.6399,1.64025,1.63955,1.64015,74100000.0
2009-12-01 02:42:00,1.64015,1.64055,1.64,1.6404,89400000.0
2009-12-01 02:43:00,1.6403,1.64055,1.6401,1.64035,116300000.0
2009-12-01 02:44:00,1.64035,1.64035,1.6401,1.64025,39300000.0
2009-12-01 02:45:00,1.64025,1.6403,1.6397,1.6403,101800000.0
2009-12-01 02:46:00,1.64025,1.64035,1.63985,1.64025,68600000.0
2009-12-01 02:47:00,1.6404,1.6406,1.6401,1.6404,82300000.0
2009-12-01 02:48:00,1.64045,1.6405,1.6399,1.64,63100000.0
2009-12-01 02:49:00,1.63995,1.6403,1.63985,1.63985,70200000.0
2009-12-01 02:50:00,1.63985,1.6402,1.63985,1.64,32300000.0
2009-12-01 02:51:00,1.6401,1.6402,1.63995,1.64015,22300000.0
2009-12-01 02:52:00,1.64015,1.64015,1.63985,1.6399,26200000.0
2009-12-01 02:53:00,1.63985,1.63995,1.6395,1.6397,42700000.0
2009-12-01 02:54:00,1.63965,1.63975,1.6391,1.6391,119500000.0
2009-12-01 02:55:00,1.6392,1.6395,1.6391,1.63915,105200000.0
2009-12-01 02:56:00,1.63895,1.63915,1.63875,1.63895,75500000.0
2009-12-01 02:57:00,1.639,1.63915,1.6388,1.63885,72800000.0
2009-12-01 02:58:00,1.63885,1.63895,1.6386,1.6386,62200000.0
2009-12-01 02:59:00,1.6386,1.6386,1.63825,1.63845,92100000.0
2009-12-01 03:00:00,1.6385,1.639,1.6377,1.63845,157100000.0
2009-12-01 03:01:00,1.6384,1.63875,1.63825,1.63865,81500000.0
2009-12-01 03:02:00,1.63865,1.6389,1.6386,1.6388,86200000.0
2009-12-01 03:03:00,1.6388,1.6392,1.6383,1.63835,76500000.0
2009-12-01 03:04:00,1.63835,1.6385,1.638,1.63835,69800000.0
2009-12-01 03:05:00,1.63835,1.6384,1.63795,1.6381,62500000.0
2009-12-01 03:06:00,1.638,1.6383,1.6377,1.63815,57400000.0
2009-12-01 03:07:00,1.6381,1.6381,1.63755,1.63765,73700000.0
2009-12-01 03:08:00,1.6377,1.6378,1.6376,1.63765,48300000.0
2009-12-01 03:09:00,1.63755,1.63765,1.63735,1.63755,127200000.0
2009-12-01 03:10:00,1.63755,1.63785,1.63755,1.6378,64800000.0
2009-12-01 03:11:00,1.63785,1.63805,1.6378,1.6378,48200000.0
2009-12-01 03:12:00,1.63785,1.63815,1.63785,1.63815,70400000.0
2009-12-01 03:13:00,1.63805,1.63815,1.63795,1.638,27900000.0
2009-12-01 03:14:00,1.638,1.63845,1.638,1.6383,32000000.0
2009-12-01 03:15:00,1.6383,1.63845,1.63805,1.63825,59500000.0
2009-12-01 03:16:00,1.63835,1.6384,1.63815,1.6384,54600000.0
2009-12-01 03:17:00,1.6383,1.63855,1.63815,1.63855,26700000.0
2009-12-01 03:18:00,1.63855,1.63855,1.63825,1.63845,27600000.0
2009-12-01 03:19:00,1.6384,1.6384,1.6383,1.6383,20400000.0
2009-12-01 03:20:00,1.63835,1.6384,1.63795,1.6382,87900000.0
2009-12-01 03:21:00,1.63835,1.63835,1.63785,1.63805,63600000.0
2009-12-01 03:22:00,1.638,1.6382,1.63785,1.63785,63800000.0
2009-12-01 03:23:00,1.63785,1.6379,1.63785,1.6379,5700000.0
2009-12-01 03:24:00,1.6378,1.6381,1.63775,1.63785,57500000.0
2009-12-01 03:25:00,1.6379,1.63805,1.6377,1.6377,67300000.0
2009-12-01 03:26:00,1.6378,1.6382,1.63765,1.63775,52800000.0
2009-12-01 03:27:00,1.6378,1.63795,1.6378,1.63795,19700000.0
2009-12-01 03:28:00,1.6378,1.6379,1.6376,1.63785,49400000.0
2009-12-01 03:29:00,1.63785,1.6382,1.63785,1.63805,43900000.0
2009-12-01 03:30:00,1.6381,1.63825,1.63805,1.6381,30000000.0
2009-12-01 03:31:00,1.63795,1.63835,1.63795,1.63835,70900000.0
2009-12-01 03:32:00,1.63835,1.6389,1.63835,1.63875,104600000.0
2009-12-01 03:33:00,1.63875,1.6391,1.63875,1.6388,30700000.0
2009-12-01 03:34:00,1.63875,1.6388,1.6386,1.63865,18600000.0
2009-12-01 03:35:00,1.63865,1.63935,1.63865,1.63885,48800000.0
2009-12-01 03:36:00,1.63875,1.639,1.63865,1.639,41800000.0
2009-12-01 03:37:00,1.63905,1.63915,1.6388,1.6388,45200000.0
2009-12-01 03:38:00,1.6388,1.6388,1.63865,1.6387,31700000.0
2009-12-01 03:39:00,1.63865,1.6387,1.6381,1.6381,67900000.0
2009-12-01 03:40:00,1.6381,1.63875,1.638,1.63835,64400000.0
2009-12-01 03:41:00,1.63845,1.63845,1.63775,1.63825,64900000.0
2009-12-01 03:42:00,1.63825,1.6383,1.63825,1.63825,22500000.0
2009-12-01 03:43:00,1.6383,1.63915,1.6381,1.639,69200000.0
2009-12-01 03:44:00,1.639,1.6393,1.63885,1.6392,99200000.0
2009-12-01 03:45:00,1.6393,1.63975,1.63925,1.63935,53500000.0
2009-12-01 03:46:00,1.63945,1.6396,1.6392,1.6392,46500000.0
2009-12-01 03:47:00,1.6392,1.6393,1.6389,1.63895,89700000.0
2009-12-01 03:48:00,1.6389,1.6391,1.6388,1.6388,41200000.0
2009-12-01 03:49:00,1.63885,1.6393,1.6387,1.6392,49400000.0
2009-12-01 03:50:00,1.6392,1.6394,1.63915,1.6392,67800000.0
2009-12-01 03:51:00,1.63915,1.63915,1.6391,1.6391,4500000.0
2009-12-01 03:52:00,1.6391,1.6391,1.63855,1.63865,28200000.0
2009-12-01 03:53:00,1.63875,1.6389,1.63865,1.6389,14200000.0
2009-12-01 03:54:00,1.63875,1.6388,1.6387,1.63875,29000000.0
2009-12-01 03:55:00,1.6388,1.63905,1.63875,1.63885,18800000.0
2009-12-01 03:56:00,1.63885,1.63905,1.63875,1.6389,37500000.0
2009-12-01 03:57:00,1.63885,1.639,1.63875,1.639,13400000.0
2009-12-01 03:58:00,1.639,1.6392,1.6388,1.6388,36300000.0
2009-12-01 03:59:00,1.6388,1.63905,1.6388,1.63905,56700000.0
2009-12-01 04:00:00,1.6389,1.6391,1.63875,1.6389,27800000.0
2009-12-01 04:01:00,1.63895,1.63915,1.63885,1.6391,28900000.0
2009-12-01 04:02:00,1.63915,1.63915,1.63895,1.63895,22400000.0
2009-12-01 04:03:00,1.63915,1.63935,1.6389,1.63895,51600000.0
2009-12-01 04:04:00,1.63895,1.63895,1.6382,1.6388,72200000.0
2009-12-01 04:05:00,1.63885,1.63885,1.6382,1.63845,80900000.0
2009-12-01 04:06:00,1.63845,1.63865,1.63795,1.63815,99700000.0
2009-12-01 04:07:00,1.63815,1.63825,1.6378,1.63795,154200000.0
2009-12-01 04:08:00,1.63805,1.63805,1.6371,1.6372,122400000.0
2009-12-01 04:09:00,1.63725,1.63745,1.6371,1.6373,64700000.0
2009-12-01 04:10:00,1.63725,1.6377,1.6371,1.6375,98500000.0
2009-12-01 04:11:00,1.63745,1.638,1.63745,1.6378,93400000.0
2009-12-01 04:12:00,1.6377,1.638,1.6376,1.6377,97600000.0
2009-12-01 04:13:00,1.63765,1.638,1.6376,1.6378,44700000.0
2009-12-01 04:14:00,1.6378,1.63795,1.63775,1.6378,31700000.0
2009-12-01 04:15:00,1.63765,1.63765,1.63685,1.6369,82700000.0
2009-12-01 04:16:00,1.63685,1.63715,1.6365,1.6365,71700000.0
2009-12-01 04:17:00,1.6365,1.6372,1.63645,1.63695,88800000.0
2009-12-01 04:18:00,1.6371,1.6371,1.6367,1.63675,35200000.0
2009-12-01 04:19:00,1.6368,1.637,1.6366,1.6369,66800000.0
2009-12-01 04:20:00,1.6369,1.6372,1.6368,1.6372,25400000.0
2009-12-01 04:21:00,1.6372,1.6373,1.63705,1.63715,39800000.0
2009-12-01 04:22:00,1.63715,1.63725,1.6371,1.63725,20300000.0
2009-12-01 04:23:00,1.6373,1.6373,1.63715,1.63725,63700000.0
2009-12-01 04:24:00,1.6373,1.6373,1.63705,1.63715,30300000.0
2009-12-01 04:25:00,1.63705,1.63715,1.6368,1.63705,64100000.0
2009-12-01 04:26:00,1.6368,1.6371,1.6365,1.63655,130300000.0
2009-12-01 04:27:00,1.63655,1.63665,1.63625,1.63635,73800000.0
2009-12-01 04:28:00,1.6364,1.63665,1.63615,1.6363,60000000.0
2009-12-01 04:29:00,1.6364,1.63695,1.6363,1.6368,48800000.0
2009-12-01 04:30:00,1.6368,1.637,1.6364,1.6364,35300000.0
2009-12-01 04:31:00,1.6364,1.63645,1.63605,1.63615,87500000.0
2009-12-01 04:32:00,1.63605,1.63615,1.6359,1.6361,77900000.0
2009-12-01 04:33:00,1.6361,1.63615,1.63565,1.636,109100000.0
2009-12-01 04:34:00,1.636,1.636,1.63525,1.63545,90800000.0
2009-12-01 04:35:00,1.63545,1.6358,1.63545,1.63575,39900000.0
2009-12-01 04:36:00,1.63585,1.63585,1.6354,1.6354,76700000.0
2009-12-01 04:37:00,1.63545,1.63565,1.63545,1.63565,42000000.0
2009-12-01 04:38:00,1.63565,1.63635,1.63565,1.6363,79100000.0
2009-12-01 04:39:00,1.6362,1.6364,1.6358,1.63635,95700000.0
2009-12-01 04:40:00,1.63635,1.63645,1.6361,1.63615,82600000.0
2009-12-01 04:41:00,1.6362,1.63625,1.63605,1.63615,88200000.0
2009-12-01 04:42:00,1.63615,1.6364,1.63595,1.63615,62300000.0
2009-12-01 04:43:00,1.6361,1.63615,1.6357,1.63585,60100000.0
2009-12-01 04:44:00,1.6358,1.6362,1.6357,1.636,55600000.0
2009-12-01 04:45:00,1.6359,1.6361,1.63575,1.6361,27800000.0
2009-12-01 04:46:00,1.63615,1.63615,1.63585,1.636,29500000.0
2009-12-01 04:47:00,1.636,1.63605,1.6359,1.63595,19700000.0
2009-12-01 04:48:00,1.6361,1.63625,1.63605,1.63605,21600000.0
2009-12-01 04:49:00,1.63605,1.6361,1.6358,1.6358,47100000.0
2009-12-01 04:50:00,1.6358,1.63595,1.63565,1.63585,39100000.0
2009-12-01 04:51:00,1.6358,1.63595,1.63575,1.63585,49500000.0
2009-12-01 04:52:00,1.63595,1.63605,1.63575,1.63585,53400000.0
2009-12-01 04:53:00,1.6358,1.6361,1.6358,1.6359,52300000.0
2009-12-01 04:54:00,1.636,1.6364,1.636,1.6364,49800000.0
2009-12-01 04:55:00,1.6364,1.6367,1.6363,1.63645,52600000.0
2009-12-01 04:56:00,1.63635,1.63645,1.6362,1.6364,53700000.0
2009-12-01 04:57:00,1.63645,1.6367,1.6363,1.6367,58200000.0
2009-12-01 04:58:00,1.63665,1.6369,1.63645,1.63655,74800000.0
2009-12-01 04:59:00,1.6365,1.6366,1.6363,1.63635,29200000.0
2009-12-01 05:00:00,1.6364,1.6365,1.63635,1.6365,29900000.0
2009-12-01 05:01:00,1.6365,1.63655,1.6365,1.6365,7500000.0
2009-12-01 05:02:00,1.6366,1.63665,1.6362,1.6362,39500000.0
2009-12-01 05:03:00,1.63635,1.6366,1.6363,1.6365,43200000.0
2009-12-01 05:04:00,1.63655,1.6368,1.6363,1.6368,140000000.0
2009-12-01 05:05:00,1.63685,1.63725,1.6368,1.63695,103800000.0
2009-12-01 05:06:00,1.6371,1.6373,1.6367,1.63695,106200000.0
2009-12-01 05:07:00,1.63695,1.637,1.63605,1.63615,110500000.0
2009-12-01 05:08:00,1.6362,1.6372,1.6362,1.6372,66300000.0
2009-12-01 05:09:00,1.6372,1.6372,1.63685,1.6369,40200000.0
2009-12-01 05:10:00,1.6369,1.637,1.6366,1.6369,90100000.0
2009-12-01 05:11:00,1.6368,1.6372,1.6367,1.63695,40100000.0
2009-12-01 05:12:00,1.6369,1.63715,1.63675,1.6368,90800000.0
2009-12-01 05:13:00,1.6368,1.6372,1.63675,1.6372,43100000.0
2009-12-01 05:14:00,1.6371,1.6371,1.6368,1.63695,59700000.0
2009-12-01 05:15:00,1.63695,1.63735,1.6367,1.6367,101200000.0
2009-12-01 05:16:00,1.63675,1.637,1.63635,1.63635,52100000.0
2009-12-01 05:17:00,1.63625,1.6371,1.63605,1.6371,111500000.0
2009-12-01 05:18:00,1.6371,1.6375,1.63705,1.6374,123900000.0
2009-12-01 05:19:00,1.6376,1.63785,1.63725,1.63725,105400000.0
2009-12-01 05:20:00,1.63735,1.63815,1.63715,1.63815,135000000.0
2009-12-01 05:21:00,1.6381,1.6384,1.63795,1.6382,85100000.0
2009-12-01 05:22:00,1.6382,1.6385,1.638,1.63825,64000000.0
2009-12-01 05:23:00,1.6383,1.6383,1.63695,1.6371,80400000.0
2009-12-01 05:24:00,1.6371,1.6375,1.6367,1.6374,45600000.0
2009-12-01 05:25:00,1.6374,1.6374,1.6366,1.63675,81300000.0
2009-12-01 05:26:00,1.6368,1.63685,1.6363,1.63645,43500000.0
2009-12-01 05:27:00,1.63655,1.63685,1.63595,1.63605,82600000.0
2009-12-01 05:28:00,1.63595,1.63705,1.63595,1.637,75900000.0
2009-12-01 05:29:00,1.63685,1.63685,1.63605,1.63635,109100000.0
2009-12-01 05:30:00,1.6362,1.6378,1.63535,1.6371,176300000.0
2009-12-01 05:31:00,1.6372,1.6447,1.63715,1.64235,224700000.0
2009-12-01 05:32:00,1.64235,1.64265,1.6409,1.6409,177000000.0
2009-12-01 05:33:00,1.64105,1.64115,1.6391,1.6393,146400000.0
2009-12-01 05:34:00,1.63945,1.6402,1.63845,1.64015,198000000.0
2009-12-01 05:35:00,1.64005,1.6403,1.63885,1.63945,180600000.0
2009-12-01 05:36:00,1.6394,1.63985,1.63925,1.6394,146500000.0
2009-12-01 05:37:00,1.6396,1.64035,1.63955,1.64,167500000.0
2009-12-01 05:38:00,1.6401,1.6403,1.63945,1.6397,103900000.0
2009-12-01 05:39:00,1.6397,1.63995,1.63925,1.63955,93000000.0
2009-12-01 05:40:00,1.63965,1.64,1.63945,1.6397,74800000.0
2009-12-01 05:41:00,1.63975,1.6398,1.63945,1.6396,32900000.0
2009-12-01 05:42:00,1.6396,1.64035,1.6396,1.63975,64600000.0
2009-12-01 05:43:00,1.6398,1.6413,1.63975,1.6402,92800000.0
2009-12-01 05:44:00,1.6402,1.6408,1.64,1.64055,59900000.0
2009-12-01 05:45:00,1.64055,1.64095,1.6403,1.64045,70600000.0
2009-12-01 05:46:00,1.6405,1.64115,1.64,1.64105,105900000.0
2009-12-01 05:47:00,1.6412,1.64175,1.6398,1.63985,129400000.0
2009-12-01 05:48:00,1.63985,1.6404,1.63965,1.6403,152000000.0
2009-12-01 05:49:00,1.64035,1.6412,1.6398,1.6411,174400000.0
2009-12-01 05:50:00,1.6411,1.64155,1.64055,1.6407,125800000.0
2009-12-01 05:51:00,1.6407,1.64175,1.6404,1.64165,128600000.0
2009-12-01 05:52:00,1.64165,1.6418,1.6409,1.641,92700000.0
2009-12-01 05:53:00,1.6411,1.6413,1.64015,1.64115,171100000.0
2009-12-01 05:54:00,1.64115,1.64145,1.64095,1.6414,127000000.0
2009-12-01 05:55:00,1.6414,1.64165,1.6412,1.64135,68600000.0
2009-12-01 05:56:00,1.64145,1.6416,1.6411,1.6416,104000000.0
2009-12-01 05:57:00,1.6416,1.6418,1.64135,1.6416,93000000.0
2009-12-01 05:58:00,1.64165,1.64225,1.6416,1.6419,105000000.0
2009-12-01 05:59:00,1.6418,1.642,1.6418,1.642,17400000.0
2009-12-01 06:00:00,1.642,1.6422,1.64165,1.6422,68100000.0
2009-12-01 06:01:00,1.6422,1.64375,1.6421,1.6435,169700000.0
2009-12-01 06:02:00,1.64315,1.6433,1.6428,1.64305,79400000.0
2009-12-01 06:03:00,1.6432,1.6434,1.6425,1.6428,111800000.0
2009-12-01 06:04:00,1.6428,1.64315,1.6426,1.643,54200000.0
2009-12-01 06:05:00,1.6428,1.643,1.6426,1.64265,60200000.0
2009-12-01 06:06:00,1.6427,1.64315,1.6426,1.64305,27500000.0
2009-12-01 06:07:00,1.6429,1.64345,1.6428,1.6434,80900000.0
2009-12-01 06:08:00,1.64345,1.64345,1.64255,1.64265,111300000.0
2009-12-01 06:09:00,1.6427,1.643,1.64215,1.64215,85500000.0
2009-12-01 06:10:00,1.642,1.64235,1.64185,1.64185,70600000.0
2009-12-01 06:11:00,1.64185,1.64205,1.64125,1.64165,101700000.0
2009-12-01 06:12:00,1.64165,1.64175,1.6412,1.6417,51100000.0
2009-12-01 06:13:00,1.64165,1.6418,1.6412,1.64165,77200000.0
2009-12-01 06:14:00,1.64165,1.64205,1.6413,1.64145,122000000.0
2009-12-01 06:15:00,1.64145,1.64145,1.6412,1.64125,51200000.0
2009-12-01 06:16:00,1.6416,1.64175,1.6413,1.64135,42700000.0
2009-12-01 06:17:00,1.6414,1.6415,1.64105,1.6412,75700000.0
2009-12-01 06:18:00,1.64125,1.64125,1.64055,1.64055,59300000.0
2009-12-01 06:19:00,1.6405,1.64055,1.6402,1.64045,78900000.0
2009-12-01 06:20:00,1.64045,1.64045,1.6399,1.64035,76400000.0
2009-12-01 06:21:00,1.6403,1.64045,1.6401,1.6404,76400000.0
2009-12-01 06:22:00,1.6404,1.6405,1.63985,1.64005,101100000.0
2009-12-01 06:23:00,1.63995,1.64015,1.63995,1.6401,70300000.0
2009-12-01 06:24:00,1.6401,1.6402,1.6399,1.64,84500000.0
2009-12-01 06:25:00,1.63995,1.6402,1.6396,1.64,112800000.0
2009-12-01 06:26:00,1.64,1.64025,1.64,1.64005,62300000.0
2009-12-01 06:27:00,1.63995,1.64025,1.63995,1.63995,106100000.0
2009-12-01 06:28:00,1.6401,1.6401,1.63985,1.63985,90000000.0
2009-12-01 06:29:00,1.63975,1.6399,1.63945,1.63945,96800000.0
2009-12-01 06:30:00,1.6396,1.6397,1.63955,1.63965,26800000.0
2009-12-01 06:31:00,1.6397,1.64005,1.6397,1.6399,53600000.0
2009-12-01 06:32:00,1.6398,1.63985,1.6398,1.6398,13000000.0
2009-12-01 06:33:00,1.63985,1.64015,1.6398,1.64,51500000.0
2009-12-01 06:34:00,1.64,1.6401,1.6397,1.63995,82400000.0
2009-12-01 06:35:00,1.63995,1.6401,1.6398,1.64,21700000.0
2009-12-01 06:36:00,1.64,1.6407,1.64,1.64055,88000000.0
2009-12-01 06:37:00,1.6405,1.64085,1.6402,1.6408,66600000.0
2009-12-01 06:38:00,1.6408,1.64105,1.6408,1.64095,37300000.0
2009-12-01 06:39:00,1.64095,1.6413,1.64095,1.6411,33900000.0
2009-12-01 06:40:00,1.641,1.6416,1.6408,1.6416,88400000.0
2009-12-01 06:41:00,1.64155,1.64345,1.6412,1.6429,178700000.0
2009-12-01 06:42:00,1.643,1.64515,1.64275,1.64405,235600000.0
2009-12-01 06:43:00,1.6439,1.644,1.6427,1.64385,201200000.0
2009-12-01 06:44:00,1.6437,1.64475,1.6437,1.6444,153400000.0
2009-12-01 06:45:00,1.64435,1.64445,1.6432,1.64395,143300000.0
2009-12-01 06:46:00,1.64395,1.64415,1.64365,1.64365,51900000.0
2009-12-01 06:47:00,1.64365,1.6453,1.6436,1.64435,224700000.0
2009-12-01 06:48:00,1.6444,1.64465,1.64415,1.64415,173100000.0
2009-12-01 06:49:00,1.64415,1.64445,1.64405,1.64445,78900000.0
2009-12-01 06:50:00,1.64445,1.64445,1.64315,1.64325,106100000.0
2009-12-01 06:51:00,1.6433,1.6435,1.6431,1.64325,63800000.0
2009-12-01 06:52:00,1.64325,1.64335,1.6424,1.6424,113700000.0
2009-12-01 06:53:00,1.6424,1.64305,1.6424,1.6427,49300000.0
2009-12-01 06:54:00,1.6428,1.64295,1.6427,1.64275,25000000.0
2009-12-01 06:55:00,1.64275,1.6429,1.64255,1.6429,14000000.0
2009-12-01 06:56:00,1.6429,1.6431,1.64275,1.64305,47200000.0
2009-12-01 06:57:00,1.64305,1.6431,1.64255,1.6426,58100000.0
2009-12-01 06:58:00,1.64265,1.64285,1.6426,1.6428,29600000.0
2009-12-01 06:59:00,1.6429,1.64315,1.64285,1.64295,16400000.0
2009-12-01 07:00:00,1.64295,1.64315,1.64275,1.6428,45000000.0
2009-12-01 07:01:00,1.6428,1.6433,1.6428,1.643,36800000.0
2009-12-01 07:02:00,1.64295,1.6437,1.64295,1.6436,111100000.0
2009-12-01 07:03:00,1.6435,1.6436,1.6433,1.6433,30500000.0
2009-12-01 07:04:00,1.64325,1.6438,1.6432,1.6435,66000000.0
2009-12-01 07:05:00,1.6435,1.64385,1.64335,1.64375,91200000.0
2009-12-01 07:06:00,1.64385,1.64425,1.64345,1.6436,152300000.0
2009-12-01 07:07:00,1.6436,1.64425,1.64355,1.6438,118500000.0
2009-12-01 07:08:00,1.6437,1.64425,1.6436,1.64385,127000000.0
2009-12-01 07:09:00,1.64395,1.6442,1.6436,1.64405,97900000.0
2009-12-01 07:10:00,1.64395,1.6443,1.6436,1.64385,129800000.0
2009-12-01 07:11:00,1.64395,1.64395,1.64325,1.64375,101400000.0
2009-12-01 07:12:00,1.64395,1.64515,1.6439,1.64445,169300000.0
2009-12-01 07:13:00,1.64455,1.6446,1.64415,1.64435,141100000.0
2009-12-01 07:14:00,1.64445,1.64445,1.64315,1.64405,172600000.0
2009-12-01 07:15:00,1.644,1.64485,1.64395,1.6442,243800000.0
2009-12-01 07:16:00,1.64415,1.6442,1.64305,1.64385,224500000.0
2009-12-01 07:17:00,1.64385,1.64385,1.6427,1.6431,225100000.0
2009-12-01 07:18:00,1.64315,1.6434,1.643,1.64315,129500000.0
2009-12-01 07:19:00,1.64315,1.6433,1.64225,1.6424,119000000.0
2009-12-01 07:20:00,1.6424,1.64365,1.6424,1.64315,133100000.0
2009-12-01 07:21:00,1.6432,1.64335,1.64245,1.64285,128100000.0
2009-12-01 07:22:00,1.64295,1.64315,1.6426,1.6426,58400000.0
2009-12-01 07:23:00,1.6426,1.64385,1.6426,1.64385,176300000.0
2009-12-01 07:24:00,1.6439,1.6447,1.6439,1.64415,86900000.0
2009-12-01 07:25:00,1.64415,1.6443,1.64345,1.64365,139000000.0
2009-12-01 07:26:00,1.64375,1.6441,1.6437,1.6438,75400000.0
2009-12-01 07:27:00,1.64375,1.64385,1.6436,1.6438,28800000.0
2009-12-01 07:28:00,1.64385,1.64395,1.64355,1.6436,26000000.0
2009-12-01 07:29:00,1.6436,1.644,1.64345,1.64385,28500000.0
2009-12-01 07:30:00,1.64385,1.64385,1.6435,1.64355,43100000.0
2009-12-01 07:31:00,1.6436,1.64385,1.6432,1.6433,112400000.0
2009-12-01 07:32:00,1.64335,1.64335,1.64325,1.64325,41500000.0
2009-12-01 07:33:00,1.64325,1.64345,1.64315,1.64335,97800000.0
2009-12-01 07:34:00,1.64335,1.64345,1.64325,1.6434,73800000.0
2009-12-01 07:35:00,1.64335,1.6435,1.6432,1.6432,80300000.0
2009-12-01 07:36:00,1.6432,1.6433,1.643,1.64305,64600000.0
2009-12-01 07:37:00,1.64305,1.6438,1.64305,1.64345,194200000.0
2009-12-01 07:38:00,1.6435,1.64365,1.6432,1.6434,130500000.0
2009-12-01 07:39:00,1.6433,1.64345,1.64325,1.6434,51100000.0
2009-12-01 07:40:00,1.6434,1.6437,1.6434,1.6436,81400000.0
2009-12-01 07:41:00,1.6437,1.6441,1.64345,1.6436,148500000.0
2009-12-01 07:42:00,1.6437,1.64385,1.64355,1.64375,86500000.0
2009-12-01 07:43:00,1.64375,1.64435,1.64365,1.6438,117700000.0
2009-12-01 07:44:00,1.6437,1.6438,1.64345,1.64375,77100000.0
2009-12-01 07:45:00,1.6437,1.6438,1.64355,1.64365,62700000.0
2009-12-01 07:46:00,1.64365,1.64375,1.6434,1.64355,90100000.0
2009-12-01 07:47:00,1.6435,1.64365,1.6433,1.6435,58700000.0
2009-12-01 07:48:00,1.6435,1.64365,1.6434,1.6436,54000000.0
2009-12-01 07:49:00,1.64375,1.6439,1.64325,1.64345,79300000.0
2009-12-01 07:50:00,1.64345,1.64345,1.64285,1.643,114500000.0
2009-12-01 07:51:00,1.643,1.6431,1.64265,1.643,55400000.0
2009-12-01 07:52:00,1.643,1.64315,1.6424,1.64255,121400000.0
2009-12-01 07:53:00,1.64255,1.64255,1.64205,1.64245,95900000.0
2009-12-01 07:54:00,1.64245,1.64325,1.64245,1.6431,127200000.0
2009-12-01 07:55:00,1.6431,1.6431,1.6427,1.6428,39300000.0
2009-12-01 07:56:00,1.6428,1.6429,1.6428,1.64285,35600000.0
2009-12-01 07:57:00,1.6429,1.64295,1.64225,1.64235,79500000.0
2009-12-01 07:58:00,1.64255,1.6426,1.6422,1.64235,78800000.0
2009-12-01 07:59:00,1.64245,1.6425,1.6419,1.64215,94300000.0
2009-12-01 08:00:00,1.6422,1.64245,1.6416,1.64235,108900000.0
2009-12-01 08:01:00,1.64245,1.64265,1.64235,1.64265,55100000.0
2009-12-01 08:02:00,1.64265,1.64265,1.64215,1.6423,38600000.0
2009-12-01 08:03:00,1.64215,1.64255,1.64215,1.64225,31900000.0
2009-12-01 08:04:00,1.64225,1.6425,1.642,1.6425,47400000.0
2009-12-01 08:05:00,1.6425,1.6435,1.64225,1.64325,168700000.0
2009-12-01 08:06:00,1.64325,1.64325,1.64255,1.6429,142900000.0
2009-12-01 08:07:00,1.64285,1.6431,1.64275,1.6431,48200000.0
2009-12-01 08:08:00,1.6431,1.6432,1.64175,1.64265,123700000.0
2009-12-01 08:09:00,1.64265,1.64275,1.64235,1.64265,86500000.0
2009-12-01 08:10:00,1.6426,1.64305,1.64245,1.64305,52900000.0
2009-12-01 08:11:00,1.64295,1.64295,1.64245,1.64255,45500000.0
2009-12-01 08:12:00,1.64255,1.64255,1.64245,1.6425,24400000.0
2009-12-01 08:13:00,1.6425,1.6425,1.64245,1.64245,25000000.0
2009-12-01 08:14:00,1.64245,1.64265,1.64215,1.64235,43400000.0
2009-12-01 08:15:00,1.64235,1.64235,1.64175,1.64205,82400000.0
2009-12-01 08:16:00,1.64195,1.64195,1.6407,1.64095,182800000.0
2009-12-01 08:17:00,1.64095,1.6415,1.64095,1.6414,69100000.0
2009-12-01 08:18:00,1.6415,1.64165,1.64135,1.64155,77900000.0
2009-12-01 08:19:00,1.64155,1.6417,1.64145,1.6417,43600000.0
2009-12-01 08:20:00,1.6417,1.6419,1.6415,1.6416,89600000.0
2009-12-01 08:21:00,1.64155,1.64175,1.6414,1.64175,64200000.0
2009-12-01 08:22:00,1.64175,1.64195,1.6417,1.64175,52600000.0
2009-12-01 08:23:00,1.6417,1.6422,1.6417,1.64215,73800000.0
2009-12-01 08:24:00,1.6421,1.64235,1.6418,1.642,58900000.0
2009-12-01 08:25:00,1.6421,1.64265,1.6419,1.6425,82900000.0
2009-12-01 08:26:00,1.6426,1.64265,1.6421,1.6421,66100000.0
2009-12-01 08:27:00,1.6422,1.6426,1.6422,1.64255,13200000.0
2009-12-01 08:28:00,1.64255,1.64255,1.6424,1.6424,19100000.0
2009-12-01 08:29:00,1.64235,1.64235,1.6419,1.6423,124600000.0
2009-12-01 08:30:00,1.6423,1.64255,1.64205,1.64235,104600000.0
2009-12-01 08:31:00,1.6424,1.64245,1.64205,1.6424,69300000.0
2009-12-01 08:32:00,1.6424,1.64285,1.64215,1.6427,74900000.0
2009-12-01 08:33:00,1.6427,1.64315,1.6427,1.64305,44300000.0
2009-12-01 08:34:00,1.64275,1.6433,1.64275,1.64315,61600000.0
2009-12-01 08:35:00,1.64315,1.6435,1.64295,1.6434,97800000.0
2009-12-01 08:36:00,1.6434,1.6434,1.6431,1.6433,59600000.0
2009-12-01 08:37:00,1.6433,1.6434,1.6427,1.6427,80800000.0
2009-12-01 08:38:00,1.64255,1.6438,1.64255,1.6437,181600000.0
2009-12-01 08:39:00,1.64385,1.64395,1.64255,1.64275,181000000.0
2009-12-01 08:40:00,1.6427,1.6434,1.64195,1.64195,255500000.0
2009-12-01 08:41:00,1.6419,1.64335,1.6419,1.6431,253400000.0
2009-12-01 08:42:00,1.6431,1.64345,1.64285,1.64285,101400000.0
2009-12-01 08:43:00,1.64285,1.64375,1.64285,1.6437,104700000.0
2009-12-01 08:44:00,1.64365,1.6439,1.64295,1.64375,169900000.0
2009-12-01 08:45:00,1.6437,1.6437,1.6433,1.6433,75600000.0
2009-12-01 08:46:00,1.64325,1.6434,1.64305,1.64325,78000000.0
2009-12-01 08:47:00,1.64325,1.64435,1.64325,1.64395,79500000.0
2009-12-01 08:48:00,1.64405,1.64415,1.64365,1.644,65100000.0
2009-12-01 08:49:00,1.644,1.6444,1.64395,1.64435,114000000.0
2009-12-01 08:50:00,1.64435,1.6444,1.644,1.6444,60600000.0
2009-12-01 08:51:00,1.64435,1.6452,1.64425,1.64505,124800000.0
2009-12-01 08:52:00,1.6451,1.64525,1.64435,1.64445,105800000.0
2009-12-01 08:53:00,1.64435,1.64465,1.64405,1.6445,144200000.0
2009-12-01 08:54:00,1.6445,1.64485,1.6442,1.64485,182100000.0
2009-12-01 08:55:00,1.64485,1.6454,1.64485,1.6453,105700000.0
2009-12-01 08:56:00,1.6454,1.64545,1.64375,1.64375,260600000.0
2009-12-01 08:57:00,1.6438,1.6443,1.6438,1.6441,95800000.0
2009-12-01 08:58:00,1.6441,1.64435,1.64375,1.6439,125400000.0
2009-12-01 08:59:00,1.64395,1.64425,1.6438,1.64415,192500000.0
2009-12-01 09:00:00,1.64425,1.6444,1.64385,1.64395,233500000.0
2009-12-01 09:01:00,1.6439,1.6444,1.6439,1.6441,159700000.0
2009-12-01 09:02:00,1.6441,1.64445,1.6437,1.6442,274600000.0
2009-12-01 09:03:00,1.6442,1.6449,1.64405,1.6446,152200000.0
2009-12-01 09:04:00,1.64455,1.64455,1.64385,1.6441,128700000.0
2009-12-01 09:05:00,1.6441,1.64415,1.64365,1.64395,159500000.0
2009-12-01 09:06:00,1.6439,1.644,1.64365,1.6439,126200000.0
2009-12-01 09:07:00,1.6439,1.64425,1.64385,1.6441,99600000.0
2009-12-01 09:08:00,1.6442,1.6446,1.6441,1.6442,75800000.0
2009-12-01 09:09:00,1.6442,1.64445,1.64385,1.6444,79200000.0
2009-12-01 09:10:00,1.6444,1.6447,1.6443,1.64455,147800000.0
2009-12-01 09:11:00,1.64445,1.6445,1.6441,1.64445,84300000.0
2009-12-01 09:12:00,1.64435,1.6445,1.6441,1.64445,109900000.0
2009-12-01 09:13:00,1.64445,1.64475,1.6439,1.644,78800000.0
2009-12-01 09:14:00,1.644,1.6442,1.64335,1.6434,143200000.0
2009-12-01 09:15:00,1.64335,1.64345,1.6428,1.6432,128300000.0
2009-12-01 09:16:00,1.64315,1.6434,1.6427,1.64295,102700000.0
2009-12-01 09:17:00,1.64285,1.64295,1.6427,1.64285,107500000.0
2009-12-01 09:18:00,1.64285,1.64285,1.64215,1.6424,136100000.0
2009-12-01 09:19:00,1.6424,1.6424,1.6419,1.64205,79400000.0
2009-12-01 09:20:00,1.6421,1.64245,1.6419,1.642,151500000.0
2009-12-01 09:21:00,1.64205,1.6421,1.6418,1.642,82400000.0
2009-12-01 09:22:00,1.64205,1.64235,1.64165,1.642,185600000.0
2009-12-01 09:23:00,1.64205,1.64215,1.64185,1.64195,101300000.0
2009-12-01 09:24:00,1.64205,1.6427,1.642,1.64265,99300000.0
2009-12-01 09:25:00,1.64265,1.64305,1.6425,1.6428,121100000.0
2009-12-01 09:26:00,1.6428,1.6429,1.64255,1.64275,105800000.0
2009-12-01 09:27:00,1.64275,1.6428,1.64245,1.64265,135200000.0
2009-12-01 09:28:00,1.64265,1.64275,1.64235,1.64245,40900000.0
2009-12-01 09:29:00,1.6424,1.6426,1.6424,1.64255,56300000.0
2009-12-01 09:30:00,1.6424,1.6427,1.6424,1.64255,86300000.0
2009-12-01 09:31:00,1.64255,1.64265,1.6421,1.6423,113600000.0
2009-12-01 09:32:00,1.6423,1.64285,1.64225,1.64265,105800000.0
2009-12-01 09:33:00,1.64265,1.64315,1.6426,1.6429,181000000.0
2009-12-01 09:34:00,1.6429,1.64315,1.6427,1.64305,118800000.0
2009-12-01 09:35:00,1.643,1.64325,1.6428,1.6429,98200000.0
2009-12-01 09:36:00,1.6429,1.6431,1.6428,1.64305,84500000.0
2009-12-01 09:37:00,1.6431,1.6431,1.64265,1.6429,96100000.0
2009-12-01 09:38:00,1.64295,1.6431,1.6426,1.6426,185500000.0
2009-12-01 09:39:00,1.6426,1.64325,1.6424,1.64325,92300000.0
2009-12-01 09:40:00,1.64315,1.64315,1.6427,1.6427,47500000.0
2009-12-01 09:41:00,1.6427,1.6429,1.6426,1.64285,122800000.0
2009-12-01 09:42:00,1.64285,1.64285,1.64265,1.64275,48200000.0
2009-12-01 09:43:00,1.64275,1.64275,1.6423,1.64245,87500000.0
2009-12-01 09:44:00,1.64255,1.64255,1.6424,1.64255,32300000.0
2009-12-01 09:45:00,1.6425,1.6432,1.6424,1.6429,97500000.0
2009-12-01 09:46:00,1.64295,1.64315,1.64285,1.643,107000000.0
2009-12-01 09:47:00,1.643,1.6433,1.64285,1.64325,115600000.0
2009-12-01 09:48:00,1.64325,1.6434,1.6429,1.64295,95700000.0
2009-12-01 09:49:00,1.64295,1.64295,1.6426,1.64285,78100000.0
2009-12-01 09:50:00,1.64285,1.6429,1.6425,1.6428,85400000.0
2009-12-01 09:51:00,1.64285,1.64295,1.6424,1.64245,62600000.0
2009-12-01 09:52:00,1.64255,1.64265,1.64245,1.64265,39200000.0
2009-12-01 09:53:00,1.64275,1.64295,1.64255,1.64285,57600000.0
2009-12-01 09:54:00,1.64295,1.64305,1.6427,1.64285,137200000.0
2009-12-01 09:55:00,1.6429,1.64295,1.6425,1.64265,138900000.0
2009-12-01 09:56:00,1.64265,1.64295,1.6426,1.64275,56500000.0
2009-12-01 09:57:00,1.64275,1.64275,1.6423,1.64255,107300000.0
2009-12-01 09:58:00,1.64255,1.64255,1.6424,1.64255,38200000.0
2009-12-01 09:59:00,1.6426,1.64285,1.6423,1.6425,157900000.0
2009-12-01 10:00:00,1.64245,1.6426,1.6419,1.64205,129700000.0
2009-12-01 10:01:00,1.64205,1.64225,1.64145,1.64195,160100000.0
2009-12-01 10:02:00,1.64195,1.64215,1.6402,1.6402,228800000.0
2009-12-01 10:03:00,1.6402,1.6409,1.6402,1.64035,206300000.0
2009-12-01 10:04:00,1.64035,1.6409,1.6402,1.6409,153500000.0
2009-12-01 10:05:00,1.6409,1.6409,1.6403,1.6404,155300000.0
2009-12-01 10:06:00,1.6404,1.6406,1.6402,1.64055,157600000.0
2009-12-01 10:07:00,1.6405,1.64095,1.64035,1.64075,170300000.0
2009-12-01 10:08:00,1.6407,1.64105,1.64045,1.6408,167100000.0
2009-12-01 10:09:00,1.6409,1.6415,1.64085,1.64125,239900000.0
2009-12-01 10:10:00,1.64135,1.64145,1.6409,1.6411,173200000.0
2009-12-01 10:11:00,1.6411,1.64115,1.6407,1.64095,101000000.0
2009-12-01 10:12:00,1.641,1.64105,1.6404,1.64055,158100000.0
2009-12-01 10:13:00,1.64055,1.64075,1.63995,1.64035,202200000.0
2009-12-01 10:14:00,1.64035,1.64045,1.64,1.64045,124200000.0
2009-12-01 10:15:00,1.64035,1.6405,1.63995,1.64005,143700000.0
2009-12-01 10:16:00,1.64005,1.6403,1.63985,1.6401,121300000.0
2009-12-01 10:17:00,1.6401,1.64015,1.63975,1.63975,131900000.0
2009-12-01 10:18:00,1.63975,1.6404,1.6395,1.64005,176000000.0
2009-12-01 10:19:00,1.6401,1.6404,1.6399,1.64035,124400000.0
2009-12-01 10:20:00,1.6404,1.64085,1.6402,1.64025,216700000.0
2009-12-01 10:21:00,1.64025,1.64035,1.64005,1.64025,113500000.0
2009-12-01 10:22:00,1.6403,1.64065,1.64015,1.64055,120000000.0
2009-12-01 10:23:00,1.64055,1.6406,1.64025,1.6405,122400000.0
2009-12-01 10:24:00,1.64045,1.6407,1.6404,1.6405,88300000.0
2009-12-01 10:25:00,1.64055,1.64055,1.64005,1.6403,91200000.0
2009-12-01 10:26:00,1.64025,1.6403,1.6398,1.63985,86100000.0
2009-12-01 10:27:00,1.63975,1.63995,1.63945,1.63955,118600000.0
2009-12-01 10:28:00,1.63955,1.6396,1.63935,1.63955,79500000.0
2009-12-01 10:29:00,1.6396,1.63985,1.63955,1.6397,99600000.0
2009-12-01 10:30:00,1.63965,1.63985,1.63965,1.63975,66500000.0
2009-12-01 10:31:00,1.63975,1.6399,1.63965,1.63965,29300000.0
2009-12-01 10:32:00,1.63975,1.64005,1.63965,1.63975,96900000.0
2009-12-01 10:33:00,1.63975,1.63985,1.63955,1.6396,53900000.0
2009-12-01 10:34:00,1.6396,1.6396,1.6382,1.63835,161500000.0
2009-12-01 10:35:00,1.6386,1.6386,1.63795,1.63825,150900000.0
2009-12-01 10:36:00,1.63825,1.63825,1.63765,1.63785,204200000.0
2009-12-01 10:37:00,1.63785,1.6385,1.63755,1.6377,234400000.0
2009-12-01 10:38:00,1.6377,1.6378,1.6373,1.6377,174200000.0
2009-12-01 10:39:00,1.6377,1.63865,1.6377,1.6383,219600000.0
2009-12-01 10:40:00,1.6383,1.6384,1.638,1.6383,145300000.0
2009-12-01 10:41:00,1.6383,1.63885,1.6383,1.6387,130500000.0
2009-12-01 10:42:00,1.6387,1.63905,1.6383,1.6385,166200000.0
2009-12-01 10:43:00,1.63855,1.639,1.6383,1.63855,151000000.0
2009-12-01 10:44:00,1.63855,1.63895,1.63815,1.63815,121400000.0
2009-12-01 10:45:00,1.63815,1.63845,1.6378,1.63805,152800000.0
2009-12-01 10:46:00,1.638,1.63875,1.63795,1.63835,207200000.0
2009-12-01 10:47:00,1.6384,1.6387,1.6381,1.6381,151200000.0
2009-12-01 10:48:00,1.6381,1.6383,1.63775,1.638,114500000.0
2009-12-01 10:49:00,1.638,1.63815,1.63755,1.63755,174600000.0
2009-12-01 10:50:00,1.63755,1.638,1.6371,1.6372,183600000.0
2009-12-01 10:51:00,1.6374,1.63775,1.63685,1.63685,183400000.0
2009-12-01 10:52:00,1.63685,1.63715,1.6364,1.6371,186800000.0
2009-12-01 10:53:00,1.6371,1.63735,1.63645,1.63685,208800000.0
2009-12-01 10:54:00,1.6368,1.63715,1.6368,1.637,156900000.0
2009-12-01 10:55:00,1.637,1.63705,1.63675,1.63685,69600000.0
2009-12-01 10:56:00,1.63695,1.63695,1.63595,1.636,124500000.0
2009-12-01 10:57:00,1.63585,1.63635,1.6357,1.636,149700000.0
2009-12-01 10:58:00,1.636,1.63625,1.6359,1.63625,118700000.0
2009-12-01 10:59:00,1.63625,1.63675,1.63615,1.63625,85300000.0
2009-12-01 11:00:00,1.63625,1.63625,1.63535,1.6354,160600000.0
2009-12-01 11:01:00,1.63535,1.6362,1.635,1.63535,167100000.0
2009-12-01 11:02:00,1.6354,1.63565,1.63515,1.63555,150600000.0
2009-12-01 11:03:00,1.6356,1.6356,1.63505,1.6352,140200000.0
2009-12-01 11:04:00,1.6354,1.63545,1.63485,1.635,168500000.0
2009-12-01 11:05:00,1.635,1.63545,1.63485,1.6354,144600000.0
2009-12-01 11:06:00,1.6354,1.63555,1.6351,1.6352,106300000.0
2009-12-01 11:07:00,1.63515,1.6352,1.6347,1.63485,89700000.0
2009-12-01 11:08:00,1.63485,1.63495,1.6345,1.6347,216300000.0
2009-12-01 11:09:00,1.6347,1.6348,1.63435,1.6344,169700000.0
2009-12-01 11:10:00,1.6344,1.6349,1.63435,1.6348,123900000.0
2009-12-01 11:11:00,1.63485,1.6351,1.6346,1.63465,93300000.0
2009-12-01 11:12:00,1.63465,1.63465,1.634,1.63425,134300000.0
2009-12-01 11:13:00,1.63425,1.6346,1.6342,1.63455,59500000.0
2009-12-01 11:14:00,1.6346,1.63495,1.6346,1.6347,59900000.0
2009-12-01 11:15:00,1.6347,1.63495,1.63445,1.63485,100300000.0
2009-12-01 11:16:00,1.6348,1.63495,1.6346,1.6348,84800000.0
2009-12-01 11:17:00,1.6348,1.63515,1.63475,1.63495,93100000.0
2009-12-01 11:18:00,1.635,1.6352,1.6349,1.6352,50400000.0
2009-12-01 11:19:00,1.63515,1.6352,1.63425,1.63435,148000000.0
2009-12-01 11:20:00,1.63435,1.63455,1.6339,1.63405,147600000.0
2009-12-01 11:21:00,1.63405,1.6344,1.6336,1.63385,185800000.0
2009-12-01 11:22:00,1.63385,1.63385,1.63325,1.63335,101400000.0
2009-12-01 11:23:00,1.6334,1.634,1.63315,1.634,216600000.0
2009-12-01 11:24:00,1.63405,1.6342,1.63345,1.6337,88200000.0
2009-12-01 11:25:00,1.6337,1.6339,1.63345,1.63375,140200000.0
2009-12-01 11:26:00,1.63365,1.63395,1.6335,1.63385,122700000.0
2009-12-01 11:27:00,1.63385,1.63425,1.6332,1.6332,164100000.0
2009-12-01 11:28:00,1.6332,1.63345,1.63315,1.63315,153200000.0
2009-12-01 11:29:00,1.63325,1.63345,1.6328,1.633,100200000.0
2009-12-01 11:30:00,1.63305,1.6332,1.6329,1.63295,105400000.0
2009-12-01 11:31:00,1.63295,1.63305,1.63265,1.63305,159200000.0
2009-12-01 11:32:00,1.63305,1.6331,1.63275,1.63295,147400000.0
2009-12-01 11:33:00,1.63285,1.6331,1.6326,1.63285,183700000.0
2009-12-01 11:34:00,1.63285,1.6329,1.63265,1.63275,154500000.0
2009-12-01 11:35:00,1.63275,1.6329,1.6327,1.6329,55000000.0
2009-12-01 11:36:00,1.63295,1.6332,1.63285,1.633,122600000.0
2009-12-01 11:37:00,1.63295,1.6331,1.63285,1.63295,84800000.0
2009-12-01 11:38:00,1.63295,1.63315,1.63285,1.63295,83700000.0
2009-12-01 11:39:00,1.633,1.63315,1.6329,1.6329,70700000.0
2009-12-01 11:40:00,1.6329,1.6331,1.63265,1.6329,135300000.0
2009-12-01 11:41:00,1.6329,1.6331,1.63265,1.63305,140300000.0
2009-12-01 11:42:00,1.633,1.6334,1.633,1.63325,120700000.0
2009-12-01 11:43:00,1.6332,1.63335,1.63305,1.6331,124300000.0
2009-12-01 11:44:00,1.6331,1.6335,1.63295,1.63305,111300000.0
2009-12-01 11:45:00,1.63305,1.6331,1.63295,1.63295,103900000.0
2009-12-01 11:46:00,1.63295,1.63295,1.6328,1.6328,37400000.0
2009-12-01 11:47:00,1.6328,1.6331,1.6328,1.6328,79600000.0
2009-12-01 11:48:00,1.6328,1.63295,1.63265,1.6329,82200000.0
2009-12-01 11:49:00,1.6329,1.633,1.6328,1.63285,77100000.0
2009-12-01 11:50:00,1.633,1.6332,1.6329,1.6331,53000000.0
2009-12-01 11:51:00,1.6331,1.63325,1.6328,1.633,106900000.0
2009-12-01 11:52:00,1.63305,1.6331,1.6328,1.6329,77600000.0
2009-12-01 11:53:00,1.63295,1.6331,1.63275,1.63285,65800000.0
2009-12-01 11:54:00,1.6329,1.6331,1.63285,1.633,121800000.0
2009-12-01 11:55:00,1.63305,1.63315,1.63305,1.6331,60500000.0
2009-12-01 11:56:00,1.63305,1.6333,1.63295,1.63325,55900000.0
2009-12-01 11:57:00,1.63325,1.6336,1.63315,1.63345,66400000.0
2009-12-01 11:58:00,1.6334,1.6337,1.63335,1.63335,147300000.0
2009-12-01 11:59:00,1.63345,1.63375,1.63335,1.63365,117300000.0
2009-12-01 12:00:00,1.6336,1.63375,1.63345,1.63365,87900000.0
2009-12-01 12:01:00,1.63365,1.63405,1.6335,1.6339,81800000.0
2009-12-01 12:02:00,1.63395,1.6342,1.63375,1.63395,143900000.0
2009-12-01 12:03:00,1.63395,1.6341,1.63385,1.6339,62400000.0
2009-12-01 12:04:00,1.63375,1.63395,1.63365,1.63395,97000000.0
2009-12-01 12:05:00,1.63385,1.63395,1.63365,1.6338,76500000.0
2009-12-01 12:06:00,1.63375,1.6339,1.63375,1.63375,108000000.0
2009-12-01 12:07:00,1.6338,1.63395,1.63375,1.63385,87500000.0
2009-12-01 12:08:00,1.63385,1.6342,1.6338,1.63395,103600000.0
2009-12-01 12:09:00,1.63395,1.6342,1.6339,1.63395,115100000.0
2009-12-01 12:10:00,1.63395,1.6342,1.63385,1.6341,80500000.0
2009-12-01 12:11:00,1.63415,1.6342,1.6336,1.6338,75100000.0
2009-12-01 12:12:00,1.63375,1.63405,1.63375,1.63385,64100000.0
2009-12-01 12:13:00,1.63395,1.6341,1.63365,1.6338,90000000.0
2009-12-01 12:14:00,1.6339,1.6341,1.63375,1.6341,49100000.0
2009-12-01 12:15:00,1.6341,1.63415,1.6338,1.6338,98500000.0
2009-12-01 12:16:00,1.6337,1.63395,1.63355,1.6336,104200000.0
2009-12-01 12:17:00,1.6337,1.6339,1.63345,1.6336,135500000.0
2009-12-01 12:18:00,1.6336,1.6339,1.63355,1.6338,74500000.0
2009-12-01 12:19:00,1.63385,1.63385,1.63345,1.6335,71600000.0
2009-12-01 12:20:00,1.6335,1.6335,1.6331,1.63315,139900000.0
2009-12-01 12:21:00,1.6332,1.6337,1.63305,1.6336,103500000.0
2009-12-01 12:22:00,1.63355,1.6339,1.63355,1.6337,81000000.0
2009-12-01 12:23:00,1.63375,1.6339,1.6334,1.63345,63700000.0
2009-12-01 12:24:00,1.6333,1.6334,1.6326,1.63295,101600000.0
2009-12-01 12:25:00,1.63295,1.63325,1.63295,1.6331,136700000.0
2009-12-01 12:26:00,1.63305,1.63325,1.63285,1.6332,78800000.0
2009-12-01 12:27:00,1.63315,1.63315,1.63285,1.63295,61000000.0
2009-12-01 12:28:00,1.633,1.63325,1.6328,1.6332,186000000.0
2009-12-01 12:29:00,1.6332,1.6332,1.63265,1.6328,147500000.0
2009-12-01 12:30:00,1.6328,1.6329,1.63265,1.6328,103300000.0
2009-12-01 12:31:00,1.63275,1.6328,1.63205,1.63205,113400000.0
2009-12-01 12:32:00,1.63205,1.6325,1.63205,1.6323,54300000.0
2009-12-01 12:33:00,1.6323,1.63255,1.6322,1.63245,56300000.0
2009-12-01 12:34:00,1.6324,1.6329,1.63235,1.63275,61200000.0
2009-12-01 12:35:00,1.63275,1.63305,1.63275,1.63295,90000000.0
2009-12-01 12:36:00,1.6332,1.6332,1.6323,1.6328,106100000.0
2009-12-01 12:37:00,1.6328,1.63285,1.6323,1.6327,121300000.0
2009-12-01 12:38:00,1.63275,1.6329,1.63245,1.63245,92100000.0
2009-12-01 12:39:00,1.6324,1.63305,1.6323,1.63295,108600000.0
2009-12-01 12:40:00,1.633,1.6331,1.63275,1.63305,70900000.0
2009-12-01 12:41:00,1.63305,1.6336,1.63295,1.63335,76100000.0
2009-12-01 12:42:00,1.63315,1.63345,1.63315,1.63335,55100000.0
2009-12-01 12:43:00,1.63335,1.63365,1.63285,1.6329,100400000.0
2009-12-01 12:44:00,1.6329,1.6331,1.63255,1.63265,122400000.0
2009-12-01 12:45:00,1.6326,1.6328,1.63245,1.6328,92300000.0
2009-12-01 12:46:00,1.63285,1.63285,1.6323,1.63265,151300000.0
2009-12-01 12:47:00,1.63265,1.63285,1.63245,1.6328,165100000.0
2009-12-01 12:48:00,1.63285,1.6329,1.6325,1.6326,32100000.0
2009-12-01 12:49:00,1.63265,1.63275,1.63245,1.6325,52100000.0
2009-12-01 12:50:00,1.63255,1.63275,1.6323,1.63255,135600000.0
2009-12-01 12:51:00,1.63265,1.6329,1.6326,1.63265,82400000.0
2009-12-01 12:52:00,1.63255,1.6329,1.63235,1.63265,51500000.0
2009-12-01 12:53:00,1.63255,1.6327,1.6323,1.6323,49000000.0
2009-12-01 12:54:00,1.63235,1.6324,1.63215,1.63215,40000000.0
2009-12-01 12:55:00,1.63215,1.6325,1.63205,1.6325,123900000.0
2009-12-01 12:56:00,1.6326,1.6326,1.63195,1.63195,142900000.0
2009-12-01 12:57:00,1.63205,1.6322,1.63195,1.63205,132300000.0
2009-12-01 12:58:00,1.63205,1.63225,1.632,1.63205,73100000.0
2009-12-01 12:59:00,1.63205,1.63225,1.63205,1.63215,52400000.0
2009-12-01 13:00:00,1.63215,1.63235,1.63205,1.63225,134900000.0
2009-12-01 13:01:00,1.63215,1.63235,1.63205,1.6323,153300000.0
2009-12-01 13:02:00,1.63225,1.6323,1.63205,1.63225,123000000.0
2009-12-01 13:03:00,1.63215,1.6325,1.63215,1.6324,97800000.0
2009-12-01 13:04:00,1.63245,1.63275,1.63245,1.63275,55900000.0
2009-12-01 13:05:00,1.63275,1.6332,1.6327,1.63315,44300000.0
2009-12-01 13:06:00,1.6331,1.6334,1.63305,1.63315,48200000.0
2009-12-01 13:07:00,1.63315,1.6333,1.63305,1.63305,39300000.0
2009-12-01 13:08:00,1.633,1.6334,1.63295,1.6334,55000000.0
2009-12-01 13:09:00,1.6334,1.63345,1.6331,1.6331,58300000.0
2009-12-01 13:10:00,1.6331,1.6333,1.6329,1.63325,60200000.0
2009-12-01 13:11:00,1.63325,1.63345,1.63305,1.63335,51700000.0
2009-12-01 13:12:00,1.63335,1.6336,1.63335,1.63355,84700000.0
2009-12-01 13:13:00,1.6337,1.6339,1.6336,1.6338,53300000.0
2009-12-01 13:14:00,1.6338,1.6338,1.6334,1.63355,30700000.0
2009-12-01 13:15:00,1.6337,1.6341,1.6337,1.63405,75100000.0
2009-12-01 13:16:00,1.63405,1.6342,1.6338,1.63385,54000000.0
2009-12-01 13:17:00,1.63385,1.63395,1.63365,1.63375,58100000.0
2009-12-01 13:18:00,1.6337,1.6337,1.63325,1.63325,66400000.0
2009-12-01 13:19:00,1.6332,1.6338,1.63315,1.6337,117300000.0
2009-12-01 13:20:00,1.63355,1.634,1.63345,1.6335,107900000.0
2009-12-01 13:21:00,1.63355,1.63365,1.63345,1.63365,107200000.0
2009-12-01 13:22:00,1.63365,1.63365,1.63345,1.63345,60800000.0
2009-12-01 13:23:00,1.63345,1.63375,1.63345,1.63375,48800000.0
2009-12-01 13:24:00,1.63365,1.63375,1.63345,1.63345,82000000.0
2009-12-01 13:25:00,1.63345,1.63345,1.63315,1.63325,76900000.0
2009-12-01 13:26:00,1.6333,1.63345,1.63325,1.6334,60800000.0
2009-12-01 13:27:00,1.63335,1.6334,1.63325,1.6333,35500000.0
2009-12-01 13:28:00,1.6333,1.6333,1.6327,1.6328,85400000.0
2009-12-01 13:29:00,1.6328,1.6328,1.6323,1.6323,54200000.0
2009-12-01 13:30:00,1.6324,1.6332,1.6324,1.6329,127800000.0
2009-12-01 13:31:00,1.6328,1.6328,1.63215,1.63215,109600000.0
2009-12-01 13:32:00,1.63215,1.63245,1.63185,1.6323,124000000.0
2009-12-01 13:33:00,1.6323,1.63245,1.63205,1.63235,58900000.0
2009-12-01 13:34:00,1.63235,1.63245,1.6319,1.63205,94800000.0
2009-12-01 13:35:00,1.632,1.63205,1.63175,1.63175,62100000.0
2009-12-01 13:36:00,1.63175,1.6324,1.6317,1.6323,80300000.0
2009-12-01 13:37:00,1.63225,1.63255,1.6322,1.6322,52800000.0
2009-12-01 13:38:00,1.6322,1.6325,1.6322,1.63245,53800000.0
2009-12-01 13:39:00,1.6324,1.6326,1.6323,1.6323,62900000.0
2009-12-01 13:40:00,1.63235,1.6327,1.63195,1.63195,62900000.0
2009-12-01 13:41:00,1.632,1.6322,1.63185,1.632,52800000.0
2009-12-01 13:42:00,1.632,1.6322,1.63175,1.6321,79700000.0
2009-12-01 13:43:00,1.63215,1.6326,1.6319,1.63255,102200000.0
2009-12-01 13:44:00,1.63255,1.63295,1.6324,1.63275,76800000.0
2009-12-01 13:45:00,1.6328,1.63315,1.63275,1.63295,39000000.0
2009-12-01 13:46:00,1.6329,1.63325,1.6329,1.63325,26700000.0
2009-12-01 13:47:00,1.6332,1.63335,1.633,1.63315,101200000.0
2009-12-01 13:48:00,1.63315,1.6336,1.6331,1.6335,58600000.0
2009-12-01 13:49:00,1.6335,1.6335,1.63325,1.63345,92000000.0
2009-12-01 13:50:00,1.63345,1.63415,1.63345,1.63405,62000000.0
2009-12-01 13:51:00,1.63405,1.6341,1.6336,1.6337,86000000.0
2009-12-01 13:52:00,1.63375,1.63385,1.63345,1.63355,59000000.0
2009-12-01 13:53:00,1.63345,1.63355,1.63315,1.63325,101700000.0
2009-12-01 13:54:00,1.6332,1.6334,1.63315,1.6332,16900000.0
2009-12-01 13:55:00,1.6331,1.63335,1.633,1.6331,120300000.0
2009-12-01 13:56:00,1.6331,1.63325,1.63265,1.63285,80800000.0
2009-12-01 13:57:00,1.63275,1.63285,1.63255,1.63265,59300000.0
2009-12-01 13:58:00,1.6327,1.63295,1.6326,1.63285,69200000.0
2009-12-01 13:59:00,1.6328,1.6332,1.6328,1.63305,63800000.0
2009-12-01 14:00:00,1.63305,1.6333,1.6328,1.63285,123400000.0
2009-12-01 14:01:00,1.63295,1.63315,1.6328,1.63295,79700000.0
2009-12-01 14:02:00,1.63295,1.63305,1.63295,1.63295,27300000.0
2009-12-01 14:03:00,1.63295,1.63295,1.6326,1.6328,52600000.0
2009-12-01 14:04:00,1.63285,1.63305,1.6327,1.63275,65700000.0
2009-12-01 14:05:00,1.6328,1.6328,1.63265,1.6328,38900000.0
2009-12-01 14:06:00,1.6327,1.6331,1.6326,1.63275,101200000.0
2009-12-01 14:07:00,1.63275,1.63295,1.6325,1.63285,86600000.0
2009-12-01 14:08:00,1.6329,1.63295,1.63245,1.63255,78700000.0
2009-12-01 14:09:00,1.6325,1.63255,1.63235,1.63245,70400000.0
2009-12-01 14:10:00,1.63245,1.63255,1.6323,1.6324,45300000.0
2009-12-01 14:11:00,1.6323,1.6324,1.6321,1.63225,72700000.0
2009-12-01 14:12:00,1.63235,1.6331,1.63235,1.633,72700000.0
2009-12-01 14:13:00,1.633,1.6332,1.63285,1.633,76600000.0
2009-12-01 14:14:00,1.633,1.63315,1.63295,1.63315,12900000.0
2009-12-01 14:15:00,1.63325,1.63345,1.633,1.633,55700000.0
2009-12-01 14:16:00,1.63305,1.6331,1.63275,1.63305,52900000.0
2009-12-01 14:17:00,1.63305,1.63305,1.6327,1.633,27300000.0
2009-12-01 14:18:00,1.633,1.63315,1.63275,1.6329,69900000.0
2009-12-01 14:19:00,1.63295,1.633,1.6327,1.6327,86300000.0
2009-12-01 14:20:00,1.6328,1.63285,1.63255,1.63285,50100000.0
2009-12-01 14:21:00,1.6329,1.63295,1.63265,1.63265,47700000.0
2009-12-01 14:22:00,1.6326,1.6326,1.6324,1.6326,40400000.0
2009-12-01 14:23:00,1.63255,1.63305,1.63255,1.63305,72700000.0
2009-12-01 14:24:00,1.633,1.63345,1.63295,1.63295,77600000.0
2009-12-01 14:25:00,1.63295,1.63325,1.63295,1.63315,67600000.0
2009-12-01 14:26:00,1.633,1.633,1.63285,1.633,59600000.0
2009-12-01 14:27:00,1.63295,1.63315,1.6329,1.63295,56000000.0
2009-12-01 14:28:00,1.633,1.6331,1.6328,1.63295,46800000.0
2009-12-01 14:29:00,1.63285,1.6331,1.6328,1.6328,91300000.0
2009-12-01 14:30:00,1.6329,1.63365,1.63285,1.6334,123400000.0
2009-12-01 14:31:00,1.6334,1.63375,1.63335,1.63365,56600000.0
2009-12-01 14:32:00,1.63365,1.63375,1.6336,1.6336,20800000.0
2009-12-01 14:33:00,1.6336,1.6338,1.6332,1.6333,76100000.0
2009-12-01 14:34:00,1.63325,1.6333,1.633,1.63315,56600000.0
2009-12-01 14:35:00,1.6332,1.63325,1.633,1.63305,45400000.0
2009-12-01 14:36:00,1.63315,1.63335,1.63295,1.63305,49500000.0
2009-12-01 14:37:00,1.633,1.6331,1.63285,1.63295,66700000.0
2009-12-01 14:38:00,1.6329,1.63315,1.6329,1.63305,69900000.0
2009-12-01 14:39:00,1.63315,1.6334,1.6329,1.633,79400000.0
2009-12-01 14:40:00,1.6329,1.6333,1.6329,1.6331,65100000.0
2009-12-01 14:41:00,1.6331,1.6331,1.63265,1.63275,82200000.0
2009-12-01 14:42:00,1.6327,1.6328,1.6325,1.6326,79000000.0
2009-12-01 14:43:00,1.6327,1.6328,1.6325,1.6327,69600000.0
2009-12-01 14:44:00,1.6327,1.633,1.63265,1.6328,70900000.0
2009-12-01 14:45:00,1.6328,1.633,1.6325,1.63275,98400000.0
2009-12-01 14:46:00,1.6328,1.63375,1.63275,1.63355,157200000.0
2009-12-01 14:47:00,1.63355,1.63395,1.6334,1.63375,108900000.0
2009-12-01 14:48:00,1.63365,1.63385,1.63335,1.63355,128200000.0
2009-12-01 14:49:00,1.63345,1.6336,1.63335,1.63335,97900000.0
2009-12-01 14:50:00,1.6333,1.63355,1.6333,1.63335,74000000.0
2009-12-01 14:51:00,1.63335,1.6336,1.63325,1.63355,86400000.0
2009-12-01 14:52:00,1.6336,1.63365,1.63345,1.63355,43500000.0
2009-12-01 14:53:00,1.63355,1.6338,1.6334,1.6338,92200000.0
2009-12-01 14:54:00,1.6338,1.6341,1.63375,1.634,96100000.0
2009-12-01 14:55:00,1.634,1.63435,1.63375,1.63435,79500000.0
2009-12-01 14:56:00,1.63435,1.6348,1.63425,1.63455,83000000.0
2009-12-01 14:57:00,1.63455,1.6347,1.63425,1.63465,84900000.0
2009-12-01 14:58:00,1.63465,1.6349,1.6344,1.6349,74600000.0
2009-12-01 14:59:00,1.63475,1.63475,1.6343,1.6344,104200000.0
2009-12-01 15:00:00,1.63455,1.6347,1.63405,1.6341,109400000.0
2009-12-01 15:01:00,1.6342,1.63435,1.6341,1.6341,68700000.0
2009-12-01 15:02:00,1.6341,1.63435,1.634,1.6343,62800000.0
2009-12-01 15:03:00,1.6343,1.6345,1.63415,1.6342,66300000.0
2009-12-01 15:04:00,1.6342,1.6344,1.6342,1.63425,95100000.0
2009-12-01 15:05:00,1.6343,1.63455,1.6341,1.6343,93100000.0
2009-12-01 15:06:00,1.6343,1.6345,1.6343,1.63435,70700000.0
2009-12-01 15:07:00,1.6343,1.6343,1.6339,1.63405,74600000.0
2009-12-01 15:08:00,1.63395,1.63415,1.63365,1.63385,147000000.0
2009-12-01 15:09:00,1.6339,1.6339,1.63325,1.63355,126800000.0
2009-12-01 15:10:00,1.63355,1.63415,1.63355,1.6337,117400000.0
2009-12-01 15:11:00,1.63375,1.63435,1.6336,1.63425,119500000.0
2009-12-01 15:12:00,1.6342,1.63475,1.6342,1.63465,130100000.0
2009-12-01 15:13:00,1.63465,1.6348,1.6345,1.63475,59900000.0
2009-12-01 15:14:00,1.6347,1.6354,1.6347,1.6354,132900000.0
2009-12-01 15:15:00,1.63545,1.63545,1.63515,1.6354,93100000.0
2009-12-01 15:16:00,1.63535,1.63555,1.63525,1.6355,125400000.0
2009-12-01 15:17:00,1.6355,1.6357,1.6353,1.63555,104700000.0
2009-12-01 15:18:00,1.63555,1.6356,1.635,1.63505,89900000.0
2009-12-01 15:19:00,1.6351,1.6351,1.6345,1.63485,105700000.0
2009-12-01 15:20:00,1.63485,1.63505,1.63475,1.63485,161100000.0
2009-12-01 15:21:00,1.63495,1.63495,1.6345,1.63455,112900000.0
2009-12-01 15:22:00,1.6346,1.6348,1.6343,1.6343,192400000.0
2009-12-01 15:23:00,1.6344,1.63495,1.6339,1.63495,173000000.0
2009-12-01 15:24:00,1.6349,1.6351,1.63445,1.63455,156800000.0
2009-12-01 15:25:00,1.6345,1.63485,1.63435,1.6347,155200000.0
2009-12-01 15:26:00,1.63465,1.63495,1.6346,1.6347,141800000.0
2009-12-01 15:27:00,1.6347,1.6353,1.6347,1.6352,93100000.0
2009-12-01 15:28:00,1.63525,1.63545,1.6351,1.6352,99800000.0
2009-12-01 15:29:00,1.6352,1.63535,1.63505,1.63505,66100000.0
2009-12-01 15:30:00,1.63515,1.63525,1.6348,1.6349,173600000.0
2009-12-01 15:31:00,1.6349,1.6357,1.63485,1.6355,164800000.0
2009-12-01 15:32:00,1.63545,1.63565,1.6353,1.6353,115600000.0
2009-12-01 15:33:00,1.63525,1.63535,1.6347,1.63485,162800000.0
2009-12-01 15:34:00,1.63475,1.635,1.6343,1.6349,146800000.0
2009-12-01 15:35:00,1.63485,1.63515,1.63465,1.635,129900000.0
2009-12-01 15:36:00,1.635,1.63525,1.6349,1.63505,109000000.0
2009-12-01 15:37:00,1.6352,1.63545,1.6349,1.63525,137400000.0
2009-12-01 15:38:00,1.63525,1.63555,1.63495,1.6353,128000000.0
2009-12-01 15:39:00,1.63525,1.6354,1.635,1.63515,178000000.0
2009-12-01 15:40:00,1.6351,1.6351,1.63435,1.63475,195500000.0
2009-12-01 15:41:00,1.6348,1.6348,1.6344,1.6346,76100000.0
2009-12-01 15:42:00,1.6346,1.63485,1.63455,1.6348,158700000.0
2009-12-01 15:43:00,1.63475,1.6348,1.63445,1.63445,165000000.0
2009-12-01 15:44:00,1.63435,1.63475,1.63435,1.6346,128400000.0
2009-12-01 15:45:00,1.6347,1.6349,1.6343,1.6344,89000000.0
2009-12-01 15:46:00,1.63445,1.63465,1.6344,1.63445,77500000.0
2009-12-01 15:47:00,1.6345,1.6345,1.63425,1.63435,107900000.0
2009-12-01 15:48:00,1.63445,1.63475,1.6343,1.63465,108900000.0
2009-12-01 15:49:00,1.6346,1.6353,1.6346,1.63515,94400000.0
2009-12-01 15:50:00,1.63515,1.63525,1.63485,1.63495,69900000.0
2009-12-01 15:51:00,1.635,1.6354,1.63485,1.6354,109700000.0
2009-12-01 15:52:00,1.6354,1.63555,1.63515,1.6353,96800000.0
2009-12-01 15:53:00,1.6353,1.6353,1.63495,1.635,105700000.0
2009-12-01 15:54:00,1.63515,1.63515,1.6349,1.63495,49300000.0
2009-12-01 15:55:00,1.63495,1.6352,1.63445,1.63465,110800000.0
2009-12-01 15:56:00,1.63465,1.63485,1.63455,1.6346,66200000.0
2009-12-01 15:57:00,1.63455,1.635,1.6345,1.63495,144400000.0
2009-12-01 15:58:00,1.6351,1.63535,1.63495,1.63515,112600000.0
2009-12-01 15:59:00,1.63515,1.63525,1.6349,1.635,83500000.0
2009-12-01 16:00:00,1.63505,1.6354,1.63505,1.63525,146000000.0
2009-12-01 16:01:00,1.63525,1.63535,1.6348,1.635,131700000.0
2009-12-01 16:02:00,1.63505,1.6351,1.6346,1.6351,152400000.0
2009-12-01 16:03:00,1.63505,1.63505,1.63485,1.63495,126100000.0
2009-12-01 16:04:00,1.635,1.6351,1.6346,1.63475,154200000.0
2009-12-01 16:05:00,1.6347,1.6364,1.63465,1.6361,156800000.0
2009-12-01 16:06:00,1.63605,1.6365,1.6358,1.6363,179600000.0
2009-12-01 16:07:00,1.6363,1.63645,1.63605,1.6362,161000000.0
2009-12-01 16:08:00,1.6362,1.63645,1.63605,1.6362,165900000.0
2009-12-01 16:09:00,1.63625,1.6368,1.6359,1.63675,296200000.0
2009-12-01 16:10:00,1.63685,1.63755,1.6366,1.63675,178400000.0
2009-12-01 16:11:00,1.63675,1.63695,1.63655,1.63675,229400000.0
2009-12-01 16:12:00,1.63665,1.6368,1.63635,1.63655,257900000.0
2009-12-01 16:13:00,1.6366,1.63665,1.63605,1.63665,154800000.0
2009-12-01 16:14:00,1.6366,1.63705,1.63655,1.6368,125000000.0
2009-12-01 16:15:00,1.6368,1.63705,1.63645,1.63645,191100000.0
2009-12-01 16:16:00,1.63655,1.6367,1.6364,1.6364,81100000.0
2009-12-01 16:17:00,1.63645,1.6366,1.6363,1.63635,93200000.0
2009-12-01 16:18:00,1.63635,1.6365,1.6361,1.63635,157200000.0
2009-12-01 16:19:00,1.6363,1.63645,1.6362,1.63625,79500000.0
2009-12-01 16:20:00,1.63615,1.6365,1.636,1.63615,108100000.0
2009-12-01 16:21:00,1.6361,1.6374,1.636,1.63675,166000000.0
2009-12-01 16:22:00,1.63675,1.63695,1.63675,1.63695,49000000.0
2009-12-01 16:23:00,1.6369,1.6371,1.6367,1.63675,68700000.0
2009-12-01 16:24:00,1.63685,1.63715,1.63685,1.6371,69500000.0
2009-12-01 16:25:00,1.6372,1.6372,1.6368,1.6368,109900000.0
2009-12-01 16:26:00,1.6369,1.637,1.63665,1.63695,135200000.0
2009-12-01 16:27:00,1.6369,1.6373,1.6368,1.63725,89700000.0
2009-12-01 16:28:00,1.6372,1.6375,1.63715,1.63725,118600000.0
2009-12-01 16:29:00,1.6372,1.63745,1.63705,1.63705,116000000.0
2009-12-01 16:30:00,1.63705,1.63735,1.6366,1.63735,178300000.0
2009-12-01 16:31:00,1.63725,1.6374,1.63665,1.63665,166900000.0
2009-12-01 16:32:00,1.6367,1.637,1.6366,1.6368,217600000.0
2009-12-01 16:33:00,1.6367,1.63715,1.63655,1.6369,183800000.0
2009-12-01 16:34:00,1.63685,1.63745,1.6368,1.63715,140000000.0
2009-12-01 16:35:00,1.63715,1.6376,1.6371,1.63745,106900000.0
2009-12-01 16:36:00,1.63735,1.6376,1.63695,1.637,121600000.0
2009-12-01 16:37:00,1.6369,1.63725,1.6367,1.63685,129900000.0
2009-12-01 16:38:00,1.63685,1.63715,1.63655,1.63665,126900000.0
2009-12-01 16:39:00,1.63675,1.6369,1.6367,1.63685,72400000.0
2009-12-01 16:40:00,1.63675,1.63715,1.6367,1.63675,154700000.0
2009-12-01 16:41:00,1.63675,1.6369,1.63625,1.63635,144100000.0
2009-12-01 16:42:00,1.63635,1.63655,1.63625,1.63645,119500000.0
2009-12-01 16:43:00,1.63645,1.63655,1.6362,1.63625,165200000.0
2009-12-01 16:44:00,1.6363,1.63665,1.6362,1.63655,171600000.0
2009-12-01 16:45:00,1.6365,1.6366,1.63585,1.636,141100000.0
2009-12-01 16:46:00,1.63585,1.63645,1.63585,1.63615,168000000.0
2009-12-01 16:47:00,1.63615,1.6362,1.63565,1.6357,180100000.0
2009-12-01 16:48:00,1.6357,1.6357,1.63515,1.63525,155500000.0
2009-12-01 16:49:00,1.63535,1.6355,1.6352,1.63545,106200000.0
2009-12-01 16:50:00,1.6354,1.6356,1.63515,1.63545,117700000.0
2009-12-01 16:51:00,1.63545,1.6357,1.63525,1.6355,175200000.0
2009-12-01 16:52:00,1.63565,1.63565,1.63515,1.63525,184700000.0
2009-12-01 16:53:00,1.63525,1.636,1.63525,1.63595,145400000.0
2009-12-01 16:54:00,1.6359,1.63605,1.63575,1.63595,92400000.0
2009-12-01 16:55:00,1.636,1.6361,1.63575,1.6359,114900000.0
2009-12-01 16:56:00,1.63585,1.636,1.63545,1.6356,131800000.0
2009-12-01 16:57:00,1.6357,1.63585,1.63545,1.63555,120600000.0
2009-12-01 16:58:00,1.63555,1.63585,1.6354,1.63545,126700000.0
2009-12-01 16:59:00,1.6356,1.63575,1.6345,1.6351,163400000.0
2009-12-01 17:00:00,1.6351,1.63675,1.63495,1.63545,427700000.0
2009-12-01 17:01:00,1.63545,1.636,1.6353,1.6355,181000000.0
2009-12-01 17:02:00,1.6355,1.6357,1.6351,1.63525,132200000.0
2009-12-01 17:03:00,1.63525,1.6353,1.63465,1.6347,157900000.0
2009-12-01 17:04:00,1.6348,1.63485,1.63445,1.6347,178100000.0
2009-12-01 17:05:00,1.63465,1.6352,1.63455,1.6351,135400000.0
2009-12-01 17:06:00,1.6351,1.63655,1.635,1.63655,180100000.0
2009-12-01 17:07:00,1.63645,1.63675,1.6358,1.6361,155600000.0
2009-12-01 17:08:00,1.63615,1.63665,1.63595,1.63665,191100000.0
2009-12-01 17:09:00,1.63665,1.63675,1.6362,1.6363,163300000.0
2009-12-01 17:10:00,1.63635,1.6378,1.63625,1.6375,228000000.0
2009-12-01 17:11:00,1.63745,1.63755,1.6369,1.6369,180600000.0
2009-12-01 17:12:00,1.637,1.63705,1.63635,1.63635,158200000.0
2009-12-01 17:13:00,1.63635,1.63665,1.63615,1.6362,194600000.0
2009-12-01 17:14:00,1.6362,1.6369,1.6361,1.6369,204500000.0
2009-12-01 17:15:00,1.63705,1.63755,1.6367,1.63735,139200000.0
2009-12-01 17:16:00,1.6374,1.6375,1.6368,1.637,149800000.0
2009-12-01 17:17:00,1.63685,1.63685,1.63635,1.63645,114900000.0
2009-12-01 17:18:00,1.6364,1.63645,1.6357,1.6359,162800000.0
2009-12-01 17:19:00,1.63595,1.63625,1.63555,1.6358,172000000.0
2009-12-01 17:20:00,1.63595,1.63615,1.6357,1.6358,136600000.0
2009-12-01 17:21:00,1.63585,1.63645,1.63585,1.63635,157500000.0
2009-12-01 17:22:00,1.63625,1.6366,1.63585,1.6362,203200000.0
2009-12-01 17:23:00,1.63615,1.63645,1.63575,1.636,127100000.0
2009-12-01 17:24:00,1.63605,1.63615,1.6356,1.6359,130400000.0
2009-12-01 17:25:00,1.6359,1.63615,1.6358,1.6359,120200000.0
2009-12-01 17:26:00,1.63595,1.63595,1.63535,1.63575,141600000.0
2009-12-01 17:27:00,1.63575,1.6361,1.63545,1.6358,139400000.0
2009-12-01 17:28:00,1.63575,1.63585,1.6354,1.63545,107000000.0
2009-12-01 17:29:00,1.6355,1.6358,1.63525,1.63535,117800000.0
2009-12-01 17:30:00,1.63535,1.63555,1.63525,1.63555,179200000.0
2009-12-01 17:31:00,1.63565,1.63565,1.63525,1.6353,180600000.0
2009-12-01 17:32:00,1.63515,1.63555,1.63505,1.63535,237800000.0
2009-12-01 17:33:00,1.63535,1.63565,1.63525,1.6354,157500000.0
2009-12-01 17:34:00,1.6353,1.6357,1.6352,1.63525,193800000.0
2009-12-01 17:35:00,1.6353,1.63555,1.6349,1.6353,179700000.0
2009-12-01 17:36:00,1.6353,1.6355,1.635,1.6351,196900000.0
2009-12-01 17:37:00,1.6351,1.6353,1.63485,1.63525,138600000.0
2009-12-01 17:38:00,1.6353,1.6356,1.63515,1.63535,188000000.0
2009-12-01 17:39:00,1.6354,1.63555,1.63525,1.63555,126000000.0
2009-12-01 17:40:00,1.6355,1.6355,1.63495,1.63525,170800000.0
2009-12-01 17:41:00,1.63525,1.6358,1.63505,1.6357,153400000.0
2009-12-01 17:42:00,1.6356,1.63575,1.6352,1.63545,163900000.0
2009-12-01 17:43:00,1.6355,1.6357,1.635,1.6353,169800000.0
2009-12-01 17:44:00,1.6353,1.6355,1.63495,1.63545,156000000.0
2009-12-01 17:45:00,1.63545,1.6355,1.63505,1.63525,104800000.0
2009-12-01 17:46:00,1.63515,1.6354,1.63505,1.63515,90200000.0
2009-12-01 17:47:00,1.6353,1.63545,1.6348,1.63485,122100000.0
2009-12-01 17:48:00,1.63485,1.63505,1.6344,1.6347,136800000.0
2009-12-01 17:49:00,1.6347,1.63485,1.6344,1.6348,142200000.0
2009-12-01 17:50:00,1.6348,1.6349,1.6343,1.63475,140400000.0
2009-12-01 17:51:00,1.6348,1.6351,1.6346,1.63475,132000000.0
2009-12-01 17:52:00,1.63475,1.63495,1.6346,1.63465,144600000.0
2009-12-01 17:53:00,1.63465,1.6351,1.6345,1.6351,158100000.0
2009-12-01 17:54:00,1.63505,1.63515,1.6346,1.63465,138600000.0
2009-12-01 17:55:00,1.6346,1.6351,1.63455,1.63505,113600000.0
2009-12-01 17:56:00,1.63515,1.63545,1.6351,1.6351,115000000.0
2009-12-01 17:57:00,1.63495,1.6352,1.6348,1.63505,86600000.0
2009-12-01 17:58:00,1.635,1.6352,1.6346,1.6352,111200000.0
2009-12-01 17:59:00,1.63515,1.63655,1.63475,1.63655,165600000.0
2009-12-01 18:00:00,1.6366,1.63665,1.6357,1.6361,147200000.0
2009-12-01 18:01:00,1.6361,1.6364,1.63585,1.6362,172100000.0
2009-12-01 18:02:00,1.6362,1.6364,1.63585,1.636,186800000.0
2009-12-01 18:03:00,1.63605,1.63605,1.6353,1.6354,127100000.0
2009-12-01 18:04:00,1.63535,1.6358,1.6351,1.63555,186500000.0
2009-12-01 18:05:00,1.6355,1.6359,1.6354,1.6356,187300000.0
2009-12-01 18:06:00,1.6356,1.63585,1.635,1.63515,121900000.0
2009-12-01 18:07:00,1.63515,1.63555,1.63495,1.635,153000000.0
2009-12-01 18:08:00,1.635,1.6353,1.6345,1.63485,142600000.0
2009-12-01 18:09:00,1.63485,1.6351,1.63465,1.6349,126100000.0
2009-12-01 18:10:00,1.6348,1.63535,1.6348,1.63495,156100000.0
2009-12-01 18:11:00,1.63495,1.6355,1.63495,1.6353,111100000.0
2009-12-01 18:12:00,1.63535,1.63535,1.6348,1.6349,137100000.0
2009-12-01 18:13:00,1.63485,1.6352,1.63455,1.63495,129100000.0
2009-12-01 18:14:00,1.63495,1.63515,1.63385,1.6341,174600000.0
2009-12-01 18:15:00,1.63395,1.63425,1.6337,1.63385,160800000.0
2009-12-01 18:16:00,1.6339,1.6339,1.6331,1.63335,169300000.0
2009-12-01 18:17:00,1.63335,1.6336,1.63295,1.63295,154100000.0
2009-12-01 18:18:00,1.63295,1.63295,1.6319,1.63245,165400000.0
2009-12-01 18:19:00,1.63245,1.63295,1.63225,1.63265,111100000.0
2009-12-01 18:20:00,1.6327,1.63305,1.63235,1.6327,130900000.0
2009-12-01 18:21:00,1.63265,1.63285,1.63225,1.6324,146600000.0
2009-12-01 18:22:00,1.63245,1.633,1.6324,1.633,143800000.0
2009-12-01 18:23:00,1.63305,1.6331,1.6325,1.6331,113300000.0
2009-12-01 18:24:00,1.6331,1.6331,1.63245,1.6329,155200000.0
2009-12-01 18:25:00,1.63295,1.633,1.63245,1.6326,126300000.0
2009-12-01 18:26:00,1.63265,1.63285,1.63235,1.63285,122600000.0
2009-12-01 18:27:00,1.6328,1.63285,1.63195,1.63205,122700000.0
2009-12-01 18:28:00,1.63195,1.63255,1.6319,1.63245,118400000.0
2009-12-01 18:29:00,1.63245,1.6328,1.63225,1.63275,152600000.0
2009-12-01 18:30:00,1.63275,1.63295,1.6325,1.6326,119500000.0
2009-12-01 18:31:00,1.6326,1.63305,1.63245,1.6327,105200000.0
2009-12-01 18:32:00,1.6327,1.6329,1.63255,1.6329,86300000.0
2009-12-01 18:33:00,1.6329,1.6329,1.6324,1.63265,75800000.0
2009-12-01 18:34:00,1.63265,1.63275,1.6323,1.6327,95500000.0
2009-12-01 18:35:00,1.63265,1.63275,1.6325,1.6325,70600000.0
2009-12-01 18:36:00,1.63255,1.6326,1.63235,1.63245,85300000.0
2009-12-01 18:37:00,1.63245,1.63305,1.63235,1.63275,121600000.0
2009-12-01 18:38:00,1.6328,1.633,1.63265,1.6328,47900000.0
2009-12-01 18:39:00,1.63275,1.6329,1.63265,1.63275,44200000.0
2009-12-01 18:40:00,1.6328,1.63315,1.6327,1.63315,66800000.0
2009-12-01 18:41:00,1.6331,1.63345,1.6331,1.63315,76700000.0
2009-12-01 18:42:00,1.63315,1.6339,1.633,1.63365,146200000.0
2009-12-01 18:43:00,1.6336,1.63395,1.63355,1.6338,108400000.0
2009-12-01 18:44:00,1.6338,1.634,1.6337,1.63375,65100000.0
2009-12-01 18:45:00,1.6337,1.6338,1.63355,1.6337,66200000.0
2009-12-01 18:46:00,1.63375,1.6338,1.63345,1.63355,52900000.0
2009-12-01 18:47:00,1.63355,1.63365,1.6333,1.6334,87600000.0
2009-12-01 18:48:00,1.63345,1.6335,1.63295,1.633,107000000.0
2009-12-01 18:49:00,1.633,1.63355,1.6328,1.63325,133700000.0
2009-12-01 18:50:00,1.6332,1.63335,1.63265,1.63285,100400000.0
2009-12-01 18:51:00,1.63295,1.63305,1.6323,1.6324,116800000.0
2009-12-01 18:52:00,1.6324,1.6327,1.6322,1.63225,106600000.0
2009-12-01 18:53:00,1.63235,1.6325,1.63225,1.6324,98900000.0
2009-12-01 18:54:00,1.6324,1.63255,1.6322,1.63235,84600000.0
2009-12-01 18:55:00,1.63235,1.63265,1.6321,1.63265,65000000.0
2009-12-01 18:56:00,1.6327,1.63285,1.63245,1.63245,78000000.0
2009-12-01 18:57:00,1.6324,1.63245,1.63215,1.6322,90300000.0
2009-12-01 18:58:00,1.6322,1.6324,1.632,1.63235,116400000.0
2009-12-01 18:59:00,1.63235,1.6326,1.63235,1.63255,63500000.0
2009-12-01 19:00:00,1.63245,1.6329,1.63245,1.63285,69400000.0
2009-12-01 19:01:00,1.6329,1.63325,1.63275,1.633,97700000.0
2009-12-01 19:02:00,1.63295,1.63305,1.6327,1.6329,55700000.0
2009-12-01 19:03:00,1.6327,1.633,1.63255,1.6326,84500000.0
2009-12-01 19:04:00,1.6326,1.63275,1.63235,1.63255,148200000.0
2009-12-01 19:05:00,1.63255,1.63275,1.6325,1.63275,76400000.0
2009-12-01 19:06:00,1.6328,1.6329,1.6325,1.6328,110800000.0
2009-12-01 19:07:00,1.63285,1.63295,1.6328,1.6329,50200000.0
2009-12-01 19:08:00,1.6329,1.633,1.6328,1.63285,65900000.0
2009-12-01 19:09:00,1.63285,1.6334,1.63285,1.6333,93600000.0
2009-12-01 19:10:00,1.63325,1.63355,1.6332,1.6333,109200000.0
2009-12-01 19:11:00,1.6333,1.63355,1.6331,1.63315,101800000.0
2009-12-01 19:12:00,1.63315,1.6332,1.63315,1.63315,29500000.0
2009-12-01 19:13:00,1.63325,1.6334,1.6331,1.6331,65000000.0
2009-12-01 19:14:00,1.63325,1.63325,1.6331,1.63325,45200000.0
2009-12-01 19:15:00,1.63325,1.6335,1.63315,1.6334,48600000.0
2009-12-01 19:16:00,1.63335,1.6335,1.63315,1.63335,49500000.0
2009-12-01 19:17:00,1.6333,1.6333,1.6327,1.6328,103300000.0
2009-12-01 19:18:00,1.6328,1.6328,1.63245,1.63245,72700000.0
2009-12-01 19:19:00,1.63245,1.63275,1.63235,1.63255,58500000.0
2009-12-01 19:20:00,1.63255,1.63275,1.6325,1.6326,60300000.0
2009-12-01 19:21:00,1.6326,1.6329,1.63245,1.63285,128200000.0
2009-12-01 19:22:00,1.63275,1.6332,1.63275,1.6332,22500000.0
2009-12-01 19:23:00,1.6333,1.6333,1.63285,1.63285,84500000.0
2009-12-01 19:24:00,1.6329,1.63305,1.6329,1.6329,9600000.0
2009-12-01 19:25:00,1.6329,1.63325,1.6329,1.6332,53900000.0
2009-12-01 19:26:00,1.63305,1.63355,1.63305,1.6335,54500000.0
2009-12-01 19:27:00,1.63355,1.6336,1.63345,1.6336,44500000.0
2009-12-01 19:28:00,1.63365,1.63365,1.63355,1.6336,20400000.0
2009-12-01 19:29:00,1.63365,1.63385,1.6336,1.63385,38900000.0
2009-12-01 19:30:00,1.63385,1.63405,1.6335,1.6337,86800000.0
2009-12-01 19:31:00,1.6337,1.6339,1.6337,1.6338,73800000.0
2009-12-01 19:32:00,1.6338,1.6339,1.63355,1.63375,56700000.0
2009-12-01 19:33:00,1.6338,1.6341,1.63365,1.63395,100500000.0
2009-12-01 19:34:00,1.6339,1.6341,1.6338,1.634,55200000.0
2009-12-01 19:35:00,1.634,1.634,1.63355,1.6337,86500000.0
2009-12-01 19:36:00,1.63375,1.63385,1.6335,1.6335,93900000.0
2009-12-01 19:37:00,1.6335,1.6339,1.6335,1.6338,121200000.0
2009-12-01 19:38:00,1.6338,1.6339,1.6337,1.6339,58100000.0
2009-12-01 19:39:00,1.63385,1.63425,1.63385,1.6339,96400000.0
2009-12-01 19:40:00,1.634,1.634,1.63355,1.6337,132100000.0
2009-12-01 19:41:00,1.6337,1.6338,1.6336,1.63365,44400000.0
2009-12-01 19:42:00,1.63375,1.63395,1.6337,1.63395,36300000.0
2009-12-01 19:43:00,1.63385,1.634,1.63385,1.63395,40000000.0
2009-12-01 19:44:00,1.63395,1.634,1.6337,1.63375,87800000.0
2009-12-01 19:45:00,1.63395,1.63445,1.63395,1.6343,92500000.0
2009-12-01 19:46:00,1.6343,1.6347,1.63425,1.6344,62500000.0
2009-12-01 19:47:00,1.6344,1.6344,1.63395,1.63395,79100000.0
2009-12-01 19:48:00,1.63395,1.63395,1.63375,1.63375,70600000.0
2009-12-01 19:49:00,1.63375,1.63395,1.6336,1.63385,70300000.0
2009-12-01 19:50:00,1.63385,1.63385,1.63375,1.63375,13800000.0
2009-12-01 19:51:00,1.63375,1.63385,1.63365,1.63375,77700000.0
2009-12-01 19:52:00,1.63375,1.63375,1.63355,1.63365,26400000.0
2009-12-01 19:53:00,1.63375,1.6339,1.63355,1.6338,54900000.0
2009-12-01 19:54:00,1.6338,1.6338,1.63355,1.63355,68500000.0
2009-12-01 19:55:00,1.63365,1.63375,1.6333,1.6333,134900000.0
2009-12-01 19:56:00,1.6333,1.6336,1.6333,1.6333,69200000.0
2009-12-01 19:57:00,1.6333,1.63345,1.63325,1.6333,47900000.0
2009-12-01 19:58:00,1.6333,1.63355,1.63315,1.6333,104700000.0
2009-12-01 19:59:00,1.6333,1.63365,1.63325,1.63355,90500000.0
2009-12-01 20:00:00,1.63355,1.63365,1.63325,1.63325,75500000.0
2009-12-01 20:01:00,1.63325,1.6333,1.6331,1.6331,53000000.0
2009-12-01 20:02:00,1.6331,1.6334,1.63305,1.6332,60300000.0
2009-12-01 20:03:00,1.63325,1.6333,1.63305,1.6331,83900000.0
2009-12-01 20:04:00,1.6331,1.6332,1.63295,1.63295,72000000.0
2009-12-01 20:05:00,1.63295,1.633,1.6328,1.6328,29800000.0
2009-12-01 20:06:00,1.63285,1.63305,1.63285,1.633,88600000.0
2009-12-01 20:07:00,1.633,1.63315,1.6329,1.633,79300000.0
2009-12-01 20:08:00,1.63305,1.63305,1.6329,1.6329,8800000.0
2009-12-01 20:09:00,1.6329,1.6331,1.6327,1.63275,45300000.0
2009-12-01 20:10:00,1.63275,1.63305,1.63245,1.63295,70800000.0
2009-12-01 20:11:00,1.63295,1.63315,1.63295,1.63295,27300000.0
2009-12-01 20:12:00,1.63295,1.63295,1.63285,1.63285,20200000.0
2009-12-01 20:13:00,1.63285,1.63285,1.6326,1.63265,45600000.0
2009-12-01 20:14:00,1.63265,1.6328,1.63245,1.6326,79100000.0
2009-12-01 20:15:00,1.6326,1.6327,1.6326,1.63265,47600000.0
2009-12-01 20:16:00,1.63265,1.63285,1.6323,1.6324,110700000.0
2009-12-01 20:17:00,1.63245,1.6326,1.6322,1.6325,93300000.0
2009-12-01 20:18:00,1.63245,1.6326,1.6324,1.6324,43700000.0
2009-12-01 20:19:00,1.63245,1.6326,1.6323,1.6323,71900000.0
2009-12-01 20:20:00,1.63235,1.63245,1.63215,1.63225,41800000.0
2009-12-01 20:21:00,1.63235,1.6325,1.6322,1.6324,49500000.0
2009-12-01 20:22:00,1.6324,1.63255,1.63235,1.63245,42600000.0
2009-12-01 20:23:00,1.63235,1.63265,1.63235,1.63245,78600000.0
2009-12-01 20:24:00,1.63245,1.63265,1.6323,1.6325,109800000.0
2009-12-01 20:25:00,1.6325,1.6327,1.6324,1.63255,72400000.0
2009-12-01 20:26:00,1.6326,1.63285,1.6324,1.6326,70500000.0
2009-12-01 20:27:00,1.63265,1.6327,1.63245,1.6326,76000000.0
2009-12-01 20:28:00,1.6325,1.63285,1.63245,1.63255,71100000.0
2009-12-01 20:29:00,1.63255,1.6327,1.6325,1.63265,89500000.0
2009-12-01 20:30:00,1.6327,1.6329,1.6326,1.63285,64100000.0
2009-12-01 20:31:00,1.63275,1.63285,1.63245,1.63245,98000000.0
2009-12-01 20:32:00,1.6325,1.6328,1.6325,1.63275,72700000.0
2009-12-01 20:33:00,1.63275,1.63275,1.63265,1.63265,30500000.0
2009-12-01 20:34:00,1.63265,1.63265,1.6322,1.6322,133900000.0
2009-12-01 20:35:00,1.6323,1.6323,1.6317,1.63175,133200000.0
2009-12-01 20:36:00,1.6318,1.63195,1.6316,1.6317,78300000.0
2009-12-01 20:37:00,1.6317,1.632,1.63145,1.63155,103100000.0
2009-12-01 20:38:00,1.6315,1.6319,1.6315,1.6316,59100000.0
2009-12-01 20:39:00,1.6316,1.6317,1.63145,1.63155,80100000.0
2009-12-01 20:40:00,1.6315,1.63155,1.63115,1.63135,126200000.0
2009-12-01 20:41:00,1.6314,1.63195,1.6314,1.6317,45900000.0
2009-12-01 20:42:00,1.63175,1.63215,1.63175,1.632,69700000.0
2009-12-01 20:43:00,1.63205,1.63205,1.6314,1.63175,111700000.0
2009-12-01 20:44:00,1.63175,1.63175,1.6311,1.6316,146600000.0
2009-12-01 20:45:00,1.6316,1.63185,1.6316,1.6316,52800000.0
2009-12-01 20:46:00,1.63155,1.63155,1.6314,1.63145,19900000.0
2009-12-01 20:47:00,1.63145,1.63155,1.63115,1.63145,82000000.0
2009-12-01 20:48:00,1.63135,1.63155,1.63115,1.6313,124400000.0
2009-12-01 20:49:00,1.63125,1.63135,1.6307,1.63075,245100000.0
2009-12-01 20:50:00,1.63085,1.63095,1.63075,1.63085,83500000.0
2009-12-01 20:51:00,1.63085,1.631,1.63075,1.63095,51000000.0
2009-12-01 20:52:00,1.63095,1.631,1.63065,1.63075,41900000.0
2009-12-01 20:53:00,1.63075,1.63075,1.63065,1.63075,58400000.0
2009-12-01 20:54:00,1.63075,1.6308,1.6307,1.63075,33300000.0
2009-12-01 20:55:00,1.63075,1.6309,1.63075,1.63075,56600000.0
2009-12-01 20:56:00,1.63075,1.631,1.63075,1.6308,39300000.0
2009-12-01 20:57:00,1.63085,1.631,1.63065,1.63085,46700000.0
2009-12-01 20:58:00,1.63075,1.63095,1.63075,1.6308,50500000.0
2009-12-01 20:59:00,1.6308,1.63105,1.63075,1.6309,83700000.0
2009-12-01 21:00:00,1.63095,1.63105,1.63075,1.63075,48400000.0
2009-12-01 21:01:00,1.6308,1.6309,1.63075,1.6309,43600000.0
2009-12-01 21:02:00,1.63095,1.63115,1.63085,1.63105,33600000.0
2009-12-01 21:03:00,1.63105,1.6313,1.631,1.6313,71000000.0
2009-12-01 21:04:00,1.6312,1.6313,1.63095,1.63095,51500000.0
2009-12-01 21:05:00,1.6311,1.6311,1.63035,1.6305,61800000.0
2009-12-01 21:06:00,1.6305,1.63085,1.6305,1.6306,57400000.0
2009-12-01 21:07:00,1.63065,1.63065,1.6305,1.63065,43800000.0
2009-12-01 21:08:00,1.6306,1.63065,1.6304,1.63045,94800000.0
2009-12-01 21:09:00,1.63045,1.63055,1.6303,1.6303,32300000.0
2009-12-01 21:10:00,1.6303,1.63075,1.6303,1.63055,103000000.0
2009-12-01 21:11:00,1.63065,1.6309,1.6305,1.6309,77700000.0
2009-12-01 21:12:00,1.63085,1.63115,1.63065,1.631,122400000.0
2009-12-01 21:13:00,1.63095,1.631,1.63075,1.6308,124100000.0
2009-12-01 21:14:00,1.63075,1.63085,1.6307,1.6308,50500000.0
2009-12-01 21:15:00,1.6307,1.63115,1.6307,1.63105,61400000.0
2009-12-01 21:16:00,1.63105,1.6311,1.6308,1.63095,89900000.0
2009-12-01 21:17:00,1.631,1.63115,1.6309,1.63115,32900000.0
2009-12-01 21:18:00,1.63105,1.63125,1.63085,1.63085,60600000.0
2009-12-01 21:19:00,1.63085,1.6312,1.63085,1.63115,51800000.0
2009-12-01 21:20:00,1.63105,1.6314,1.63085,1.63095,126500000.0
2009-12-01 21:21:00,1.63085,1.63105,1.6308,1.6309,97800000.0
2009-12-01 21:22:00,1.6309,1.631,1.63075,1.63095,86600000.0
2009-12-01 21:23:00,1.631,1.63105,1.63085,1.6309,56400000.0
2009-12-01 21:24:00,1.63095,1.631,1.6309,1.631,28500000.0
2009-12-01 21:25:00,1.631,1.6311,1.63065,1.6308,74300000.0
2009-12-01 21:26:00,1.6307,1.631,1.63065,1.63075,70800000.0
2009-12-01 21:27:00,1.63065,1.6309,1.63065,1.63075,35600000.0
2009-12-01 21:28:00,1.63085,1.6311,1.6305,1.6306,94700000.0
2009-12-01 21:29:00,1.6306,1.6307,1.63045,1.63055,82100000.0
2009-12-01 21:30:00,1.63055,1.6307,1.6305,1.63055,81100000.0
2009-12-01 21:31:00,1.6306,1.63065,1.63045,1.6306,84400000.0
2009-12-01 21:32:00,1.6305,1.6308,1.63045,1.6307,50800000.0
2009-12-01 21:33:00,1.6307,1.63075,1.63055,1.6307,41900000.0
2009-12-01 21:34:00,1.6307,1.63105,1.63055,1.6307,92600000.0
2009-12-01 21:35:00,1.6306,1.63105,1.6306,1.63085,36100000.0
2009-12-01 21:36:00,1.63075,1.63075,1.6306,1.63065,39900000.0
2009-12-01 21:37:00,1.63075,1.631,1.63065,1.63065,42900000.0
2009-12-01 21:38:00,1.63065,1.63085,1.63065,1.63085,11300000.0
2009-12-01 21:39:00,1.63085,1.63085,1.6307,1.6307,45400000.0
2009-12-01 21:40:00,1.63065,1.63065,1.6305,1.63055,30900000.0
2009-12-01 21:41:00,1.63055,1.63055,1.63025,1.6303,55900000.0
2009-12-01 21:42:00,1.6303,1.6303,1.63005,1.6302,113500000.0
2009-12-01 21:43:00,1.6302,1.6304,1.63005,1.6304,138500000.0
2009-12-01 21:44:00,1.6304,1.6307,1.6303,1.63045,126900000.0
2009-12-01 21:45:00,1.63055,1.63075,1.63045,1.6305,126900000.0
2009-12-01 21:46:00,1.6305,1.63075,1.63045,1.6307,86300000.0
2009-12-01 21:47:00,1.6307,1.63075,1.6305,1.6306,56200000.0
2009-12-01 21:48:00,1.6306,1.6307,1.6303,1.6305,92900000.0
2009-12-01 21:49:00,1.63045,1.63045,1.6302,1.63025,112600000.0
2009-12-01 21:50:00,1.63025,1.6305,1.63005,1.6305,105900000.0
2009-12-01 21:51:00,1.6305,1.63065,1.6303,1.63045,150600000.0
2009-12-01 21:52:00,1.63045,1.6311,1.63025,1.631,156700000.0
2009-12-01 21:53:00,1.631,1.631,1.63045,1.6308,58100000.0
2009-12-01 21:54:00,1.63095,1.63095,1.63055,1.6307,72100000.0
2009-12-01 21:55:00,1.6307,1.6309,1.63055,1.63055,117000000.0
2009-12-01 21:56:00,1.63065,1.63065,1.6304,1.63045,55000000.0
2009-12-01 21:57:00,1.6305,1.63105,1.63045,1.6307,123100000.0
2009-12-01 21:58:00,1.6307,1.6309,1.63065,1.6307,107400000.0
2009-12-01 21:59:00,1.63075,1.63075,1.63005,1.63015,139400000.0
2009-12-01 22:00:00,1.6301,1.63035,1.63,1.63025,123300000.0
2009-12-01 22:01:00,1.6302,1.63045,1.6302,1.6304,36800000.0
2009-12-01 22:02:00,1.63045,1.6305,1.6303,1.6305,30000000.0
2009-12-01 22:03:00,1.6305,1.63085,1.629,1.6296,204500000.0
2009-12-01 22:04:00,1.6295,1.6295,1.62905,1.62915,124000000.0
2009-12-01 22:05:00,1.629,1.629,1.62855,1.62885,153200000.0
2009-12-01 22:06:00,1.62885,1.6289,1.62855,1.62875,113900000.0
2009-12-01 22:07:00,1.62875,1.6288,1.6285,1.62865,113500000.0
2009-12-01 22:08:00,1.6286,1.62865,1.62815,1.62825,110600000.0
2009-12-01 22:09:00,1.62815,1.62845,1.62815,1.62835,34200000.0
2009-12-01 22:10:00,1.62845,1.62855,1.6279,1.6281,170100000.0
2009-12-01 22:11:00,1.6282,1.6283,1.6281,1.6282,27500000.0
2009-12-01 22:12:00,1.6282,1.6282,1.6281,1.6282,23500000.0
2009-12-01 22:13:00,1.6282,1.62835,1.6282,1.6282,31700000.0
2009-12-01 22:14:00,1.6283,1.62835,1.62815,1.62825,48800000.0
2009-12-01 22:15:00,1.62835,1.6288,1.6282,1.6287,76600000.0
2009-12-01 22:16:00,1.6287,1.6288,1.6284,1.62855,86800000.0
2009-12-01 22:17:00,1.62845,1.6285,1.6283,1.6285,20600000.0
2009-12-01 22:18:00,1.6285,1.62875,1.62845,1.6285,47500000.0
2009-12-01 22:19:00,1.62865,1.6287,1.62835,1.62855,98300000.0
2009-12-01 22:20:00,1.6286,1.62905,1.6285,1.62905,26600000.0
2009-12-01 22:21:00,1.62915,1.62915,1.6285,1.6289,101800000.0
2009-12-01 22:22:00,1.62885,1.62915,1.62845,1.62865,173700000.0
2009-12-01 22:23:00,1.62865,1.6291,1.6284,1.6284,192700000.0
2009-12-01 22:24:00,1.6285,1.62875,1.62805,1.62875,160400000.0
2009-12-01 22:25:00,1.6288,1.6291,1.6285,1.62875,130600000.0
2009-12-01 22:26:00,1.62875,1.62875,1.6282,1.62845,122500000.0
2009-12-01 22:27:00,1.62845,1.62855,1.6282,1.6283,131600000.0
2009-12-01 22:28:00,1.6283,1.62875,1.62825,1.62875,119600000.0
2009-12-01 22:29:00,1.62875,1.62895,1.6285,1.6287,33900000.0
2009-12-01 22:30:00,1.6287,1.629,1.6287,1.6288,119800000.0
2009-12-01 22:31:00,1.62885,1.6293,1.62885,1.62915,117500000.0
2009-12-01 22:32:00,1.62915,1.62945,1.629,1.62945,152900000.0
2009-12-01 22:33:00,1.62945,1.62975,1.6294,1.62955,93800000.0
2009-12-01 22:34:00,1.62955,1.63035,1.6295,1.6303,150800000.0
2009-12-01 22:35:00,1.6303,1.6304,1.6302,1.63035,115000000.0
2009-12-01 22:36:00,1.63015,1.6304,1.63,1.6303,86600000.0
2009-12-01 22:37:00,1.6303,1.6304,1.6299,1.63,101400000.0
2009-12-01 22:38:00,1.63005,1.63035,1.62985,1.62985,92000000.0
2009-12-01 22:39:00,1.62985,1.63025,1.62985,1.63025,53100000.0
2009-12-01 22:40:00,1.6302,1.6307,1.63015,1.6304,64600000.0
2009-12-01 22:41:00,1.6304,1.63055,1.6303,1.6303,30500000.0
2009-12-01 22:42:00,1.63025,1.6308,1.6302,1.6306,52100000.0
2009-12-01 22:43:00,1.6306,1.63065,1.63045,1.63045,59800000.0
2009-12-01 22:44:00,1.63045,1.63065,1.6302,1.6303,117900000.0
2009-12-01 22:45:00,1.63035,1.6304,1.63015,1.63035,84100000.0
2009-12-01 22:46:00,1.6303,1.63045,1.6303,1.6304,31100000.0
2009-12-01 22:47:00,1.6304,1.6305,1.6303,1.63035,113600000.0
2009-12-01 22:48:00,1.63035,1.63035,1.6303,1.6303,72300000.0
2009-12-01 22:49:00,1.63035,1.63045,1.6301,1.6301,87300000.0
2009-12-01 22:50:00,1.6302,1.63065,1.6302,1.63045,121500000.0
2009-12-01 22:51:00,1.6305,1.6307,1.63045,1.6306,88100000.0
2009-12-01 22:52:00,1.63065,1.63095,1.63065,1.63095,32600000.0
2009-12-01 22:53:00,1.63095,1.63115,1.6309,1.63105,89300000.0
2009-12-01 22:54:00,1.63105,1.6312,1.63085,1.6309,50600000.0
2009-12-01 22:55:00,1.6309,1.63145,1.6308,1.63115,161400000.0
2009-12-01 22:56:00,1.63115,1.6314,1.6309,1.63135,62600000.0
2009-12-01 22:57:00,1.63135,1.6318,1.63135,1.63155,74500000.0
2009-12-01 22:58:00,1.63165,1.63165,1.6312,1.6312,109900000.0
2009-12-01 22:59:00,1.6312,1.6312,1.6309,1.6309,201900000.0
2009-12-01 23:00:00,1.6309,1.6312,1.63085,1.63105,176900000.0
2009-12-01 23:01:00,1.63115,1.6312,1.6308,1.631,48400000.0
2009-12-01 23:02:00,1.631,1.63115,1.63095,1.6311,32700000.0
2009-12-01 23:03:00,1.6311,1.63115,1.63095,1.631,24600000.0
2009-12-01 23:04:00,1.631,1.63115,1.63085,1.6309,32400000.0
2009-12-01 23:05:00,1.631,1.6311,1.63095,1.6311,11800000.0
2009-12-01 23:06:00,1.63105,1.6311,1.63055,1.63055,33000000.0
2009-12-01 23:07:00,1.6306,1.63075,1.63045,1.63055,94100000.0
2009-12-01 23:08:00,1.63055,1.63065,1.63045,1.63055,23800000.0
2009-12-01 23:09:00,1.63055,1.6306,1.63025,1.63045,46600000.0
2009-12-01 23:10:00,1.63035,1.6306,1.63035,1.6305,30900000.0
2009-12-01 23:11:00,1.6305,1.6307,1.63035,1.6306,55100000.0
2009-12-01 23:12:00,1.6305,1.6305,1.62985,1.62985,42200000.0
2009-12-01 23:13:00,1.6299,1.63,1.6298,1.6299,13300000.0
2009-12-01 23:14:00,1.6299,1.63015,1.6299,1.62995,50800000.0
2009-12-01 23:15:00,1.6299,1.6299,1.6296,1.6298,66100000.0
2009-12-01 23:16:00,1.6299,1.6303,1.6299,1.6303,35100000.0
2009-12-01 23:17:00,1.63025,1.6305,1.6302,1.6303,33300000.0
2009-12-01 23:18:00,1.6304,1.6304,1.63015,1.6303,15700000.0
2009-12-01 23:19:00,1.6303,1.6303,1.6301,1.6301,26100000.0
2009-12-01 23:20:00,1.6301,1.63035,1.62995,1.6302,71000000.0
2009-12-01 23:21:00,1.6302,1.63065,1.6301,1.63045,87700000.0
2009-12-01 23:22:00,1.63055,1.6307,1.6304,1.63045,29500000.0
2009-12-01 23:23:00,1.63045,1.6306,1.6302,1.63055,36600000.0
2009-12-01 23:24:00,1.63055,1.6312,1.63015,1.63115,104700000.0
2009-12-01 23:25:00,1.63115,1.6312,1.63075,1.63085,81400000.0
2009-12-01 23:26:00,1.63095,1.631,1.6308,1.6309,33600000.0
2009-12-01 23:27:00,1.63095,1.63105,1.6307,1.6307,62300000.0
2009-12-01 23:28:00,1.63075,1.63085,1.6307,1.6308,16800000.0
2009-12-01 23:29:00,1.63085,1.63125,1.63085,1.63125,93800000.0
2009-12-01 23:30:00,1.63125,1.63125,1.63085,1.63095,62100000.0
2009-12-01 23:31:00,1.63095,1.63125,1.63085,1.63115,83100000.0
2009-12-01 23:32:00,1.6312,1.6312,1.6309,1.63095,47000000.0
2009-12-01 23:33:00,1.63095,1.63145,1.63085,1.631,59600000.0
2009-12-01 23:34:00,1.6309,1.6311,1.63075,1.63105,39700000.0
2009-12-01 23:35:00,1.63105,1.6311,1.63095,1.63105,41400000.0
2009-12-01 23:36:00,1.6311,1.63155,1.6311,1.63155,22300000.0
2009-12-01 23:37:00,1.63155,1.63155,1.6309,1.63105,91200000.0
2009-12-01 23:38:00,1.6309,1.63105,1.63075,1.63095,50400000.0
2009-12-01 23:39:00,1.631,1.63105,1.63005,1.6303,96100000.0
2009-12-01 23:40:00,1.6302,1.63035,1.6301,1.6302,20900000.0
2009-12-01 23:41:00,1.6303,1.63045,1.6303,1.63035,35600000.0
2009-12-01 23:42:00,1.63035,1.6306,1.63025,1.6304,86200000.0
2009-12-01 23:43:00,1.63045,1.6305,1.62995,1.62995,62200000.0
2009-12-01 23:44:00,1.62995,1.63035,1.62995,1.63035,74900000.0
2009-12-01 23:45:00,1.6303,1.63045,1.63,1.6304,51700000.0
2009-12-01 23:46:00,1.63045,1.63045,1.63015,1.6304,21500000.0
2009-12-01 23:47:00,1.63045,1.63045,1.6303,1.6303,12200000.0
2009-12-01 23:48:00,1.63035,1.63055,1.6301,1.63035,80600000.0
2009-12-01 23:49:00,1.63035,1.63035,1.63025,1.6303,43500000.0
2009-12-01 23:50:00,1.63025,1.63025,1.63015,1.6302,49900000.0
2009-12-01 23:51:00,1.6302,1.63025,1.6302,1.63025,21100000.0
2009-12-01 23:52:00,1.63025,1.63075,1.63025,1.63025,47700000.0
2009-12-01 23:53:00,1.6302,1.6304,1.63015,1.6303,32100000.0
2009-12-01 23:54:00,1.6305,1.63115,1.6303,1.63105,24300000.0
2009-12-01 23:55:00,1.6309,1.6311,1.63075,1.63075,25100000.0
2009-12-01 23:56:00,1.63075,1.63075,1.63065,1.63065,43000000.0
2009-12-01 23:57:00,1.6307,1.6307,1.63035,1.63065,20800000.0
2009-12-01 23:58:00,1.6307,1.63075,1.6306,1.6307,34500000.0
2009-12-01 23:59:00,1.63065,1.6307,1.62915,1.63015,69100000.0
2009-12-02 00:00:00,1.63,1.63085,1.6298,1.6298,36200000.0
2009-12-02 00:01:00,1.62975,1.63065,1.62965,1.63035,31800000.0
2009-12-02 00:02:00,1.6304,1.63075,1.63015,1.63045,44000000.0
2009-12-02 00:03:00,1.6304,1.631,1.62935,1.63085,54200000.0
2009-12-02 00:04:00,1.63075,1.63075,1.63005,1.63005,18500000.0
2009-12-02 00:05:00,1.63015,1.63025,1.63,1.63005,28700000.0
2009-12-02 00:06:00,1.63005,1.6301,1.62905,1.6296,56800000.0
2009-12-02 00:07:00,1.6296,1.62985,1.62935,1.62965,38200000.0
2009-12-02 00:08:00,1.62965,1.62975,1.62965,1.62975,23000000.0
2009-12-02 00:09:00,1.6297,1.62975,1.62925,1.62955,54300000.0
2009-12-02 00:10:00,1.62955,1.6297,1.62925,1.6295,35100000.0
2009-12-02 00:11:00,1.62945,1.6297,1.62935,1.6296,23700000.0
2009-12-02 00:12:00,1.6295,1.6299,1.62925,1.62925,33400000.0
2009-12-02 00:13:00,1.62935,1.6297,1.6293,1.62955,40700000.0
2009-12-02 00:14:00,1.62945,1.62955,1.62935,1.62935,8000000.0
2009-12-02 00:15:00,1.62935,1.62955,1.6292,1.6293,51500000.0
2009-12-02 00:16:00,1.6293,1.62955,1.6292,1.62955,59400000.0
2009-12-02 00:17:00,1.62965,1.62965,1.62935,1.6294,24200000.0
2009-12-02 00:18:00,1.62935,1.62955,1.6293,1.62955,23300000.0
2009-12-02 00:19:00,1.6295,1.6296,1.6295,1.6295,3000000.0
2009-12-02 00:20:00,1.6296,1.6296,1.6294,1.62945,9000000.0
2009-12-02 00:21:00,1.62955,1.62955,1.6289,1.6292,38900000.0
2009-12-02 00:22:00,1.6293,1.62945,1.62905,1.62915,54700000.0
2009-12-02 00:23:00,1.62925,1.62925,1.62905,1.62905,10000000.0
2009-12-02 00:24:00,1.62915,1.62925,1.62895,1.62915,28600000.0
2009-12-02 00:25:00,1.6293,1.6294,1.62915,1.6292,30800000.0
2009-12-02 00:26:00,1.6292,1.6294,1.62915,1.62935,21800000.0
2009-12-02 00:27:00,1.6294,1.6294,1.62925,1.62925,12000000.0
2009-12-02 00:28:00,1.62925,1.62935,1.6287,1.6287,7500000.0
2009-12-02 00:29:00,1.62885,1.6292,1.62885,1.629,20500000.0
2009-12-02 00:30:00,1.62905,1.6295,1.62905,1.6294,37000000.0
2009-12-02 00:31:00,1.62955,1.6296,1.62935,1.62935,5600000.0
2009-12-02 00:32:00,1.62935,1.62935,1.6286,1.62905,34900000.0
2009-12-02 00:33:00,1.6291,1.6292,1.62905,1.6292,15600000.0
2009-12-02 00:34:00,1.6292,1.6292,1.629,1.62905,11200000.0
2009-12-02 00:35:00,1.62905,1.62905,1.62895,1.629,8200000.0
2009-12-02 00:36:00,1.63131,1.63135,1.63125,1.63126,29400000.0
2009-12-02 00:37:00,1.629,1.62915,1.6288,1.62885,29400000.0
2009-12-02 00:38:00,1.6288,1.62895,1.62875,1.62875,10600000.0
2009-12-02 00:39:00,1.6287,1.62895,1.6287,1.62885,9900000.0
2009-12-02 00:40:00,1.62875,1.62885,1.6285,1.62875,21400000.0
2009-12-02 00:41:00,1.62875,1.62885,1.62875,1.62885,8700000.0
2009-12-02 00:42:00,1.62885,1.629,1.62875,1.6289,30300000.0
2009-12-02 00:43:00,1.6289,1.62905,1.6288,1.62885,42500000.0
2009-12-02 00:44:00,1.62885,1.6291,1.6288,1.6291,12600000.0
2009-12-02 00:45:00,1.6292,1.62935,1.62885,1.62935,31200000.0
2009-12-02 00:46:00,1.62935,1.6297,1.6292,1.6295,32400000.0
2009-12-02 00:47:00,1.6295,1.62955,1.6295,1.62955,8000000.0
2009-12-02 00:48:00,1.6296,1.62975,1.62945,1.62945,35200000.0
2009-12-02 00:49:00,1.62945,1.62955,1.62935,1.62955,20200000.0
2009-12-02 00:50:00,1.62945,1.6297,1.62945,1.6296,62600000.0
2009-12-02 00:51:00,1.6296,1.62965,1.62925,1.62935,22400000.0
2009-12-02 00:52:00,1.6293,1.6299,1.62915,1.62955,76100000.0
2009-12-02 00:53:00,1.62955,1.63025,1.6294,1.6302,60000000.0
2009-12-02 00:54:00,1.63,1.6306,1.62995,1.6304,34000000.0
2009-12-02 00:55:00,1.6302,1.63105,1.62995,1.6309,71600000.0
2009-12-02 00:56:00,1.6309,1.6309,1.63005,1.6308,23800000.0
2009-12-02 00:57:00,1.6309,1.63115,1.6309,1.63115,20600000.0
2009-12-02 00:58:00,1.63125,1.63135,1.6305,1.6309,44400000.0
2009-12-02 00:59:00,1.63095,1.63145,1.6308,1.63145,84300000.0
2009-12-02 01:00:00,1.6313,1.6315,1.63015,1.63025,153300000.0
2009-12-02 01:01:00,1.63025,1.6306,1.63025,1.6306,28200000.0
2009-12-02 01:02:00,1.63085,1.63095,1.6296,1.63005,49000000.0
2009-12-02 01:03:00,1.6301,1.63065,1.6301,1.6303,57400000.0
2009-12-02 01:04:00,1.63025,1.6304,1.63025,1.6304,14000000.0
2009-12-02 01:05:00,1.6304,1.63075,1.6303,1.63075,23500000.0
2009-12-02 01:06:00,1.6308,1.631,1.63035,1.63035,29000000.0
2009-12-02 01:07:00,1.63035,1.63105,1.63035,1.63075,46400000.0
2009-12-02 01:08:00,1.6307,1.6312,1.6307,1.6312,25500000.0
2009-12-02 01:09:00,1.6311,1.6311,1.63045,1.63045,44800000.0
2009-12-02 01:10:00,1.63055,1.63075,1.63045,1.6306,20400000.0
2009-12-02 01:11:00,1.6306,1.6306,1.63025,1.6305,69800000.0
2009-12-02 01:12:00,1.63055,1.63115,1.63055,1.63115,48400000.0
2009-12-02 01:13:00,1.6311,1.63115,1.631,1.631,78500000.0
2009-12-02 01:14:00,1.63095,1.631,1.6309,1.631,24400000.0
2009-12-02 01:15:00,1.63095,1.6311,1.63095,1.6311,12600000.0
2009-12-02 01:16:00,1.63105,1.6311,1.63095,1.63095,23700000.0
2009-12-02 01:17:00,1.63095,1.6311,1.63095,1.63095,20400000.0
2009-12-02 01:18:00,1.631,1.6311,1.6309,1.6311,48900000.0
2009-12-02 01:19:00,1.6311,1.63115,1.631,1.631,27700000.0
2009-12-02 01:20:00,1.631,1.6313,1.631,1.6313,32800000.0
2009-12-02 01:21:00,1.6313,1.6313,1.6312,1.6312,3000000.0
2009-12-02 01:22:00,1.6312,1.6313,1.6312,1.6313,10400000.0
2009-12-02 01:23:00,1.6313,1.63135,1.6313,1.63135,3200000.0
2009-12-02 01:24:00,1.6313,1.63165,1.6313,1.6316,23800000.0
2009-12-02 01:25:00,1.63155,1.63155,1.63145,1.6315,14200000.0
2009-12-02 01:26:00,1.6315,1.6315,1.6315,1.6315,5000000.0
2009-12-02 01:27:00,1.6316,1.63175,1.6315,1.63175,39400000.0
2009-12-02 01:28:00,1.63175,1.63185,1.63135,1.63175,77800000.0
2009-12-02 01:29:00,1.6317,1.6319,1.63165,1.63185,21600000.0
2009-12-02 01:30:00,1.6317,1.63195,1.6317,1.63175,24200000.0
2009-12-02 01:31:00,1.6317,1.6317,1.63165,1.63165,3000000.0
2009-12-02 01:32:00,1.6317,1.6318,1.63145,1.63155,25400000.0
2009-12-02 01:33:00,1.63145,1.63175,1.63145,1.6317,31400000.0
2009-12-02 01:34:00,1.63165,1.6317,1.6316,1.63165,5200000.0
2009-12-02 01:35:00,1.63155,1.6318,1.63125,1.6315,69000000.0
2009-12-02 01:36:00,1.6315,1.63175,1.63145,1.63145,29800000.0
2009-12-02 01:37:00,1.6315,1.6315,1.6314,1.6315,18400000.0
2009-12-02 01:38:00,1.6314,1.6315,1.6314,1.6315,11000000.0
2009-12-02 01:39:00,1.6315,1.6316,1.6315,1.6316,10000000.0
2009-12-02 01:40:00,1.63145,1.6317,1.63135,1.6316,37100000.0
2009-12-02 01:41:00,1.63155,1.6316,1.6315,1.63155,6600000.0
2009-12-02 01:42:00,1.63145,1.6317,1.63115,1.63115,62800000.0
2009-12-02 01:43:00,1.6312,1.6315,1.63115,1.6313,39700000.0
2009-12-02 01:44:00,1.6312,1.6314,1.6312,1.63125,24300000.0
2009-12-02 01:45:00,1.6312,1.6313,1.631,1.6313,76000000.0
2009-12-02 01:46:00,1.6313,1.6314,1.6312,1.6312,23000000.0
2009-12-02 01:47:00,1.6311,1.63115,1.63095,1.6311,33100000.0
2009-12-02 01:48:00,1.63115,1.6312,1.63115,1.6312,4000000.0
2009-12-02 01:49:00,1.63115,1.63135,1.63105,1.6312,61800000.0
2009-12-02 01:50:00,1.63125,1.63145,1.63125,1.6313,30000000.0
2009-12-02 01:51:00,1.63135,1.6314,1.63095,1.6311,69900000.0
2009-12-02 01:52:00,1.631,1.63125,1.63095,1.631,44000000.0
2009-12-02 01:53:00,1.631,1.63105,1.6302,1.63035,106500000.0
2009-12-02 01:54:00,1.6304,1.63085,1.6304,1.63055,94200000.0
2009-12-02 01:55:00,1.6305,1.6305,1.6303,1.6304,22400000.0
2009-12-02 01:56:00,1.63035,1.6305,1.63035,1.6305,22600000.0
2009-12-02 01:57:00,1.6305,1.63055,1.63045,1.6305,9000000.0
2009-12-02 01:58:00,1.6304,1.6308,1.63035,1.6305,35400000.0
2009-12-02 01:59:00,1.63045,1.6306,1.6303,1.63055,25600000.0
2009-12-02 02:00:00,1.6305,1.6306,1.63,1.63005,39000000.0
2009-12-02 02:01:00,1.6301,1.6302,1.62965,1.6297,56800000.0
2009-12-02 02:02:00,1.6297,1.6304,1.6297,1.6302,125200000.0
2009-12-02 02:03:00,1.63015,1.6303,1.6301,1.6302,74800000.0
2009-12-02 02:04:00,1.63025,1.6303,1.62995,1.6301,76200000.0
2009-12-02 02:05:00,1.6301,1.6302,1.63,1.6301,39000000.0
2009-12-02 02:06:00,1.6301,1.63035,1.63005,1.63025,43300000.0
2009-12-02 02:07:00,1.63025,1.63035,1.6302,1.6302,64900000.0
2009-12-02 02:08:00,1.6301,1.63035,1.6301,1.6302,89500000.0
2009-12-02 02:09:00,1.6302,1.6304,1.6302,1.63025,26600000.0
2009-12-02 02:10:00,1.6304,1.6306,1.63015,1.63025,44400000.0
2009-12-02 02:11:00,1.63025,1.63025,1.62995,1.63015,28000000.0
2009-12-02 02:12:00,1.63015,1.63025,1.63015,1.6302,30800000.0
2009-12-02 02:13:00,1.6302,1.6302,1.62975,1.6298,63000000.0
2009-12-02 02:14:00,1.6298,1.62985,1.6297,1.62985,26600000.0
2009-12-02 02:15:00,1.62985,1.62995,1.62985,1.62995,46200000.0
2009-12-02 02:16:00,1.62995,1.63035,1.62995,1.63035,56400000.0
2009-12-02 02:17:00,1.6303,1.6303,1.63005,1.6301,30400000.0
2009-12-02 02:18:00,1.6301,1.6301,1.63,1.63,32400000.0
2009-12-02 02:19:00,1.63005,1.63005,1.6299,1.63,31300000.0
2009-12-02 02:20:00,1.63,1.63025,1.63,1.6301,53400000.0
2009-12-02 02:21:00,1.6301,1.6301,1.62935,1.62955,61300000.0
2009-12-02 02:22:00,1.62955,1.6299,1.62945,1.62955,139200000.0
2009-12-02 02:23:00,1.6295,1.6297,1.6295,1.62965,11100000.0
2009-12-02 02:24:00,1.6297,1.62985,1.6297,1.62975,13700000.0
2009-12-02 02:25:00,1.62975,1.62985,1.6294,1.62955,27500000.0
2009-12-02 02:26:00,1.6295,1.62965,1.62905,1.62905,51200000.0
2009-12-02 02:27:00,1.6291,1.62915,1.6286,1.6286,63000000.0
2009-12-02 02:28:00,1.6286,1.62885,1.6284,1.62885,114100000.0
2009-12-02 02:29:00,1.6288,1.62895,1.62835,1.6285,80600000.0
2009-12-02 02:30:00,1.62845,1.6285,1.6283,1.62845,83400000.0
2009-12-02 02:31:00,1.62835,1.6284,1.62815,1.6282,55800000.0
2009-12-02 02:32:00,1.62825,1.6285,1.62805,1.6285,66800000.0
2009-12-02 02:33:00,1.62855,1.62885,1.62845,1.6286,104700000.0
2009-12-02 02:34:00,1.6285,1.6286,1.6281,1.6282,92300000.0
2009-12-02 02:35:00,1.62825,1.62855,1.6282,1.6284,122800000.0
2009-12-02 02:36:00,1.62835,1.6284,1.62835,1.6284,17400000.0
2009-12-02 02:37:00,1.62845,1.62865,1.62845,1.62865,38600000.0
2009-12-02 02:38:00,1.6287,1.6292,1.6287,1.62915,61100000.0
2009-12-02 02:39:00,1.62905,1.6291,1.6288,1.6289,38700000.0
2009-12-02 02:40:00,1.62895,1.62895,1.628,1.628,174600000.0
2009-12-02 02:41:00,1.628,1.628,1.6275,1.62755,98800000.0
2009-12-02 02:42:00,1.62755,1.62775,1.62725,1.62745,120200000.0
2009-12-02 02:43:00,1.62755,1.62765,1.62735,1.62745,52300000.0
2009-12-02 02:44:00,1.6275,1.6275,1.6274,1.6275,22100000.0
2009-12-02 02:45:00,1.62755,1.6278,1.62755,1.6276,68900000.0
2009-12-02 02:46:00,1.62765,1.62775,1.6273,1.6273,90800000.0
2009-12-02 02:47:00,1.6273,1.6275,1.6272,1.6272,55200000.0
2009-12-02 02:48:00,1.62715,1.62745,1.62705,1.6274,42400000.0
2009-12-02 02:49:00,1.62745,1.6279,1.62745,1.6279,129100000.0
2009-12-02 02:50:00,1.6279,1.62795,1.62715,1.62745,123600000.0
2009-12-02 02:51:00,1.62745,1.6276,1.6273,1.6275,45100000.0
2009-12-02 02:52:00,1.6275,1.6275,1.62715,1.6272,41000000.0
2009-12-02 02:53:00,1.6272,1.62755,1.62705,1.62755,42100000.0
2009-12-02 02:54:00,1.62745,1.62825,1.62745,1.6281,62800000.0
2009-12-02 02:55:00,1.628,1.6285,1.6278,1.6285,132000000.0
2009-12-02 02:56:00,1.6285,1.62865,1.62785,1.62795,180300000.0
2009-12-02 02:57:00,1.62805,1.62835,1.62795,1.62795,93500000.0
2009-12-02 02:58:00,1.6279,1.62815,1.62785,1.62815,73500000.0
2009-12-02 02:59:00,1.62815,1.62835,1.6271,1.6271,153100000.0
2009-12-02 03:00:00,1.62705,1.6275,1.62705,1.6273,109000000.0
2009-12-02 03:01:00,1.6273,1.6274,1.6268,1.6269,94400000.0
2009-12-02 03:02:00,1.6269,1.62745,1.6269,1.6273,68800000.0
2009-12-02 03:03:00,1.6273,1.62745,1.62705,1.62715,211000000.0
2009-12-02 03:04:00,1.62715,1.6273,1.6269,1.62705,60300000.0
2009-12-02 03:05:00,1.62705,1.6271,1.6267,1.6267,49500000.0
2009-12-02 03:06:00,1.62665,1.627,1.62655,1.6269,148500000.0
2009-12-02 03:07:00,1.6269,1.62715,1.6268,1.6268,77600000.0
2009-12-02 03:08:00,1.62685,1.62705,1.62645,1.62705,85800000.0
2009-12-02 03:09:00,1.62695,1.62715,1.62665,1.62675,90900000.0
2009-12-02 03:10:00,1.62685,1.62705,1.6267,1.62705,52000000.0
2009-12-02 03:11:00,1.6271,1.6273,1.6268,1.62685,84200000.0
2009-12-02 03:12:00,1.6269,1.6272,1.62685,1.627,76700000.0
2009-12-02 03:13:00,1.627,1.6272,1.6267,1.6267,97300000.0
2009-12-02 03:14:00,1.6267,1.6268,1.6265,1.6268,32400000.0
2009-12-02 03:15:00,1.6268,1.6268,1.62655,1.6267,72100000.0
2009-12-02 03:16:00,1.6267,1.6268,1.62655,1.6266,60000000.0
2009-12-02 03:17:00,1.6266,1.6269,1.6263,1.6265,114900000.0
2009-12-02 03:18:00,1.6265,1.6268,1.6265,1.6268,74600000.0
2009-12-02 03:19:00,1.62675,1.6272,1.62675,1.6269,114600000.0
2009-12-02 03:20:00,1.62695,1.62735,1.6268,1.62735,55900000.0
2009-12-02 03:21:00,1.62735,1.62765,1.6273,1.6275,95000000.0
2009-12-02 03:22:00,1.62755,1.62755,1.6273,1.62745,29400000.0
2009-12-02 03:23:00,1.6275,1.62775,1.6275,1.62755,52300000.0
2009-12-02 03:24:00,1.62755,1.628,1.62755,1.6279,42100000.0
2009-12-02 03:25:00,1.6278,1.62815,1.6278,1.62815,19700000.0
2009-12-02 03:26:00,1.62815,1.6282,1.62795,1.6281,48000000.0
2009-12-02 03:27:00,1.6281,1.6286,1.62805,1.6284,67700000.0
2009-12-02 03:28:00,1.6284,1.6287,1.62835,1.6284,79500000.0
2009-12-02 03:29:00,1.62835,1.62845,1.62815,1.6284,95900000.0
2009-12-02 03:30:00,1.62835,1.6291,1.6283,1.6288,113900000.0
2009-12-02 03:31:00,1.62875,1.62905,1.6287,1.62885,92900000.0
2009-12-02 03:32:00,1.6288,1.62915,1.6287,1.629,58800000.0
2009-12-02 03:33:00,1.6293,1.6294,1.62865,1.6288,104500000.0
2009-12-02 03:34:00,1.6288,1.62925,1.6288,1.6291,186100000.0
2009-12-02 03:35:00,1.6291,1.6291,1.62855,1.6286,68100000.0
2009-12-02 03:36:00,1.6286,1.62875,1.62855,1.62875,23300000.0
2009-12-02 03:37:00,1.62875,1.6289,1.62845,1.6286,59700000.0
2009-12-02 03:38:00,1.6285,1.6286,1.62835,1.6285,58500000.0
2009-12-02 03:39:00,1.62845,1.62855,1.6283,1.62835,55800000.0
2009-12-02 03:40:00,1.62845,1.62905,1.62845,1.62885,75500000.0
2009-12-02 03:41:00,1.629,1.62945,1.629,1.6293,89800000.0
2009-12-02 03:42:00,1.6293,1.62935,1.62905,1.6291,126900000.0
2009-12-02 03:43:00,1.6291,1.6291,1.6286,1.62875,131800000.0
2009-12-02 03:44:00,1.62875,1.62875,1.6284,1.6287,37100000.0
2009-12-02 03:45:00,1.6288,1.62885,1.6283,1.6285,38000000.0
2009-12-02 03:46:00,1.6285,1.6285,1.6278,1.6278,65200000.0
2009-12-02 03:47:00,1.6278,1.62815,1.6278,1.62805,71700000.0
2009-12-02 03:48:00,1.62805,1.62805,1.62765,1.62765,47500000.0
2009-12-02 03:49:00,1.6277,1.62785,1.6277,1.62775,17100000.0
2009-12-02 03:50:00,1.62785,1.62785,1.62765,1.6278,55800000.0
2009-12-02 03:51:00,1.62785,1.62805,1.62785,1.62805,17000000.0
2009-12-02 03:52:00,1.62805,1.62805,1.6279,1.628,40800000.0
2009-12-02 03:53:00,1.628,1.62835,1.628,1.62835,45700000.0
2009-12-02 03:54:00,1.6283,1.62835,1.62825,1.62825,15800000.0
2009-12-02 03:55:00,1.62825,1.6283,1.62825,1.6283,12900000.0
2009-12-02 03:56:00,1.62835,1.62845,1.62815,1.6283,39500000.0
2009-12-02 03:57:00,1.6284,1.6284,1.6282,1.62825,38100000.0
2009-12-02 03:58:00,1.62825,1.62825,1.6278,1.628,82700000.0
2009-12-02 03:59:00,1.628,1.62815,1.6279,1.628,26700000.0
2009-12-02 04:00:00,1.6279,1.6284,1.6279,1.6281,85000000.0
2009-12-02 04:01:00,1.6281,1.6283,1.628,1.62805,47200000.0
2009-12-02 04:02:00,1.62805,1.6282,1.62795,1.62805,59900000.0
2009-12-02 04:03:00,1.628,1.62825,1.62785,1.62815,44400000.0
2009-12-02 04:04:00,1.6282,1.6287,1.62805,1.6287,85200000.0
2009-12-02 04:05:00,1.62875,1.62875,1.62805,1.62845,63500000.0
2009-12-02 04:06:00,1.62845,1.62845,1.6282,1.6283,34100000.0
2009-12-02 04:07:00,1.62835,1.62895,1.62835,1.62855,58800000.0
2009-12-02 04:08:00,1.62855,1.62875,1.62845,1.62845,30300000.0
2009-12-02 04:09:00,1.62845,1.6286,1.62825,1.6285,54000000.0
2009-12-02 04:10:00,1.62845,1.62845,1.6281,1.62835,51700000.0
2009-12-02 04:11:00,1.62835,1.62835,1.6281,1.62815,50900000.0
2009-12-02 04:12:00,1.62815,1.62825,1.6281,1.62825,34700000.0
2009-12-02 04:13:00,1.62825,1.62865,1.62825,1.6284,36300000.0
2009-12-02 04:14:00,1.6284,1.6286,1.6284,1.62855,26100000.0
2009-12-02 04:15:00,1.62845,1.62855,1.62835,1.62835,18000000.0
2009-12-02 04:16:00,1.6284,1.6285,1.62805,1.62815,27700000.0
2009-12-02 04:17:00,1.6282,1.62825,1.6279,1.6281,55400000.0
2009-12-02 04:18:00,1.6282,1.6283,1.6281,1.62815,60400000.0
2009-12-02 04:19:00,1.62815,1.62835,1.62815,1.6282,52300000.0
2009-12-02 04:20:00,1.6282,1.62825,1.6281,1.6282,28000000.0
2009-12-02 04:21:00,1.6282,1.6284,1.62815,1.62815,50500000.0
2009-12-02 04:22:00,1.62815,1.6285,1.62815,1.6285,33700000.0
2009-12-02 04:23:00,1.6284,1.62865,1.62825,1.62845,57000000.0
2009-12-02 04:24:00,1.6285,1.6286,1.62835,1.62845,45200000.0
2009-12-02 04:25:00,1.62845,1.62865,1.62845,1.6285,30900000.0
2009-12-02 04:26:00,1.6285,1.6288,1.62845,1.62855,74200000.0
2009-12-02 04:27:00,1.6286,1.62865,1.6284,1.6286,35800000.0
2009-12-02 04:28:00,1.6286,1.62865,1.6283,1.62855,60900000.0
2009-12-02 04:29:00,1.6286,1.6288,1.62845,1.6288,61000000.0
2009-12-02 04:30:00,1.6288,1.6288,1.62855,1.62855,56000000.0
2009-12-02 04:31:00,1.6284,1.62845,1.62815,1.6282,101200000.0
2009-12-02 04:32:00,1.6282,1.6284,1.62815,1.6284,42500000.0
2009-12-02 04:33:00,1.6283,1.62835,1.62815,1.62835,29500000.0
2009-12-02 04:34:00,1.6283,1.62845,1.62825,1.62835,39400000.0
2009-12-02 04:35:00,1.62845,1.62855,1.6281,1.6284,71200000.0
2009-12-02 04:36:00,1.6283,1.62865,1.6283,1.62845,45200000.0
2009-12-02 04:37:00,1.6284,1.6286,1.6284,1.6284,48000000.0
2009-12-02 04:38:00,1.62845,1.6288,1.62845,1.6288,17600000.0
2009-12-02 04:39:00,1.6287,1.6289,1.6285,1.6288,59400000.0
2009-12-02 04:40:00,1.62885,1.6291,1.62875,1.6291,61400000.0
2009-12-02 04:41:00,1.6291,1.6291,1.62835,1.62835,95800000.0
2009-12-02 04:42:00,1.62855,1.62895,1.62855,1.6286,74100000.0
2009-12-02 04:43:00,1.6285,1.62855,1.6283,1.6284,55000000.0
2009-12-02 04:44:00,1.62835,1.6284,1.62815,1.62825,31600000.0
2009-12-02 04:45:00,1.62825,1.62835,1.6281,1.6282,35200000.0
2009-12-02 04:46:00,1.62825,1.6283,1.6282,1.6282,25000000.0
2009-12-02 04:47:00,1.62825,1.62825,1.62805,1.6282,36600000.0
2009-12-02 04:48:00,1.62825,1.62825,1.628,1.6282,44900000.0
2009-12-02 04:49:00,1.6281,1.62815,1.6279,1.62805,46500000.0
2009-12-02 04:50:00,1.628,1.6281,1.6278,1.6279,55500000.0
2009-12-02 04:51:00,1.6279,1.62805,1.6278,1.6279,41600000.0
2009-12-02 04:52:00,1.62795,1.628,1.62745,1.6276,132900000.0
2009-12-02 04:53:00,1.6276,1.62765,1.6274,1.62745,22400000.0
2009-12-02 04:54:00,1.62745,1.62745,1.62705,1.62745,97900000.0
2009-12-02 04:55:00,1.62735,1.62775,1.62725,1.6276,103600000.0
2009-12-02 04:56:00,1.62765,1.62815,1.62765,1.62795,111900000.0
2009-12-02 04:57:00,1.628,1.6282,1.6277,1.62805,69200000.0
2009-12-02 04:58:00,1.6281,1.6282,1.6279,1.62795,39800000.0
2009-12-02 04:59:00,1.6281,1.6281,1.6278,1.6278,46000000.0
2009-12-02 05:00:00,1.6278,1.62795,1.62765,1.6279,65200000.0
2009-12-02 05:01:00,1.62795,1.62795,1.62775,1.62795,42600000.0
2009-12-02 05:02:00,1.62795,1.62805,1.6273,1.6275,104600000.0
2009-12-02 05:03:00,1.62755,1.6276,1.6272,1.6272,142600000.0
2009-12-02 05:04:00,1.6272,1.6275,1.62705,1.6273,93300000.0
2009-12-02 05:05:00,1.62725,1.62725,1.6269,1.6269,29000000.0
2009-12-02 05:06:00,1.62685,1.62695,1.62665,1.62695,48200000.0
2009-12-02 05:07:00,1.62685,1.62705,1.6267,1.62685,56600000.0
2009-12-02 05:08:00,1.62685,1.62705,1.6268,1.627,38400000.0
2009-12-02 05:09:00,1.62695,1.6271,1.6269,1.62705,13400000.0
2009-12-02 05:10:00,1.62715,1.6275,1.62705,1.62725,83700000.0
2009-12-02 05:11:00,1.6274,1.6275,1.6272,1.62745,82000000.0
2009-12-02 05:12:00,1.62745,1.62765,1.62725,1.62735,98700000.0
2009-12-02 05:13:00,1.6274,1.6274,1.6271,1.62725,75000000.0
2009-12-02 05:14:00,1.62725,1.62755,1.627,1.627,63200000.0
2009-12-02 05:15:00,1.627,1.6274,1.6269,1.62705,68300000.0
2009-12-02 05:16:00,1.627,1.6271,1.627,1.627,61700000.0
2009-12-02 05:17:00,1.62705,1.62715,1.62685,1.62685,50400000.0
2009-12-02 05:18:00,1.62685,1.6271,1.6267,1.6269,50200000.0
2009-12-02 05:19:00,1.62695,1.6273,1.6269,1.62695,124000000.0
2009-12-02 05:20:00,1.62685,1.6271,1.62675,1.62705,69200000.0
2009-12-02 05:21:00,1.627,1.62735,1.6269,1.6272,82400000.0
2009-12-02 05:22:00,1.62725,1.62725,1.627,1.6272,26000000.0
2009-12-02 05:23:00,1.62725,1.62755,1.62715,1.6274,73600000.0
2009-12-02 05:24:00,1.62745,1.62755,1.62715,1.62755,45800000.0
2009-12-02 05:25:00,1.62745,1.62745,1.62725,1.6273,24300000.0
2009-12-02 05:26:00,1.62735,1.6276,1.6273,1.6276,45300000.0
2009-12-02 05:27:00,1.6275,1.6276,1.6273,1.62735,55300000.0
2009-12-02 05:28:00,1.62735,1.6277,1.62735,1.62765,18800000.0
2009-12-02 05:29:00,1.62765,1.6277,1.62745,1.6276,48200000.0
2009-12-02 05:30:00,1.62765,1.6279,1.6275,1.6277,49800000.0
2009-12-02 05:31:00,1.6277,1.6279,1.62765,1.62785,77900000.0
2009-12-02 05:32:00,1.62775,1.6279,1.6275,1.6277,38200000.0
2009-12-02 05:33:00,1.62775,1.62805,1.62765,1.62805,71400000.0
2009-12-02 05:34:00,1.628,1.62805,1.6277,1.6278,125400000.0
2009-12-02 05:35:00,1.62785,1.6279,1.6276,1.6278,49600000.0
2009-12-02 05:36:00,1.62785,1.62795,1.6278,1.6278,19600000.0
2009-12-02 05:37:00,1.6279,1.6279,1.6278,1.62785,9200000.0
2009-12-02 05:38:00,1.6279,1.62795,1.6274,1.6275,115400000.0
2009-12-02 05:39:00,1.6275,1.6276,1.6272,1.62735,76600000.0
2009-12-02 05:40:00,1.62735,1.62755,1.6272,1.6275,160000000.0
2009-12-02 05:41:00,1.6274,1.6274,1.6269,1.6269,69900000.0
2009-12-02 05:42:00,1.6269,1.62765,1.6269,1.62765,266100000.0
2009-12-02 05:43:00,1.62765,1.62775,1.6269,1.6271,184200000.0
2009-12-02 05:44:00,1.6271,1.62715,1.62635,1.62675,145500000.0
2009-12-02 05:45:00,1.6268,1.62695,1.6266,1.6266,83300000.0
2009-12-02 05:46:00,1.6266,1.62695,1.62645,1.62665,125800000.0
2009-12-02 05:47:00,1.6267,1.62695,1.62665,1.6269,63500000.0
2009-12-02 05:48:00,1.62695,1.627,1.6266,1.62665,25400000.0
2009-12-02 05:49:00,1.6267,1.62695,1.6266,1.6267,30800000.0
2009-12-02 05:50:00,1.62675,1.6268,1.6263,1.62645,162600000.0
2009-12-02 05:51:00,1.62645,1.62695,1.62635,1.62695,101900000.0
2009-12-02 05:52:00,1.62695,1.6271,1.62695,1.62695,24000000.0
2009-12-02 05:53:00,1.62695,1.6272,1.62695,1.6271,54200000.0
2009-12-02 05:54:00,1.6271,1.62735,1.62705,1.62725,32700000.0
2009-12-02 05:55:00,1.62725,1.62735,1.62715,1.62735,37600000.0
2009-12-02 05:56:00,1.62735,1.62735,1.6267,1.62685,70700000.0
2009-12-02 05:57:00,1.62685,1.6272,1.62685,1.6271,28200000.0
2009-12-02 05:58:00,1.62715,1.6278,1.62705,1.62775,56100000.0
2009-12-02 05:59:00,1.6277,1.62785,1.62725,1.62765,170500000.0
2009-12-02 06:00:00,1.6276,1.62775,1.6274,1.6274,160100000.0
2009-12-02 06:01:00,1.62745,1.6277,1.6274,1.6276,71600000.0
2009-12-02 06:02:00,1.62765,1.62765,1.6274,1.6274,39200000.0
2009-12-02 06:03:00,1.62745,1.6276,1.6274,1.6276,27900000.0
2009-12-02 06:04:00,1.62745,1.62765,1.62735,1.6274,63700000.0
2009-12-02 06:05:00,1.62735,1.62745,1.62725,1.62735,25200000.0
2009-12-02 06:06:00,1.62745,1.62745,1.627,1.6272,116200000.0
2009-12-02 06:07:00,1.62725,1.6274,1.62725,1.62735,38100000.0
2009-12-02 06:08:00,1.6274,1.62745,1.6274,1.6274,4000000.0
2009-12-02 06:09:00,1.6274,1.6274,1.6272,1.6274,32300000.0
2009-12-02 06:10:00,1.62745,1.6276,1.6274,1.6275,22100000.0
2009-12-02 06:11:00,1.6274,1.6275,1.62735,1.62735,40500000.0
2009-12-02 06:12:00,1.62735,1.6277,1.62735,1.62735,43400000.0
2009-12-02 06:13:00,1.6274,1.62745,1.62725,1.62735,25000000.0
2009-12-02 06:14:00,1.6273,1.62755,1.62725,1.62735,23000000.0
2009-12-02 06:15:00,1.62735,1.6277,1.6273,1.6276,28000000.0
2009-12-02 06:16:00,1.6276,1.6279,1.62745,1.6275,43200000.0
2009-12-02 06:17:00,1.62755,1.62755,1.6274,1.6274,32500000.0
2009-12-02 06:18:00,1.62745,1.6275,1.6273,1.6274,47000000.0
2009-12-02 06:19:00,1.62745,1.6275,1.6274,1.62745,28000000.0
2009-12-02 06:20:00,1.6274,1.62755,1.6273,1.62735,52000000.0
2009-12-02 06:21:00,1.6274,1.62765,1.6274,1.62755,21400000.0
2009-12-02 06:22:00,1.62755,1.62755,1.6274,1.6275,16000000.0
2009-12-02 06:23:00,1.62745,1.6275,1.62745,1.6275,3000000.0
2009-12-02 06:24:00,1.6275,1.628,1.62745,1.628,51600000.0
2009-12-02 06:25:00,1.628,1.6281,1.6278,1.6281,43600000.0
2009-12-02 06:26:00,1.62805,1.62805,1.62765,1.6278,60800000.0
2009-12-02 06:27:00,1.62775,1.62785,1.62755,1.6276,43400000.0
2009-12-02 06:28:00,1.6276,1.62775,1.6276,1.6277,16000000.0
2009-12-02 06:29:00,1.62775,1.62785,1.6277,1.6277,23200000.0
2009-12-02 06:30:00,1.6277,1.62805,1.62765,1.62785,50000000.0
2009-12-02 06:31:00,1.6279,1.62795,1.62775,1.62775,37700000.0
2009-12-02 06:32:00,1.62775,1.6278,1.62775,1.62775,5000000.0
2009-12-02 06:33:00,1.6278,1.62785,1.62775,1.62785,7000000.0
2009-12-02 06:34:00,1.62785,1.6284,1.6278,1.62835,50700000.0
2009-12-02 06:35:00,1.62835,1.6284,1.6283,1.62835,9000000.0
2009-12-02 06:36:00,1.62835,1.62845,1.62815,1.6284,67700000.0
2009-12-02 06:37:00,1.62835,1.62845,1.6282,1.62835,79700000.0
2009-12-02 06:38:00,1.6284,1.6285,1.6283,1.6284,25000000.0
2009-12-02 06:39:00,1.6284,1.6285,1.6284,1.62845,21200000.0
2009-12-02 06:40:00,1.6285,1.6285,1.62825,1.6283,29200000.0
2009-12-02 06:41:00,1.6283,1.6284,1.62825,1.62825,12600000.0
2009-12-02 06:42:00,1.6283,1.6283,1.6281,1.62815,29600000.0
2009-12-02 06:43:00,1.62815,1.6285,1.628,1.6285,45400000.0
2009-12-02 06:44:00,1.6286,1.62865,1.6284,1.6284,23200000.0
2009-12-02 06:45:00,1.6284,1.6284,1.6282,1.6282,29000000.0
2009-12-02 06:46:00,1.62825,1.6285,1.62825,1.62845,21000000.0
2009-12-02 06:47:00,1.62835,1.62835,1.62815,1.62815,43600000.0
2009-12-02 06:48:00,1.62815,1.6285,1.6281,1.6281,57100000.0
2009-12-02 06:49:00,1.628,1.62815,1.62795,1.62805,17400000.0
2009-12-02 06:50:00,1.628,1.62845,1.628,1.62835,37500000.0
2009-12-02 06:51:00,1.6283,1.62835,1.62815,1.62825,56100000.0
2009-12-02 06:52:00,1.62815,1.62815,1.628,1.6281,24900000.0
2009-12-02 06:53:00,1.6281,1.6282,1.628,1.62805,24800000.0
2009-12-02 06:54:00,1.62815,1.62815,1.62795,1.628,15800000.0
2009-12-02 06:55:00,1.6279,1.6279,1.62775,1.62775,13000000.0
2009-12-02 06:56:00,1.62785,1.628,1.6276,1.6278,86300000.0
2009-12-02 06:57:00,1.62785,1.62785,1.6274,1.6274,150200000.0
2009-12-02 06:58:00,1.6274,1.6276,1.62735,1.6275,39800000.0
2009-12-02 06:59:00,1.62755,1.62795,1.62755,1.62785,36500000.0
2009-12-02 07:00:00,1.62785,1.6279,1.6277,1.62775,22000000.0
2009-12-02 07:01:00,1.62785,1.628,1.6278,1.628,13000000.0
2009-12-02 07:02:00,1.62805,1.62805,1.6276,1.6276,30100000.0
2009-12-02 07:03:00,1.6276,1.62795,1.6276,1.62795,25000000.0
2009-12-02 07:04:00,1.62805,1.62815,1.62785,1.628,57500000.0
2009-12-02 07:05:00,1.6281,1.62815,1.62805,1.62815,18200000.0
2009-12-02 07:06:00,1.62815,1.6282,1.6281,1.6281,31000000.0
2009-12-02 07:07:00,1.628,1.62825,1.628,1.6281,31000000.0
2009-12-02 07:08:00,1.6281,1.62815,1.6281,1.6281,10000000.0
2009-12-02 07:09:00,1.62815,1.6284,1.62815,1.6283,24800000.0
2009-12-02 07:10:00,1.6283,1.62865,1.6283,1.62865,77900000.0
2009-12-02 07:11:00,1.62865,1.62865,1.62815,1.6282,70200000.0
2009-12-02 07:12:00,1.6281,1.62815,1.62785,1.628,61200000.0
2009-12-02 07:13:00,1.628,1.62815,1.62795,1.6281,35400000.0
2009-12-02 07:14:00,1.62805,1.6281,1.62795,1.62805,32000000.0
2009-12-02 07:15:00,1.62795,1.62795,1.62765,1.62775,56400000.0
2009-12-02 07:16:00,1.6278,1.6278,1.62765,1.62765,17800000.0
2009-12-02 07:17:00,1.62775,1.62775,1.62755,1.6276,26100000.0
2009-12-02 07:18:00,1.6276,1.6277,1.62745,1.6276,47000000.0
2009-12-02 07:19:00,1.6275,1.6276,1.6273,1.6275,33200000.0
2009-12-02 07:20:00,1.62755,1.6278,1.62755,1.62775,24300000.0
2009-12-02 07:21:00,1.6278,1.6278,1.62775,1.6278,11000000.0
2009-12-02 07:22:00,1.6278,1.6278,1.6278,1.6278,1000000.0
2009-12-02 07:23:00,1.6278,1.6278,1.62745,1.6278,29000000.0
2009-12-02 07:24:00,1.6278,1.6278,1.6276,1.62775,28800000.0
2009-12-02 07:25:00,1.6278,1.6279,1.62765,1.6278,54400000.0
2009-12-02 07:26:00,1.62775,1.62815,1.62775,1.628,55600000.0
2009-12-02 07:27:00,1.628,1.62805,1.62765,1.6278,74200000.0
2009-12-02 07:28:00,1.62785,1.62795,1.6277,1.6279,36800000.0
2009-12-02 07:29:00,1.6279,1.628,1.62775,1.62785,63700000.0
2009-12-02 07:30:00,1.62775,1.6278,1.62765,1.6277,44200000.0
2009-12-02 07:31:00,1.62765,1.6278,1.62705,1.6272,74200000.0
2009-12-02 07:32:00,1.62725,1.62735,1.62705,1.62705,35800000.0
2009-12-02 07:33:00,1.62705,1.6271,1.627,1.627,11000000.0
2009-12-02 07:34:00,1.62705,1.6273,1.627,1.627,57700000.0
2009-12-02 07:35:00,1.62705,1.62715,1.62695,1.6271,49400000.0
2009-12-02 07:36:00,1.62715,1.6273,1.62695,1.62725,43400000.0
2009-12-02 07:37:00,1.62725,1.62755,1.62705,1.62725,45800000.0
2009-12-02 07:38:00,1.6272,1.62725,1.62715,1.62715,18000000.0
2009-12-02 07:39:00,1.6271,1.62725,1.62695,1.62695,28400000.0
2009-12-02 07:40:00,1.62705,1.6271,1.62695,1.62695,38000000.0
2009-12-02 07:41:00,1.627,1.6274,1.627,1.62715,57800000.0
2009-12-02 07:42:00,1.6271,1.6273,1.627,1.627,43200000.0
2009-12-02 07:43:00,1.62705,1.6274,1.62705,1.6274,42700000.0
2009-12-02 07:44:00,1.62735,1.6275,1.6271,1.6275,30400000.0
2009-12-02 07:45:00,1.62755,1.62755,1.6269,1.62705,62600000.0
2009-12-02 07:46:00,1.62705,1.62765,1.62695,1.62705,99600000.0
2009-12-02 07:47:00,1.62705,1.62735,1.62705,1.62715,66600000.0
2009-12-02 07:48:00,1.62715,1.6272,1.6269,1.6271,47000000.0
2009-12-02 07:49:00,1.627,1.62735,1.62695,1.62705,226900000.0
2009-12-02 07:50:00,1.62705,1.62705,1.62695,1.62695,78900000.0
2009-12-02 07:51:00,1.62695,1.627,1.6268,1.6268,97900000.0
2009-12-02 07:52:00,1.6268,1.6274,1.62675,1.6272,126500000.0
2009-12-02 07:53:00,1.62715,1.6275,1.62715,1.6274,72000000.0
2009-12-02 07:54:00,1.6274,1.62755,1.6269,1.62755,143200000.0
2009-12-02 07:55:00,1.62755,1.6276,1.6275,1.6276,12000000.0
2009-12-02 07:56:00,1.62755,1.62775,1.62735,1.62765,48800000.0
2009-12-02 07:57:00,1.6277,1.62775,1.62745,1.62755,34600000.0
2009-12-02 07:58:00,1.62745,1.6276,1.6273,1.6274,92000000.0
2009-12-02 07:59:00,1.6274,1.62755,1.62715,1.62715,43400000.0
2009-12-02 08:00:00,1.62715,1.6277,1.6271,1.62755,36300000.0
2009-12-02 08:01:00,1.6276,1.6276,1.62735,1.62735,50800000.0
2009-12-02 08:02:00,1.62745,1.62775,1.6271,1.62715,142300000.0
2009-12-02 08:03:00,1.62715,1.6273,1.62695,1.62705,96600000.0
2009-12-02 08:04:00,1.6271,1.62725,1.62705,1.62715,28600000.0
2009-12-02 08:05:00,1.6272,1.62765,1.62705,1.62705,58800000.0
2009-12-02 08:06:00,1.62695,1.62715,1.62645,1.62675,98200000.0
2009-12-02 08:07:00,1.6267,1.62685,1.6265,1.6267,46000000.0
2009-12-02 08:08:00,1.62665,1.62675,1.6263,1.62635,61000000.0
2009-12-02 08:09:00,1.62635,1.62655,1.62605,1.62625,83400000.0
2009-12-02 08:10:00,1.62615,1.6263,1.62585,1.6261,98000000.0
2009-12-02 08:11:00,1.62615,1.6262,1.62585,1.6259,60800000.0
2009-12-02 08:12:00,1.626,1.626,1.62575,1.626,49600000.0
2009-12-02 08:13:00,1.6259,1.62635,1.6259,1.6263,69800000.0
2009-12-02 08:14:00,1.6264,1.6264,1.626,1.6261,37000000.0
2009-12-02 08:15:00,1.626,1.626,1.62575,1.6258,43400000.0
2009-12-02 08:16:00,1.6257,1.6259,1.6257,1.62585,43600000.0
2009-12-02 08:17:00,1.6259,1.62595,1.6255,1.62565,68200000.0
2009-12-02 08:18:00,1.62565,1.62585,1.62545,1.6255,54000000.0
2009-12-02 08:19:00,1.6254,1.6256,1.62525,1.62525,55200000.0
2009-12-02 08:20:00,1.6253,1.62545,1.62505,1.62525,51000000.0
2009-12-02 08:21:00,1.62525,1.6256,1.6252,1.62555,69000000.0
2009-12-02 08:22:00,1.6256,1.6256,1.62535,1.6254,47100000.0
2009-12-02 08:23:00,1.6255,1.6258,1.62545,1.6258,40700000.0
2009-12-02 08:24:00,1.6256,1.6258,1.62555,1.6258,90700000.0
2009-12-02 08:25:00,1.62585,1.62615,1.6256,1.6259,92400000.0
2009-12-02 08:26:00,1.62585,1.6264,1.62585,1.6261,56800000.0
2009-12-02 08:27:00,1.6261,1.6263,1.62595,1.62605,93200000.0
2009-12-02 08:28:00,1.62615,1.6262,1.6257,1.626,78500000.0
2009-12-02 08:29:00,1.626,1.62615,1.6257,1.6258,93200000.0
2009-12-02 08:30:00,1.62585,1.62595,1.6256,1.6258,67600000.0
2009-12-02 08:31:00,1.6259,1.626,1.6256,1.6256,58600000.0
2009-12-02 08:32:00,1.6256,1.62605,1.6256,1.62605,61600000.0
2009-12-02 08:33:00,1.62605,1.62615,1.62585,1.626,46400000.0
2009-12-02 08:34:00,1.62615,1.62625,1.62585,1.62605,50400000.0
2009-12-02 08:35:00,1.62595,1.62595,1.6256,1.62565,71200000.0
2009-12-02 08:36:00,1.6257,1.6258,1.62545,1.6256,83000000.0
2009-12-02 08:37:00,1.62565,1.62575,1.6255,1.62565,24600000.0
2009-12-02 08:38:00,1.62565,1.62605,1.6256,1.62605,47200000.0
2009-12-02 08:39:00,1.62605,1.62605,1.62575,1.62585,35400000.0
2009-12-02 08:40:00,1.62585,1.626,1.6258,1.62595,30000000.0
2009-12-02 08:41:00,1.62585,1.62605,1.62585,1.62585,93900000.0
2009-12-02 08:42:00,1.6259,1.6262,1.62585,1.6261,38300000.0
2009-12-02 08:43:00,1.62615,1.6263,1.6261,1.6261,42800000.0
2009-12-02 08:44:00,1.62615,1.6263,1.6261,1.6262,42000000.0
2009-12-02 08:45:00,1.6262,1.6262,1.62605,1.62615,63800000.0
2009-12-02 08:46:00,1.62615,1.62645,1.62615,1.62645,58000000.0
2009-12-02 08:47:00,1.62645,1.62645,1.62645,1.62645,64000000.0
2009-12-02 08:48:00,1.62645,1.6265,1.62645,1.6265,113600000.0
2009-12-02 08:49:00,1.6265,1.6265,1.6265,1.6265,64000000.0
2009-12-02 08:50:00,1.6265,1.62695,1.6265,1.62695,111000000.0
2009-12-02 08:51:00,1.62695,1.6273,1.62685,1.6273,61500000.0
2009-12-02 08:52:00,1.6273,1.6273,1.6269,1.6271,125800000.0
2009-12-02 08:53:00,1.62715,1.62715,1.62685,1.6269,47800000.0
2009-12-02 08:54:00,1.62695,1.62715,1.6267,1.6271,86800000.0
2009-12-02 08:55:00,1.62715,1.6273,1.6268,1.6272,94000000.0
2009-12-02 08:56:00,1.62725,1.6274,1.6272,1.62725,55900000.0
2009-12-02 08:57:00,1.62735,1.62745,1.6272,1.62735,56000000.0
2009-12-02 08:58:00,1.62735,1.62755,1.6272,1.6272,76400000.0
2009-12-02 08:59:00,1.6272,1.6275,1.6272,1.6275,58800000.0
2009-12-02 09:00:00,1.6274,1.6276,1.62725,1.6275,59000000.0
2009-12-02 09:01:00,1.62765,1.6279,1.62755,1.6277,71000000.0
2009-12-02 09:02:00,1.6277,1.6281,1.6277,1.62795,59600000.0
2009-12-02 09:03:00,1.62805,1.62805,1.6277,1.62775,40300000.0
2009-12-02 09:04:00,1.6277,1.6281,1.6277,1.6278,101700000.0
2009-12-02 09:05:00,1.62785,1.6283,1.62785,1.62785,105300000.0
2009-12-02 09:06:00,1.6279,1.6283,1.6275,1.6282,133700000.0
2009-12-02 09:07:00,1.6282,1.62845,1.62775,1.62795,96200000.0
2009-12-02 09:08:00,1.62795,1.628,1.62765,1.62765,33300000.0
2009-12-02 09:09:00,1.62775,1.62775,1.62715,1.62755,124000000.0
2009-12-02 09:10:00,1.62745,1.62795,1.62715,1.6276,165300000.0
2009-12-02 09:11:00,1.62755,1.62805,1.62745,1.6278,96000000.0
2009-12-02 09:12:00,1.6278,1.62815,1.62755,1.6277,103300000.0
2009-12-02 09:13:00,1.62765,1.62795,1.62765,1.62775,66900000.0
2009-12-02 09:14:00,1.6278,1.6279,1.62765,1.6279,92600000.0
2009-12-02 09:15:00,1.6279,1.628,1.6273,1.6274,132200000.0
2009-12-02 09:16:00,1.62745,1.6277,1.6273,1.62755,78000000.0
2009-12-02 09:17:00,1.62755,1.6277,1.6274,1.6277,39900000.0
2009-12-02 09:18:00,1.6278,1.62785,1.62755,1.6276,110900000.0
2009-12-02 09:19:00,1.62765,1.6278,1.62745,1.6276,63000000.0
2009-12-02 09:20:00,1.6276,1.62785,1.62755,1.6276,245900000.0
2009-12-02 09:21:00,1.62765,1.6284,1.62765,1.6284,115100000.0
2009-12-02 09:22:00,1.6281,1.62825,1.628,1.62815,47400000.0
2009-12-02 09:23:00,1.6281,1.6282,1.62785,1.6281,189100000.0
2009-12-02 09:24:00,1.62815,1.629,1.62815,1.62885,174500000.0
2009-12-02 09:25:00,1.629,1.6292,1.6287,1.6292,197900000.0
2009-12-02 09:26:00,1.62925,1.6293,1.6287,1.62915,189700000.0
2009-12-02 09:27:00,1.62915,1.62945,1.6288,1.629,180200000.0
2009-12-02 09:28:00,1.629,1.62945,1.62895,1.6292,103500000.0
2009-12-02 09:29:00,1.6292,1.63015,1.6292,1.62985,166400000.0
2009-12-02 09:30:00,1.62985,1.63025,1.62955,1.62965,119600000.0
2009-12-02 09:31:00,1.6297,1.6299,1.62945,1.6296,86100000.0
2009-12-02 09:32:00,1.6296,1.6297,1.62925,1.62935,120400000.0
2009-12-02 09:33:00,1.6294,1.6294,1.6291,1.6294,57600000.0
2009-12-02 09:34:00,1.6294,1.6294,1.62905,1.6292,31400000.0
2009-12-02 09:35:00,1.6292,1.6298,1.6292,1.6295,42700000.0
2009-12-02 09:36:00,1.6295,1.6304,1.62935,1.6301,129300000.0
2009-12-02 09:37:00,1.63015,1.6302,1.62935,1.6294,105500000.0
2009-12-02 09:38:00,1.6294,1.6297,1.6292,1.6293,102100000.0
2009-12-02 09:39:00,1.62945,1.62965,1.6291,1.62925,86100000.0
2009-12-02 09:40:00,1.62925,1.6295,1.62925,1.62935,77600000.0
2009-12-02 09:41:00,1.62935,1.62995,1.62935,1.62965,118800000.0
2009-12-02 09:42:00,1.6297,1.62985,1.62965,1.62965,45000000.0
2009-12-02 09:43:00,1.62975,1.62975,1.62895,1.62925,94800000.0
2009-12-02 09:44:00,1.6292,1.6292,1.62845,1.62895,129000000.0
2009-12-02 09:45:00,1.6289,1.62895,1.62875,1.62885,50800000.0
2009-12-02 09:46:00,1.6288,1.62905,1.62865,1.6287,78200000.0
2009-12-02 09:47:00,1.6287,1.6288,1.6281,1.6284,111100000.0
2009-12-02 09:48:00,1.6284,1.6288,1.6281,1.62845,113200000.0
2009-12-02 09:49:00,1.62845,1.62865,1.6281,1.62815,118500000.0
2009-12-02 09:50:00,1.62805,1.62835,1.62805,1.62835,107700000.0
2009-12-02 09:51:00,1.62835,1.62835,1.628,1.62825,49000000.0
2009-12-02 09:52:00,1.6281,1.6283,1.62785,1.6279,53200000.0
2009-12-02 09:53:00,1.6279,1.628,1.6277,1.62795,144700000.0
2009-12-02 09:54:00,1.6278,1.6281,1.6277,1.62805,84100000.0
2009-12-02 09:55:00,1.628,1.6281,1.6277,1.628,117100000.0
2009-12-02 09:56:00,1.628,1.62825,1.628,1.62815,80000000.0
2009-12-02 09:57:00,1.6281,1.6284,1.62805,1.6283,74800000.0
2009-12-02 09:58:00,1.6283,1.6285,1.62815,1.6283,103800000.0
2009-12-02 09:59:00,1.62825,1.6287,1.62815,1.6285,111300000.0
2009-12-02 10:00:00,1.6285,1.6287,1.6283,1.62835,104300000.0
2009-12-02 10:01:00,1.6284,1.62865,1.62815,1.62825,126000000.0
2009-12-02 10:02:00,1.62825,1.6284,1.6279,1.62795,71000000.0
2009-12-02 10:03:00,1.62795,1.6282,1.62785,1.6281,144300000.0
2009-12-02 10:04:00,1.62815,1.62825,1.6277,1.62775,104900000.0
2009-12-02 10:05:00,1.62765,1.62795,1.62735,1.62785,185700000.0
2009-12-02 10:06:00,1.62795,1.62795,1.62725,1.6273,130600000.0
2009-12-02 10:07:00,1.6273,1.6276,1.62705,1.6273,149000000.0
2009-12-02 10:08:00,1.6273,1.6276,1.6272,1.62745,113400000.0
2009-12-02 10:09:00,1.6275,1.62785,1.62725,1.62765,138800000.0
2009-12-02 10:10:00,1.62765,1.62785,1.62755,1.6277,86200000.0
2009-12-02 10:11:00,1.6277,1.6278,1.6275,1.6275,97600000.0
2009-12-02 10:12:00,1.6276,1.62775,1.6273,1.6276,154400000.0
2009-12-02 10:13:00,1.6275,1.62845,1.6275,1.62845,99600000.0
2009-12-02 10:14:00,1.62835,1.62895,1.628,1.62855,137400000.0
2009-12-02 10:15:00,1.6286,1.6292,1.6285,1.6292,92600000.0
2009-12-02 10:16:00,1.6292,1.6292,1.6288,1.6288,81400000.0
2009-12-02 10:17:00,1.62885,1.6292,1.62865,1.6287,85300000.0
2009-12-02 10:18:00,1.6286,1.6286,1.62815,1.62825,72800000.0
2009-12-02 10:19:00,1.62825,1.6285,1.62825,1.62835,37500000.0
2009-12-02 10:20:00,1.62835,1.6285,1.6276,1.6276,119800000.0
2009-12-02 10:21:00,1.6277,1.6283,1.6275,1.62815,133000000.0
2009-12-02 10:22:00,1.6283,1.6286,1.6281,1.62855,114000000.0
2009-12-02 10:23:00,1.62855,1.6289,1.62845,1.6288,47400000.0
2009-12-02 10:24:00,1.6288,1.6288,1.6283,1.62835,65300000.0
2009-12-02 10:25:00,1.6284,1.62865,1.62805,1.62825,131100000.0
2009-12-02 10:26:00,1.62825,1.62845,1.628,1.6282,102100000.0
2009-12-02 10:27:00,1.62825,1.6284,1.62765,1.62785,121300000.0
2009-12-02 10:28:00,1.62785,1.628,1.6272,1.6272,104900000.0
2009-12-02 10:29:00,1.6272,1.6275,1.6271,1.62725,128000000.0
2009-12-02 10:30:00,1.62735,1.62775,1.6271,1.62745,151400000.0
2009-12-02 10:31:00,1.62735,1.6275,1.62705,1.62725,126400000.0
2009-12-02 10:32:00,1.6272,1.62785,1.62705,1.62765,120000000.0
2009-12-02 10:33:00,1.6278,1.62805,1.6273,1.628,156900000.0
2009-12-02 10:34:00,1.628,1.62865,1.628,1.6283,118400000.0
2009-12-02 10:35:00,1.6284,1.6284,1.628,1.628,95900000.0
2009-12-02 10:36:00,1.6281,1.6281,1.6277,1.6279,73300000.0
2009-12-02 10:37:00,1.6277,1.628,1.6276,1.62775,80200000.0
2009-12-02 10:38:00,1.62775,1.6279,1.62745,1.6278,126800000.0
2009-12-02 10:39:00,1.62775,1.62795,1.62735,1.62765,58000000.0
2009-12-02 10:40:00,1.6275,1.62825,1.6275,1.62815,144300000.0
2009-12-02 10:41:00,1.62815,1.6283,1.6278,1.62795,108300000.0
2009-12-02 10:42:00,1.62795,1.62815,1.6278,1.6279,75100000.0
2009-12-02 10:43:00,1.62795,1.62795,1.6276,1.62785,92800000.0
2009-12-02 10:44:00,1.6278,1.6281,1.62775,1.62795,94300000.0
2009-12-02 10:45:00,1.628,1.6284,1.6278,1.62825,71900000.0
2009-12-02 10:46:00,1.62825,1.6285,1.6279,1.6285,100600000.0
2009-12-02 10:47:00,1.6285,1.6287,1.6284,1.62865,77700000.0
2009-12-02 10:48:00,1.6287,1.6288,1.62835,1.62865,85800000.0
2009-12-02 10:49:00,1.62865,1.62905,1.6285,1.6289,43100000.0
2009-12-02 10:50:00,1.6289,1.62905,1.6287,1.6287,66000000.0
2009-12-02 10:51:00,1.6287,1.6289,1.6286,1.6288,26500000.0
2009-12-02 10:52:00,1.62875,1.62885,1.6285,1.62875,67800000.0
2009-12-02 10:53:00,1.62875,1.6289,1.6284,1.6288,72900000.0
2009-12-02 10:54:00,1.6288,1.629,1.6284,1.6285,71800000.0
2009-12-02 10:55:00,1.6285,1.62895,1.6282,1.62895,76200000.0
2009-12-02 10:56:00,1.62895,1.62985,1.62875,1.6296,109700000.0
2009-12-02 10:57:00,1.62965,1.62985,1.6293,1.6293,114000000.0
2009-12-02 10:58:00,1.62935,1.6295,1.62915,1.62915,48100000.0
2009-12-02 10:59:00,1.6292,1.62945,1.62915,1.62915,58400000.0
2009-12-02 11:00:00,1.62905,1.62935,1.62895,1.62935,57600000.0
2009-12-02 11:01:00,1.6292,1.62945,1.62915,1.62915,66800000.0
2009-12-02 11:02:00,1.62925,1.6295,1.62865,1.62865,90800000.0
2009-12-02 11:03:00,1.62865,1.62875,1.6284,1.6286,94900000.0
2009-12-02 11:04:00,1.6286,1.6286,1.62825,1.62855,85300000.0
2009-12-02 11:05:00,1.6286,1.62895,1.6285,1.6287,95400000.0
2009-12-02 11:06:00,1.6287,1.62915,1.62865,1.6291,136800000.0
2009-12-02 11:07:00,1.62915,1.6293,1.6288,1.6291,120400000.0
2009-12-02 11:08:00,1.6291,1.6291,1.6284,1.6286,181800000.0
2009-12-02 11:09:00,1.6287,1.6287,1.62835,1.6284,176000000.0
2009-12-02 11:10:00,1.6284,1.62865,1.6283,1.62855,92800000.0
2009-12-02 11:11:00,1.6285,1.6287,1.62835,1.6286,145600000.0
2009-12-02 11:12:00,1.6286,1.6287,1.6283,1.62845,192800000.0
2009-12-02 11:13:00,1.62845,1.62865,1.6282,1.62835,152500000.0
2009-12-02 11:14:00,1.62835,1.62835,1.62815,1.62815,107100000.0
2009-12-02 11:15:00,1.62815,1.62845,1.62795,1.62845,107600000.0
2009-12-02 11:16:00,1.62845,1.6286,1.62845,1.62855,18800000.0
2009-12-02 11:17:00,1.62855,1.62855,1.62815,1.62825,108800000.0
2009-12-02 11:18:00,1.62825,1.6283,1.6278,1.62795,168200000.0
2009-12-02 11:19:00,1.62795,1.62835,1.6279,1.6283,100600000.0
2009-12-02 11:20:00,1.62835,1.62865,1.62825,1.6286,163400000.0
2009-12-02 11:21:00,1.62865,1.62875,1.62835,1.62865,143100000.0
2009-12-02 11:22:00,1.6286,1.6289,1.62835,1.6287,221500000.0
2009-12-02 11:23:00,1.6287,1.62885,1.6284,1.6284,76500000.0
2009-12-02 11:24:00,1.6284,1.62855,1.62815,1.62825,112100000.0
2009-12-02 11:25:00,1.62835,1.62855,1.62815,1.6284,79400000.0
2009-12-02 11:26:00,1.62845,1.62875,1.62835,1.6286,147800000.0
2009-12-02 11:27:00,1.62855,1.62885,1.6282,1.6286,111300000.0
2009-12-02 11:28:00,1.62855,1.62905,1.62855,1.62905,110500000.0
2009-12-02 11:29:00,1.62905,1.62905,1.6281,1.6282,175200000.0
2009-12-02 11:30:00,1.62825,1.62855,1.62825,1.6283,118700000.0
2009-12-02 11:31:00,1.6283,1.6285,1.62805,1.62805,72300000.0
2009-12-02 11:32:00,1.62805,1.6286,1.62795,1.6285,84800000.0
2009-12-02 11:33:00,1.6285,1.6288,1.6284,1.62855,75400000.0
2009-12-02 11:34:00,1.62865,1.62865,1.6283,1.6283,31400000.0
2009-12-02 11:35:00,1.62835,1.62835,1.62795,1.6281,39200000.0
2009-12-02 11:36:00,1.6281,1.6281,1.6277,1.62775,70600000.0
2009-12-02 11:37:00,1.62775,1.6279,1.62745,1.6278,94000000.0
2009-12-02 11:38:00,1.6279,1.62805,1.6276,1.62805,87600000.0
2009-12-02 11:39:00,1.62805,1.6282,1.62805,1.62805,100800000.0
2009-12-02 11:40:00,1.62805,1.62825,1.62785,1.62805,76400000.0
2009-12-02 11:41:00,1.62805,1.62815,1.6277,1.62775,107700000.0
2009-12-02 11:42:00,1.62775,1.628,1.6277,1.62775,86900000.0
2009-12-02 11:43:00,1.6278,1.6281,1.6278,1.628,66400000.0
2009-12-02 11:44:00,1.628,1.6281,1.6276,1.6276,162800000.0
2009-12-02 11:45:00,1.62765,1.62775,1.6274,1.6274,34900000.0
2009-12-02 11:46:00,1.62745,1.62755,1.62715,1.62715,59000000.0
2009-12-02 11:47:00,1.62715,1.62765,1.6271,1.62755,50600000.0
2009-12-02 11:48:00,1.62745,1.62765,1.62715,1.62725,78100000.0
2009-12-02 11:49:00,1.62725,1.62745,1.62725,1.6274,21900000.0
2009-12-02 11:50:00,1.6274,1.62755,1.62725,1.62725,111600000.0
2009-12-02 11:51:00,1.62725,1.62735,1.6268,1.6268,151700000.0
2009-12-02 11:52:00,1.6267,1.62695,1.6265,1.62665,111200000.0
2009-12-02 11:53:00,1.62665,1.62665,1.6256,1.6256,110900000.0
2009-12-02 11:54:00,1.62555,1.626,1.6255,1.6259,126600000.0
2009-12-02 11:55:00,1.62595,1.6261,1.62565,1.62575,68400000.0
2009-12-02 11:56:00,1.62575,1.62605,1.6255,1.6257,101400000.0
2009-12-02 11:57:00,1.6257,1.62595,1.62555,1.6256,81100000.0
2009-12-02 11:58:00,1.62565,1.6261,1.62555,1.62605,84200000.0
2009-12-02 11:59:00,1.626,1.6261,1.62575,1.626,100900000.0
2009-12-02 12:00:00,1.62605,1.62645,1.62595,1.62645,85800000.0
2009-12-02 12:01:00,1.62645,1.62655,1.6262,1.62645,45600000.0
2009-12-02 12:02:00,1.62645,1.62655,1.6263,1.6265,50500000.0
2009-12-02 12:03:00,1.62645,1.6266,1.6264,1.6265,30800000.0
2009-12-02 12:04:00,1.6265,1.627,1.6265,1.62685,64800000.0
2009-12-02 12:05:00,1.6269,1.627,1.62625,1.6263,75800000.0
2009-12-02 12:06:00,1.6263,1.62655,1.6261,1.6265,85000000.0
2009-12-02 12:07:00,1.6265,1.6266,1.62605,1.62645,113700000.0
2009-12-02 12:08:00,1.62645,1.6266,1.62635,1.6266,32400000.0
2009-12-02 12:09:00,1.6266,1.6267,1.62645,1.6266,79200000.0
2009-12-02 12:10:00,1.6266,1.62685,1.62655,1.6268,88500000.0
2009-12-02 12:11:00,1.62675,1.62675,1.6265,1.62655,42000000.0
2009-12-02 12:12:00,1.62645,1.62665,1.62625,1.62635,93000000.0
2009-12-02 12:13:00,1.62645,1.62675,1.6264,1.62675,55800000.0
2009-12-02 12:14:00,1.62675,1.62675,1.62625,1.6264,71000000.0
2009-12-02 12:15:00,1.62635,1.6264,1.62585,1.6262,99900000.0
2009-12-02 12:16:00,1.6263,1.6266,1.62605,1.6262,108500000.0
2009-12-02 12:17:00,1.62625,1.6265,1.62625,1.6265,81400000.0
2009-12-02 12:18:00,1.6265,1.6267,1.62635,1.6267,69000000.0
2009-12-02 12:19:00,1.6267,1.62715,1.62645,1.62695,102000000.0
2009-12-02 12:20:00,1.62695,1.6271,1.6266,1.6271,115900000.0
2009-12-02 12:21:00,1.627,1.6271,1.62675,1.627,82900000.0
2009-12-02 12:22:00,1.627,1.6271,1.62685,1.627,69200000.0
2009-12-02 12:23:00,1.62705,1.62725,1.62675,1.627,66100000.0
2009-12-02 12:24:00,1.62705,1.62755,1.627,1.62745,80500000.0
2009-12-02 12:25:00,1.62705,1.6274,1.62705,1.62725,51500000.0
2009-12-02 12:26:00,1.62715,1.62715,1.62665,1.62685,165100000.0
2009-12-02 12:27:00,1.6269,1.62755,1.62685,1.6271,138300000.0
2009-12-02 12:28:00,1.62715,1.6273,1.62695,1.6271,73300000.0
2009-12-02 12:29:00,1.6271,1.6273,1.62705,1.62705,38100000.0
2009-12-02 12:30:00,1.62705,1.6272,1.627,1.6272,56600000.0
2009-12-02 12:31:00,1.6272,1.6272,1.627,1.6271,13200000.0
2009-12-02 12:32:00,1.62715,1.6274,1.62705,1.6273,25600000.0
2009-12-02 12:33:00,1.6273,1.6274,1.6271,1.6272,28800000.0
2009-12-02 12:34:00,1.6273,1.62745,1.62715,1.62735,37400000.0
2009-12-02 12:35:00,1.6272,1.62755,1.6272,1.62745,33000000.0
2009-12-02 12:36:00,1.62735,1.6275,1.627,1.6272,49100000.0
2009-12-02 12:37:00,1.6273,1.6274,1.627,1.62715,58000000.0
2009-12-02 12:38:00,1.6272,1.6277,1.62695,1.62745,122100000.0
2009-12-02 12:39:00,1.62755,1.6277,1.62725,1.62725,77600000.0
2009-12-02 12:40:00,1.6273,1.6275,1.6272,1.6273,56500000.0
2009-12-02 12:41:00,1.6273,1.62745,1.62715,1.62725,37800000.0
2009-12-02 12:42:00,1.62735,1.6274,1.62725,1.62725,32300000.0
2009-12-02 12:43:00,1.6272,1.62735,1.62695,1.6272,103700000.0
2009-12-02 12:44:00,1.6272,1.62735,1.62715,1.62715,42400000.0
2009-12-02 12:45:00,1.62715,1.62725,1.62715,1.62725,5000000.0
2009-12-02 12:46:00,1.6272,1.62735,1.62705,1.6272,60300000.0
2009-12-02 12:47:00,1.6271,1.62755,1.62705,1.6275,61700000.0
2009-12-02 12:48:00,1.6275,1.6275,1.6273,1.62735,26800000.0
2009-12-02 12:49:00,1.6273,1.62745,1.62705,1.62705,33300000.0
2009-12-02 12:50:00,1.62695,1.62735,1.6269,1.627,171700000.0
2009-12-02 12:51:00,1.62695,1.62715,1.62685,1.62685,125800000.0
2009-12-02 12:52:00,1.6268,1.6269,1.62655,1.62665,113600000.0
2009-12-02 12:53:00,1.62675,1.6269,1.6266,1.62685,97500000.0
2009-12-02 12:54:00,1.62685,1.62685,1.62635,1.62635,145200000.0
2009-12-02 12:55:00,1.62635,1.62695,1.62635,1.62685,70300000.0
2009-12-02 12:56:00,1.62675,1.6269,1.62655,1.6266,90300000.0
2009-12-02 12:57:00,1.62665,1.6269,1.62655,1.6267,98300000.0
2009-12-02 12:58:00,1.6267,1.6269,1.6265,1.62665,171000000.0
2009-12-02 12:59:00,1.6267,1.6269,1.62655,1.62675,136700000.0
2009-12-02 13:00:00,1.6267,1.62685,1.62645,1.62655,145700000.0
2009-12-02 13:01:00,1.62655,1.62655,1.62625,1.62645,112200000.0
2009-12-02 13:02:00,1.6264,1.6264,1.626,1.6261,72900000.0
2009-12-02 13:03:00,1.626,1.6261,1.6258,1.62595,97900000.0
2009-12-02 13:04:00,1.62595,1.626,1.62535,1.62555,144800000.0
2009-12-02 13:05:00,1.62555,1.6259,1.6255,1.62585,116000000.0
2009-12-02 13:06:00,1.62575,1.62605,1.62575,1.6258,109400000.0
2009-12-02 13:07:00,1.6258,1.62605,1.62575,1.62585,148100000.0
2009-12-02 13:08:00,1.62575,1.62625,1.6256,1.62605,149100000.0
2009-12-02 13:09:00,1.62605,1.6261,1.62585,1.626,69800000.0
2009-12-02 13:10:00,1.62595,1.62625,1.6257,1.62605,121800000.0
2009-12-02 13:11:00,1.6261,1.6264,1.62605,1.62635,107200000.0
2009-12-02 13:12:00,1.6263,1.6267,1.62605,1.62645,155300000.0
2009-12-02 13:13:00,1.62645,1.62655,1.62625,1.62645,91300000.0
2009-12-02 13:14:00,1.6265,1.6267,1.6265,1.62665,33100000.0
2009-12-02 13:15:00,1.62655,1.62685,1.62645,1.62665,44800000.0
2009-12-02 13:16:00,1.62655,1.62665,1.6265,1.6265,40100000.0
2009-12-02 13:17:00,1.62655,1.6267,1.62645,1.62655,49800000.0
2009-12-02 13:18:00,1.62655,1.62665,1.6261,1.6264,90500000.0
2009-12-02 13:19:00,1.62645,1.62675,1.6264,1.62675,40100000.0
2009-12-02 13:20:00,1.62665,1.6267,1.62655,1.62655,4400000.0
2009-12-02 13:21:00,1.62665,1.62665,1.6265,1.6266,16400000.0
2009-12-02 13:22:00,1.6266,1.62675,1.6264,1.62655,47000000.0
2009-12-02 13:23:00,1.62655,1.62695,1.6265,1.62655,115800000.0
2009-12-02 13:24:00,1.62655,1.6267,1.62625,1.6265,111400000.0
2009-12-02 13:25:00,1.6265,1.62685,1.6265,1.62675,93400000.0
2009-12-02 13:26:00,1.62685,1.62725,1.6266,1.62665,172400000.0
2009-12-02 13:27:00,1.62675,1.62675,1.62655,1.62655,53800000.0
2009-12-02 13:28:00,1.62645,1.6267,1.62635,1.62645,62400000.0
2009-12-02 13:29:00,1.62645,1.6271,1.62635,1.627,41800000.0
2009-12-02 13:30:00,1.62705,1.6273,1.62705,1.62715,84700000.0
2009-12-02 13:31:00,1.6271,1.62725,1.627,1.62715,45300000.0
2009-12-02 13:32:00,1.62715,1.6273,1.62695,1.6271,62400000.0
2009-12-02 13:33:00,1.6271,1.6276,1.627,1.6275,48600000.0
2009-12-02 13:34:00,1.6275,1.62765,1.62685,1.6269,69400000.0
2009-12-02 13:35:00,1.6269,1.62695,1.6268,1.62695,49000000.0
2009-12-02 13:36:00,1.6269,1.62695,1.62675,1.62695,29700000.0
2009-12-02 13:37:00,1.62695,1.62705,1.62675,1.62675,33500000.0
2009-12-02 13:38:00,1.62695,1.627,1.6266,1.6266,50000000.0
2009-12-02 13:39:00,1.62665,1.62725,1.62665,1.6271,67300000.0
2009-12-02 13:40:00,1.6271,1.6272,1.6271,1.6272,43400000.0
2009-12-02 13:41:00,1.6272,1.6275,1.627,1.6275,56300000.0
2009-12-02 13:42:00,1.6275,1.6277,1.6275,1.6275,82700000.0
2009-12-02 13:43:00,1.6275,1.62765,1.6272,1.62745,90000000.0
2009-12-02 13:44:00,1.62745,1.6277,1.62735,1.6275,66200000.0
2009-12-02 13:45:00,1.62755,1.62765,1.62735,1.62735,93900000.0
2009-12-02 13:46:00,1.6274,1.6275,1.62695,1.627,101000000.0
2009-12-02 13:47:00,1.62705,1.62725,1.62695,1.6271,103500000.0
2009-12-02 13:48:00,1.62715,1.6272,1.6269,1.627,45000000.0
2009-12-02 13:49:00,1.627,1.62705,1.62655,1.6266,88700000.0
2009-12-02 13:50:00,1.6266,1.6268,1.62615,1.6262,119300000.0
2009-12-02 13:51:00,1.62625,1.62655,1.62615,1.62645,88200000.0
2009-12-02 13:52:00,1.62645,1.62665,1.62645,1.62655,18800000.0
2009-12-02 13:53:00,1.62665,1.62685,1.62645,1.62675,32600000.0
2009-12-02 13:54:00,1.6269,1.6271,1.6266,1.62665,88400000.0
2009-12-02 13:55:00,1.62665,1.6273,1.6266,1.6271,78200000.0
2009-12-02 13:56:00,1.6271,1.6271,1.6265,1.6265,155800000.0
2009-12-02 13:57:00,1.6265,1.6266,1.6265,1.6266,24000000.0
2009-12-02 13:58:00,1.62665,1.6268,1.6264,1.6268,63500000.0
2009-12-02 13:59:00,1.62665,1.62665,1.62625,1.62635,82500000.0
2009-12-02 14:00:00,1.62635,1.62675,1.6262,1.6266,83400000.0
2009-12-02 14:01:00,1.6266,1.6266,1.62605,1.62605,73600000.0
2009-12-02 14:02:00,1.6261,1.6262,1.626,1.6261,39400000.0
2009-12-02 14:03:00,1.62615,1.62615,1.62605,1.6261,37400000.0
2009-12-02 14:04:00,1.6261,1.62645,1.6259,1.6264,84600000.0
2009-12-02 14:05:00,1.6265,1.62655,1.62605,1.6265,150000000.0
2009-12-02 14:06:00,1.6264,1.6268,1.62635,1.6265,97100000.0
2009-12-02 14:07:00,1.6265,1.6267,1.6264,1.6264,42800000.0
2009-12-02 14:08:00,1.6264,1.62665,1.6264,1.6264,39700000.0
2009-12-02 14:09:00,1.6264,1.6265,1.6263,1.6263,37000000.0
2009-12-02 14:10:00,1.62625,1.6264,1.6262,1.6262,29200000.0
2009-12-02 14:11:00,1.6262,1.6263,1.6259,1.62605,47500000.0
2009-12-02 14:12:00,1.62605,1.62625,1.626,1.6261,29200000.0
2009-12-02 14:13:00,1.62615,1.62635,1.62605,1.62635,76300000.0
2009-12-02 14:14:00,1.6263,1.62635,1.62595,1.62595,53800000.0
2009-12-02 14:15:00,1.62595,1.62605,1.62595,1.62605,30900000.0
2009-12-02 14:16:00,1.62605,1.6261,1.62595,1.6261,87300000.0
2009-12-02 14:17:00,1.6261,1.6262,1.62585,1.62605,60200000.0
2009-12-02 14:18:00,1.62605,1.62625,1.6259,1.62605,74000000.0
2009-12-02 14:19:00,1.62605,1.62645,1.626,1.6262,68100000.0
2009-12-02 14:20:00,1.62615,1.6265,1.62615,1.6264,27000000.0
2009-12-02 14:21:00,1.6265,1.6265,1.6263,1.6263,16700000.0
2009-12-02 14:22:00,1.62635,1.62635,1.62625,1.6263,49600000.0
2009-12-02 14:23:00,1.62635,1.6267,1.62635,1.6264,93800000.0
2009-12-02 14:24:00,1.6264,1.6266,1.6262,1.62645,54800000.0
2009-12-02 14:25:00,1.62635,1.6266,1.62635,1.6265,33600000.0
2009-12-02 14:26:00,1.6265,1.6265,1.6263,1.6263,23900000.0
2009-12-02 14:27:00,1.6264,1.62645,1.62605,1.6263,56400000.0
2009-12-02 14:28:00,1.6263,1.62635,1.62625,1.6263,75100000.0
2009-12-02 14:29:00,1.6262,1.6262,1.62585,1.62605,71200000.0
2009-12-02 14:30:00,1.626,1.62625,1.6259,1.62605,79600000.0
2009-12-02 14:31:00,1.62605,1.6264,1.62595,1.6263,60800000.0
2009-12-02 14:32:00,1.62625,1.6263,1.62605,1.62615,66300000.0
2009-12-02 14:33:00,1.62615,1.6262,1.62595,1.62595,40500000.0
2009-12-02 14:34:00,1.62595,1.6261,1.6258,1.62595,44800000.0
2009-12-02 14:35:00,1.6259,1.6259,1.6257,1.62585,44800000.0
2009-12-02 14:36:00,1.6258,1.6259,1.62555,1.6258,60000000.0
2009-12-02 14:37:00,1.62585,1.62625,1.6257,1.62605,112000000.0
2009-12-02 14:38:00,1.62615,1.62615,1.6257,1.6259,77200000.0
2009-12-02 14:39:00,1.6261,1.6263,1.62585,1.6261,82600000.0
2009-12-02 14:40:00,1.6261,1.62625,1.6261,1.62625,27700000.0
2009-12-02 14:41:00,1.62625,1.62645,1.626,1.62605,80400000.0
2009-12-02 14:42:00,1.626,1.62615,1.62595,1.62615,42600000.0
2009-12-02 14:43:00,1.6261,1.6263,1.6261,1.62615,30800000.0
2009-12-02 14:44:00,1.62615,1.62635,1.626,1.6262,38800000.0
2009-12-02 14:45:00,1.6263,1.62635,1.626,1.626,37200000.0
2009-12-02 14:46:00,1.62605,1.62615,1.62585,1.626,73200000.0
2009-12-02 14:47:00,1.626,1.62605,1.62575,1.62605,54800000.0
2009-12-02 14:48:00,1.626,1.6262,1.6259,1.6261,59700000.0
2009-12-02 14:49:00,1.62615,1.6263,1.62605,1.62615,65800000.0
2009-12-02 14:50:00,1.6261,1.6263,1.6258,1.6258,78600000.0
2009-12-02 14:51:00,1.6258,1.6261,1.6258,1.6261,81700000.0
2009-12-02 14:52:00,1.626,1.626,1.6258,1.6258,56600000.0
2009-12-02 14:53:00,1.6258,1.6259,1.62545,1.62565,86200000.0
2009-12-02 14:54:00,1.62565,1.62565,1.62535,1.62555,23800000.0
2009-12-02 14:55:00,1.62555,1.6257,1.6255,1.6256,34800000.0
2009-12-02 14:56:00,1.62565,1.6259,1.62565,1.6258,70100000.0
2009-12-02 14:57:00,1.6258,1.6259,1.6257,1.62585,60200000.0
2009-12-02 14:58:00,1.62595,1.62605,1.6256,1.62595,82400000.0
2009-12-02 14:59:00,1.62595,1.6263,1.62595,1.6261,74200000.0
2009-12-02 15:00:00,1.62615,1.62635,1.62485,1.625,117800000.0
2009-12-02 15:01:00,1.6249,1.6254,1.6249,1.62515,115100000.0
2009-12-02 15:02:00,1.62525,1.62545,1.6251,1.6253,79500000.0
2009-12-02 15:03:00,1.62535,1.62565,1.6253,1.6254,103300000.0
2009-12-02 15:04:00,1.62545,1.6258,1.62525,1.6256,134700000.0
2009-12-02 15:05:00,1.6256,1.6257,1.6255,1.62565,70500000.0
2009-12-02 15:06:00,1.62555,1.62565,1.6253,1.62535,72700000.0
2009-12-02 15:07:00,1.62535,1.62555,1.62525,1.62545,50000000.0
2009-12-02 15:08:00,1.6254,1.62545,1.625,1.62545,39200000.0
2009-12-02 15:09:00,1.62545,1.62585,1.62525,1.6258,81900000.0
2009-12-02 15:10:00,1.6258,1.6259,1.6256,1.6257,57000000.0
2009-12-02 15:11:00,1.62565,1.626,1.6256,1.6259,61000000.0
2009-12-02 15:12:00,1.6259,1.62605,1.6257,1.62595,68900000.0
2009-12-02 15:13:00,1.62595,1.6263,1.6256,1.62575,90600000.0
2009-12-02 15:14:00,1.6258,1.6261,1.62555,1.6257,113800000.0
2009-12-02 15:15:00,1.6257,1.62655,1.62555,1.62645,191700000.0
2009-12-02 15:16:00,1.6264,1.6266,1.6257,1.626,116400000.0
2009-12-02 15:17:00,1.626,1.6262,1.62575,1.62575,78300000.0
2009-12-02 15:18:00,1.62585,1.62595,1.62545,1.62575,106900000.0
2009-12-02 15:19:00,1.62575,1.6259,1.6253,1.6253,111700000.0
2009-12-02 15:20:00,1.62525,1.626,1.6252,1.62565,98300000.0
2009-12-02 15:21:00,1.6257,1.6258,1.62495,1.62495,144900000.0
2009-12-02 15:22:00,1.62505,1.6255,1.62495,1.6251,119900000.0
2009-12-02 15:23:00,1.6252,1.6255,1.62485,1.6253,115500000.0
2009-12-02 15:24:00,1.62535,1.6256,1.6248,1.62485,93000000.0
2009-12-02 15:25:00,1.6247,1.6252,1.62455,1.62505,79900000.0
2009-12-02 15:26:00,1.6251,1.62515,1.62485,1.62495,119200000.0
2009-12-02 15:27:00,1.62495,1.6256,1.6249,1.62525,111000000.0
2009-12-02 15:28:00,1.6252,1.6256,1.6252,1.6255,67600000.0
2009-12-02 15:29:00,1.6255,1.6257,1.6252,1.62555,64000000.0
2009-12-02 15:30:00,1.6256,1.6258,1.6254,1.62545,136500000.0
2009-12-02 15:31:00,1.62545,1.62555,1.6246,1.6253,157300000.0
2009-12-02 15:32:00,1.6253,1.6253,1.6241,1.6241,124300000.0
2009-12-02 15:33:00,1.624,1.6241,1.6236,1.62405,129100000.0
2009-12-02 15:34:00,1.62405,1.6243,1.62365,1.6237,63500000.0
2009-12-02 15:35:00,1.62375,1.6244,1.6235,1.62395,126800000.0
2009-12-02 15:36:00,1.62395,1.62445,1.62385,1.6241,113100000.0
2009-12-02 15:37:00,1.6241,1.62425,1.62375,1.62425,76700000.0
2009-12-02 15:38:00,1.62425,1.62445,1.6238,1.62425,109700000.0
2009-12-02 15:39:00,1.6243,1.62435,1.62395,1.6242,75900000.0
2009-12-02 15:40:00,1.62405,1.6246,1.624,1.6245,68300000.0
2009-12-02 15:41:00,1.6246,1.6246,1.62415,1.62425,40200000.0
2009-12-02 15:42:00,1.62415,1.6246,1.6241,1.62435,103100000.0
2009-12-02 15:43:00,1.6244,1.6244,1.6239,1.6241,66400000.0
2009-12-02 15:44:00,1.62415,1.6246,1.62405,1.62445,72900000.0
2009-12-02 15:45:00,1.6245,1.62495,1.62445,1.6248,91700000.0
2009-12-02 15:46:00,1.6248,1.6248,1.62455,1.6248,36400000.0
2009-12-02 15:47:00,1.6249,1.625,1.6246,1.625,91000000.0
2009-12-02 15:48:00,1.625,1.625,1.62445,1.62475,63900000.0
2009-12-02 15:49:00,1.62475,1.6248,1.62425,1.6245,76200000.0
2009-12-02 15:50:00,1.6245,1.6249,1.6245,1.6249,65000000.0
2009-12-02 15:51:00,1.625,1.625,1.62455,1.6247,114500000.0
2009-12-02 15:52:00,1.6247,1.6252,1.62465,1.625,95600000.0
2009-12-02 15:53:00,1.625,1.6253,1.62495,1.6252,110200000.0
2009-12-02 15:54:00,1.6252,1.6253,1.6248,1.62495,114700000.0
2009-12-02 15:55:00,1.62495,1.6252,1.62455,1.62475,180600000.0
2009-12-02 15:56:00,1.62475,1.62525,1.62465,1.62525,132800000.0
2009-12-02 15:57:00,1.62525,1.6253,1.6247,1.62515,135300000.0
2009-12-02 15:58:00,1.62515,1.6256,1.62515,1.62535,101200000.0
2009-12-02 15:59:00,1.62525,1.6254,1.625,1.62535,96400000.0
2009-12-02 16:00:00,1.62535,1.6255,1.62495,1.62495,97800000.0
2009-12-02 16:01:00,1.62505,1.62515,1.6246,1.62465,95300000.0
2009-12-02 16:02:00,1.6246,1.6251,1.62455,1.625,65800000.0
2009-12-02 16:03:00,1.62495,1.62515,1.62475,1.625,109400000.0
2009-12-02 16:04:00,1.625,1.6251,1.62445,1.62495,126700000.0
2009-12-02 16:05:00,1.6248,1.62515,1.6247,1.62485,84700000.0
2009-12-02 16:06:00,1.62485,1.62495,1.62445,1.62465,117000000.0
2009-12-02 16:07:00,1.62465,1.62485,1.6244,1.62485,123800000.0
2009-12-02 16:08:00,1.6249,1.62495,1.62455,1.62475,115100000.0
2009-12-02 16:09:00,1.6248,1.62505,1.62465,1.62475,72500000.0
2009-12-02 16:10:00,1.62475,1.62485,1.62425,1.62475,119800000.0
2009-12-02 16:11:00,1.6248,1.62485,1.6243,1.6244,92100000.0
2009-12-02 16:12:00,1.6244,1.625,1.62425,1.625,146700000.0
2009-12-02 16:13:00,1.625,1.62505,1.62445,1.6249,177000000.0
2009-12-02 16:14:00,1.62505,1.6255,1.62475,1.62525,113800000.0
2009-12-02 16:15:00,1.62525,1.62565,1.62505,1.6254,119100000.0
2009-12-02 16:16:00,1.6254,1.62555,1.62505,1.62515,109800000.0
2009-12-02 16:17:00,1.62515,1.62535,1.6249,1.625,76500000.0
2009-12-02 16:18:00,1.62495,1.62525,1.6246,1.6249,71700000.0
2009-12-02 16:19:00,1.62495,1.625,1.62455,1.62475,67300000.0
2009-12-02 16:20:00,1.62475,1.6249,1.62455,1.6246,92000000.0
2009-12-02 16:21:00,1.6247,1.625,1.62455,1.62485,97000000.0
2009-12-02 16:22:00,1.62485,1.625,1.6246,1.62485,97500000.0
2009-12-02 16:23:00,1.62485,1.62495,1.62465,1.6247,72800000.0
2009-12-02 16:24:00,1.6248,1.6248,1.62465,1.62475,41400000.0
2009-12-02 16:25:00,1.62475,1.62495,1.62465,1.6247,90600000.0
2009-12-02 16:26:00,1.62475,1.6249,1.62465,1.6249,61000000.0
2009-12-02 16:27:00,1.62485,1.62505,1.6247,1.6248,60100000.0
2009-12-02 16:28:00,1.6248,1.62485,1.62455,1.6247,68100000.0
2009-12-02 16:29:00,1.6247,1.6248,1.62445,1.6245,92400000.0
2009-12-02 16:30:00,1.62435,1.62465,1.62425,1.6243,108000000.0
2009-12-02 16:31:00,1.62435,1.6254,1.6243,1.6253,137200000.0
2009-12-02 16:32:00,1.62535,1.6256,1.6252,1.62535,138400000.0
2009-12-02 16:33:00,1.62545,1.62555,1.6247,1.6251,127700000.0
2009-12-02 16:34:00,1.6251,1.6251,1.62435,1.6246,123200000.0
2009-12-02 16:35:00,1.62455,1.62485,1.6244,1.62445,116300000.0
2009-12-02 16:36:00,1.6246,1.6249,1.6242,1.6247,149700000.0
2009-12-02 16:37:00,1.6247,1.625,1.62455,1.62475,144600000.0
2009-12-02 16:38:00,1.6248,1.62545,1.6245,1.6254,129100000.0
2009-12-02 16:39:00,1.6254,1.6256,1.62505,1.6252,125900000.0
2009-12-02 16:40:00,1.6252,1.6253,1.62475,1.62525,144200000.0
2009-12-02 16:41:00,1.6252,1.62525,1.6247,1.625,118300000.0
2009-12-02 16:42:00,1.625,1.625,1.6244,1.625,106400000.0
2009-12-02 16:43:00,1.625,1.6251,1.6246,1.6246,136800000.0
2009-12-02 16:44:00,1.6246,1.62505,1.6246,1.6249,132700000.0
2009-12-02 16:45:00,1.6249,1.62505,1.62455,1.6248,181800000.0
2009-12-02 16:46:00,1.6248,1.62505,1.6245,1.62485,193500000.0
2009-12-02 16:47:00,1.62485,1.62505,1.62445,1.62445,187400000.0
2009-12-02 16:48:00,1.62465,1.6249,1.62445,1.62455,153800000.0
2009-12-02 16:49:00,1.62455,1.6247,1.62435,1.62445,179800000.0
2009-12-02 16:50:00,1.6244,1.6246,1.62405,1.62415,202300000.0
2009-12-02 16:51:00,1.6242,1.62435,1.62395,1.6241,160900000.0
2009-12-02 16:52:00,1.6241,1.6242,1.62395,1.62405,101800000.0
2009-12-02 16:53:00,1.62405,1.6245,1.62395,1.6244,188500000.0
2009-12-02 16:54:00,1.62455,1.6247,1.62425,1.62455,105600000.0
2009-12-02 16:55:00,1.6246,1.62475,1.62445,1.62455,141400000.0
2009-12-02 16:56:00,1.6246,1.62485,1.6245,1.62455,68400000.0
2009-12-02 16:57:00,1.62455,1.62485,1.62425,1.6243,198100000.0
2009-12-02 16:58:00,1.62425,1.62455,1.62415,1.6242,104700000.0
2009-12-02 16:59:00,1.6243,1.625,1.62415,1.6248,148400000.0
2009-12-02 17:00:00,1.62485,1.62495,1.62435,1.62445,158800000.0
2009-12-02 17:01:00,1.62445,1.62445,1.62405,1.62445,175000000.0
2009-12-02 17:02:00,1.6246,1.62485,1.6242,1.62465,141500000.0
2009-12-02 17:03:00,1.6248,1.62505,1.62465,1.6248,131300000.0
2009-12-02 17:04:00,1.62485,1.625,1.6246,1.62465,97900000.0
2009-12-02 17:05:00,1.6247,1.62485,1.6244,1.62465,133900000.0
2009-12-02 17:06:00,1.6247,1.6248,1.6243,1.6244,137000000.0
2009-12-02 17:07:00,1.6244,1.62445,1.62395,1.6242,101800000.0
2009-12-02 17:08:00,1.6242,1.6244,1.62385,1.62425,110500000.0
2009-12-02 17:09:00,1.6243,1.6246,1.6242,1.62435,113100000.0
2009-12-02 17:10:00,1.62435,1.6244,1.6237,1.6238,203300000.0
2009-12-02 17:11:00,1.6237,1.624,1.62355,1.6237,166300000.0
2009-12-02 17:12:00,1.62375,1.6238,1.6232,1.6234,158400000.0
2009-12-02 17:13:00,1.62335,1.6237,1.62315,1.6236,214100000.0
2009-12-02 17:14:00,1.6236,1.62405,1.62355,1.6238,167900000.0
2009-12-02 17:15:00,1.6238,1.624,1.62325,1.62345,185700000.0
2009-12-02 17:16:00,1.6234,1.6238,1.6234,1.6236,156000000.0
2009-12-02 17:17:00,1.6236,1.6239,1.6235,1.6238,156900000.0
2009-12-02 17:18:00,1.62385,1.6239,1.62355,1.62365,163300000.0
2009-12-02 17:19:00,1.6237,1.62405,1.62355,1.6236,164100000.0
2009-12-02 17:20:00,1.6236,1.62385,1.6234,1.6234,196500000.0
2009-12-02 17:21:00,1.6236,1.6238,1.6232,1.62375,174400000.0
2009-12-02 17:22:00,1.62375,1.6241,1.62365,1.6237,99400000.0
2009-12-02 17:23:00,1.6238,1.62395,1.6234,1.6235,125000000.0
2009-12-02 17:24:00,1.62365,1.62385,1.6235,1.6235,103200000.0
2009-12-02 17:25:00,1.6237,1.6238,1.6234,1.6237,118600000.0
2009-12-02 17:26:00,1.62375,1.6239,1.6236,1.62385,153600000.0
2009-12-02 17:27:00,1.62385,1.6239,1.6236,1.6237,86400000.0
2009-12-02 17:28:00,1.62365,1.6239,1.6235,1.6237,106000000.0
2009-12-02 17:29:00,1.62375,1.6239,1.6234,1.6236,94000000.0
2009-12-02 17:30:00,1.62365,1.624,1.62355,1.62395,167300000.0
2009-12-02 17:31:00,1.62395,1.62405,1.62335,1.62335,179600000.0
2009-12-02 17:32:00,1.62345,1.62345,1.6229,1.62305,123900000.0
2009-12-02 17:33:00,1.62305,1.62345,1.6229,1.6231,183900000.0
2009-12-02 17:34:00,1.62305,1.6236,1.62305,1.6236,134300000.0
2009-12-02 17:35:00,1.6236,1.6238,1.62335,1.6235,206700000.0
2009-12-02 17:36:00,1.6235,1.62385,1.62335,1.6237,180300000.0
2009-12-02 17:37:00,1.6238,1.62385,1.6234,1.62365,133900000.0
2009-12-02 17:38:00,1.6236,1.6241,1.62355,1.6238,133800000.0
2009-12-02 17:39:00,1.62375,1.6238,1.62335,1.62345,120000000.0
2009-12-02 17:40:00,1.62355,1.62375,1.6233,1.6236,157800000.0
2009-12-02 17:41:00,1.6237,1.6239,1.62335,1.62355,141000000.0
2009-12-02 17:42:00,1.6236,1.6238,1.6235,1.6236,125800000.0
2009-12-02 17:43:00,1.6236,1.62405,1.62355,1.6238,108700000.0
2009-12-02 17:44:00,1.62375,1.624,1.62345,1.62355,116400000.0
2009-12-02 17:45:00,1.62355,1.6238,1.6235,1.6236,153800000.0
2009-12-02 17:46:00,1.62365,1.62395,1.62345,1.6236,123800000.0
2009-12-02 17:47:00,1.6236,1.6242,1.6236,1.6241,120000000.0
2009-12-02 17:48:00,1.62415,1.6243,1.62395,1.6242,151400000.0
2009-12-02 17:49:00,1.6242,1.6243,1.6238,1.6241,103500000.0
2009-12-02 17:50:00,1.62395,1.62405,1.62345,1.6239,136100000.0
2009-12-02 17:51:00,1.6239,1.62405,1.6236,1.62375,125600000.0
2009-12-02 17:52:00,1.6237,1.62415,1.62365,1.62395,130900000.0
2009-12-02 17:53:00,1.62395,1.6243,1.6238,1.6242,142400000.0
2009-12-02 17:54:00,1.6242,1.6242,1.62365,1.6239,119500000.0
2009-12-02 17:55:00,1.624,1.6242,1.62365,1.62375,147400000.0
2009-12-02 17:56:00,1.62375,1.62415,1.6237,1.62385,140100000.0
2009-12-02 17:57:00,1.62395,1.6242,1.6238,1.62395,115500000.0
2009-12-02 17:58:00,1.6239,1.62425,1.6239,1.62405,104400000.0
2009-12-02 17:59:00,1.6241,1.62425,1.624,1.6241,111000000.0
2009-12-02 18:00:00,1.624,1.62455,1.624,1.6243,174700000.0
2009-12-02 18:01:00,1.6243,1.62435,1.6239,1.62415,123300000.0
2009-12-02 18:02:00,1.62415,1.62485,1.62395,1.62485,146300000.0
2009-12-02 18:03:00,1.6249,1.62525,1.62445,1.6246,233500000.0
2009-12-02 18:04:00,1.62465,1.6247,1.624,1.6241,201900000.0
2009-12-02 18:05:00,1.6241,1.62445,1.6239,1.62405,206500000.0
2009-12-02 18:06:00,1.62405,1.6242,1.6238,1.62405,195300000.0
2009-12-02 18:07:00,1.62405,1.62435,1.62375,1.62405,221100000.0
2009-12-02 18:08:00,1.6241,1.62415,1.62335,1.6237,239000000.0
2009-12-02 18:09:00,1.62385,1.624,1.62345,1.6238,200800000.0
2009-12-02 18:10:00,1.62375,1.62435,1.62375,1.62425,115300000.0
2009-12-02 18:11:00,1.6242,1.62465,1.624,1.6243,188600000.0
2009-12-02 18:12:00,1.6242,1.62455,1.624,1.6244,209300000.0
2009-12-02 18:13:00,1.6244,1.62465,1.6241,1.6242,153600000.0
2009-12-02 18:14:00,1.62425,1.62545,1.6241,1.62525,180700000.0
2009-12-02 18:15:00,1.6252,1.62605,1.6252,1.62585,215200000.0
2009-12-02 18:16:00,1.6259,1.62625,1.62535,1.6262,218100000.0
2009-12-02 18:17:00,1.62585,1.62615,1.62555,1.6257,175200000.0
2009-12-02 18:18:00,1.62575,1.62605,1.62525,1.62605,142600000.0
2009-12-02 18:19:00,1.62605,1.6263,1.62555,1.62555,150800000.0
2009-12-02 18:20:00,1.6255,1.62575,1.6252,1.6256,135800000.0
2009-12-02 18:21:00,1.6256,1.6256,1.62495,1.6251,113700000.0
2009-12-02 18:22:00,1.6251,1.6254,1.625,1.62515,86700000.0
2009-12-02 18:23:00,1.62515,1.6257,1.62505,1.6253,144800000.0
2009-12-02 18:24:00,1.6253,1.62555,1.625,1.6254,185400000.0
2009-12-02 18:25:00,1.6254,1.6258,1.62515,1.62555,182400000.0
2009-12-02 18:26:00,1.62555,1.62595,1.62545,1.62555,159500000.0
2009-12-02 18:27:00,1.62555,1.6259,1.62515,1.6258,200200000.0
2009-12-02 18:28:00,1.62575,1.62595,1.62545,1.62545,111100000.0
2009-12-02 18:29:00,1.6255,1.6259,1.6254,1.6258,141900000.0
2009-12-02 18:30:00,1.62585,1.626,1.62545,1.62575,166400000.0
2009-12-02 18:31:00,1.62585,1.6259,1.62535,1.6256,154200000.0
2009-12-02 18:32:00,1.6256,1.62565,1.6251,1.62525,167400000.0
2009-12-02 18:33:00,1.6252,1.6254,1.62485,1.625,146700000.0
2009-12-02 18:34:00,1.62505,1.62525,1.62485,1.62515,138700000.0
2009-12-02 18:35:00,1.625,1.62515,1.6246,1.62475,145600000.0
2009-12-02 18:36:00,1.62475,1.62495,1.6245,1.62485,140900000.0
2009-12-02 18:37:00,1.6248,1.6251,1.62455,1.62455,130400000.0
2009-12-02 18:38:00,1.62455,1.6248,1.6245,1.6246,86400000.0
2009-12-02 18:39:00,1.6246,1.62485,1.62445,1.62445,105600000.0
2009-12-02 18:40:00,1.62455,1.6249,1.62445,1.6249,119100000.0
2009-12-02 18:41:00,1.6249,1.625,1.62465,1.62485,68600000.0
2009-12-02 18:42:00,1.62485,1.625,1.62455,1.6248,69300000.0
2009-12-02 18:43:00,1.6249,1.6251,1.62485,1.62485,46000000.0
2009-12-02 18:44:00,1.6249,1.62495,1.62475,1.62485,21300000.0
2009-12-02 18:45:00,1.62495,1.6251,1.62475,1.62495,123400000.0
2009-12-02 18:46:00,1.6251,1.62515,1.62475,1.62485,76000000.0
2009-12-02 18:47:00,1.6248,1.6251,1.62475,1.6251,76800000.0
2009-12-02 18:48:00,1.62515,1.62525,1.62505,1.62515,51500000.0
2009-12-02 18:49:00,1.62515,1.6253,1.62495,1.62515,62000000.0
2009-12-02 18:50:00,1.6251,1.6254,1.6249,1.62535,151500000.0
2009-12-02 18:51:00,1.6254,1.62585,1.62515,1.62585,90600000.0
2009-12-02 18:52:00,1.62585,1.6261,1.6258,1.6259,41700000.0
2009-12-02 18:53:00,1.626,1.62605,1.6257,1.6259,117300000.0
2009-12-02 18:54:00,1.6259,1.62595,1.6257,1.62575,90200000.0
2009-12-02 18:55:00,1.62575,1.62605,1.62565,1.6259,129500000.0
2009-12-02 18:56:00,1.62585,1.62595,1.62545,1.6256,85100000.0
2009-12-02 18:57:00,1.62555,1.62595,1.62545,1.6257,114400000.0
2009-12-02 18:58:00,1.6257,1.626,1.62555,1.6258,93200000.0
2009-12-02 18:59:00,1.6258,1.62605,1.62565,1.62595,86100000.0
2009-12-02 19:00:00,1.62595,1.6263,1.62565,1.6261,155700000.0
2009-12-02 19:01:00,1.62605,1.6263,1.6257,1.62575,91300000.0
2009-12-02 19:02:00,1.6258,1.6258,1.62545,1.62545,68700000.0
2009-12-02 19:03:00,1.6256,1.6256,1.62525,1.62525,58100000.0
2009-12-02 19:04:00,1.6253,1.6255,1.62515,1.62515,158600000.0
2009-12-02 19:05:00,1.62515,1.6257,1.62515,1.62565,132100000.0
2009-12-02 19:06:00,1.62565,1.62585,1.6255,1.62585,66700000.0
2009-12-02 19:07:00,1.62595,1.6265,1.62575,1.62645,134400000.0
2009-12-02 19:08:00,1.6264,1.6266,1.6262,1.6264,138600000.0
2009-12-02 19:09:00,1.6264,1.6266,1.62625,1.62655,129900000.0
2009-12-02 19:10:00,1.62655,1.62655,1.6262,1.6265,105600000.0
2009-12-02 19:11:00,1.6265,1.6268,1.6264,1.6266,109200000.0
2009-12-02 19:12:00,1.6266,1.62665,1.62625,1.62635,93700000.0
2009-12-02 19:13:00,1.6264,1.6265,1.62625,1.62645,66300000.0
2009-12-02 19:14:00,1.62655,1.62675,1.62645,1.62655,77100000.0
2009-12-02 19:15:00,1.62655,1.6268,1.62625,1.62635,104000000.0
2009-12-02 19:16:00,1.6265,1.62655,1.62625,1.6264,98300000.0
2009-12-02 19:17:00,1.62645,1.62685,1.62625,1.6266,159400000.0
2009-12-02 19:18:00,1.6266,1.627,1.6263,1.6268,202100000.0
2009-12-02 19:19:00,1.62695,1.62755,1.6269,1.6273,196700000.0
2009-12-02 19:20:00,1.6273,1.62775,1.62725,1.6277,122400000.0
2009-12-02 19:21:00,1.6277,1.62835,1.6276,1.62805,197200000.0
2009-12-02 19:22:00,1.62805,1.62815,1.62765,1.6277,214600000.0
2009-12-02 19:23:00,1.62765,1.62845,1.6276,1.6281,179200000.0
2009-12-02 19:24:00,1.62815,1.62865,1.6281,1.62845,135700000.0
2009-12-02 19:25:00,1.6285,1.62885,1.62785,1.62795,143100000.0
2009-12-02 19:26:00,1.62795,1.6281,1.6276,1.62785,88900000.0
2009-12-02 19:27:00,1.62785,1.6279,1.62745,1.62775,121800000.0
2009-12-02 19:28:00,1.6277,1.62795,1.6274,1.62775,138600000.0
2009-12-02 19:29:00,1.62785,1.6279,1.62755,1.6278,103600000.0
2009-12-02 19:30:00,1.6278,1.6281,1.62755,1.6279,242000000.0
2009-12-02 19:31:00,1.62795,1.62815,1.62785,1.628,106700000.0
2009-12-02 19:32:00,1.628,1.6282,1.6278,1.6281,123000000.0
2009-12-02 19:33:00,1.6281,1.62815,1.62765,1.6278,218900000.0
2009-12-02 19:34:00,1.62785,1.628,1.62765,1.6279,212400000.0
2009-12-02 19:35:00,1.6279,1.62795,1.6273,1.62745,174400000.0
2009-12-02 19:36:00,1.6275,1.62755,1.6273,1.62755,96100000.0
2009-12-02 19:37:00,1.62755,1.62755,1.62725,1.6273,136900000.0
2009-12-02 19:38:00,1.6274,1.6274,1.62695,1.6273,184400000.0
2009-12-02 19:39:00,1.6272,1.6276,1.627,1.6274,199900000.0
2009-12-02 19:40:00,1.62735,1.6275,1.62725,1.6273,152800000.0
2009-12-02 19:41:00,1.62735,1.62755,1.6272,1.6272,178300000.0
2009-12-02 19:42:00,1.62725,1.6274,1.62725,1.6274,80500000.0
2009-12-02 19:43:00,1.62735,1.62755,1.62725,1.62725,205300000.0
2009-12-02 19:44:00,1.6273,1.6275,1.6272,1.6274,95500000.0
2009-12-02 19:45:00,1.62745,1.6276,1.62705,1.6273,189800000.0
2009-12-02 19:46:00,1.62725,1.6273,1.62705,1.62705,90100000.0
2009-12-02 19:47:00,1.62705,1.62725,1.62685,1.627,164100000.0
2009-12-02 19:48:00,1.6271,1.6272,1.62685,1.6271,216000000.0
2009-12-02 19:49:00,1.627,1.62725,1.62695,1.6271,150800000.0
2009-12-02 19:50:00,1.62705,1.62725,1.62655,1.62665,156000000.0
2009-12-02 19:51:00,1.6267,1.6268,1.62625,1.6263,166500000.0
2009-12-02 19:52:00,1.6263,1.6266,1.6263,1.6264,107500000.0
2009-12-02 19:53:00,1.6265,1.6265,1.6261,1.62615,101800000.0
2009-12-02 19:54:00,1.6261,1.6263,1.626,1.6263,72600000.0
2009-12-02 19:55:00,1.6263,1.62635,1.6261,1.6261,48300000.0
2009-12-02 19:56:00,1.6261,1.62625,1.62595,1.62605,172500000.0
2009-12-02 19:57:00,1.6261,1.6263,1.62605,1.6262,39400000.0
2009-12-02 19:58:00,1.62615,1.6263,1.6261,1.62615,67800000.0
2009-12-02 19:59:00,1.62615,1.62635,1.62615,1.62635,34300000.0
2009-12-02 20:00:00,1.62635,1.62655,1.62605,1.6264,84600000.0
2009-12-02 20:01:00,1.6264,1.6264,1.62605,1.62615,83900000.0
2009-12-02 20:02:00,1.6262,1.6263,1.6261,1.62625,84000000.0
2009-12-02 20:03:00,1.62625,1.62625,1.626,1.62605,139000000.0
2009-12-02 20:04:00,1.62605,1.6262,1.626,1.6262,74100000.0
2009-12-02 20:05:00,1.62625,1.6265,1.62615,1.6264,143100000.0
2009-12-02 20:06:00,1.62635,1.6267,1.6263,1.62655,181900000.0
2009-12-02 20:07:00,1.6265,1.62655,1.6262,1.62625,88400000.0
2009-12-02 20:08:00,1.62625,1.6264,1.62625,1.6264,55500000.0
2009-12-02 20:09:00,1.62635,1.6265,1.6261,1.6262,150600000.0
2009-12-02 20:10:00,1.6262,1.62655,1.626,1.62635,85900000.0
2009-12-02 20:11:00,1.6263,1.62655,1.62625,1.62655,51900000.0
2009-12-02 20:12:00,1.62655,1.62655,1.6264,1.6265,28600000.0
2009-12-02 20:13:00,1.62655,1.6266,1.62635,1.6264,57200000.0
2009-12-02 20:14:00,1.62645,1.62665,1.62625,1.6263,101200000.0
2009-12-02 20:15:00,1.6263,1.62635,1.62565,1.62575,77000000.0
2009-12-02 20:16:00,1.6257,1.626,1.6255,1.6258,73200000.0
2009-12-02 20:17:00,1.6258,1.62585,1.6257,1.6257,62000000.0
2009-12-02 20:18:00,1.62575,1.62625,1.62575,1.6262,132600000.0
2009-12-02 20:19:00,1.62605,1.6262,1.6258,1.6258,81700000.0
2009-12-02 20:20:00,1.62585,1.62605,1.6256,1.6256,66400000.0
2009-12-02 20:21:00,1.6257,1.6259,1.6256,1.62565,171900000.0
2009-12-02 20:22:00,1.6256,1.62575,1.6256,1.6257,55700000.0
2009-12-02 20:23:00,1.6257,1.62585,1.62555,1.6258,110300000.0
2009-12-02 20:24:00,1.6257,1.62585,1.6257,1.6257,48000000.0
2009-12-02 20:25:00,1.6257,1.6257,1.62555,1.6256,20200000.0
2009-12-02 20:26:00,1.6256,1.6257,1.6256,1.6256,39600000.0
2009-12-02 20:27:00,1.6256,1.6257,1.6256,1.6257,5400000.0
2009-12-02 20:28:00,1.6257,1.62605,1.6257,1.6258,38700000.0
2009-12-02 20:29:00,1.62585,1.6262,1.6258,1.6259,99600000.0
2009-12-02 20:30:00,1.6259,1.6264,1.6259,1.62605,102200000.0
2009-12-02 20:31:00,1.62615,1.62615,1.6258,1.62585,84800000.0
2009-12-02 20:32:00,1.62585,1.6261,1.6257,1.6258,93300000.0
2009-12-02 20:33:00,1.6258,1.6259,1.6258,1.6259,3400000.0
2009-12-02 20:34:00,1.626,1.626,1.62545,1.6255,74000000.0
2009-12-02 20:35:00,1.6256,1.62575,1.6255,1.6257,71700000.0
2009-12-02 20:36:00,1.62565,1.62595,1.6256,1.62575,55400000.0
2009-12-02 20:37:00,1.6258,1.626,1.6257,1.62595,47600000.0
2009-12-02 20:38:00,1.62595,1.62605,1.6259,1.626,27200000.0
2009-12-02 20:39:00,1.62605,1.6261,1.6257,1.6259,115400000.0
2009-12-02 20:40:00,1.6258,1.6259,1.62575,1.6258,27600000.0
2009-12-02 20:41:00,1.6258,1.626,1.62575,1.626,68500000.0
2009-12-02 20:42:00,1.626,1.626,1.6257,1.62575,74800000.0
2009-12-02 20:43:00,1.6257,1.6258,1.62555,1.62565,38300000.0
2009-12-02 20:44:00,1.62565,1.62585,1.62565,1.62585,38800000.0
2009-12-02 20:45:00,1.62585,1.62595,1.6252,1.62525,133000000.0
2009-12-02 20:46:00,1.62535,1.6254,1.6247,1.62475,140600000.0
2009-12-02 20:47:00,1.6247,1.6254,1.62455,1.62525,127800000.0
2009-12-02 20:48:00,1.6253,1.6253,1.625,1.62505,48700000.0
2009-12-02 20:49:00,1.6251,1.62525,1.6249,1.6251,122500000.0
2009-12-02 20:50:00,1.6251,1.6253,1.62495,1.625,196700000.0
2009-12-02 20:51:00,1.625,1.6253,1.62495,1.6253,111100000.0
2009-12-02 20:52:00,1.6253,1.6254,1.62475,1.6248,92100000.0
2009-12-02 20:53:00,1.62475,1.6249,1.6247,1.6247,46500000.0
2009-12-02 20:54:00,1.62475,1.6251,1.6247,1.6248,65700000.0
2009-12-02 20:55:00,1.6248,1.6252,1.6248,1.62515,57900000.0
2009-12-02 20:56:00,1.62505,1.62515,1.62505,1.62515,34700000.0
2009-12-02 20:57:00,1.62515,1.6253,1.6248,1.62495,70000000.0
2009-12-02 20:58:00,1.62495,1.62505,1.62475,1.62495,68700000.0
2009-12-02 20:59:00,1.62485,1.62505,1.6248,1.6248,53600000.0
2009-12-02 21:00:00,1.6248,1.62505,1.6247,1.6248,117100000.0
2009-12-02 21:01:00,1.6248,1.6253,1.6247,1.6249,225300000.0
2009-12-02 21:02:00,1.6249,1.62515,1.62485,1.6251,131600000.0
2009-12-02 21:03:00,1.6251,1.6253,1.6249,1.6251,163300000.0
2009-12-02 21:04:00,1.6251,1.62565,1.6251,1.62515,102000000.0
2009-12-02 21:05:00,1.6252,1.62575,1.6251,1.62555,173100000.0
2009-12-02 21:06:00,1.62555,1.62555,1.6253,1.6254,95100000.0
2009-12-02 21:07:00,1.6254,1.6255,1.62495,1.62515,75700000.0
2009-12-02 21:08:00,1.62525,1.62535,1.6248,1.62515,111100000.0
2009-12-02 21:09:00,1.62515,1.62535,1.625,1.62515,134200000.0
2009-12-02 21:10:00,1.6252,1.62585,1.62515,1.62585,118400000.0
2009-12-02 21:11:00,1.62585,1.62635,1.62585,1.6263,98800000.0
2009-12-02 21:12:00,1.6263,1.6263,1.626,1.62615,83400000.0
2009-12-02 21:13:00,1.62615,1.62615,1.62595,1.62595,38400000.0
2009-12-02 21:14:00,1.62605,1.6262,1.62575,1.6258,91200000.0
2009-12-02 21:15:00,1.6258,1.62595,1.62535,1.6255,138700000.0
2009-12-02 21:16:00,1.6256,1.62655,1.6255,1.62645,131100000.0
2009-12-02 21:17:00,1.62645,1.6267,1.62615,1.62645,164000000.0
2009-12-02 21:18:00,1.62645,1.62655,1.626,1.6264,122000000.0
2009-12-02 21:19:00,1.6264,1.62665,1.62625,1.62665,78600000.0
2009-12-02 21:20:00,1.62655,1.62655,1.6263,1.6263,76000000.0
2009-12-02 21:21:00,1.62625,1.62675,1.62615,1.62665,143000000.0
2009-12-02 21:22:00,1.6266,1.6268,1.62635,1.62655,87500000.0
2009-12-02 21:23:00,1.6266,1.62685,1.6266,1.62675,76000000.0
2009-12-02 21:24:00,1.62675,1.627,1.6267,1.6269,110500000.0
2009-12-02 21:25:00,1.6269,1.6275,1.6269,1.62725,127600000.0
2009-12-02 21:26:00,1.62725,1.62735,1.62715,1.62725,136600000.0
2009-12-02 21:27:00,1.62725,1.62725,1.62665,1.6268,104000000.0
2009-12-02 21:28:00,1.62685,1.62695,1.6267,1.6269,108000000.0
2009-12-02 21:29:00,1.6269,1.62735,1.6269,1.62715,79300000.0
2009-12-02 21:30:00,1.6271,1.6274,1.62705,1.62705,111500000.0
2009-12-02 21:31:00,1.62705,1.62705,1.62695,1.627,42400000.0
2009-12-02 21:32:00,1.6271,1.62745,1.6271,1.62735,129400000.0
2009-12-02 21:33:00,1.62735,1.62745,1.62725,1.6274,78600000.0
2009-12-02 21:34:00,1.6274,1.6275,1.62715,1.62715,59100000.0
2009-12-02 21:35:00,1.6272,1.6272,1.62705,1.6272,36400000.0
2009-12-02 21:36:00,1.6272,1.62755,1.62705,1.62705,90200000.0
2009-12-02 21:37:00,1.62705,1.62705,1.6268,1.62685,147000000.0
2009-12-02 21:38:00,1.62685,1.62695,1.6264,1.6268,110000000.0
2009-12-02 21:39:00,1.6269,1.62695,1.62635,1.6265,104000000.0
2009-12-02 21:40:00,1.62645,1.62665,1.62625,1.62635,121700000.0
2009-12-02 21:41:00,1.62625,1.62655,1.62625,1.62635,130400000.0
2009-12-02 21:42:00,1.62635,1.6264,1.6261,1.6264,108300000.0
2009-12-02 21:43:00,1.6264,1.6264,1.62615,1.6264,138400000.0
2009-12-02 21:44:00,1.6264,1.6264,1.6263,1.6264,32500000.0
2009-12-02 21:45:00,1.6264,1.62655,1.6263,1.6264,31700000.0
2009-12-02 21:46:00,1.6264,1.6266,1.62625,1.6264,114600000.0
2009-12-02 21:47:00,1.62635,1.62635,1.62635,1.62635,6200000.0
2009-12-02 21:48:00,1.6264,1.62655,1.6262,1.6262,62400000.0
2009-12-02 21:49:00,1.6262,1.6265,1.6261,1.6264,214100000.0
2009-12-02 21:50:00,1.62635,1.62655,1.6263,1.62645,114400000.0
2009-12-02 21:51:00,1.62645,1.6265,1.62635,1.6264,48800000.0
2009-12-02 21:52:00,1.6264,1.6264,1.6262,1.6263,84800000.0
2009-12-02 21:53:00,1.6263,1.6264,1.6262,1.62635,32500000.0
2009-12-02 21:54:00,1.6264,1.6264,1.6262,1.62625,49900000.0
2009-12-02 21:55:00,1.62625,1.62665,1.62615,1.6265,65900000.0
2009-12-02 21:56:00,1.6265,1.62675,1.6265,1.62675,84300000.0
2009-12-02 21:57:00,1.62675,1.62705,1.62665,1.62685,130300000.0
2009-12-02 21:58:00,1.6269,1.627,1.62675,1.62685,58600000.0
2009-12-02 21:59:00,1.6268,1.62685,1.6264,1.62665,116600000.0
2009-12-02 22:00:00,1.62675,1.62705,1.62655,1.6269,98700000.0
2009-12-02 22:01:00,1.6269,1.6271,1.6265,1.6266,81000000.0
2009-12-02 22:02:00,1.6266,1.62665,1.62655,1.62665,27200000.0
2009-12-02 22:03:00,1.62665,1.62665,1.6263,1.62645,75700000.0
2009-12-02 22:04:00,1.62645,1.6268,1.6262,1.62675,128300000.0
2009-12-02 22:05:00,1.6268,1.62695,1.62675,1.6268,89400000.0
2009-12-02 22:06:00,1.6268,1.627,1.62675,1.62675,20600000.0
2009-12-02 22:07:00,1.62685,1.62685,1.6267,1.62675,23700000.0
2009-12-02 22:08:00,1.6268,1.6271,1.6268,1.627,63000000.0
2009-12-02 22:09:00,1.627,1.62725,1.627,1.62715,102100000.0
2009-12-02 22:10:00,1.62715,1.62715,1.6269,1.62695,63800000.0
2009-12-02 22:11:00,1.627,1.6272,1.627,1.6271,47100000.0
2009-12-02 22:12:00,1.6271,1.6277,1.627,1.6277,116200000.0
2009-12-02 22:13:00,1.6276,1.6278,1.6276,1.62765,155000000.0
2009-12-02 22:14:00,1.62765,1.6279,1.62765,1.6277,183700000.0
2009-12-02 22:15:00,1.62765,1.62775,1.6275,1.62775,84500000.0
2009-12-02 22:16:00,1.62775,1.62825,1.6277,1.628,130600000.0
2009-12-02 22:17:00,1.628,1.62835,1.628,1.62835,43600000.0
2009-12-02 22:18:00,1.6283,1.6286,1.6282,1.62825,106200000.0
2009-12-02 22:19:00,1.62825,1.62825,1.62795,1.62805,70000000.0
2009-12-02 22:20:00,1.62805,1.62825,1.628,1.6282,61000000.0
2009-12-02 22:21:00,1.6282,1.6282,1.62765,1.6277,172800000.0
2009-12-02 22:22:00,1.6277,1.62785,1.62735,1.6276,149900000.0
2009-12-02 22:23:00,1.62755,1.62775,1.62745,1.62745,125100000.0
2009-12-02 22:24:00,1.6276,1.62765,1.62725,1.62735,98600000.0
2009-12-02 22:25:00,1.6273,1.62735,1.6272,1.62725,107300000.0
2009-12-02 22:26:00,1.62725,1.6275,1.6272,1.6273,46800000.0
2009-12-02 22:27:00,1.6273,1.62745,1.6273,1.62745,59800000.0
2009-12-02 22:28:00,1.62735,1.62755,1.62735,1.62745,50000000.0
2009-12-02 22:29:00,1.6274,1.6274,1.6273,1.6273,40900000.0
2009-12-02 22:30:00,1.6273,1.62745,1.6273,1.6274,10700000.0
2009-12-02 22:31:00,1.62745,1.62755,1.6272,1.6274,88400000.0
2009-12-02 22:32:00,1.6274,1.62755,1.6273,1.6273,71300000.0
2009-12-02 22:33:00,1.6273,1.6277,1.6273,1.6277,71400000.0
2009-12-02 22:34:00,1.6277,1.628,1.6276,1.6279,133300000.0
2009-12-02 22:35:00,1.6279,1.62805,1.62775,1.6279,126300000.0
2009-12-02 22:36:00,1.6279,1.6281,1.6278,1.6279,72800000.0
2009-12-02 22:37:00,1.6279,1.62805,1.62755,1.62765,76400000.0
2009-12-02 22:38:00,1.62765,1.62795,1.62765,1.62785,13600000.0
2009-12-02 22:39:00,1.62775,1.6279,1.6274,1.6274,111900000.0
2009-12-02 22:40:00,1.62745,1.62755,1.6272,1.6274,84600000.0
2009-12-02 22:41:00,1.6275,1.62755,1.62705,1.6273,89200000.0
2009-12-02 22:42:00,1.6273,1.62775,1.6273,1.62745,85700000.0
2009-12-02 22:43:00,1.62735,1.62745,1.62695,1.62695,58600000.0
2009-12-02 22:44:00,1.62685,1.62695,1.62675,1.62695,49400000.0
2009-12-02 22:45:00,1.62695,1.62695,1.6264,1.6266,61600000.0
2009-12-02 22:46:00,1.6266,1.6268,1.62645,1.6267,59800000.0
2009-12-02 22:47:00,1.6266,1.62685,1.62645,1.6267,62400000.0
2009-12-02 22:48:00,1.62675,1.6268,1.62655,1.62665,44000000.0
2009-12-02 22:49:00,1.6267,1.627,1.62665,1.62695,68100000.0
2009-12-02 22:50:00,1.62685,1.62705,1.62685,1.62705,59700000.0
2009-12-02 22:51:00,1.62705,1.62705,1.62685,1.62685,24800000.0
2009-12-02 22:52:00,1.62685,1.62685,1.62655,1.6266,18400000.0
2009-12-02 22:53:00,1.62655,1.627,1.6265,1.6268,185400000.0
2009-12-02 22:54:00,1.62675,1.62675,1.62655,1.62665,154000000.0
2009-12-02 22:55:00,1.6266,1.62685,1.62655,1.6266,70700000.0
2009-12-02 22:56:00,1.6266,1.6268,1.6266,1.6267,43200000.0
2009-12-02 22:57:00,1.6267,1.6268,1.6267,1.62675,72200000.0
2009-12-02 22:58:00,1.62675,1.6268,1.62555,1.6258,229300000.0
2009-12-02 22:59:00,1.62585,1.6261,1.6248,1.62525,167700000.0
2009-12-02 23:00:00,1.62515,1.62575,1.62485,1.62535,171200000.0
2009-12-02 23:01:00,1.62535,1.6257,1.6248,1.62535,70700000.0
2009-12-02 23:02:00,1.6253,1.6255,1.6252,1.62545,29100000.0
2009-12-02 23:03:00,1.6254,1.6254,1.6253,1.6253,9300000.0
2009-12-02 23:04:00,1.6252,1.62525,1.6249,1.625,68500000.0
2009-12-02 23:05:00,1.62505,1.6254,1.62505,1.6253,60800000.0
2009-12-02 23:06:00,1.6253,1.6254,1.6252,1.6252,41500000.0
2009-12-02 23:07:00,1.6252,1.6257,1.62515,1.6256,52500000.0
2009-12-02 23:08:00,1.6256,1.6258,1.6254,1.62545,33900000.0
2009-12-02 23:09:00,1.6255,1.626,1.6255,1.62595,32900000.0
2009-12-02 23:10:00,1.62585,1.62605,1.6258,1.62605,33400000.0
2009-12-02 23:11:00,1.626,1.62665,1.6258,1.6265,88900000.0
2009-12-02 23:12:00,1.6266,1.6266,1.62615,1.6262,80100000.0
2009-12-02 23:13:00,1.62625,1.6267,1.6262,1.6267,42800000.0
2009-12-02 23:14:00,1.6266,1.6267,1.6266,1.6266,14000000.0
2009-12-02 23:15:00,1.62655,1.62655,1.626,1.62625,32700000.0
2009-12-02 23:16:00,1.6262,1.6263,1.62615,1.6263,20000000.0
2009-12-02 23:17:00,1.6262,1.6263,1.6256,1.6257,43400000.0
2009-12-02 23:18:00,1.62575,1.6258,1.6257,1.6257,19400000.0
2009-12-02 23:19:00,1.6257,1.6259,1.62555,1.6259,45700000.0
2009-12-02 23:20:00,1.6259,1.62625,1.6259,1.62615,22300000.0
2009-12-02 23:21:00,1.6261,1.6266,1.6261,1.6266,29300000.0
2009-12-02 23:22:00,1.62596,1.626,1.62579,1.62579,26500000.0
2009-12-02 23:23:00,1.62645,1.62665,1.62645,1.6266,26500000.0
2009-12-02 23:24:00,1.62665,1.62665,1.62655,1.62655,36100000.0
2009-12-02 23:25:00,1.62645,1.62655,1.6262,1.6264,46400000.0
2009-12-02 23:26:00,1.6263,1.6264,1.62605,1.6264,37600000.0
2009-12-02 23:27:00,1.62635,1.6264,1.6262,1.6264,27100000.0
2009-12-02 23:28:00,1.6264,1.6265,1.6262,1.6262,44900000.0
2009-12-02 23:29:00,1.62615,1.62625,1.62585,1.6261,77200000.0
2009-12-02 23:30:00,1.6261,1.6262,1.626,1.6261,53400000.0
2009-12-02 23:31:00,1.6261,1.62625,1.62595,1.62625,50700000.0
2009-12-02 23:32:00,1.6263,1.6263,1.62605,1.6262,32100000.0
2009-12-02 23:33:00,1.62625,1.62625,1.6262,1.62625,11400000.0
2009-12-02 23:34:00,1.62625,1.6264,1.62625,1.62635,20600000.0
2009-12-02 23:35:00,1.62635,1.62635,1.62585,1.62615,48000000.0
2009-12-02 23:36:00,1.62615,1.6262,1.6259,1.626,23200000.0
2009-12-02 23:37:00,1.626,1.626,1.62575,1.6259,30100000.0
2009-12-02 23:38:00,1.62595,1.626,1.62575,1.6258,23300000.0
2009-12-02 23:39:00,1.62585,1.6259,1.6258,1.6258,28000000.0
2009-12-02 23:40:00,1.6258,1.6258,1.62555,1.62575,57800000.0
2009-12-02 23:41:00,1.62575,1.6258,1.62565,1.6258,53200000.0
2009-12-02 23:42:00,1.62575,1.6259,1.62555,1.6258,46200000.0
2009-12-02 23:43:00,1.6258,1.6264,1.6257,1.62605,51300000.0
2009-12-02 23:44:00,1.62605,1.62635,1.62605,1.62635,28600000.0
2009-12-02 23:45:00,1.62625,1.62635,1.6259,1.6261,74100000.0
2009-12-02 23:46:00,1.6262,1.6263,1.6261,1.6262,30500000.0
2009-12-02 23:47:00,1.6263,1.6263,1.6261,1.62625,37100000.0
2009-12-02 23:48:00,1.62615,1.6263,1.62605,1.6263,17600000.0
2009-12-02 23:49:00,1.62625,1.6263,1.62585,1.62615,65400000.0
2009-12-02 23:50:00,1.6261,1.62625,1.626,1.62625,71600000.0
2009-12-02 23:51:00,1.62615,1.62655,1.62605,1.62625,76600000.0
2009-12-02 23:52:00,1.6261,1.62655,1.62605,1.62635,46900000.0
2009-12-02 23:53:00,1.62635,1.6266,1.62595,1.62625,34100000.0
2009-12-02 23:54:00,1.6264,1.6267,1.62625,1.6266,42000000.0
2009-12-02 23:55:00,1.6267,1.6267,1.6265,1.6266,9900000.0
2009-12-02 23:56:00,1.62655,1.6268,1.626,1.62605,58600000.0
2009-12-02 23:57:00,1.62605,1.62665,1.62605,1.62645,41600000.0
2009-12-02 23:58:00,1.6264,1.6267,1.62635,1.62665,68000000.0
2009-12-02 23:59:00,1.62665,1.62685,1.6264,1.6265,61100000.0
2009-12-03 00:00:00,1.6263,1.6266,1.62615,1.6265,38000000.0
2009-12-03 00:01:00,1.6263,1.6267,1.62625,1.62645,28000000.0
2009-12-03 00:02:00,1.62645,1.6265,1.6263,1.6265,22400000.0
2009-12-03 00:03:00,1.62655,1.62685,1.62645,1.62665,40100000.0
2009-12-03 00:04:00,1.6266,1.62665,1.6263,1.62635,21300000.0
2009-12-03 00:05:00,1.62635,1.6264,1.6246,1.6253,66900000.0
2009-12-03 00:06:00,1.6255,1.62605,1.6255,1.62595,49800000.0
2009-12-03 00:07:00,1.62595,1.62605,1.6258,1.6258,27300000.0
2009-12-03 00:08:00,1.62585,1.626,1.6254,1.6255,20900000.0
2009-12-03 00:09:00,1.6255,1.62585,1.6255,1.6256,51600000.0
2009-12-03 00:10:00,1.6256,1.6259,1.62545,1.6257,39100000.0
2009-12-03 00:11:00,1.6256,1.6262,1.6256,1.6257,49600000.0
2009-12-03 00:12:00,1.6257,1.6259,1.6256,1.62575,11500000.0
2009-12-03 00:13:00,1.62575,1.62575,1.6257,1.62575,8600000.0
2009-12-03 00:14:00,1.6258,1.62615,1.6257,1.6258,27100000.0
2009-12-03 00:15:00,1.62575,1.6258,1.62555,1.62555,22900000.0
2009-12-03 00:16:00,1.6257,1.6261,1.6257,1.6261,12700000.0
2009-12-03 00:17:00,1.6261,1.6261,1.62565,1.62605,16600000.0
2009-12-03 00:18:00,1.62595,1.62605,1.6259,1.62595,8000000.0
2009-12-03 00:19:00,1.62595,1.62595,1.62565,1.6258,11500000.0
2009-12-03 00:20:00,1.6258,1.62635,1.6258,1.62625,23300000.0
2009-12-03 00:21:00,1.62635,1.6264,1.62585,1.62625,22800000.0
2009-12-03 00:22:00,1.6262,1.6263,1.62605,1.62605,13000000.0
2009-12-03 00:23:00,1.62595,1.62605,1.6257,1.6259,17000000.0
2009-12-03 00:24:00,1.6258,1.62585,1.62525,1.6255,17800000.0
2009-12-03 00:25:00,1.62535,1.6255,1.62525,1.62525,25600000.0
2009-12-03 00:26:00,1.6248,1.6252,1.62475,1.625,34200000.0
2009-12-03 00:27:00,1.625,1.6252,1.62465,1.6252,24600000.0
2009-12-03 00:28:00,1.6252,1.62545,1.62495,1.6251,31300000.0
2009-12-03 00:29:00,1.62505,1.62525,1.62505,1.6252,11000000.0
2009-12-03 00:30:00,1.6252,1.6252,1.62515,1.62515,21900000.0
2009-12-03 00:31:00,1.6251,1.6251,1.62495,1.6251,15900000.0
2009-12-03 00:32:00,1.6251,1.62515,1.6249,1.6251,37300000.0
2009-12-03 00:33:00,1.6251,1.62525,1.6251,1.6251,14000000.0
2009-12-03 00:34:00,1.6251,1.6251,1.6247,1.62475,22600000.0
2009-12-03 00:35:00,1.6249,1.6249,1.62475,1.6248,30900000.0
2009-12-03 00:36:00,1.62485,1.62505,1.62485,1.625,24600000.0
2009-12-03 00:37:00,1.62485,1.625,1.62485,1.625,7000000.0
2009-12-03 00:38:00,1.6251,1.62512,1.62503,1.62504,24400000.0
2009-12-03 00:39:00,1.62515,1.62545,1.6251,1.62545,24400000.0
2009-12-03 00:40:00,1.62545,1.62545,1.62535,1.62535,7100000.0
2009-12-03 00:41:00,1.62535,1.62545,1.62535,1.6254,10000000.0
2009-12-03 00:42:00,1.6254,1.6254,1.62535,1.62535,15400000.0
2009-12-03 00:43:00,1.62525,1.62525,1.62525,1.62525,4400000.0
2009-12-03 00:44:00,1.62525,1.62525,1.6251,1.6251,7300000.0
2009-12-03 00:45:00,1.62503,1.62503,1.62467,1.62469,1400000.0
2009-12-03 00:46:00,1.62515,1.62515,1.62515,1.62515,1400000.0
2009-12-03 00:47:00,1.6251,1.6251,1.6251,1.6251,1500000.0
2009-12-03 00:48:00,1.62515,1.62515,1.62495,1.62495,8600000.0
2009-12-03 00:49:00,1.62495,1.62515,1.6249,1.6251,16000000.0
2009-12-03 00:50:00,1.62515,1.6252,1.6251,1.6252,5600000.0
2009-12-03 00:51:00,1.62515,1.62515,1.62505,1.62505,9600000.0
2009-12-03 00:52:00,1.6252,1.6252,1.62515,1.6252,5600000.0
2009-12-03 00:53:00,1.62515,1.6254,1.62455,1.62465,75700000.0
2009-12-03 00:54:00,1.62475,1.6251,1.62475,1.6251,44200000.0
2009-12-03 00:55:00,1.625,1.62505,1.625,1.62505,9600000.0
2009-12-03 00:56:00,1.62505,1.6251,1.62505,1.62505,21400000.0
2009-12-03 00:57:00,1.62505,1.6253,1.62505,1.62515,28100000.0
2009-12-03 00:58:00,1.6251,1.62515,1.6251,1.62515,23800000.0
2009-12-03 00:59:00,1.62515,1.6252,1.62505,1.6252,30900000.0
2009-12-03 01:00:00,1.6254,1.6254,1.6249,1.625,64500000.0
2009-12-03 01:01:00,1.625,1.62525,1.6248,1.62505,22400000.0
2009-12-03 01:02:00,1.62505,1.62525,1.62495,1.6251,32400000.0
2009-12-03 01:03:00,1.6251,1.62515,1.6251,1.62515,11800000.0
2009-12-03 01:04:00,1.62515,1.62525,1.62395,1.6241,48100000.0
2009-12-03 01:05:00,1.624,1.6245,1.62365,1.6245,52900000.0
2009-12-03 01:06:00,1.62455,1.62525,1.62455,1.62475,64000000.0
2009-12-03 01:07:00,1.62475,1.6249,1.6246,1.62485,45500000.0
2009-12-03 01:08:00,1.62485,1.62545,1.6247,1.6251,76400000.0
2009-12-03 01:09:00,1.62505,1.6256,1.625,1.6255,67200000.0
2009-12-03 01:10:00,1.6255,1.6255,1.6247,1.62535,55800000.0
2009-12-03 01:11:00,1.62535,1.62535,1.62465,1.6249,51000000.0
2009-12-03 01:12:00,1.62495,1.62535,1.6248,1.62535,35200000.0
2009-12-03 01:13:00,1.6252,1.6252,1.62475,1.6248,56700000.0
2009-12-03 01:14:00,1.6248,1.6248,1.62405,1.6242,110800000.0
2009-12-03 01:15:00,1.6242,1.6247,1.6242,1.62445,83400000.0
2009-12-03 01:16:00,1.6245,1.6248,1.62445,1.62455,73700000.0
2009-12-03 01:17:00,1.62455,1.62465,1.6242,1.62445,82800000.0
2009-12-03 01:18:00,1.62445,1.62475,1.6243,1.62475,54900000.0
2009-12-03 01:19:00,1.62455,1.6248,1.62455,1.62475,50900000.0
2009-12-03 01:20:00,1.62475,1.6248,1.62465,1.6248,50400000.0
2009-12-03 01:21:00,1.6248,1.62495,1.62465,1.62485,42700000.0
2009-12-03 01:22:00,1.6248,1.6252,1.62475,1.6249,48600000.0
2009-12-03 01:23:00,1.6249,1.62495,1.6249,1.6249,8400000.0
2009-12-03 01:24:00,1.6248,1.6249,1.6248,1.6249,29600000.0
2009-12-03 01:25:00,1.62495,1.62495,1.6249,1.62495,7100000.0
2009-12-03 01:26:00,1.62485,1.625,1.62465,1.6248,53200000.0
2009-12-03 01:27:00,1.6248,1.6248,1.62445,1.62445,33800000.0
2009-12-03 01:28:00,1.62455,1.62455,1.6245,1.62455,8700000.0
2009-12-03 01:29:00,1.6246,1.62495,1.6246,1.6249,16800000.0
2009-12-03 01:30:00,1.62505,1.6254,1.6249,1.6253,56500000.0
2009-12-03 01:31:00,1.6253,1.62575,1.6253,1.6257,65500000.0
2009-12-03 01:32:00,1.62565,1.62565,1.62505,1.6255,83600000.0
2009-12-03 01:33:00,1.62565,1.6257,1.62525,1.62525,37700000.0
2009-12-03 01:34:00,1.6252,1.6253,1.625,1.62525,21900000.0
2009-12-03 01:35:00,1.6252,1.6252,1.62515,1.6252,5600000.0
2009-12-03 01:36:00,1.62515,1.62545,1.62515,1.6254,23800000.0
2009-12-03 01:37:00,1.62545,1.62545,1.62525,1.6254,45100000.0
2009-12-03 01:38:00,1.6254,1.6254,1.6253,1.6253,14000000.0
2009-12-03 01:39:00,1.6253,1.62565,1.6253,1.62545,18200000.0
2009-12-03 01:40:00,1.62545,1.6255,1.62535,1.62545,24800000.0
2009-12-03 01:41:00,1.62545,1.62575,1.6252,1.6252,59000000.0
2009-12-03 01:42:00,1.62525,1.62535,1.625,1.6251,51100000.0
2009-12-03 01:43:00,1.6251,1.6251,1.625,1.62505,20200000.0
2009-12-03 01:44:00,1.6251,1.6254,1.6251,1.6254,39800000.0
2009-12-03 01:45:00,1.6253,1.6253,1.62485,1.62495,43400000.0
2009-12-03 01:46:00,1.625,1.6251,1.6249,1.6249,29000000.0
2009-12-03 01:47:00,1.625,1.62505,1.6249,1.62505,19700000.0
2009-12-03 01:48:00,1.625,1.6251,1.6246,1.6246,48800000.0
2009-12-03 01:49:00,1.6246,1.6248,1.62435,1.6244,114100000.0
2009-12-03 01:50:00,1.62445,1.6245,1.624,1.6241,109900000.0
2009-12-03 01:51:00,1.6241,1.6244,1.6241,1.6242,50000000.0
2009-12-03 01:52:00,1.6242,1.62435,1.6241,1.62425,35400000.0
2009-12-03 01:53:00,1.62425,1.6244,1.62415,1.62435,39700000.0
2009-12-03 01:54:00,1.6244,1.6244,1.6242,1.6242,42500000.0
2009-12-03 01:55:00,1.6242,1.62455,1.6242,1.6245,72900000.0
2009-12-03 01:56:00,1.62455,1.62455,1.62415,1.6242,25800000.0
2009-12-03 01:57:00,1.62425,1.62445,1.6242,1.62435,41700000.0
2009-12-03 01:58:00,1.6244,1.6244,1.62385,1.6239,45700000.0
2009-12-03 01:59:00,1.6239,1.62405,1.62375,1.6239,49500000.0
2009-12-03 02:00:00,1.62375,1.62385,1.6235,1.6237,42800000.0
2009-12-03 02:01:00,1.62375,1.6244,1.6237,1.6242,102800000.0
2009-12-03 02:02:00,1.6243,1.6247,1.62425,1.62465,76100000.0
2009-12-03 02:03:00,1.62465,1.62495,1.62435,1.62495,117800000.0
2009-12-03 02:04:00,1.62495,1.62525,1.62435,1.625,177400000.0
2009-12-03 02:05:00,1.62485,1.6251,1.62445,1.62445,151300000.0
2009-12-03 02:06:00,1.62445,1.6249,1.6243,1.6244,127800000.0
2009-12-03 02:07:00,1.6244,1.6249,1.6243,1.62465,84100000.0
2009-12-03 02:08:00,1.6247,1.62525,1.6247,1.6251,100600000.0
2009-12-03 02:09:00,1.6251,1.6252,1.62465,1.62475,167300000.0
2009-12-03 02:10:00,1.6248,1.6251,1.6247,1.625,80100000.0
2009-12-03 02:11:00,1.62515,1.62515,1.62505,1.62515,21100000.0
2009-12-03 02:12:00,1.62515,1.62525,1.6247,1.6247,116900000.0
2009-12-03 02:13:00,1.62465,1.62465,1.62425,1.62435,75900000.0
2009-12-03 02:14:00,1.6242,1.6244,1.624,1.62435,95900000.0
2009-12-03 02:15:00,1.62445,1.62445,1.62405,1.6242,65300000.0
2009-12-03 02:16:00,1.62415,1.62415,1.62405,1.62405,46900000.0
2009-12-03 02:17:00,1.62405,1.62435,1.6239,1.624,71800000.0
2009-12-03 02:18:00,1.62405,1.62415,1.62375,1.62405,151500000.0
2009-12-03 02:19:00,1.62405,1.62415,1.6238,1.62395,86700000.0
2009-12-03 02:20:00,1.62395,1.6244,1.6237,1.62415,84500000.0
2009-12-03 02:21:00,1.62415,1.6243,1.6238,1.6238,65300000.0
2009-12-03 02:22:00,1.6238,1.6238,1.62335,1.6235,150500000.0
2009-12-03 02:23:00,1.6235,1.62355,1.6233,1.6233,74500000.0
2009-12-03 02:24:00,1.6232,1.62345,1.6228,1.6234,99700000.0
2009-12-03 02:25:00,1.6236,1.6236,1.6232,1.62325,42400000.0
2009-12-03 02:26:00,1.62325,1.62335,1.62315,1.62335,30600000.0
2009-12-03 02:27:00,1.6233,1.6238,1.6233,1.62365,93500000.0
2009-12-03 02:28:00,1.62365,1.62365,1.6231,1.6233,159400000.0
2009-12-03 02:29:00,1.6235,1.6235,1.6223,1.62245,113400000.0
2009-12-03 02:30:00,1.6226,1.62315,1.62185,1.62315,207200000.0
2009-12-03 02:31:00,1.62315,1.62455,1.62285,1.62445,246400000.0
2009-12-03 02:32:00,1.6244,1.62465,1.6242,1.62425,107600000.0
2009-12-03 02:33:00,1.62415,1.6243,1.62345,1.6237,78200000.0
2009-12-03 02:34:00,1.6237,1.6237,1.62325,1.6236,83400000.0
2009-12-03 02:35:00,1.6236,1.6237,1.6232,1.62345,100100000.0
2009-12-03 02:36:00,1.62355,1.624,1.62335,1.62355,87000000.0
2009-12-03 02:37:00,1.62355,1.62415,1.62355,1.62415,123000000.0
2009-12-03 02:38:00,1.62415,1.62415,1.62385,1.62385,52600000.0
2009-12-03 02:39:00,1.62395,1.6243,1.62375,1.62425,103700000.0
2009-12-03 02:40:00,1.62415,1.62425,1.62375,1.62385,93800000.0
2009-12-03 02:41:00,1.62385,1.62395,1.6234,1.6234,76800000.0
2009-12-03 02:42:00,1.6234,1.6237,1.62335,1.62365,55900000.0
2009-12-03 02:43:00,1.62365,1.62365,1.62345,1.6235,49100000.0
2009-12-03 02:44:00,1.62355,1.62355,1.6232,1.6232,77700000.0
2009-12-03 02:45:00,1.62325,1.6234,1.623,1.6233,86300000.0
2009-12-03 02:46:00,1.6233,1.6233,1.623,1.62315,24700000.0
2009-12-03 02:47:00,1.62315,1.6232,1.62295,1.6232,45800000.0
2009-12-03 02:48:00,1.62335,1.6235,1.6233,1.62335,40100000.0
2009-12-03 02:49:00,1.62345,1.6238,1.62335,1.62375,74700000.0
2009-12-03 02:50:00,1.62375,1.62395,1.62355,1.6238,73900000.0
2009-12-03 02:51:00,1.6238,1.62395,1.6238,1.62385,39300000.0
2009-12-03 02:52:00,1.6239,1.6242,1.62385,1.62395,71400000.0
2009-12-03 02:53:00,1.624,1.624,1.62365,1.62395,96700000.0
2009-12-03 02:54:00,1.62395,1.62405,1.62295,1.6231,316800000.0
2009-12-03 02:55:00,1.62295,1.6237,1.6226,1.62285,276600000.0
2009-12-03 02:56:00,1.62285,1.62315,1.62275,1.62295,92600000.0
2009-12-03 02:57:00,1.623,1.6234,1.623,1.62325,52700000.0
2009-12-03 02:58:00,1.62325,1.62375,1.62315,1.62365,100900000.0
2009-12-03 02:59:00,1.62365,1.6241,1.62355,1.62365,93300000.0
2009-12-03 03:00:00,1.6237,1.62375,1.62315,1.62345,93700000.0
2009-12-03 03:01:00,1.62345,1.62365,1.62335,1.62365,39900000.0
2009-12-03 03:02:00,1.62365,1.62365,1.6233,1.6234,55000000.0
2009-12-03 03:03:00,1.62345,1.6235,1.62325,1.6234,46100000.0
2009-12-03 03:04:00,1.62345,1.62365,1.62325,1.62345,95100000.0
2009-12-03 03:05:00,1.6235,1.624,1.62335,1.62365,86300000.0
2009-12-03 03:06:00,1.62365,1.6239,1.62335,1.6237,40400000.0
2009-12-03 03:07:00,1.6238,1.6241,1.62365,1.624,44600000.0
2009-12-03 03:08:00,1.6241,1.6242,1.62385,1.62415,51000000.0
2009-12-03 03:09:00,1.6241,1.62445,1.62395,1.62425,69800000.0
2009-12-03 03:10:00,1.6243,1.6245,1.62415,1.6244,99100000.0
2009-12-03 03:11:00,1.62435,1.62445,1.62425,1.62435,33600000.0
2009-12-03 03:12:00,1.62445,1.625,1.62445,1.625,49300000.0
2009-12-03 03:13:00,1.6249,1.6251,1.6248,1.62505,81800000.0
2009-12-03 03:14:00,1.62505,1.62515,1.6249,1.62515,94600000.0
2009-12-03 03:15:00,1.62525,1.62525,1.6248,1.6249,89600000.0
2009-12-03 03:16:00,1.6249,1.6252,1.62455,1.6249,125700000.0
2009-12-03 03:17:00,1.62495,1.62495,1.6245,1.6246,82100000.0
2009-12-03 03:18:00,1.62465,1.62475,1.6243,1.6245,52000000.0
2009-12-03 03:19:00,1.62445,1.62475,1.6243,1.6245,50500000.0
2009-12-03 03:20:00,1.6245,1.62455,1.6244,1.62455,44900000.0
2009-12-03 03:21:00,1.62455,1.6247,1.6244,1.6247,27200000.0
2009-12-03 03:22:00,1.6247,1.625,1.62455,1.62465,63200000.0
2009-12-03 03:23:00,1.6247,1.6247,1.6245,1.6245,41800000.0
2009-12-03 03:24:00,1.62455,1.62465,1.6245,1.6246,19200000.0
2009-12-03 03:25:00,1.62465,1.6248,1.6242,1.6242,88300000.0
2009-12-03 03:26:00,1.6242,1.62455,1.62395,1.62395,94000000.0
2009-12-03 03:27:00,1.62395,1.62425,1.6239,1.62395,64100000.0
2009-12-03 03:28:00,1.6239,1.62405,1.62375,1.62375,56200000.0
2009-12-03 03:29:00,1.62375,1.62415,1.62375,1.6239,44700000.0
2009-12-03 03:30:00,1.6239,1.6243,1.6236,1.6237,96700000.0
2009-12-03 03:31:00,1.62365,1.6238,1.62305,1.6231,110800000.0
2009-12-03 03:32:00,1.6233,1.62335,1.6232,1.62335,34900000.0
2009-12-03 03:33:00,1.6233,1.6234,1.62295,1.62305,109600000.0
2009-12-03 03:34:00,1.62295,1.62315,1.62285,1.62305,56500000.0
2009-12-03 03:35:00,1.62305,1.62335,1.623,1.62325,61700000.0
2009-12-03 03:36:00,1.62325,1.62335,1.62315,1.62335,57700000.0
2009-12-03 03:37:00,1.62335,1.6234,1.6228,1.6231,97500000.0
2009-12-03 03:38:00,1.6229,1.62325,1.62285,1.62325,110500000.0
2009-12-03 03:39:00,1.62315,1.62325,1.62285,1.6231,52100000.0
2009-12-03 03:40:00,1.62325,1.62325,1.6229,1.6231,79300000.0
2009-12-03 03:41:00,1.6231,1.6233,1.62305,1.62315,82800000.0
2009-12-03 03:42:00,1.62315,1.6236,1.6231,1.6234,53400000.0
2009-12-03 03:43:00,1.6233,1.62345,1.62325,1.62345,37700000.0
2009-12-03 03:44:00,1.62345,1.62345,1.62325,1.6233,42000000.0
2009-12-03 03:45:00,1.6233,1.62335,1.62325,1.62335,27500000.0
2009-12-03 03:46:00,1.6234,1.6234,1.6231,1.6233,55700000.0
2009-12-03 03:47:00,1.6233,1.62365,1.62315,1.62325,37800000.0
2009-12-03 03:48:00,1.62325,1.6238,1.62325,1.6235,108000000.0
2009-12-03 03:49:00,1.62355,1.62385,1.6234,1.6234,36900000.0
2009-12-03 03:50:00,1.6234,1.62365,1.6233,1.62355,85600000.0
2009-12-03 03:51:00,1.6236,1.6239,1.6236,1.62365,59300000.0
2009-12-03 03:52:00,1.62365,1.6239,1.62355,1.62355,59100000.0
2009-12-03 03:53:00,1.62355,1.62375,1.6235,1.62365,48800000.0
2009-12-03 03:54:00,1.62375,1.6238,1.62355,1.62355,16900000.0
2009-12-03 03:55:00,1.6236,1.6237,1.62315,1.6232,42600000.0
2009-12-03 03:56:00,1.62325,1.62355,1.62315,1.62335,96100000.0
2009-12-03 03:57:00,1.62325,1.6234,1.62315,1.6232,95500000.0
2009-12-03 03:58:00,1.62325,1.62355,1.62315,1.62315,113700000.0
2009-12-03 03:59:00,1.6231,1.62365,1.6231,1.6236,65200000.0
2009-12-03 04:00:00,1.6236,1.6239,1.6236,1.62375,46400000.0
2009-12-03 04:01:00,1.62365,1.6241,1.62365,1.62395,66800000.0
2009-12-03 04:02:00,1.62395,1.6241,1.62375,1.6241,64800000.0
2009-12-03 04:03:00,1.62415,1.6246,1.62395,1.624,118300000.0
2009-12-03 04:04:00,1.624,1.6242,1.6239,1.624,72000000.0
2009-12-03 04:05:00,1.624,1.6243,1.624,1.62415,25000000.0
2009-12-03 04:06:00,1.62415,1.62415,1.62415,1.62415,1500000.0
2009-12-03 04:07:00,1.6242,1.62435,1.6242,1.6243,38900000.0
2009-12-03 04:08:00,1.62435,1.62475,1.6243,1.62465,50700000.0
2009-12-03 04:09:00,1.6247,1.6247,1.6243,1.62445,75000000.0
2009-12-03 04:10:00,1.6245,1.6249,1.62445,1.6246,66700000.0
2009-12-03 04:11:00,1.6246,1.6246,1.6243,1.6244,40600000.0
2009-12-03 04:12:00,1.6244,1.6248,1.62435,1.62445,75200000.0
2009-12-03 04:13:00,1.62445,1.62455,1.62435,1.62455,27400000.0
2009-12-03 04:14:00,1.62455,1.62455,1.62415,1.62445,60200000.0
2009-12-03 04:15:00,1.62445,1.62445,1.624,1.624,31300000.0
2009-12-03 04:16:00,1.62405,1.62425,1.6238,1.6238,38700000.0
2009-12-03 04:17:00,1.6238,1.6239,1.6236,1.62365,66900000.0
2009-12-03 04:18:00,1.62365,1.62415,1.62365,1.62415,58300000.0
2009-12-03 04:19:00,1.62415,1.62415,1.62405,1.62415,21700000.0
2009-12-03 04:20:00,1.6241,1.6242,1.62405,1.6242,23700000.0
2009-12-03 04:21:00,1.6242,1.6242,1.62405,1.6242,44800000.0
2009-12-03 04:22:00,1.62415,1.62435,1.62415,1.62415,12500000.0
2009-12-03 04:23:00,1.62415,1.62415,1.62375,1.6241,51000000.0
2009-12-03 04:24:00,1.62405,1.62405,1.62385,1.624,34500000.0
2009-12-03 04:25:00,1.624,1.624,1.6238,1.62395,16400000.0
2009-12-03 04:26:00,1.62385,1.62395,1.62365,1.62395,44200000.0
2009-12-03 04:27:00,1.62395,1.62405,1.62395,1.624,23600000.0
2009-12-03 04:28:00,1.624,1.6242,1.62385,1.62385,72900000.0
2009-12-03 04:29:00,1.62385,1.62385,1.62385,1.62385,13800000.0
2009-12-03 04:30:00,1.62395,1.62415,1.62385,1.6239,27400000.0
2009-12-03 04:31:00,1.6238,1.62385,1.6236,1.62365,23000000.0
2009-12-03 04:32:00,1.62365,1.624,1.62365,1.6238,32700000.0
2009-12-03 04:33:00,1.62161,1.62184,1.62154,1.62184,44300000.0
2009-12-03 04:34:00,1.62183,1.62208,1.62174,1.62208,44300000.0
2009-12-03 04:35:00,1.62375,1.6241,1.62375,1.624,44300000.0
2009-12-03 04:36:00,1.624,1.624,1.624,1.624,3000000.0
2009-12-03 04:37:00,1.62405,1.62435,1.62405,1.62415,39400000.0
2009-12-03 04:38:00,1.62425,1.62425,1.62395,1.6242,59900000.0
2009-12-03 04:39:00,1.6242,1.6244,1.6242,1.6244,5700000.0
2009-12-03 04:40:00,1.62435,1.62435,1.6242,1.62425,17800000.0
2009-12-03 04:41:00,1.62425,1.6243,1.6242,1.6243,15000000.0
2009-12-03 04:42:00,1.6243,1.6243,1.62425,1.6243,5000000.0
2009-12-03 04:43:00,1.6242,1.62435,1.62405,1.6241,43400000.0
2009-12-03 04:44:00,1.6241,1.62415,1.6239,1.6239,23200000.0
2009-12-03 04:45:00,1.6239,1.6243,1.6239,1.6242,50400000.0
2009-12-03 04:46:00,1.62425,1.6244,1.6241,1.6244,52500000.0
2009-12-03 04:47:00,1.6244,1.6244,1.6241,1.62415,66400000.0
2009-12-03 04:48:00,1.6242,1.62425,1.62395,1.6241,101800000.0
2009-12-03 04:49:00,1.62405,1.62425,1.6237,1.62385,72200000.0
2009-12-03 04:50:00,1.6239,1.6239,1.6236,1.6237,43400000.0
2009-12-03 04:51:00,1.6237,1.62395,1.62355,1.62385,58700000.0
2009-12-03 04:52:00,1.6239,1.624,1.62365,1.6237,120800000.0
2009-12-03 04:53:00,1.62375,1.62415,1.6236,1.62375,138000000.0
2009-12-03 04:54:00,1.62375,1.62415,1.62365,1.62385,86400000.0
2009-12-03 04:55:00,1.62385,1.6241,1.62375,1.62385,81100000.0
2009-12-03 04:56:00,1.6239,1.62395,1.6237,1.6239,43700000.0
2009-12-03 04:57:00,1.62385,1.62385,1.6236,1.62375,27900000.0
2009-12-03 04:58:00,1.6239,1.624,1.6235,1.62365,78300000.0
2009-12-03 04:59:00,1.6237,1.6238,1.6235,1.6236,28500000.0
2009-12-03 05:00:00,1.62365,1.6239,1.6236,1.6237,41000000.0
2009-12-03 05:01:00,1.62375,1.6238,1.62325,1.6234,87300000.0
2009-12-03 05:02:00,1.6234,1.62345,1.6231,1.6232,63200000.0
2009-12-03 05:03:00,1.6232,1.6234,1.62305,1.62315,173500000.0
2009-12-03 05:04:00,1.6232,1.62335,1.62315,1.62325,25900000.0
2009-12-03 05:05:00,1.62325,1.62335,1.62315,1.62315,78800000.0
2009-12-03 05:06:00,1.6232,1.6233,1.62315,1.6233,43900000.0
2009-12-03 05:07:00,1.62325,1.6235,1.623,1.62305,81600000.0
2009-12-03 05:08:00,1.62305,1.6233,1.6228,1.62295,97300000.0
2009-12-03 05:09:00,1.62305,1.62325,1.62295,1.623,111600000.0
2009-12-03 05:10:00,1.623,1.62325,1.6225,1.6225,113900000.0
2009-12-03 05:11:00,1.6225,1.62275,1.62205,1.62255,111600000.0
2009-12-03 05:12:00,1.6226,1.62285,1.62245,1.6226,71800000.0
2009-12-03 05:13:00,1.62265,1.6232,1.62245,1.6231,122800000.0
2009-12-03 05:14:00,1.62305,1.6237,1.62305,1.6234,46000000.0
2009-12-03 05:15:00,1.6233,1.6234,1.62315,1.6233,63200000.0
2009-12-03 05:16:00,1.6232,1.6232,1.6227,1.62275,158500000.0
2009-12-03 05:17:00,1.62275,1.6229,1.6226,1.62275,87600000.0
2009-12-03 05:18:00,1.62275,1.62305,1.62275,1.6229,50300000.0
2009-12-03 05:19:00,1.62285,1.6229,1.6227,1.62275,29500000.0
2009-12-03 05:20:00,1.62275,1.62285,1.62265,1.62265,60200000.0
2009-12-03 05:21:00,1.62265,1.62275,1.62215,1.6227,147200000.0
2009-12-03 05:22:00,1.6227,1.6228,1.62225,1.62235,38000000.0
2009-12-03 05:23:00,1.6224,1.6224,1.6221,1.62215,92300000.0
2009-12-03 05:24:00,1.62215,1.62225,1.62185,1.622,64000000.0
2009-12-03 05:25:00,1.622,1.622,1.62145,1.6216,127300000.0
2009-12-03 05:26:00,1.6216,1.62185,1.6215,1.6216,86900000.0
2009-12-03 05:27:00,1.6217,1.6218,1.62105,1.62115,176200000.0
2009-12-03 05:28:00,1.62115,1.62165,1.62095,1.6215,92000000.0
2009-12-03 05:29:00,1.62155,1.6222,1.62145,1.6221,67500000.0
2009-12-03 05:30:00,1.6221,1.62215,1.6218,1.62185,94400000.0
2009-12-03 05:31:00,1.6218,1.6219,1.6215,1.6219,47900000.0
2009-12-03 05:32:00,1.622,1.622,1.62185,1.6219,41200000.0
2009-12-03 05:33:00,1.6219,1.62215,1.62185,1.62215,41300000.0
2009-12-03 05:34:00,1.62215,1.62245,1.62195,1.62245,75700000.0
2009-12-03 05:35:00,1.6224,1.62245,1.6223,1.62245,35700000.0
2009-12-03 05:36:00,1.6224,1.62255,1.6223,1.6225,67500000.0
2009-12-03 05:37:00,1.6225,1.62295,1.6224,1.62275,84500000.0
2009-12-03 05:38:00,1.6228,1.6229,1.62275,1.6229,10000000.0
2009-12-03 05:39:00,1.623,1.6233,1.62295,1.623,68100000.0
2009-12-03 05:40:00,1.623,1.623,1.62275,1.62295,81500000.0
2009-12-03 05:41:00,1.6229,1.6229,1.6226,1.62275,70500000.0
2009-12-03 05:42:00,1.62275,1.62275,1.62265,1.6227,35000000.0
2009-12-03 05:43:00,1.62265,1.6227,1.62235,1.6227,75000000.0
2009-12-03 05:44:00,1.6227,1.62285,1.6226,1.62285,45800000.0
2009-12-03 05:45:00,1.62285,1.623,1.6227,1.62275,32700000.0
2009-12-03 05:46:00,1.6227,1.6227,1.62245,1.62255,25500000.0
2009-12-03 05:47:00,1.62255,1.6233,1.6225,1.6233,56600000.0
2009-12-03 05:48:00,1.6233,1.6233,1.6229,1.6229,49300000.0
2009-12-03 05:49:00,1.6229,1.62295,1.62285,1.62295,8200000.0
2009-12-03 05:50:00,1.62295,1.62315,1.62295,1.623,54000000.0
2009-12-03 05:51:00,1.62295,1.62305,1.6228,1.6229,29100000.0
2009-12-03 05:52:00,1.6229,1.6229,1.62275,1.6228,21700000.0
2009-12-03 05:53:00,1.6229,1.623,1.6228,1.623,42900000.0
2009-12-03 05:54:00,1.62305,1.6231,1.62295,1.623,18600000.0
2009-12-03 05:55:00,1.6231,1.62315,1.623,1.62315,20200000.0
2009-12-03 05:56:00,1.6232,1.6232,1.62275,1.62285,52400000.0
2009-12-03 05:57:00,1.6228,1.62285,1.6228,1.62285,7300000.0
2009-12-03 05:58:00,1.623,1.62315,1.6228,1.623,30500000.0
2009-12-03 05:59:00,1.623,1.6231,1.62255,1.62265,47700000.0
2009-12-03 06:00:00,1.62265,1.623,1.62255,1.6229,57400000.0
2009-12-03 06:01:00,1.6227,1.62285,1.62265,1.62285,29500000.0
2009-12-03 06:02:00,1.62285,1.62285,1.62265,1.6228,43100000.0
2009-12-03 06:03:00,1.6228,1.62295,1.6227,1.62295,14900000.0
2009-12-03 06:04:00,1.62295,1.6231,1.6228,1.6228,42600000.0
2009-12-03 06:05:00,1.6228,1.6231,1.6228,1.6231,22200000.0
2009-12-03 06:06:00,1.62315,1.62315,1.62305,1.6231,23300000.0
2009-12-03 06:07:00,1.62315,1.6235,1.62305,1.6235,119400000.0
2009-12-03 06:08:00,1.62355,1.6243,1.62345,1.62425,139100000.0
2009-12-03 06:09:00,1.6243,1.6243,1.62395,1.62405,78400000.0
2009-12-03 06:10:00,1.62405,1.6242,1.62365,1.624,140200000.0
2009-12-03 06:11:00,1.624,1.6244,1.62395,1.62395,74200000.0
2009-12-03 06:12:00,1.62405,1.62405,1.62385,1.6239,62800000.0
2009-12-03 06:13:00,1.6239,1.624,1.62385,1.62385,68900000.0
2009-12-03 06:14:00,1.62375,1.6243,1.62365,1.6242,83200000.0
2009-12-03 06:15:00,1.62445,1.62465,1.6242,1.6245,99500000.0
2009-12-03 06:16:00,1.62445,1.6246,1.62435,1.62435,38100000.0
2009-12-03 06:17:00,1.6243,1.62445,1.6243,1.62445,18700000.0
2009-12-03 06:18:00,1.62445,1.6248,1.62425,1.6243,41800000.0
2009-12-03 06:19:00,1.62425,1.62425,1.624,1.6242,31300000.0
2009-12-03 06:20:00,1.6242,1.62435,1.62415,1.62435,30000000.0
2009-12-03 06:21:00,1.6243,1.6245,1.6243,1.62435,20500000.0
2009-12-03 06:22:00,1.62435,1.6244,1.62405,1.6244,58400000.0
2009-12-03 06:23:00,1.62445,1.62445,1.6242,1.6242,32900000.0
2009-12-03 06:24:00,1.6243,1.6246,1.62425,1.62455,19300000.0
2009-12-03 06:25:00,1.62465,1.6248,1.62445,1.6246,74000000.0
2009-12-03 06:26:00,1.6246,1.62465,1.6245,1.62455,15200000.0
2009-12-03 06:27:00,1.62465,1.62465,1.6245,1.6245,12900000.0
2009-12-03 06:28:00,1.6245,1.6246,1.62445,1.62455,43000000.0
2009-12-03 06:29:00,1.62455,1.62475,1.62445,1.62445,32900000.0
2009-12-03 06:30:00,1.6244,1.6247,1.6244,1.6245,37100000.0
2009-12-03 06:31:00,1.62455,1.62455,1.62415,1.62455,55300000.0
2009-12-03 06:32:00,1.62455,1.62455,1.62455,1.62455,1400000.0
2009-12-03 06:33:00,1.6245,1.62455,1.6241,1.62445,27900000.0
2009-12-03 06:34:00,1.62445,1.62445,1.6238,1.624,52600000.0
2009-12-03 06:35:00,1.62395,1.62395,1.62375,1.62385,61800000.0
2009-12-03 06:36:00,1.6238,1.62415,1.6238,1.62415,24900000.0
2009-12-03 06:37:00,1.6242,1.6242,1.6239,1.62415,26100000.0
2009-12-03 06:38:00,1.62405,1.62405,1.62395,1.62395,7300000.0
2009-12-03 06:39:00,1.62405,1.6241,1.6239,1.6239,26000000.0
2009-12-03 06:40:00,1.6241,1.6241,1.6239,1.6239,10500000.0
2009-12-03 06:41:00,1.6239,1.6239,1.62355,1.6237,40600000.0
2009-12-03 06:42:00,1.62375,1.62395,1.6236,1.6238,78000000.0
2009-12-03 06:43:00,1.62385,1.624,1.62365,1.624,92900000.0
2009-12-03 06:44:00,1.624,1.62425,1.62395,1.62425,16600000.0
2009-12-03 06:45:00,1.62425,1.62425,1.62405,1.62405,11700000.0
2009-12-03 06:46:00,1.6241,1.6241,1.62375,1.6238,109700000.0
2009-12-03 06:47:00,1.6238,1.6238,1.62355,1.62355,77700000.0
2009-12-03 06:48:00,1.6236,1.62365,1.6235,1.62355,40700000.0
2009-12-03 06:49:00,1.62345,1.62365,1.6234,1.6234,107500000.0
2009-12-03 06:50:00,1.6235,1.6236,1.6235,1.6235,38600000.0
2009-12-03 06:51:00,1.62355,1.62365,1.6231,1.62325,75300000.0
2009-12-03 06:52:00,1.6231,1.6233,1.6231,1.6232,73200000.0
2009-12-03 06:53:00,1.6232,1.6233,1.62305,1.6233,27200000.0
2009-12-03 06:54:00,1.6233,1.62375,1.6233,1.6237,30300000.0
2009-12-03 06:55:00,1.62365,1.62365,1.6233,1.62355,80700000.0
2009-12-03 06:56:00,1.62355,1.6236,1.62345,1.6236,31100000.0
2009-12-03 06:57:00,1.6237,1.62455,1.6237,1.62445,110900000.0
2009-12-03 06:58:00,1.62445,1.62465,1.62425,1.62455,70400000.0
2009-12-03 06:59:00,1.6245,1.62475,1.6244,1.6245,77600000.0
2009-12-03 07:00:00,1.6245,1.625,1.62445,1.6248,63200000.0
2009-12-03 07:01:00,1.6247,1.6247,1.62415,1.62435,65000000.0
2009-12-03 07:02:00,1.62435,1.6248,1.62435,1.6248,93900000.0
2009-12-03 07:03:00,1.6248,1.62535,1.6248,1.62505,66300000.0
2009-12-03 07:04:00,1.6251,1.6251,1.62455,1.6247,74500000.0
2009-12-03 07:05:00,1.6247,1.62475,1.62455,1.62475,37400000.0
2009-12-03 07:06:00,1.62475,1.6248,1.6244,1.62465,122100000.0
2009-12-03 07:07:00,1.62465,1.62475,1.62435,1.62445,62700000.0
2009-12-03 07:08:00,1.62445,1.62455,1.6244,1.6245,18400000.0
2009-12-03 07:09:00,1.6247,1.62495,1.62445,1.62445,67400000.0
2009-12-03 07:10:00,1.62445,1.62455,1.6243,1.62435,63900000.0
2009-12-03 07:11:00,1.62425,1.6245,1.62425,1.62445,65300000.0
2009-12-03 07:12:00,1.62445,1.62475,1.62445,1.62455,65800000.0
2009-12-03 07:13:00,1.62455,1.6247,1.62445,1.62445,26200000.0
2009-12-03 07:14:00,1.6244,1.62455,1.6244,1.62445,35200000.0
2009-12-03 07:15:00,1.6244,1.62445,1.6244,1.6244,12000000.0
2009-12-03 07:16:00,1.6244,1.6245,1.62415,1.6245,40900000.0
2009-12-03 07:17:00,1.6245,1.6245,1.6242,1.62425,35800000.0
2009-12-03 07:18:00,1.62425,1.6245,1.62425,1.6244,28800000.0
2009-12-03 07:19:00,1.62445,1.6247,1.6243,1.6246,87600000.0
2009-12-03 07:20:00,1.6246,1.62475,1.6246,1.62475,21100000.0
2009-12-03 07:21:00,1.62475,1.62475,1.62455,1.62475,52800000.0
2009-12-03 07:22:00,1.6246,1.625,1.62455,1.625,32800000.0
2009-12-03 07:23:00,1.62495,1.62515,1.6248,1.62515,29000000.0
2009-12-03 07:24:00,1.6251,1.62515,1.62495,1.625,27500000.0
2009-12-03 07:25:00,1.625,1.625,1.6249,1.62495,27300000.0
2009-12-03 07:26:00,1.625,1.6251,1.62485,1.62485,21000000.0
2009-12-03 07:27:00,1.62485,1.62485,1.62465,1.62475,48400000.0
2009-12-03 07:28:00,1.6248,1.6248,1.6246,1.62465,61500000.0
2009-12-03 07:29:00,1.62455,1.62485,1.6245,1.62485,36100000.0
2009-12-03 07:30:00,1.62485,1.6249,1.62475,1.6249,38800000.0
2009-12-03 07:31:00,1.6248,1.6249,1.62475,1.62485,31300000.0
2009-12-03 07:32:00,1.62475,1.62475,1.62475,1.62475,8700000.0
2009-12-03 07:33:00,1.6248,1.62505,1.6247,1.625,30100000.0
2009-12-03 07:34:00,1.625,1.625,1.62475,1.6248,41900000.0
2009-12-03 07:35:00,1.62485,1.62515,1.6247,1.62495,70000000.0
2009-12-03 07:36:00,1.62495,1.6251,1.62465,1.62505,88000000.0
2009-12-03 07:37:00,1.625,1.62515,1.62495,1.6251,58700000.0
2009-12-03 07:38:00,1.6251,1.6256,1.62505,1.6253,105900000.0
2009-12-03 07:39:00,1.6253,1.62555,1.62495,1.625,92900000.0
2009-12-03 07:40:00,1.62505,1.62515,1.62425,1.62455,86100000.0
2009-12-03 07:41:00,1.62455,1.62475,1.62455,1.62475,11600000.0
2009-12-03 07:42:00,1.6247,1.6247,1.62455,1.6246,17500000.0
2009-12-03 07:43:00,1.62475,1.62505,1.6246,1.62495,70400000.0
2009-12-03 07:44:00,1.62495,1.6253,1.62475,1.62495,93100000.0
2009-12-03 07:45:00,1.62505,1.6254,1.62495,1.62495,101800000.0
2009-12-03 07:46:00,1.625,1.62505,1.62475,1.62475,49300000.0
2009-12-03 07:47:00,1.62475,1.62485,1.62475,1.6248,12100000.0
2009-12-03 07:48:00,1.62505,1.62505,1.6247,1.62475,50400000.0
2009-12-03 07:49:00,1.62485,1.62485,1.6247,1.6248,42600000.0
2009-12-03 07:50:00,1.62475,1.62485,1.62475,1.6248,102900000.0
2009-12-03 07:51:00,1.6248,1.6249,1.62475,1.62475,24600000.0
2009-12-03 07:52:00,1.62475,1.62525,1.62465,1.62495,82200000.0
2009-12-03 07:53:00,1.625,1.625,1.6247,1.62475,28100000.0
2009-12-03 07:54:00,1.6247,1.62485,1.62465,1.62465,66800000.0
2009-12-03 07:55:00,1.62475,1.6248,1.6245,1.6246,45800000.0
2009-12-03 07:56:00,1.62445,1.6246,1.6244,1.62445,23900000.0
2009-12-03 07:57:00,1.6245,1.6247,1.6243,1.6245,62000000.0
2009-12-03 07:58:00,1.62455,1.62455,1.62435,1.62445,42600000.0
2009-12-03 07:59:00,1.6244,1.6247,1.6244,1.6247,43000000.0
2009-12-03 08:00:00,1.62465,1.62485,1.62445,1.62485,87900000.0
2009-12-03 08:01:00,1.62485,1.62535,1.62485,1.6253,67200000.0
2009-12-03 08:02:00,1.6253,1.6253,1.6252,1.6252,29200000.0
2009-12-03 08:03:00,1.6252,1.6256,1.6252,1.62555,32600000.0
2009-12-03 08:04:00,1.6255,1.6258,1.6254,1.62555,55900000.0
2009-12-03 08:05:00,1.62545,1.62585,1.62545,1.62575,73200000.0
2009-12-03 08:06:00,1.62575,1.62605,1.62545,1.62565,162500000.0
2009-12-03 08:07:00,1.62555,1.62565,1.62535,1.62555,116900000.0
2009-12-03 08:08:00,1.6255,1.62565,1.6252,1.6252,68000000.0
2009-12-03 08:09:00,1.62525,1.62585,1.62495,1.62585,159000000.0
2009-12-03 08:10:00,1.62585,1.62605,1.62545,1.6256,91000000.0
2009-12-03 08:11:00,1.6256,1.6258,1.6254,1.6255,74700000.0
2009-12-03 08:12:00,1.62545,1.6255,1.62545,1.62545,9900000.0
2009-12-03 08:13:00,1.62545,1.6256,1.62535,1.6255,25100000.0
2009-12-03 08:14:00,1.62535,1.6256,1.62505,1.62505,76400000.0
2009-12-03 08:15:00,1.625,1.6251,1.62485,1.6251,70400000.0
2009-12-03 08:16:00,1.6251,1.6254,1.6251,1.62525,31900000.0
2009-12-03 08:17:00,1.62535,1.62555,1.6253,1.62535,58100000.0
2009-12-03 08:18:00,1.62535,1.6254,1.625,1.625,70000000.0
2009-12-03 08:19:00,1.625,1.6251,1.6248,1.625,71900000.0
2009-12-03 08:20:00,1.625,1.625,1.62465,1.6247,24800000.0
2009-12-03 08:21:00,1.6247,1.6251,1.62465,1.62505,66300000.0
2009-12-03 08:22:00,1.62505,1.6251,1.6243,1.62435,137900000.0
2009-12-03 08:23:00,1.6243,1.62455,1.6241,1.62425,97600000.0
2009-12-03 08:24:00,1.62425,1.62445,1.62425,1.62435,79900000.0
2009-12-03 08:25:00,1.62435,1.62455,1.6243,1.62455,73900000.0
2009-12-03 08:26:00,1.62455,1.62455,1.62365,1.6237,89900000.0
2009-12-03 08:27:00,1.62385,1.62395,1.6236,1.6238,68000000.0
2009-12-03 08:28:00,1.6238,1.62395,1.62345,1.6235,71800000.0
2009-12-03 08:29:00,1.62355,1.62395,1.62335,1.62385,110100000.0
2009-12-03 08:30:00,1.6238,1.62455,1.6236,1.62455,91600000.0
2009-12-03 08:31:00,1.62455,1.62475,1.6245,1.62455,59900000.0
2009-12-03 08:32:00,1.62455,1.62475,1.62435,1.62435,34000000.0
2009-12-03 08:33:00,1.62435,1.6244,1.62385,1.62415,52500000.0
2009-12-03 08:34:00,1.62395,1.62425,1.62395,1.62425,34900000.0
2009-12-03 08:35:00,1.62425,1.62425,1.624,1.62415,47600000.0
2009-12-03 08:36:00,1.62415,1.62415,1.62405,1.6241,39900000.0
2009-12-03 08:37:00,1.62415,1.62425,1.62415,1.62415,17800000.0
2009-12-03 08:38:00,1.6242,1.6244,1.62415,1.6242,29900000.0
2009-12-03 08:39:00,1.6242,1.6247,1.62405,1.62405,72200000.0
2009-12-03 08:40:00,1.6241,1.6243,1.62405,1.6241,40300000.0
2009-12-03 08:41:00,1.6241,1.6242,1.62395,1.624,93400000.0
2009-12-03 08:42:00,1.624,1.6241,1.624,1.624,105800000.0
2009-12-03 08:43:00,1.62405,1.62425,1.6236,1.6237,77000000.0
2009-12-03 08:44:00,1.62375,1.6238,1.6233,1.6233,46200000.0
2009-12-03 08:45:00,1.62325,1.62355,1.6232,1.62345,30100000.0
2009-12-03 08:46:00,1.62335,1.6234,1.62315,1.62335,30600000.0
2009-12-03 08:47:00,1.62335,1.62395,1.62335,1.6237,58100000.0
2009-12-03 08:48:00,1.6237,1.6242,1.6237,1.6238,95200000.0
2009-12-03 08:49:00,1.62375,1.6241,1.62355,1.62395,139500000.0
2009-12-03 08:50:00,1.62395,1.6241,1.6237,1.624,90700000.0
2009-12-03 08:51:00,1.62395,1.62405,1.62395,1.62405,10500000.0
2009-12-03 08:52:00,1.6242,1.62445,1.62395,1.62405,120100000.0
2009-12-03 08:53:00,1.62405,1.6244,1.62365,1.6237,171700000.0
2009-12-03 08:54:00,1.62375,1.6241,1.62355,1.62375,151100000.0
2009-12-03 08:55:00,1.62375,1.62375,1.62295,1.6232,130500000.0
2009-12-03 08:56:00,1.62315,1.62365,1.6227,1.62305,207500000.0
2009-12-03 08:57:00,1.62315,1.6233,1.62285,1.62325,142300000.0
2009-12-03 08:58:00,1.62315,1.62395,1.6231,1.6236,150900000.0
2009-12-03 08:59:00,1.6235,1.62385,1.6233,1.62335,149100000.0
2009-12-03 09:00:00,1.62335,1.62395,1.6233,1.62355,145000000.0
2009-12-03 09:01:00,1.6237,1.6239,1.6235,1.62375,149000000.0
2009-12-03 09:02:00,1.62375,1.62385,1.6224,1.6227,205200000.0
2009-12-03 09:03:00,1.62265,1.6228,1.62195,1.6224,193800000.0
2009-12-03 09:04:00,1.6224,1.6224,1.6219,1.6223,114600000.0
2009-12-03 09:05:00,1.6223,1.6228,1.62205,1.62215,151600000.0
2009-12-03 09:06:00,1.62225,1.62265,1.6222,1.6225,42000000.0
2009-12-03 09:07:00,1.6224,1.62275,1.6223,1.62275,122100000.0
2009-12-03 09:08:00,1.6227,1.62285,1.6225,1.6226,133400000.0
2009-12-03 09:09:00,1.6226,1.6226,1.62195,1.6226,138700000.0
2009-12-03 09:10:00,1.62255,1.62285,1.62225,1.62285,190700000.0
2009-12-03 09:11:00,1.62285,1.6232,1.62265,1.62305,209700000.0
2009-12-03 09:12:00,1.62295,1.62325,1.6229,1.62325,104300000.0
2009-12-03 09:13:00,1.62325,1.6234,1.6228,1.623,103400000.0
2009-12-03 09:14:00,1.623,1.623,1.6225,1.6225,88700000.0
2009-12-03 09:15:00,1.6225,1.6229,1.62225,1.6223,197700000.0
2009-12-03 09:16:00,1.62225,1.62265,1.6221,1.62265,85400000.0
2009-12-03 09:17:00,1.62265,1.62275,1.6222,1.6223,224300000.0
2009-12-03 09:18:00,1.62225,1.6229,1.62225,1.62255,90100000.0
2009-12-03 09:19:00,1.6227,1.6227,1.62175,1.62185,155900000.0
2009-12-03 09:20:00,1.6219,1.62205,1.6217,1.6218,115700000.0
2009-12-03 09:21:00,1.6218,1.62205,1.6216,1.62185,118100000.0
2009-12-03 09:22:00,1.62185,1.62235,1.6218,1.622,149400000.0
2009-12-03 09:23:00,1.6221,1.6223,1.6218,1.622,155900000.0
2009-12-03 09:24:00,1.62205,1.6224,1.62195,1.6222,186500000.0
2009-12-03 09:25:00,1.62225,1.6225,1.622,1.6222,156800000.0
2009-12-03 09:26:00,1.62225,1.6225,1.622,1.6223,184400000.0
2009-12-03 09:27:00,1.62235,1.6225,1.62195,1.6223,223900000.0
2009-12-03 09:28:00,1.62235,1.62265,1.62195,1.6226,124700000.0
2009-12-03 09:29:00,1.62265,1.6227,1.62175,1.62215,164100000.0
2009-12-03 09:30:00,1.62215,1.6228,1.62205,1.62275,172200000.0
2009-12-03 09:31:00,1.62275,1.62315,1.6223,1.6227,174000000.0
2009-12-03 09:32:00,1.6227,1.623,1.6225,1.6228,121400000.0
2009-12-03 09:33:00,1.6227,1.6232,1.6227,1.6231,114600000.0
2009-12-03 09:34:00,1.6231,1.6231,1.62275,1.62285,72500000.0
2009-12-03 09:35:00,1.62275,1.6231,1.62265,1.623,122200000.0
2009-12-03 09:36:00,1.6229,1.623,1.6224,1.6228,86400000.0
2009-12-03 09:37:00,1.6228,1.6232,1.6228,1.62315,45300000.0
2009-12-03 09:38:00,1.62315,1.62325,1.6228,1.623,98700000.0
2009-12-03 09:39:00,1.623,1.6231,1.6227,1.62275,44200000.0
2009-12-03 09:40:00,1.62275,1.6233,1.62265,1.6228,121100000.0
2009-12-03 09:41:00,1.6228,1.6232,1.6228,1.62295,106700000.0
2009-12-03 09:42:00,1.62285,1.6231,1.6228,1.62305,72800000.0
2009-12-03 09:43:00,1.623,1.62325,1.62285,1.62305,85700000.0
2009-12-03 09:44:00,1.62305,1.62335,1.62285,1.62325,89700000.0
2009-12-03 09:45:00,1.6232,1.62345,1.62315,1.6234,51100000.0
2009-12-03 09:46:00,1.62355,1.62365,1.62325,1.62325,90800000.0
2009-12-03 09:47:00,1.62325,1.6234,1.6231,1.6233,48300000.0
2009-12-03 09:48:00,1.62315,1.62335,1.62295,1.6233,62500000.0
2009-12-03 09:49:00,1.6233,1.62345,1.6233,1.6233,22700000.0
2009-12-03 09:50:00,1.6232,1.62345,1.6232,1.62335,65700000.0
2009-12-03 09:51:00,1.62335,1.62335,1.623,1.6232,65000000.0
2009-12-03 09:52:00,1.6232,1.6232,1.62285,1.62305,59700000.0
2009-12-03 09:53:00,1.6229,1.62315,1.6228,1.62285,36400000.0
2009-12-03 09:54:00,1.62285,1.62335,1.62285,1.6233,65600000.0
2009-12-03 09:55:00,1.6233,1.62365,1.6233,1.62345,57200000.0
2009-12-03 09:56:00,1.62345,1.62345,1.6231,1.62315,82600000.0
2009-12-03 09:57:00,1.62315,1.6234,1.6231,1.6232,64600000.0
2009-12-03 09:58:00,1.6232,1.6236,1.6232,1.6235,95100000.0
2009-12-03 09:59:00,1.6235,1.6236,1.6234,1.6235,41900000.0
2009-12-03 10:00:00,1.62355,1.6242,1.62355,1.62405,172800000.0
2009-12-03 10:01:00,1.6241,1.6245,1.62365,1.62415,174100000.0
2009-12-03 10:02:00,1.62415,1.6245,1.6237,1.62375,143200000.0
2009-12-03 10:03:00,1.62375,1.6239,1.62355,1.62365,146200000.0
2009-12-03 10:04:00,1.62365,1.62405,1.62345,1.62385,89700000.0
2009-12-03 10:05:00,1.62385,1.62405,1.62345,1.62345,156100000.0
2009-12-03 10:06:00,1.62345,1.6236,1.62315,1.62345,68700000.0
2009-12-03 10:07:00,1.62345,1.62385,1.6234,1.6238,81200000.0
2009-12-03 10:08:00,1.62375,1.62405,1.62335,1.6234,114600000.0
2009-12-03 10:09:00,1.62345,1.6238,1.62325,1.62345,141600000.0
2009-12-03 10:10:00,1.62345,1.62375,1.62345,1.62365,124000000.0
2009-12-03 10:11:00,1.62365,1.6239,1.62345,1.62345,78400000.0
2009-12-03 10:12:00,1.62345,1.62385,1.62325,1.6233,139600000.0
2009-12-03 10:13:00,1.6233,1.62375,1.6233,1.62345,135200000.0
2009-12-03 10:14:00,1.62345,1.62365,1.6231,1.62345,117900000.0
2009-12-03 10:15:00,1.62345,1.62375,1.6234,1.62345,79400000.0
2009-12-03 10:16:00,1.62345,1.62355,1.62295,1.62335,166800000.0
2009-12-03 10:17:00,1.6234,1.62365,1.62305,1.6235,132700000.0
2009-12-03 10:18:00,1.6235,1.6236,1.6233,1.62335,95800000.0
2009-12-03 10:19:00,1.62325,1.62415,1.62325,1.624,145300000.0
2009-12-03 10:20:00,1.6241,1.6244,1.6241,1.62415,88200000.0
2009-12-03 10:21:00,1.6241,1.62435,1.62395,1.62435,115200000.0
2009-12-03 10:22:00,1.6244,1.62445,1.624,1.6242,151200000.0
2009-12-03 10:23:00,1.6242,1.62425,1.62405,1.6241,91800000.0
2009-12-03 10:24:00,1.6242,1.6242,1.6241,1.6242,35300000.0
2009-12-03 10:25:00,1.6243,1.6243,1.6238,1.62405,139000000.0
2009-12-03 10:26:00,1.62405,1.62415,1.6234,1.62355,84300000.0
2009-12-03 10:27:00,1.6236,1.6237,1.6234,1.6235,97600000.0
2009-12-03 10:28:00,1.62335,1.6235,1.62255,1.62275,166000000.0
2009-12-03 10:29:00,1.6228,1.6229,1.6225,1.6226,141000000.0
2009-12-03 10:30:00,1.6226,1.62295,1.6224,1.6224,156300000.0
2009-12-03 10:31:00,1.6224,1.6226,1.6222,1.6224,151400000.0
2009-12-03 10:32:00,1.62245,1.6226,1.6223,1.6225,91500000.0
2009-12-03 10:33:00,1.6225,1.62265,1.62225,1.62265,87600000.0
2009-12-03 10:34:00,1.62265,1.62285,1.62265,1.6228,86200000.0
2009-12-03 10:35:00,1.6229,1.62295,1.62255,1.6226,102800000.0
2009-12-03 10:36:00,1.62275,1.62285,1.6224,1.6228,102600000.0
2009-12-03 10:37:00,1.62285,1.623,1.6226,1.62285,79500000.0
2009-12-03 10:38:00,1.6228,1.62295,1.62255,1.62295,146300000.0
2009-12-03 10:39:00,1.623,1.623,1.62265,1.62295,99100000.0
2009-12-03 10:40:00,1.6229,1.62315,1.6227,1.6228,84300000.0
2009-12-03 10:41:00,1.62265,1.62285,1.62255,1.62285,101000000.0
2009-12-03 10:42:00,1.62285,1.62305,1.62275,1.62285,78500000.0
2009-12-03 10:43:00,1.62295,1.62355,1.62275,1.62305,141000000.0
2009-12-03 10:44:00,1.623,1.6231,1.6229,1.6229,33500000.0
2009-12-03 10:45:00,1.6229,1.62345,1.62275,1.623,111400000.0
2009-12-03 10:46:00,1.6231,1.62335,1.62275,1.62325,129300000.0
2009-12-03 10:47:00,1.62335,1.62335,1.62295,1.62305,132100000.0
2009-12-03 10:48:00,1.62295,1.6236,1.62295,1.6236,80600000.0
2009-12-03 10:49:00,1.6236,1.62415,1.62345,1.62375,85900000.0
2009-12-03 10:50:00,1.62365,1.62375,1.62315,1.6232,76700000.0
2009-12-03 10:51:00,1.6231,1.6234,1.62305,1.6232,75800000.0
2009-12-03 10:52:00,1.6232,1.6235,1.62315,1.62325,52000000.0
2009-12-03 10:53:00,1.6234,1.6235,1.6232,1.62345,116300000.0
2009-12-03 10:54:00,1.62325,1.62345,1.62305,1.62325,224300000.0
2009-12-03 10:55:00,1.62335,1.62345,1.62285,1.623,132900000.0
2009-12-03 10:56:00,1.62295,1.62305,1.6225,1.62255,86900000.0
2009-12-03 10:57:00,1.6227,1.62305,1.62265,1.623,39600000.0
2009-12-03 10:58:00,1.62295,1.6231,1.62255,1.62265,173200000.0
2009-12-03 10:59:00,1.62265,1.62265,1.6219,1.622,101700000.0
2009-12-03 11:00:00,1.62215,1.62315,1.622,1.62305,130300000.0
2009-12-03 11:01:00,1.62305,1.62335,1.62275,1.62305,96400000.0
2009-12-03 11:02:00,1.62315,1.62345,1.623,1.62335,68200000.0
2009-12-03 11:03:00,1.62335,1.62425,1.6233,1.624,138500000.0
2009-12-03 11:04:00,1.6235,1.62375,1.6233,1.62365,113800000.0
2009-12-03 11:05:00,1.62375,1.62395,1.62365,1.6238,93000000.0
2009-12-03 11:06:00,1.6238,1.62395,1.6234,1.6238,75800000.0
2009-12-03 11:07:00,1.6238,1.624,1.62365,1.6237,35800000.0
2009-12-03 11:08:00,1.6237,1.6239,1.62355,1.62375,76600000.0
2009-12-03 11:09:00,1.62375,1.62405,1.62365,1.62375,87400000.0
2009-12-03 11:10:00,1.6239,1.62395,1.62345,1.6236,109800000.0
2009-12-03 11:11:00,1.6236,1.6238,1.62345,1.62345,87400000.0
2009-12-03 11:12:00,1.62355,1.624,1.62355,1.62395,63500000.0
2009-12-03 11:13:00,1.62395,1.62435,1.6237,1.6243,131100000.0
2009-12-03 11:14:00,1.62425,1.62465,1.6242,1.62445,108000000.0
2009-12-03 11:15:00,1.62435,1.6246,1.62425,1.62425,96800000.0
2009-12-03 11:16:00,1.62425,1.6244,1.62405,1.6244,126000000.0
2009-12-03 11:17:00,1.6244,1.6247,1.62435,1.62455,62500000.0
2009-12-03 11:18:00,1.62455,1.62475,1.6243,1.62435,151600000.0
2009-12-03 11:19:00,1.62435,1.6246,1.6242,1.62435,87300000.0
2009-12-03 11:20:00,1.6244,1.62445,1.62415,1.62425,50900000.0
2009-12-03 11:21:00,1.6244,1.6244,1.62385,1.62395,89000000.0
2009-12-03 11:22:00,1.62395,1.6243,1.62385,1.62415,65600000.0
2009-12-03 11:23:00,1.62425,1.62425,1.62405,1.6241,56300000.0
2009-12-03 11:24:00,1.6241,1.6244,1.62395,1.6241,156500000.0
2009-12-03 11:25:00,1.6241,1.6243,1.624,1.62415,70700000.0
2009-12-03 11:26:00,1.62415,1.6249,1.6241,1.6247,68100000.0
2009-12-03 11:27:00,1.6247,1.6253,1.62465,1.6252,139200000.0
2009-12-03 11:28:00,1.62525,1.6254,1.625,1.62505,118200000.0
2009-12-03 11:29:00,1.62505,1.62535,1.62495,1.6253,117200000.0
2009-12-03 11:30:00,1.6251,1.6253,1.62505,1.6251,127600000.0
2009-12-03 11:31:00,1.6251,1.62535,1.62495,1.6251,128100000.0
2009-12-03 11:32:00,1.62515,1.62545,1.62505,1.6251,113000000.0
2009-12-03 11:33:00,1.6251,1.62515,1.62485,1.6251,48600000.0
2009-12-03 11:34:00,1.6251,1.6251,1.6246,1.62475,107500000.0
2009-12-03 11:35:00,1.62475,1.62515,1.62475,1.6251,180000000.0
2009-12-03 11:36:00,1.6251,1.62555,1.6251,1.62555,150700000.0
2009-12-03 11:37:00,1.6256,1.62645,1.62555,1.6261,102500000.0
2009-12-03 11:38:00,1.6261,1.6263,1.626,1.6262,65500000.0
2009-12-03 11:39:00,1.62625,1.62645,1.6261,1.6263,96000000.0
2009-12-03 11:40:00,1.6263,1.6265,1.62615,1.6262,90500000.0
2009-12-03 11:41:00,1.62615,1.62665,1.62615,1.62645,91300000.0
2009-12-03 11:42:00,1.6264,1.62665,1.62635,1.62665,49800000.0
2009-12-03 11:43:00,1.6266,1.62705,1.62655,1.6267,95300000.0
2009-12-03 11:44:00,1.62655,1.6266,1.62635,1.62655,47000000.0
2009-12-03 11:45:00,1.6266,1.62665,1.62635,1.6266,36400000.0
2009-12-03 11:46:00,1.6266,1.6266,1.62625,1.62645,112600000.0
2009-12-03 11:47:00,1.62645,1.6265,1.62605,1.6262,94900000.0
2009-12-03 11:48:00,1.62615,1.62615,1.62575,1.6258,92300000.0
2009-12-03 11:49:00,1.6258,1.6258,1.62565,1.6258,28700000.0
2009-12-03 11:50:00,1.6258,1.6259,1.6254,1.6255,62000000.0
2009-12-03 11:51:00,1.6255,1.6258,1.6254,1.6258,69200000.0
2009-12-03 11:52:00,1.6257,1.6258,1.62545,1.62565,45900000.0
2009-12-03 11:53:00,1.6256,1.6258,1.6256,1.62575,14200000.0
2009-12-03 11:54:00,1.6257,1.62605,1.6257,1.62605,50500000.0
2009-12-03 11:55:00,1.626,1.6265,1.62585,1.62625,140400000.0
2009-12-03 11:56:00,1.62625,1.62625,1.6259,1.62595,63300000.0
2009-12-03 11:57:00,1.62605,1.6261,1.62585,1.626,70800000.0
2009-12-03 11:58:00,1.626,1.62605,1.6258,1.6259,55800000.0
2009-12-03 11:59:00,1.626,1.6261,1.6254,1.62555,98500000.0
2009-12-03 12:00:00,1.62555,1.6256,1.62495,1.62515,113300000.0
2009-12-03 12:01:00,1.62515,1.62545,1.62515,1.6254,108300000.0
2009-12-03 12:02:00,1.62535,1.62545,1.62525,1.6254,66800000.0
2009-12-03 12:03:00,1.6254,1.6258,1.6252,1.62535,93800000.0
2009-12-03 12:04:00,1.6253,1.62565,1.6253,1.6254,81500000.0
2009-12-03 12:05:00,1.6254,1.6255,1.6254,1.6255,35700000.0
2009-12-03 12:06:00,1.6255,1.6255,1.625,1.6252,99200000.0
2009-12-03 12:07:00,1.62525,1.6253,1.6248,1.6251,116200000.0
2009-12-03 12:08:00,1.62515,1.62515,1.62465,1.62495,45300000.0
2009-12-03 12:09:00,1.62495,1.6253,1.6248,1.6253,78600000.0
2009-12-03 12:10:00,1.6253,1.6253,1.62505,1.62515,19600000.0
2009-12-03 12:11:00,1.62525,1.6254,1.6251,1.62525,85000000.0
2009-12-03 12:12:00,1.62535,1.62535,1.625,1.62505,70600000.0
2009-12-03 12:13:00,1.62505,1.62525,1.625,1.62505,86300000.0
2009-12-03 12:14:00,1.62505,1.62515,1.6249,1.62505,109300000.0
2009-12-03 12:15:00,1.6251,1.62595,1.62505,1.6256,110700000.0
2009-12-03 12:16:00,1.6257,1.62595,1.6256,1.62575,82900000.0
2009-12-03 12:17:00,1.62575,1.62595,1.62575,1.62595,79800000.0
2009-12-03 12:18:00,1.62595,1.6261,1.6258,1.6261,58000000.0
2009-12-03 12:19:00,1.626,1.6264,1.62595,1.6261,172300000.0
2009-12-03 12:20:00,1.6261,1.62685,1.626,1.62655,291500000.0
2009-12-03 12:21:00,1.62655,1.6277,1.6265,1.62755,183100000.0
2009-12-03 12:22:00,1.62765,1.6278,1.6273,1.62765,186000000.0
2009-12-03 12:23:00,1.62765,1.62795,1.62735,1.62735,111600000.0
2009-12-03 12:24:00,1.62735,1.6276,1.62735,1.62755,102000000.0
2009-12-03 12:25:00,1.6275,1.62765,1.62735,1.6274,133900000.0
2009-12-03 12:26:00,1.62735,1.6277,1.62735,1.6276,86300000.0
2009-12-03 12:27:00,1.62765,1.6278,1.62755,1.6278,76600000.0
2009-12-03 12:28:00,1.62785,1.6279,1.62765,1.62765,49600000.0
2009-12-03 12:29:00,1.6277,1.628,1.6276,1.62785,103600000.0
2009-12-03 12:30:00,1.62785,1.62795,1.6275,1.62775,99500000.0
2009-12-03 12:31:00,1.62775,1.62805,1.62765,1.6277,68400000.0
2009-12-03 12:32:00,1.6277,1.6277,1.6272,1.6272,126600000.0
2009-12-03 12:33:00,1.62725,1.62765,1.62725,1.62735,94700000.0
2009-12-03 12:34:00,1.6274,1.6274,1.627,1.6272,91100000.0
2009-12-03 12:35:00,1.6272,1.62725,1.627,1.6271,57900000.0
2009-12-03 12:36:00,1.62705,1.62725,1.6269,1.6271,122600000.0
2009-12-03 12:37:00,1.6271,1.62765,1.62705,1.6276,71800000.0
2009-12-03 12:38:00,1.62725,1.6275,1.6271,1.62725,116300000.0
2009-12-03 12:39:00,1.62725,1.62735,1.62715,1.62715,53400000.0
2009-12-03 12:40:00,1.62705,1.62715,1.62685,1.627,76600000.0
2009-12-03 12:41:00,1.627,1.62705,1.62675,1.627,75800000.0
2009-12-03 12:42:00,1.62705,1.6271,1.6268,1.6271,155900000.0
2009-12-03 12:43:00,1.6271,1.62745,1.62685,1.6269,128900000.0
2009-12-03 12:44:00,1.6269,1.6274,1.6269,1.62705,123700000.0
2009-12-03 12:45:00,1.62685,1.6271,1.62685,1.627,147200000.0
2009-12-03 12:46:00,1.62695,1.62775,1.62685,1.6276,156300000.0
2009-12-03 12:47:00,1.6277,1.62815,1.62755,1.6281,105100000.0
2009-12-03 12:48:00,1.6281,1.6285,1.6279,1.62845,124000000.0
2009-12-03 12:49:00,1.62845,1.6287,1.6283,1.6284,83700000.0
2009-12-03 12:50:00,1.6284,1.62845,1.62785,1.6283,126400000.0
2009-12-03 12:51:00,1.62825,1.62825,1.628,1.62805,130900000.0
2009-12-03 12:52:00,1.6281,1.62825,1.628,1.6281,107800000.0
2009-12-03 12:53:00,1.6281,1.6283,1.62785,1.6283,127300000.0
2009-12-03 12:54:00,1.6283,1.6286,1.62785,1.6279,140300000.0
2009-12-03 12:55:00,1.628,1.62825,1.6278,1.62805,116000000.0
2009-12-03 12:56:00,1.62815,1.62815,1.62755,1.62775,138800000.0
2009-12-03 12:57:00,1.62775,1.62795,1.62775,1.62795,163900000.0
2009-12-03 12:58:00,1.628,1.62815,1.62785,1.6279,107900000.0
2009-12-03 12:59:00,1.6276,1.62775,1.62755,1.6277,46000000.0
2009-12-03 13:00:00,1.6276,1.628,1.62715,1.62775,89400000.0
2009-12-03 13:01:00,1.6277,1.6281,1.6277,1.62795,90600000.0
2009-12-03 13:02:00,1.62795,1.62845,1.62795,1.62815,85800000.0
2009-12-03 13:03:00,1.62815,1.6284,1.62815,1.6283,56800000.0
2009-12-03 13:04:00,1.62825,1.6284,1.6279,1.62825,138600000.0
2009-12-03 13:05:00,1.62825,1.6283,1.6277,1.62775,147600000.0
2009-12-03 13:06:00,1.62775,1.6278,1.6274,1.62755,72200000.0
2009-12-03 13:07:00,1.6275,1.62775,1.62745,1.62765,56900000.0
2009-12-03 13:08:00,1.62755,1.6277,1.6275,1.62755,57800000.0
2009-12-03 13:09:00,1.62755,1.62765,1.62725,1.62725,128800000.0
2009-12-03 13:10:00,1.6272,1.6275,1.62715,1.6275,61400000.0
2009-12-03 13:11:00,1.6275,1.62805,1.6275,1.62785,68600000.0
2009-12-03 13:12:00,1.62785,1.62785,1.62725,1.62725,79400000.0
2009-12-03 13:13:00,1.62725,1.62765,1.62725,1.62765,52600000.0
2009-12-03 13:14:00,1.6276,1.62795,1.6275,1.62795,64100000.0
2009-12-03 13:15:00,1.6279,1.6279,1.62725,1.62725,94300000.0
2009-12-03 13:16:00,1.62725,1.6275,1.62725,1.6273,48000000.0
2009-12-03 13:17:00,1.62725,1.62745,1.62715,1.62735,113400000.0
2009-12-03 13:18:00,1.62735,1.62755,1.62695,1.627,125000000.0
2009-12-03 13:19:00,1.6271,1.62715,1.62685,1.62695,101400000.0
2009-12-03 13:20:00,1.62695,1.62705,1.62685,1.6269,79000000.0
2009-12-03 13:21:00,1.627,1.62725,1.62695,1.6272,62500000.0
2009-12-03 13:22:00,1.62705,1.62735,1.62695,1.6271,83700000.0
2009-12-03 13:23:00,1.6271,1.62715,1.62695,1.6271,64600000.0
2009-12-03 13:24:00,1.62725,1.6273,1.62705,1.62725,39300000.0
2009-12-03 13:25:00,1.62725,1.62745,1.62665,1.6267,74900000.0
2009-12-03 13:26:00,1.6267,1.6267,1.62645,1.62665,60300000.0
2009-12-03 13:27:00,1.62675,1.6271,1.62665,1.62705,59800000.0
2009-12-03 13:28:00,1.62705,1.62725,1.627,1.62715,63200000.0
2009-12-03 13:29:00,1.6272,1.62725,1.6269,1.62695,52700000.0
2009-12-03 13:30:00,1.6269,1.62715,1.62685,1.627,48000000.0
2009-12-03 13:31:00,1.62695,1.62695,1.6265,1.62665,80200000.0
2009-12-03 13:32:00,1.62645,1.62675,1.6264,1.62645,121800000.0
2009-12-03 13:33:00,1.62645,1.62695,1.6264,1.6266,112800000.0
2009-12-03 13:34:00,1.62655,1.6272,1.62655,1.627,91000000.0
2009-12-03 13:35:00,1.627,1.627,1.6266,1.6269,111400000.0
2009-12-03 13:36:00,1.6269,1.62715,1.62675,1.6268,103000000.0
2009-12-03 13:37:00,1.62685,1.6271,1.6266,1.6271,59800000.0
2009-12-03 13:38:00,1.62715,1.6272,1.6267,1.627,86600000.0
2009-12-03 13:39:00,1.627,1.62715,1.6269,1.62715,67400000.0
2009-12-03 13:40:00,1.6271,1.62775,1.62705,1.6274,57400000.0
2009-12-03 13:41:00,1.62725,1.62775,1.62725,1.6276,91600000.0
2009-12-03 13:42:00,1.6276,1.62795,1.6276,1.6278,60600000.0
2009-12-03 13:43:00,1.6277,1.62795,1.62765,1.62795,123500000.0
2009-12-03 13:44:00,1.62795,1.62805,1.62785,1.6279,53900000.0
2009-12-03 13:45:00,1.6279,1.62795,1.62775,1.62795,65900000.0
2009-12-03 13:46:00,1.6279,1.628,1.62755,1.6276,59700000.0
2009-12-03 13:47:00,1.6276,1.62775,1.6274,1.6276,71100000.0
2009-12-03 13:48:00,1.6277,1.62795,1.62765,1.62795,63600000.0
2009-12-03 13:49:00,1.62785,1.6286,1.62785,1.62835,64800000.0
2009-12-03 13:50:00,1.62825,1.6284,1.6279,1.6279,83500000.0
2009-12-03 13:51:00,1.6279,1.6279,1.6276,1.62775,81400000.0
2009-12-03 13:52:00,1.62775,1.62775,1.6272,1.62745,95000000.0
2009-12-03 13:53:00,1.62745,1.6276,1.62715,1.62725,124700000.0
2009-12-03 13:54:00,1.62725,1.62745,1.62725,1.62745,103900000.0
2009-12-03 13:55:00,1.62745,1.6278,1.6274,1.62765,94100000.0
2009-12-03 13:56:00,1.62765,1.6282,1.6276,1.6282,80800000.0
2009-12-03 13:57:00,1.6282,1.62825,1.6278,1.62785,77900000.0
2009-12-03 13:58:00,1.62785,1.628,1.62765,1.62775,202600000.0
2009-12-03 13:59:00,1.6278,1.62805,1.62765,1.6278,94600000.0
2009-12-03 14:00:00,1.62785,1.62795,1.62765,1.62785,80900000.0
2009-12-03 14:01:00,1.62775,1.62775,1.62755,1.62765,51100000.0
2009-12-03 14:02:00,1.62765,1.62775,1.62755,1.62755,53800000.0
2009-12-03 14:03:00,1.62755,1.62755,1.6275,1.62755,14100000.0
2009-12-03 14:04:00,1.62755,1.62805,1.6275,1.62785,85600000.0
2009-12-03 14:05:00,1.6279,1.62795,1.62785,1.62795,33200000.0
2009-12-03 14:06:00,1.62795,1.6283,1.62795,1.6283,57800000.0
2009-12-03 14:07:00,1.62825,1.6284,1.62815,1.6283,54400000.0
2009-12-03 14:08:00,1.62835,1.6285,1.6281,1.6285,36200000.0
2009-12-03 14:09:00,1.6285,1.6286,1.6284,1.6285,61000000.0
2009-12-03 14:10:00,1.6285,1.6286,1.6284,1.6285,35600000.0
2009-12-03 14:11:00,1.6286,1.6286,1.62845,1.6285,21300000.0
2009-12-03 14:12:00,1.6286,1.62875,1.6283,1.6283,24100000.0
2009-12-03 14:13:00,1.62835,1.6286,1.6283,1.6284,50200000.0
2009-12-03 14:14:00,1.6284,1.62845,1.6283,1.62835,40600000.0
2009-12-03 14:15:00,1.6283,1.6284,1.62815,1.62815,123200000.0
2009-12-03 14:16:00,1.62815,1.6282,1.62795,1.6281,69600000.0
2009-12-03 14:17:00,1.6281,1.6281,1.6278,1.6278,51700000.0
2009-12-03 14:18:00,1.62775,1.6279,1.62765,1.62765,55600000.0
2009-12-03 14:19:00,1.6273,1.62735,1.6271,1.62735,124500000.0
2009-12-03 14:20:00,1.6274,1.6277,1.62735,1.6275,74400000.0
2009-12-03 14:21:00,1.62755,1.62775,1.62735,1.6274,91500000.0
2009-12-03 14:22:00,1.6274,1.62775,1.62725,1.62775,104400000.0
2009-12-03 14:23:00,1.6276,1.6279,1.62745,1.6278,130900000.0
2009-12-03 14:24:00,1.6278,1.62785,1.62755,1.6278,52400000.0
2009-12-03 14:25:00,1.6278,1.6278,1.62735,1.62735,104000000.0
2009-12-03 14:26:00,1.62735,1.62745,1.62715,1.62715,42600000.0
2009-12-03 14:27:00,1.62715,1.62745,1.62715,1.62735,83700000.0
2009-12-03 14:28:00,1.6274,1.6276,1.62735,1.6274,47600000.0
2009-12-03 14:29:00,1.62755,1.62795,1.6275,1.62755,50200000.0
2009-12-03 14:30:00,1.6276,1.628,1.6275,1.6276,120900000.0
2009-12-03 14:31:00,1.6276,1.6282,1.6276,1.62815,54800000.0
2009-12-03 14:32:00,1.6282,1.6282,1.62785,1.62815,21900000.0
2009-12-03 14:33:00,1.6281,1.62815,1.62765,1.62785,68900000.0
2009-12-03 14:34:00,1.62785,1.62785,1.6276,1.6276,18400000.0
2009-12-03 14:35:00,1.62755,1.6278,1.6275,1.6275,29400000.0
2009-12-03 14:36:00,1.62745,1.62755,1.62715,1.6275,58200000.0
2009-12-03 14:37:00,1.6274,1.62755,1.6274,1.62745,39000000.0
2009-12-03 14:38:00,1.62755,1.6277,1.62725,1.62735,54200000.0
2009-12-03 14:39:00,1.62735,1.62745,1.62695,1.62695,140200000.0
2009-12-03 14:40:00,1.62695,1.6272,1.62675,1.62705,98200000.0
2009-12-03 14:41:00,1.6271,1.62735,1.62695,1.62735,86100000.0
2009-12-03 14:42:00,1.6273,1.62735,1.62695,1.62695,42500000.0
2009-12-03 14:43:00,1.627,1.62735,1.62685,1.6272,109900000.0
2009-12-03 14:44:00,1.6271,1.62725,1.62675,1.6268,120600000.0
2009-12-03 14:45:00,1.62675,1.627,1.6267,1.627,63000000.0
2009-12-03 14:46:00,1.62705,1.6273,1.62695,1.6272,47000000.0
2009-12-03 14:47:00,1.6272,1.6272,1.6269,1.62705,125000000.0
2009-12-03 14:48:00,1.6271,1.6272,1.627,1.62715,83200000.0
2009-12-03 14:49:00,1.62715,1.62725,1.62695,1.62725,58400000.0
2009-12-03 14:50:00,1.62725,1.62735,1.6272,1.6272,38100000.0
2009-12-03 14:51:00,1.62725,1.62745,1.62695,1.6273,82800000.0
2009-12-03 14:52:00,1.6273,1.6275,1.6271,1.62725,116300000.0
2009-12-03 14:53:00,1.62735,1.62735,1.62705,1.6271,70000000.0
2009-12-03 14:54:00,1.6271,1.6273,1.62675,1.62685,67700000.0
2009-12-03 14:55:00,1.6268,1.6271,1.62675,1.6269,123700000.0
2009-12-03 14:56:00,1.62685,1.6273,1.62685,1.62695,93000000.0
2009-12-03 14:57:00,1.62695,1.62715,1.6268,1.62695,106200000.0
2009-12-03 14:58:00,1.62695,1.62695,1.62685,1.62695,63300000.0
2009-12-03 14:59:00,1.6269,1.62695,1.6266,1.6268,150700000.0
2009-12-03 15:00:00,1.62675,1.627,1.6267,1.6267,94200000.0
2009-12-03 15:01:00,1.6267,1.6267,1.62645,1.62655,111200000.0
2009-12-03 15:02:00,1.62655,1.6269,1.62655,1.6268,39900000.0
2009-12-03 15:03:00,1.6268,1.6269,1.62665,1.6268,46000000.0
2009-12-03 15:04:00,1.6268,1.6268,1.62665,1.6268,46500000.0
2009-12-03 15:05:00,1.62685,1.62725,1.6268,1.62705,80200000.0
2009-12-03 15:06:00,1.62715,1.6272,1.62675,1.62675,136400000.0
2009-12-03 15:07:00,1.6268,1.6272,1.62675,1.6272,137800000.0
2009-12-03 15:08:00,1.62725,1.6273,1.627,1.62725,74500000.0
2009-12-03 15:09:00,1.62725,1.6273,1.6269,1.6269,60200000.0
2009-12-03 15:10:00,1.62695,1.6271,1.62675,1.627,82800000.0
2009-12-03 15:11:00,1.62705,1.62705,1.62675,1.6269,135300000.0
2009-12-03 15:12:00,1.6269,1.6273,1.62685,1.6272,122900000.0
2009-12-03 15:13:00,1.6272,1.6273,1.62685,1.62705,87400000.0
2009-12-03 15:14:00,1.62695,1.62765,1.62695,1.62725,160900000.0
2009-12-03 15:15:00,1.62725,1.62765,1.62725,1.6276,81100000.0
2009-12-03 15:16:00,1.62785,1.62785,1.6274,1.6274,86400000.0
2009-12-03 15:17:00,1.6274,1.62755,1.62725,1.6275,78300000.0
2009-12-03 15:18:00,1.6275,1.62805,1.62725,1.6279,100000000.0
2009-12-03 15:19:00,1.628,1.628,1.62745,1.62795,120900000.0
2009-12-03 15:20:00,1.62795,1.62805,1.62755,1.6277,207200000.0
2009-12-03 15:21:00,1.6278,1.6278,1.62725,1.62725,107600000.0
2009-12-03 15:22:00,1.62725,1.62775,1.6272,1.6276,141000000.0
2009-12-03 15:23:00,1.62765,1.62805,1.62765,1.6279,128200000.0
2009-12-03 15:24:00,1.62795,1.62825,1.6279,1.62815,122900000.0
2009-12-03 15:25:00,1.62815,1.6287,1.6281,1.6284,100600000.0
2009-12-03 15:26:00,1.62845,1.6286,1.62835,1.62845,97100000.0
2009-12-03 15:27:00,1.62845,1.6285,1.6283,1.6284,61600000.0
2009-12-03 15:28:00,1.62835,1.62845,1.628,1.6281,122700000.0
2009-12-03 15:29:00,1.62825,1.62845,1.628,1.628,140400000.0
2009-12-03 15:30:00,1.62795,1.6285,1.62775,1.62795,240100000.0
2009-12-03 15:31:00,1.6279,1.6281,1.6277,1.62805,175800000.0
2009-12-03 15:32:00,1.6282,1.62875,1.62815,1.6284,166900000.0
2009-12-03 15:33:00,1.6284,1.62925,1.62825,1.6291,227500000.0
2009-12-03 15:34:00,1.629,1.62925,1.62875,1.62875,203100000.0
2009-12-03 15:35:00,1.62885,1.62885,1.6271,1.6271,377900000.0
2009-12-03 15:36:00,1.6271,1.6292,1.6271,1.62855,312600000.0
2009-12-03 15:37:00,1.6286,1.62915,1.62835,1.629,243600000.0
2009-12-03 15:38:00,1.629,1.62995,1.62895,1.62915,391900000.0
2009-12-03 15:39:00,1.62915,1.6299,1.629,1.62955,225100000.0
2009-12-03 15:40:00,1.62955,1.63055,1.62925,1.63055,288700000.0
2009-12-03 15:41:00,1.63055,1.6311,1.63025,1.631,299700000.0
2009-12-03 15:42:00,1.63095,1.63095,1.62975,1.62995,389500000.0
2009-12-03 15:43:00,1.62995,1.63025,1.62965,1.6299,284500000.0
2009-12-03 15:44:00,1.62995,1.63005,1.62915,1.6293,321200000.0
2009-12-03 15:45:00,1.6293,1.62945,1.62895,1.6293,230800000.0
2009-12-03 15:46:00,1.6293,1.6293,1.62855,1.62875,197400000.0
2009-12-03 15:47:00,1.62875,1.62885,1.62845,1.6286,167800000.0
2009-12-03 15:48:00,1.62855,1.62875,1.62795,1.6282,263100000.0
2009-12-03 15:49:00,1.6282,1.62825,1.6276,1.62785,225500000.0
2009-12-03 15:50:00,1.62785,1.62815,1.6271,1.6271,314100000.0
2009-12-03 15:51:00,1.6271,1.6275,1.62695,1.62725,216300000.0
2009-12-03 15:52:00,1.6273,1.62755,1.62675,1.62695,240800000.0
2009-12-03 15:53:00,1.62695,1.62705,1.6263,1.62695,232700000.0
2009-12-03 15:54:00,1.62705,1.62715,1.62645,1.62695,254000000.0
2009-12-03 15:55:00,1.62685,1.62695,1.6262,1.62695,266400000.0
2009-12-03 15:56:00,1.62695,1.62715,1.62635,1.62645,244900000.0
2009-12-03 15:57:00,1.62635,1.62675,1.62575,1.62665,208500000.0
2009-12-03 15:58:00,1.62665,1.6271,1.6264,1.6264,225700000.0
2009-12-03 15:59:00,1.62645,1.62675,1.62615,1.62675,222400000.0
2009-12-03 16:00:00,1.62675,1.62705,1.62645,1.62675,183300000.0
2009-12-03 16:01:00,1.62665,1.62685,1.62635,1.62635,217400000.0
2009-12-03 16:02:00,1.62635,1.6269,1.62625,1.6265,165300000.0
2009-12-03 16:03:00,1.6265,1.6266,1.6253,1.62555,237700000.0
2009-12-03 16:04:00,1.62555,1.62595,1.62545,1.6257,203500000.0
2009-12-03 16:05:00,1.6257,1.6261,1.62565,1.6261,210700000.0
2009-12-03 16:06:00,1.62615,1.62625,1.62575,1.62605,170100000.0
2009-12-03 16:07:00,1.62605,1.6261,1.62575,1.62595,95200000.0
2009-12-03 16:08:00,1.62595,1.6265,1.62595,1.62625,187200000.0
2009-12-03 16:09:00,1.6263,1.6267,1.62595,1.62645,169500000.0
2009-12-03 16:10:00,1.6265,1.6267,1.62625,1.62635,109500000.0
2009-12-03 16:11:00,1.62635,1.62645,1.62605,1.6261,128500000.0
2009-12-03 16:12:00,1.62615,1.62635,1.6254,1.6254,165300000.0
2009-12-03 16:13:00,1.6253,1.62605,1.6253,1.626,113900000.0
2009-12-03 16:14:00,1.626,1.6263,1.62565,1.62625,185700000.0
2009-12-03 16:15:00,1.62625,1.62635,1.6261,1.6261,110700000.0
2009-12-03 16:16:00,1.626,1.62625,1.6259,1.62605,145300000.0
2009-12-03 16:17:00,1.62605,1.6262,1.6258,1.62595,126400000.0
2009-12-03 16:18:00,1.62595,1.62605,1.62575,1.626,91500000.0
2009-12-03 16:19:00,1.62595,1.62635,1.6258,1.62635,178200000.0
2009-12-03 16:20:00,1.62625,1.62625,1.62545,1.62555,247500000.0
2009-12-03 16:21:00,1.6256,1.62595,1.62545,1.6256,272100000.0
2009-12-03 16:22:00,1.62555,1.62585,1.62545,1.6258,215800000.0
2009-12-03 16:23:00,1.6259,1.6263,1.6258,1.6262,193900000.0
2009-12-03 16:24:00,1.6262,1.6263,1.62575,1.6262,185000000.0
2009-12-03 16:25:00,1.62625,1.62655,1.62585,1.62615,174700000.0
2009-12-03 16:26:00,1.62625,1.62635,1.62545,1.6257,242700000.0
2009-12-03 16:27:00,1.6257,1.62605,1.6255,1.6258,178200000.0
2009-12-03 16:28:00,1.6258,1.6261,1.6256,1.62575,181600000.0
2009-12-03 16:29:00,1.6258,1.6262,1.62565,1.6261,208600000.0
2009-12-03 16:30:00,1.6261,1.62635,1.62585,1.62615,178600000.0
2009-12-03 16:31:00,1.62635,1.62635,1.62515,1.62525,248200000.0
2009-12-03 16:32:00,1.62525,1.6258,1.62525,1.6258,138600000.0
2009-12-03 16:33:00,1.6257,1.62595,1.62485,1.625,261500000.0
2009-12-03 16:34:00,1.62505,1.62545,1.62495,1.62505,201300000.0
2009-12-03 16:35:00,1.62505,1.62515,1.6245,1.625,176400000.0
2009-12-03 16:36:00,1.62505,1.62525,1.62495,1.62525,117300000.0
2009-12-03 16:37:00,1.62505,1.62525,1.62485,1.625,157200000.0
2009-12-03 16:38:00,1.625,1.6253,1.62475,1.62515,165900000.0
2009-12-03 16:39:00,1.62525,1.62545,1.62505,1.62525,207500000.0
2009-12-03 16:40:00,1.6252,1.6252,1.62465,1.6248,219600000.0
2009-12-03 16:41:00,1.62475,1.6253,1.62475,1.6249,169000000.0
2009-12-03 16:42:00,1.62495,1.62535,1.62475,1.6253,198300000.0
2009-12-03 16:43:00,1.62525,1.6254,1.62485,1.6252,152900000.0
2009-12-03 16:44:00,1.6252,1.6254,1.6249,1.6251,165200000.0
2009-12-03 16:45:00,1.6251,1.62515,1.6247,1.625,210200000.0
2009-12-03 16:46:00,1.625,1.62545,1.6249,1.6253,184600000.0
2009-12-03 16:47:00,1.6253,1.62535,1.62505,1.62515,120700000.0
2009-12-03 16:48:00,1.6252,1.62565,1.6251,1.62535,210600000.0
2009-12-03 16:49:00,1.62525,1.6256,1.6251,1.62515,226000000.0
2009-12-03 16:50:00,1.62525,1.6255,1.62515,1.6253,132300000.0
2009-12-03 16:51:00,1.6253,1.62565,1.6251,1.6254,172500000.0
2009-12-03 16:52:00,1.62535,1.626,1.62535,1.6259,152900000.0
2009-12-03 16:53:00,1.6259,1.62595,1.6254,1.62575,120400000.0
2009-12-03 16:54:00,1.6258,1.62605,1.62535,1.62605,194700000.0
2009-12-03 16:55:00,1.62605,1.6261,1.62555,1.62555,306500000.0
2009-12-03 16:56:00,1.6255,1.6259,1.6253,1.62585,228800000.0
2009-12-03 16:57:00,1.62575,1.6262,1.62575,1.6259,172600000.0
2009-12-03 16:58:00,1.62595,1.6263,1.6258,1.62605,162200000.0
2009-12-03 16:59:00,1.62625,1.6264,1.62565,1.6264,263900000.0
2009-12-03 17:00:00,1.6264,1.6274,1.62575,1.6264,390400000.0
2009-12-03 17:01:00,1.6264,1.62735,1.62605,1.62675,243100000.0
2009-12-03 17:02:00,1.62675,1.62715,1.62635,1.62675,262500000.0
2009-12-03 17:03:00,1.62675,1.62745,1.62615,1.62745,265400000.0
2009-12-03 17:04:00,1.62735,1.6278,1.62705,1.6276,245700000.0
2009-12-03 17:05:00,1.6276,1.62835,1.62715,1.6281,232100000.0
2009-12-03 17:06:00,1.62825,1.62845,1.62765,1.6278,173800000.0
2009-12-03 17:07:00,1.62775,1.6279,1.6269,1.62705,184700000.0
2009-12-03 17:08:00,1.62705,1.62735,1.6263,1.6267,210200000.0
2009-12-03 17:09:00,1.6267,1.6272,1.62625,1.62705,181600000.0
2009-12-03 17:10:00,1.62705,1.62765,1.62685,1.62735,249100000.0
2009-12-03 17:11:00,1.6273,1.62825,1.62715,1.6276,226200000.0
2009-12-03 17:12:00,1.62765,1.62785,1.62745,1.62765,252800000.0
2009-12-03 17:13:00,1.6277,1.62805,1.62725,1.62725,220400000.0
2009-12-03 17:14:00,1.62725,1.62785,1.62725,1.6276,181500000.0
2009-12-03 17:15:00,1.6276,1.62855,1.6276,1.6284,238800000.0
2009-12-03 17:16:00,1.6283,1.62845,1.6279,1.62795,252300000.0
2009-12-03 17:17:00,1.62795,1.62935,1.6279,1.62915,268900000.0
2009-12-03 17:18:00,1.6291,1.6294,1.6288,1.62905,177000000.0
2009-12-03 17:19:00,1.62915,1.6294,1.62885,1.6291,211600000.0
2009-12-03 17:20:00,1.629,1.62915,1.6283,1.62855,206400000.0
2009-12-03 17:21:00,1.62865,1.6289,1.62835,1.62865,194300000.0
2009-12-03 17:22:00,1.62865,1.62875,1.6282,1.62845,185900000.0
2009-12-03 17:23:00,1.62845,1.62885,1.62825,1.62845,178500000.0
2009-12-03 17:24:00,1.62845,1.62875,1.6284,1.62865,149800000.0
2009-12-03 17:25:00,1.62865,1.6289,1.6284,1.6287,122300000.0
2009-12-03 17:26:00,1.62865,1.6288,1.6283,1.6284,250600000.0
2009-12-03 17:27:00,1.6284,1.6285,1.62785,1.62805,213000000.0
2009-12-03 17:28:00,1.62805,1.6286,1.62795,1.62835,209800000.0
2009-12-03 17:29:00,1.62845,1.6287,1.6281,1.6282,151200000.0
2009-12-03 17:30:00,1.62815,1.62855,1.62795,1.6282,143600000.0
2009-12-03 17:31:00,1.6283,1.62855,1.628,1.62815,170700000.0
2009-12-03 17:32:00,1.6282,1.6284,1.628,1.62815,140800000.0
2009-12-03 17:33:00,1.62815,1.62855,1.628,1.628,167100000.0
2009-12-03 17:34:00,1.62805,1.62825,1.6276,1.62775,159700000.0
2009-12-03 17:35:00,1.6277,1.6282,1.6276,1.62785,170400000.0
2009-12-03 17:36:00,1.6279,1.628,1.6276,1.6278,124200000.0
2009-12-03 17:37:00,1.6277,1.62845,1.6277,1.6283,152100000.0
2009-12-03 17:38:00,1.6283,1.62855,1.62805,1.62825,164700000.0
2009-12-03 17:39:00,1.62825,1.6285,1.6277,1.6285,174100000.0
2009-12-03 17:40:00,1.62855,1.6288,1.62825,1.6285,203900000.0
2009-12-03 17:41:00,1.62845,1.629,1.62835,1.62885,214300000.0
2009-12-03 17:42:00,1.62885,1.6289,1.62845,1.6286,101000000.0
2009-12-03 17:43:00,1.6285,1.62895,1.6285,1.62875,174400000.0
2009-12-03 17:44:00,1.6287,1.62895,1.6286,1.62865,85900000.0
2009-12-03 17:45:00,1.6287,1.6289,1.62845,1.62845,144000000.0
2009-12-03 17:46:00,1.62845,1.6288,1.6283,1.62855,114000000.0
2009-12-03 17:47:00,1.6286,1.6286,1.6274,1.6274,150600000.0
2009-12-03 17:48:00,1.62765,1.6281,1.6276,1.62795,333100000.0
2009-12-03 17:49:00,1.6279,1.62815,1.6276,1.62795,221200000.0
2009-12-03 17:50:00,1.62795,1.62825,1.6278,1.62815,191300000.0
2009-12-03 17:51:00,1.62815,1.62825,1.6278,1.62795,129800000.0
2009-12-03 17:52:00,1.62795,1.6282,1.62765,1.6279,170000000.0
2009-12-03 17:53:00,1.62795,1.62825,1.6278,1.62825,127500000.0
2009-12-03 17:54:00,1.6281,1.62865,1.62785,1.6286,180000000.0
2009-12-03 17:55:00,1.6287,1.62885,1.6281,1.62865,123800000.0
2009-12-03 17:56:00,1.6287,1.62905,1.62865,1.62885,84700000.0
2009-12-03 17:57:00,1.62885,1.6291,1.62855,1.62895,125500000.0
2009-12-03 17:58:00,1.62865,1.6288,1.62815,1.6283,160200000.0
2009-12-03 17:59:00,1.6283,1.6287,1.6282,1.6286,174300000.0
2009-12-03 18:00:00,1.62855,1.6287,1.62825,1.62855,172700000.0
2009-12-03 18:01:00,1.62855,1.6288,1.6283,1.6285,168500000.0
2009-12-03 18:02:00,1.6285,1.6286,1.6279,1.6283,150100000.0
2009-12-03 18:03:00,1.6283,1.6283,1.6278,1.628,136100000.0
2009-12-03 18:04:00,1.628,1.62815,1.62755,1.62795,158400000.0
2009-12-03 18:05:00,1.62785,1.62805,1.62775,1.62775,72800000.0
2009-12-03 18:06:00,1.6277,1.6278,1.62725,1.62725,117900000.0
2009-12-03 18:07:00,1.62725,1.6277,1.62725,1.62745,173200000.0
2009-12-03 18:08:00,1.6274,1.6275,1.62715,1.6273,204500000.0
2009-12-03 18:09:00,1.62735,1.6276,1.6272,1.62735,272000000.0
2009-12-03 18:10:00,1.6274,1.62745,1.627,1.6272,171000000.0
2009-12-03 18:11:00,1.62715,1.6274,1.62695,1.6272,133200000.0
2009-12-03 18:12:00,1.62715,1.62735,1.6271,1.62715,188500000.0
2009-12-03 18:13:00,1.62715,1.62725,1.6266,1.6266,176000000.0
2009-12-03 18:14:00,1.6266,1.62695,1.62645,1.6269,166000000.0
2009-12-03 18:15:00,1.6269,1.6275,1.62675,1.6274,167700000.0
2009-12-03 18:16:00,1.6274,1.62755,1.6272,1.6275,136000000.0
2009-12-03 18:17:00,1.62745,1.62765,1.6272,1.62755,136900000.0
2009-12-03 18:18:00,1.62755,1.62765,1.62725,1.6276,82900000.0
2009-12-03 18:19:00,1.6276,1.62775,1.62725,1.6274,111900000.0
2009-12-03 18:20:00,1.62755,1.62765,1.6272,1.62755,138900000.0
2009-12-03 18:21:00,1.62755,1.6276,1.62725,1.6273,131400000.0
2009-12-03 18:22:00,1.62735,1.6276,1.62725,1.62755,87900000.0
2009-12-03 18:23:00,1.62755,1.6276,1.6271,1.62745,64400000.0
2009-12-03 18:24:00,1.62745,1.6276,1.62705,1.62705,153900000.0
2009-12-03 18:25:00,1.62705,1.62725,1.62695,1.627,43400000.0
2009-12-03 18:26:00,1.62695,1.6271,1.62635,1.6266,153200000.0
2009-12-03 18:27:00,1.6267,1.62695,1.6267,1.62675,130200000.0
2009-12-03 18:28:00,1.62675,1.6268,1.62645,1.6266,108500000.0
2009-12-03 18:29:00,1.6266,1.6268,1.62635,1.62665,95100000.0
2009-12-03 18:30:00,1.62665,1.62705,1.62665,1.6269,94600000.0
2009-12-03 18:31:00,1.62675,1.62695,1.62655,1.6266,116200000.0
2009-12-03 18:32:00,1.6266,1.6268,1.62655,1.6267,75100000.0
2009-12-03 18:33:00,1.62665,1.6269,1.62655,1.6267,68800000.0
2009-12-03 18:34:00,1.6267,1.6267,1.62635,1.62665,135000000.0
2009-12-03 18:35:00,1.62665,1.6269,1.62645,1.62685,114100000.0
2009-12-03 18:36:00,1.62675,1.627,1.62655,1.6267,144300000.0
2009-12-03 18:37:00,1.6267,1.6273,1.62665,1.627,185900000.0
2009-12-03 18:38:00,1.62695,1.62725,1.62665,1.6267,124200000.0
2009-12-03 18:39:00,1.62675,1.62715,1.62665,1.62705,122500000.0
2009-12-03 18:40:00,1.6271,1.62745,1.6268,1.62685,106200000.0
2009-12-03 18:41:00,1.62675,1.6269,1.6266,1.62665,113000000.0
2009-12-03 18:42:00,1.62675,1.62685,1.62635,1.62675,114300000.0
2009-12-03 18:43:00,1.62685,1.62775,1.62665,1.6275,126900000.0
2009-12-03 18:44:00,1.62755,1.62785,1.62735,1.6278,90700000.0
2009-12-03 18:45:00,1.62765,1.62785,1.6275,1.62775,129500000.0
2009-12-03 18:46:00,1.62775,1.628,1.62755,1.6277,90000000.0
2009-12-03 18:47:00,1.6277,1.6278,1.62755,1.62775,60600000.0
2009-12-03 18:48:00,1.62775,1.62775,1.6272,1.62755,134100000.0
2009-12-03 18:49:00,1.6275,1.6277,1.62725,1.62745,76600000.0
2009-12-03 18:50:00,1.62745,1.6277,1.62685,1.62715,89500000.0
2009-12-03 18:51:00,1.6272,1.6281,1.6272,1.628,84200000.0
2009-12-03 18:52:00,1.62805,1.62805,1.6274,1.62775,78500000.0
2009-12-03 18:53:00,1.6277,1.6278,1.62695,1.6272,113700000.0
2009-12-03 18:54:00,1.62725,1.62745,1.627,1.62715,131400000.0
2009-12-03 18:55:00,1.6271,1.62745,1.62705,1.62745,110400000.0
2009-12-03 18:56:00,1.62745,1.62775,1.6272,1.6274,72400000.0
2009-12-03 18:57:00,1.6273,1.62765,1.6271,1.62745,117700000.0
2009-12-03 18:58:00,1.62735,1.62765,1.62735,1.62755,63800000.0
2009-12-03 18:59:00,1.62755,1.6277,1.6275,1.6277,31900000.0
2009-12-03 19:00:00,1.6276,1.62835,1.62755,1.62785,137600000.0
2009-12-03 19:01:00,1.62795,1.6282,1.62785,1.6281,69200000.0
2009-12-03 19:02:00,1.62815,1.62825,1.62795,1.628,47400000.0
2009-12-03 19:03:00,1.628,1.62815,1.6279,1.6281,64900000.0
2009-12-03 19:04:00,1.6281,1.62815,1.62775,1.6278,124600000.0
2009-12-03 19:05:00,1.6278,1.62805,1.62765,1.62785,64500000.0
2009-12-03 19:06:00,1.6279,1.62805,1.62785,1.62805,36000000.0
2009-12-03 19:07:00,1.62795,1.62805,1.62785,1.62785,55600000.0
2009-12-03 19:08:00,1.62805,1.62805,1.62765,1.62765,237400000.0
2009-12-03 19:09:00,1.62765,1.62775,1.62765,1.62765,186400000.0
2009-12-03 19:10:00,1.62765,1.6282,1.62765,1.62765,76800000.0
2009-12-03 19:11:00,1.62765,1.6279,1.62745,1.6276,230800000.0
2009-12-03 19:12:00,1.6276,1.62775,1.62705,1.6273,112100000.0
2009-12-03 19:13:00,1.6273,1.62765,1.62715,1.62765,67800000.0
2009-12-03 19:14:00,1.6277,1.62775,1.62725,1.62725,94300000.0
2009-12-03 19:15:00,1.62735,1.62745,1.627,1.627,35400000.0
2009-12-03 19:16:00,1.627,1.62735,1.62685,1.62705,106000000.0
2009-12-03 19:17:00,1.62705,1.62765,1.62705,1.62765,50500000.0
2009-12-03 19:18:00,1.62765,1.628,1.62755,1.6278,103600000.0
2009-12-03 19:19:00,1.6278,1.6278,1.62725,1.62745,131800000.0
2009-12-03 19:20:00,1.62745,1.6275,1.627,1.6272,108100000.0
2009-12-03 19:21:00,1.6272,1.62735,1.6271,1.6273,44800000.0
2009-12-03 19:22:00,1.62725,1.6273,1.62705,1.6271,74600000.0
2009-12-03 19:23:00,1.6271,1.6274,1.6271,1.62735,43900000.0
2009-12-03 19:24:00,1.62735,1.6275,1.6272,1.62735,57900000.0
2009-12-03 19:25:00,1.62735,1.6276,1.6273,1.6276,77000000.0
2009-12-03 19:26:00,1.6278,1.62785,1.62725,1.6273,129800000.0
2009-12-03 19:27:00,1.6273,1.6275,1.6273,1.62745,25600000.0
2009-12-03 19:28:00,1.62755,1.62785,1.62745,1.62755,95600000.0
2009-12-03 19:29:00,1.62755,1.6276,1.6275,1.62755,45400000.0
2009-12-03 19:30:00,1.62755,1.62765,1.6275,1.62755,46600000.0
2009-12-03 19:31:00,1.6275,1.62755,1.62745,1.62755,28900000.0
2009-12-03 19:32:00,1.62755,1.6281,1.62755,1.62775,110500000.0
2009-12-03 19:33:00,1.62775,1.62815,1.6277,1.628,91100000.0
2009-12-03 19:34:00,1.6281,1.6281,1.6276,1.6279,113600000.0
2009-12-03 19:35:00,1.62785,1.628,1.6276,1.62775,139200000.0
2009-12-03 19:36:00,1.6277,1.62775,1.6274,1.6274,41700000.0
2009-12-03 19:37:00,1.6273,1.6275,1.6273,1.62735,49400000.0
2009-12-03 19:38:00,1.62735,1.62785,1.6273,1.6278,67400000.0
2009-12-03 19:39:00,1.6278,1.62785,1.62775,1.62775,52000000.0
2009-12-03 19:40:00,1.6278,1.62785,1.6275,1.6276,34600000.0
2009-12-03 19:41:00,1.6276,1.62795,1.6276,1.62775,52000000.0
2009-12-03 19:42:00,1.62775,1.62775,1.62735,1.6274,87700000.0
2009-12-03 19:43:00,1.62735,1.628,1.6273,1.6278,136400000.0
2009-12-03 19:44:00,1.62785,1.62795,1.62765,1.62795,49600000.0
2009-12-03 19:45:00,1.62795,1.62795,1.62785,1.6279,41600000.0
2009-12-03 19:46:00,1.6278,1.62785,1.62775,1.62785,17400000.0
2009-12-03 19:47:00,1.6279,1.62815,1.6276,1.62805,90700000.0
2009-12-03 19:48:00,1.62805,1.62805,1.62775,1.62775,51900000.0
2009-12-03 19:49:00,1.62775,1.62785,1.6276,1.62775,82300000.0
2009-12-03 19:50:00,1.6277,1.62775,1.62765,1.62775,38900000.0
2009-12-03 19:51:00,1.62775,1.62775,1.6276,1.6277,81200000.0
2009-12-03 19:52:00,1.62775,1.62785,1.62765,1.62775,69700000.0
2009-12-03 19:53:00,1.62775,1.62795,1.6277,1.6279,63000000.0
2009-12-03 19:54:00,1.6279,1.6279,1.62765,1.62765,94400000.0
2009-12-03 19:55:00,1.62775,1.62795,1.62765,1.62785,83800000.0
2009-12-03 19:56:00,1.6278,1.6279,1.62715,1.62725,117400000.0
2009-12-03 19:57:00,1.62725,1.62725,1.62695,1.627,73200000.0
2009-12-03 19:58:00,1.627,1.62715,1.62665,1.62665,98000000.0
2009-12-03 19:59:00,1.62675,1.62685,1.6266,1.62685,88500000.0
2009-12-03 20:00:00,1.6269,1.627,1.62655,1.6269,70900000.0
2009-12-03 20:01:00,1.62685,1.627,1.62665,1.62695,135200000.0
2009-12-03 20:02:00,1.6269,1.6272,1.62675,1.6272,105100000.0
2009-12-03 20:03:00,1.62725,1.6276,1.6271,1.62725,151300000.0
2009-12-03 20:04:00,1.62725,1.6275,1.62725,1.6274,52300000.0
2009-12-03 20:05:00,1.6275,1.62785,1.62735,1.62745,110900000.0
2009-12-03 20:06:00,1.6275,1.62755,1.62725,1.6274,71600000.0
2009-12-03 20:07:00,1.6274,1.62745,1.62725,1.62725,49700000.0
2009-12-03 20:08:00,1.62725,1.6276,1.6271,1.62745,87600000.0
2009-12-03 20:09:00,1.62715,1.6272,1.62685,1.627,122300000.0
2009-12-03 20:10:00,1.6269,1.62695,1.62655,1.62665,200500000.0
2009-12-03 20:11:00,1.62665,1.62675,1.62655,1.6266,28500000.0
2009-12-03 20:12:00,1.62665,1.62715,1.6264,1.62645,213500000.0
2009-12-03 20:13:00,1.62655,1.6266,1.6265,1.6266,97400000.0
2009-12-03 20:14:00,1.6266,1.62695,1.6265,1.6268,156900000.0
2009-12-03 20:15:00,1.6268,1.62695,1.62635,1.6265,73100000.0
2009-12-03 20:16:00,1.6265,1.62675,1.62635,1.62655,141800000.0
2009-12-03 20:17:00,1.62655,1.62665,1.6261,1.62635,121800000.0
2009-12-03 20:18:00,1.62635,1.62635,1.62595,1.62605,103300000.0
2009-12-03 20:19:00,1.62605,1.6263,1.626,1.6263,45800000.0
2009-12-03 20:20:00,1.62625,1.62635,1.6262,1.6263,66500000.0
2009-12-03 20:21:00,1.62645,1.62665,1.6263,1.6264,146200000.0
2009-12-03 20:22:00,1.62645,1.62665,1.6262,1.62635,130600000.0
2009-12-03 20:23:00,1.6263,1.6266,1.62625,1.62645,145700000.0
2009-12-03 20:24:00,1.62635,1.62635,1.626,1.626,111800000.0
2009-12-03 20:25:00,1.62605,1.6263,1.626,1.6261,109300000.0
2009-12-03 20:26:00,1.6261,1.6266,1.626,1.6264,100400000.0
2009-12-03 20:27:00,1.6264,1.62645,1.62635,1.6264,21300000.0
2009-12-03 20:28:00,1.6264,1.62665,1.62615,1.62665,90000000.0
2009-12-03 20:29:00,1.62665,1.627,1.62655,1.62695,95300000.0
2009-12-03 20:30:00,1.62695,1.62705,1.62685,1.6269,85500000.0
2009-12-03 20:31:00,1.62695,1.62695,1.62655,1.62655,132500000.0
2009-12-03 20:32:00,1.6268,1.6268,1.6264,1.62645,35500000.0
2009-12-03 20:33:00,1.62645,1.62665,1.62635,1.6264,114000000.0
2009-12-03 20:34:00,1.6264,1.62655,1.62625,1.6263,44200000.0
2009-12-03 20:35:00,1.62615,1.6262,1.6259,1.6259,80200000.0
2009-12-03 20:36:00,1.62585,1.6262,1.62585,1.62615,51000000.0
2009-12-03 20:37:00,1.6261,1.62625,1.626,1.62615,42400000.0
2009-12-03 20:38:00,1.62605,1.6261,1.62585,1.62585,83500000.0
2009-12-03 20:39:00,1.62585,1.62595,1.62575,1.6259,36300000.0
2009-12-03 20:40:00,1.62595,1.62595,1.62495,1.625,131700000.0
2009-12-03 20:41:00,1.625,1.625,1.62485,1.6249,286800000.0
2009-12-03 20:42:00,1.62485,1.62525,1.62485,1.6252,99100000.0
2009-12-03 20:43:00,1.62525,1.62545,1.6252,1.62535,42200000.0
2009-12-03 20:44:00,1.62535,1.62555,1.62525,1.6255,108000000.0
2009-12-03 20:45:00,1.6255,1.62565,1.62535,1.62565,25000000.0
2009-12-03 20:46:00,1.62525,1.62565,1.62525,1.62565,8200000.0
2009-12-03 20:47:00,1.62575,1.62605,1.6256,1.62585,140000000.0
2009-12-03 20:48:00,1.62585,1.62585,1.62565,1.6258,74300000.0
2009-12-03 20:49:00,1.62585,1.6259,1.62565,1.62585,32900000.0
2009-12-03 20:50:00,1.62575,1.6258,1.62565,1.62575,44300000.0
2009-12-03 20:51:00,1.62575,1.6258,1.62565,1.6257,30800000.0
2009-12-03 20:52:00,1.6257,1.6257,1.62525,1.6254,96500000.0
2009-12-03 20:53:00,1.6254,1.6257,1.6253,1.6254,84800000.0
2009-12-03 20:54:00,1.6254,1.62555,1.6254,1.62545,78400000.0
2009-12-03 20:55:00,1.62545,1.62545,1.62525,1.62535,90400000.0
2009-12-03 20:56:00,1.62535,1.62545,1.62515,1.6253,69600000.0
2009-12-03 20:57:00,1.6253,1.6253,1.62495,1.62495,133300000.0
2009-12-03 20:58:00,1.62495,1.62495,1.62485,1.62495,40900000.0
2009-12-03 20:59:00,1.62505,1.62505,1.62485,1.6249,25500000.0
2009-12-03 21:00:00,1.6249,1.62495,1.62465,1.6248,54800000.0
2009-12-03 21:01:00,1.6248,1.6248,1.62395,1.62405,93400000.0
2009-12-03 21:02:00,1.6241,1.62455,1.6241,1.62425,103000000.0
2009-12-03 21:03:00,1.6243,1.62435,1.6242,1.62435,59200000.0
2009-12-03 21:04:00,1.62435,1.6246,1.62435,1.6244,128000000.0
2009-12-03 21:05:00,1.62445,1.62495,1.6243,1.62465,195900000.0
2009-12-03 21:06:00,1.6248,1.62525,1.6248,1.6251,139800000.0
2009-12-03 21:07:00,1.6251,1.6253,1.62495,1.62505,96500000.0
2009-12-03 21:08:00,1.6251,1.62515,1.62495,1.6251,75800000.0
2009-12-03 21:09:00,1.6251,1.62525,1.625,1.62515,112900000.0
2009-12-03 21:10:00,1.62485,1.62505,1.62485,1.62505,61300000.0
2009-12-03 21:11:00,1.625,1.6253,1.62495,1.62515,66700000.0
2009-12-03 21:12:00,1.6252,1.62525,1.6251,1.6252,50100000.0
2009-12-03 21:13:00,1.62525,1.6254,1.6252,1.62525,62000000.0
2009-12-03 21:14:00,1.62535,1.6255,1.62525,1.62525,72200000.0
2009-12-03 21:15:00,1.6253,1.6254,1.62525,1.6254,48600000.0
2009-12-03 21:16:00,1.6253,1.6255,1.6253,1.6254,54900000.0
2009-12-03 21:17:00,1.62535,1.6255,1.62515,1.62525,127900000.0
2009-12-03 21:18:00,1.62525,1.62535,1.62515,1.62525,63900000.0
2009-12-03 21:19:00,1.6254,1.6255,1.6251,1.6254,127000000.0
2009-12-03 21:20:00,1.62535,1.6254,1.62495,1.6253,101800000.0
2009-12-03 21:21:00,1.6253,1.62575,1.62525,1.6253,42900000.0
2009-12-03 21:22:00,1.62525,1.6255,1.62525,1.62545,63700000.0
2009-12-03 21:23:00,1.6254,1.62555,1.6254,1.62545,56900000.0
2009-12-03 21:24:00,1.6255,1.62565,1.62545,1.62545,31600000.0
2009-12-03 21:25:00,1.62555,1.62575,1.6255,1.6256,69300000.0
2009-12-03 21:26:00,1.6256,1.62575,1.62555,1.6256,63000000.0
2009-12-03 21:27:00,1.6256,1.6259,1.62545,1.6256,72000000.0
2009-12-03 21:28:00,1.6256,1.6256,1.62535,1.62555,108700000.0
2009-12-03 21:29:00,1.62555,1.6257,1.6254,1.6257,122700000.0
2009-12-03 21:30:00,1.6257,1.62625,1.6257,1.62605,111800000.0
2009-12-03 21:31:00,1.62605,1.62605,1.62585,1.62595,88500000.0
2009-12-03 21:32:00,1.62595,1.62595,1.62585,1.62595,26400000.0
2009-12-03 21:33:00,1.626,1.6262,1.626,1.6261,37200000.0
2009-12-03 21:34:00,1.6261,1.6263,1.62605,1.6263,137000000.0
2009-12-03 21:35:00,1.6263,1.62655,1.6263,1.6264,56100000.0
2009-12-03 21:36:00,1.62645,1.62655,1.6262,1.6262,54500000.0
2009-12-03 21:37:00,1.62625,1.62645,1.62615,1.62645,85900000.0
2009-12-03 21:38:00,1.62645,1.6265,1.6263,1.62635,44600000.0
2009-12-03 21:39:00,1.6264,1.6265,1.6264,1.62645,53200000.0
2009-12-03 21:40:00,1.62645,1.62645,1.62605,1.62605,58800000.0
2009-12-03 21:41:00,1.62605,1.62605,1.62585,1.62595,102400000.0
2009-12-03 21:42:00,1.62595,1.62595,1.62595,1.62595,6200000.0
2009-12-03 21:43:00,1.626,1.62605,1.626,1.62605,3000000.0
2009-12-03 21:44:00,1.62605,1.6261,1.62545,1.62565,87400000.0
2009-12-03 21:45:00,1.62565,1.6258,1.6255,1.6256,95800000.0
2009-12-03 21:46:00,1.6256,1.62635,1.6256,1.62615,213700000.0
2009-12-03 21:47:00,1.6261,1.62625,1.626,1.62605,100000000.0
2009-12-03 21:48:00,1.62605,1.6261,1.626,1.626,24000000.0
2009-12-03 21:49:00,1.626,1.62605,1.62595,1.62595,43200000.0
2009-12-03 21:50:00,1.62595,1.62645,1.62585,1.62635,115300000.0
2009-12-03 21:51:00,1.6264,1.62695,1.62635,1.62675,143600000.0
2009-12-03 21:52:00,1.62675,1.62715,1.62665,1.6269,69000000.0
2009-12-03 21:53:00,1.6269,1.62715,1.62675,1.62685,151900000.0
2009-12-03 21:54:00,1.62685,1.62685,1.6262,1.6265,103500000.0
2009-12-03 21:55:00,1.62655,1.62685,1.62635,1.62685,167200000.0
2009-12-03 21:56:00,1.62685,1.62685,1.62655,1.62655,94100000.0
2009-12-03 21:57:00,1.62665,1.6267,1.62645,1.62665,48400000.0
2009-12-03 21:58:00,1.62665,1.6271,1.62665,1.62675,64500000.0
2009-12-03 21:59:00,1.62675,1.62675,1.62645,1.62665,146400000.0
2009-12-03 22:00:00,1.62655,1.627,1.6265,1.6267,104500000.0
2009-12-03 22:01:00,1.62675,1.627,1.62675,1.6269,160000000.0
2009-12-03 22:02:00,1.6269,1.62715,1.62685,1.62715,58900000.0
2009-12-03 22:03:00,1.62705,1.62725,1.62705,1.62715,60000000.0
2009-12-03 22:04:00,1.6272,1.62735,1.62715,1.6273,67600000.0
2009-12-03 22:05:00,1.6273,1.62745,1.62725,1.6274,83800000.0
2009-12-03 22:06:00,1.62735,1.6275,1.6273,1.6275,72100000.0
2009-12-03 22:07:00,1.6275,1.6275,1.6273,1.6273,31900000.0
2009-12-03 22:08:00,1.62735,1.6274,1.62695,1.627,30600000.0
2009-12-03 22:09:00,1.62705,1.6273,1.627,1.6272,63500000.0
2009-12-03 22:10:00,1.62715,1.62725,1.627,1.6271,105100000.0
2009-12-03 22:11:00,1.6271,1.6273,1.6271,1.6271,23700000.0
2009-12-03 22:12:00,1.6271,1.62715,1.6269,1.6269,76900000.0
2009-12-03 22:13:00,1.6269,1.62695,1.6266,1.6266,81500000.0
2009-12-03 22:14:00,1.62665,1.62665,1.6265,1.62665,54800000.0
2009-12-03 22:15:00,1.6268,1.6268,1.62665,1.62675,32700000.0
2009-12-03 22:16:00,1.62675,1.6268,1.62655,1.62675,91100000.0
2009-12-03 22:17:00,1.62675,1.62685,1.62655,1.62685,66200000.0
2009-12-03 22:18:00,1.62685,1.62705,1.6267,1.6267,47800000.0
2009-12-03 22:19:00,1.6267,1.62675,1.62665,1.6267,19700000.0
2009-12-03 22:20:00,1.62675,1.62675,1.62645,1.62645,22200000.0
2009-12-03 22:21:00,1.62645,1.62675,1.6264,1.62675,42300000.0
2009-12-03 22:22:00,1.62675,1.62685,1.62655,1.62665,83900000.0
2009-12-03 22:23:00,1.62665,1.62665,1.62645,1.62645,69300000.0
2009-12-03 22:24:00,1.62645,1.62665,1.62635,1.6266,110200000.0
2009-12-03 22:25:00,1.62655,1.62685,1.62655,1.62685,96200000.0
2009-12-03 22:26:00,1.62675,1.62695,1.6267,1.6267,63300000.0
2009-12-03 22:27:00,1.6267,1.6268,1.6264,1.62675,83100000.0
2009-12-03 22:28:00,1.62675,1.627,1.62635,1.62645,169600000.0
2009-12-03 22:29:00,1.62645,1.62665,1.62635,1.6264,283600000.0
2009-12-03 22:30:00,1.6264,1.62655,1.62635,1.6264,77600000.0
2009-12-03 22:31:00,1.6263,1.6265,1.6263,1.6264,73200000.0
2009-12-03 22:32:00,1.6264,1.62645,1.6264,1.6264,74200000.0
2009-12-03 22:33:00,1.6264,1.62645,1.62635,1.62635,72100000.0
2009-12-03 22:34:00,1.62635,1.6265,1.62635,1.62645,62400000.0
2009-12-03 22:35:00,1.62635,1.62645,1.6263,1.6263,96100000.0
2009-12-03 22:36:00,1.6263,1.6263,1.6263,1.6263,37000000.0
2009-12-03 22:37:00,1.62625,1.62665,1.62625,1.6266,132000000.0
2009-12-03 22:38:00,1.62655,1.62665,1.6265,1.62655,160400000.0
2009-12-03 22:39:00,1.6265,1.62655,1.6264,1.6264,74600000.0
2009-12-03 22:40:00,1.6264,1.6266,1.6263,1.6265,273100000.0
2009-12-03 22:41:00,1.62655,1.6269,1.62655,1.62665,286400000.0
2009-12-03 22:42:00,1.62675,1.6269,1.62655,1.62675,338900000.0
2009-12-03 22:43:00,1.62675,1.62685,1.62675,1.62675,94800000.0
2009-12-03 22:44:00,1.62675,1.628,1.62665,1.62775,273800000.0
2009-12-03 22:45:00,1.6276,1.62795,1.62755,1.62775,116100000.0
2009-12-03 22:46:00,1.62775,1.62875,1.6277,1.6287,192700000.0
2009-12-03 22:47:00,1.6287,1.6287,1.628,1.62815,119800000.0
2009-12-03 22:48:00,1.62815,1.6285,1.62755,1.62825,378200000.0
2009-12-03 22:49:00,1.62825,1.6286,1.628,1.62845,362800000.0
2009-12-03 22:50:00,1.62845,1.62895,1.62845,1.62875,258300000.0
2009-12-03 22:51:00,1.62875,1.629,1.62865,1.62875,255100000.0
2009-12-03 22:52:00,1.62875,1.62895,1.6287,1.62895,197000000.0
2009-12-03 22:53:00,1.6289,1.62905,1.62875,1.6288,182600000.0
2009-12-03 22:54:00,1.6288,1.6288,1.62785,1.62785,142100000.0
2009-12-03 22:55:00,1.628,1.62835,1.6279,1.62835,192800000.0
2009-12-03 22:56:00,1.6283,1.6285,1.6282,1.62825,220700000.0
2009-12-03 22:57:00,1.62815,1.62845,1.62795,1.62825,166500000.0
2009-12-03 22:58:00,1.62825,1.62835,1.62815,1.62835,77000000.0
2009-12-03 22:59:00,1.62835,1.6286,1.62815,1.6282,99400000.0
2009-12-03 23:00:00,1.62805,1.62835,1.6279,1.62825,107700000.0
2009-12-03 23:01:00,1.6284,1.6284,1.62805,1.62805,57800000.0
2009-12-03 23:02:00,1.6281,1.62845,1.6281,1.6284,54000000.0
2009-12-03 23:03:00,1.6284,1.629,1.62825,1.62885,65300000.0
2009-12-03 23:04:00,1.62885,1.6293,1.6288,1.62925,46000000.0
2009-12-03 23:05:00,1.62925,1.62945,1.629,1.62905,79300000.0
2009-12-03 23:06:00,1.6291,1.6295,1.6291,1.62945,68200000.0
2009-12-03 23:07:00,1.62945,1.6299,1.62925,1.6296,60900000.0
2009-12-03 23:08:00,1.6295,1.62965,1.629,1.62925,71000000.0
2009-12-03 23:09:00,1.62925,1.6293,1.62885,1.62905,53300000.0
2009-12-03 23:10:00,1.62905,1.6294,1.62905,1.6292,56200000.0
2009-12-03 23:11:00,1.62915,1.62935,1.62915,1.62925,21800000.0
2009-12-03 23:12:00,1.62925,1.62935,1.62895,1.62915,62800000.0
2009-12-03 23:13:00,1.6293,1.62945,1.62915,1.62915,68000000.0
2009-12-03 23:14:00,1.62915,1.62955,1.62915,1.6295,32800000.0
2009-12-03 23:15:00,1.6295,1.6295,1.62905,1.6295,88900000.0
2009-12-03 23:16:00,1.62945,1.62975,1.6293,1.62975,40600000.0
2009-12-03 23:17:00,1.6297,1.62975,1.6294,1.6295,66700000.0
2009-12-03 23:18:00,1.6295,1.62965,1.6294,1.62955,39500000.0
2009-12-03 23:19:00,1.62955,1.62965,1.6294,1.6295,33500000.0
2009-12-03 23:20:00,1.62935,1.62945,1.62905,1.62905,46600000.0
2009-12-03 23:21:00,1.62905,1.62945,1.62895,1.62945,41200000.0
2009-12-03 23:22:00,1.6295,1.6296,1.62935,1.6295,70800000.0
2009-12-03 23:23:00,1.6294,1.6296,1.6294,1.6295,12800000.0
2009-12-03 23:24:00,1.6296,1.6299,1.6296,1.62965,59100000.0
2009-12-03 23:25:00,1.62965,1.6297,1.62955,1.62965,36000000.0
2009-12-03 23:26:00,1.62965,1.6297,1.6292,1.62935,119100000.0
2009-12-03 23:27:00,1.62935,1.6296,1.6292,1.6294,47400000.0
2009-12-03 23:28:00,1.62955,1.6298,1.6293,1.6295,92400000.0
2009-12-03 23:29:00,1.6295,1.6296,1.6293,1.6294,51800000.0
2009-12-03 23:30:00,1.62945,1.62985,1.62935,1.62975,67000000.0
2009-12-03 23:31:00,1.6297,1.6299,1.62915,1.6296,78800000.0
2009-12-03 23:32:00,1.6296,1.62995,1.62895,1.62895,74700000.0
2009-12-03 23:33:00,1.6291,1.62985,1.6291,1.62975,62900000.0
2009-12-03 23:34:00,1.62965,1.6301,1.6295,1.62965,99600000.0
2009-12-03 23:35:00,1.62965,1.63005,1.62955,1.62965,50700000.0
2009-12-03 23:36:00,1.6296,1.6297,1.6295,1.6297,31000000.0
2009-12-03 23:37:00,1.6297,1.6297,1.62945,1.6296,28300000.0
2009-12-03 23:38:00,1.62965,1.6297,1.6294,1.6295,18000000.0
2009-12-03 23:39:00,1.6295,1.6298,1.6289,1.62945,128200000.0
2009-12-03 23:40:00,1.62935,1.62945,1.6285,1.62935,111900000.0
2009-12-03 23:41:00,1.62925,1.63,1.6287,1.62935,142400000.0
2009-12-03 23:42:00,1.62935,1.6303,1.62885,1.62975,116700000.0
2009-12-03 23:43:00,1.6297,1.63015,1.6296,1.62975,116000000.0
2009-12-03 23:44:00,1.6298,1.63005,1.6294,1.62945,89400000.0
2009-12-03 23:45:00,1.62945,1.62965,1.62925,1.62925,98100000.0
2009-12-03 23:46:00,1.6291,1.62935,1.62905,1.62905,63600000.0
2009-12-03 23:47:00,1.62905,1.62975,1.62905,1.6296,42500000.0
2009-12-03 23:48:00,1.6296,1.6296,1.62945,1.6295,29900000.0
2009-12-03 23:49:00,1.62955,1.62975,1.6295,1.6297,42400000.0
2009-12-03 23:50:00,1.6297,1.63,1.62925,1.62935,79700000.0
2009-12-03 23:51:00,1.62935,1.6295,1.62915,1.6294,62100000.0
2009-12-03 23:52:00,1.6294,1.6297,1.6291,1.62925,53000000.0
2009-12-03 23:53:00,1.62915,1.62935,1.62905,1.62915,29600000.0
2009-12-03 23:54:00,1.62925,1.62945,1.62915,1.62935,19200000.0
2009-12-03 23:55:00,1.62935,1.62945,1.6284,1.62875,47700000.0
2009-12-03 23:56:00,1.62875,1.62905,1.62875,1.6289,29400000.0
2009-12-03 23:57:00,1.6288,1.62915,1.6288,1.62915,35800000.0
2009-12-03 23:58:00,1.62925,1.62945,1.62915,1.62925,46800000.0
2009-12-03 23:59:00,1.6293,1.62935,1.62915,1.62915,52200000.0
2009-12-04 00:00:00,1.62915,1.62915,1.62835,1.62835,47700000.0
2009-12-04 00:01:00,1.6284,1.62895,1.6282,1.62885,45000000.0
2009-12-04 00:02:00,1.62895,1.6292,1.6288,1.6291,68600000.0
2009-12-04 00:03:00,1.62905,1.6291,1.62855,1.62865,69400000.0
2009-12-04 00:04:00,1.6287,1.6291,1.62855,1.62895,53200000.0
2009-12-04 00:05:00,1.629,1.62935,1.6289,1.6289,53600000.0
2009-12-04 00:06:00,1.62895,1.62905,1.6289,1.6289,20100000.0
2009-12-04 00:07:00,1.62895,1.62905,1.62875,1.6289,19600000.0
2009-12-04 00:08:00,1.6289,1.62895,1.62875,1.62895,27600000.0
2009-12-04 00:09:00,1.62895,1.62905,1.6283,1.62845,40200000.0
2009-12-04 00:10:00,1.6285,1.62855,1.6283,1.62855,44200000.0
2009-12-04 00:11:00,1.6286,1.62865,1.62855,1.62865,11400000.0
2009-12-04 00:12:00,1.6287,1.6288,1.62855,1.62855,34800000.0
2009-12-04 00:13:00,1.62865,1.62865,1.62785,1.62815,43200000.0
2009-12-04 00:14:00,1.6283,1.6283,1.62795,1.6282,25600000.0
2009-12-04 00:15:00,1.6282,1.6282,1.6279,1.6279,17000000.0
2009-12-04 00:16:00,1.628,1.6281,1.6279,1.62805,21600000.0
2009-12-04 00:17:00,1.628,1.6284,1.62785,1.6281,21200000.0
2009-12-04 00:18:00,1.628,1.62825,1.628,1.62815,13200000.0
2009-12-04 00:19:00,1.6282,1.62875,1.62815,1.62835,49300000.0
2009-12-04 00:20:00,1.6284,1.62865,1.6284,1.62865,35900000.0
2009-12-04 00:21:00,1.6288,1.6288,1.62865,1.62875,26000000.0
2009-12-04 00:22:00,1.6288,1.62905,1.6286,1.62865,35500000.0
2009-12-04 00:23:00,1.62875,1.6288,1.62805,1.62825,37600000.0
2009-12-04 00:24:00,1.6282,1.62835,1.62815,1.62835,47400000.0
2009-12-04 00:25:00,1.62825,1.62845,1.6282,1.6282,15400000.0
2009-12-04 00:26:00,1.62835,1.6288,1.62835,1.6288,18000000.0
2009-12-04 00:27:00,1.62865,1.629,1.6286,1.6287,18800000.0
2009-12-04 00:28:00,1.6288,1.62905,1.62845,1.62895,27800000.0
2009-12-04 00:29:00,1.6289,1.6289,1.62825,1.62885,65300000.0
2009-12-04 00:30:00,1.62885,1.62885,1.62855,1.6288,36000000.0
2009-12-04 00:31:00,1.6288,1.6288,1.6287,1.62875,21400000.0
2009-12-04 00:32:00,1.62875,1.6295,1.62875,1.62945,41400000.0
2009-12-04 00:33:00,1.6293,1.6293,1.6288,1.629,78400000.0
2009-12-04 00:34:00,1.6291,1.6291,1.6283,1.6284,31400000.0
2009-12-04 00:35:00,1.6285,1.6287,1.6284,1.6286,47700000.0
2009-12-04 00:36:00,1.6286,1.62865,1.62845,1.6286,22500000.0
2009-12-04 00:37:00,1.6285,1.6286,1.62835,1.62835,30000000.0
2009-12-04 00:38:00,1.6284,1.62845,1.6284,1.6284,15400000.0
2009-12-04 00:39:00,1.6284,1.6284,1.6281,1.62825,48800000.0
2009-12-04 00:40:00,1.6283,1.6286,1.62795,1.62845,62700000.0
2009-12-04 00:41:00,1.62835,1.62845,1.62835,1.62845,13000000.0
2009-12-04 00:42:00,1.62855,1.62915,1.62845,1.62885,39600000.0
2009-12-04 00:43:00,1.62895,1.62935,1.62855,1.6289,57500000.0
2009-12-04 00:44:00,1.62905,1.62905,1.6287,1.6289,26400000.0
2009-12-04 00:45:00,1.6289,1.62895,1.6286,1.6286,27800000.0
2009-12-04 00:46:00,1.6285,1.6286,1.6283,1.6285,19400000.0
2009-12-04 00:47:00,1.6285,1.6287,1.6285,1.62865,20600000.0
2009-12-04 00:48:00,1.62865,1.6287,1.62865,1.6287,11700000.0
2009-12-04 00:49:00,1.62865,1.6292,1.6285,1.629,46400000.0
2009-12-04 00:50:00,1.62905,1.6294,1.6288,1.629,67200000.0
2009-12-04 00:51:00,1.62905,1.6293,1.6288,1.6293,64600000.0
2009-12-04 00:52:00,1.6294,1.62945,1.6292,1.62935,18400000.0
2009-12-04 00:53:00,1.62915,1.62925,1.62915,1.6292,9600000.0
2009-12-04 00:54:00,1.6292,1.62985,1.62915,1.6298,41400000.0
2009-12-04 00:55:00,1.62975,1.62975,1.6296,1.62965,12600000.0
2009-12-04 00:56:00,1.6295,1.63005,1.6295,1.62995,39200000.0
2009-12-04 00:57:00,1.6299,1.6299,1.6296,1.6297,29200000.0
2009-12-04 00:58:00,1.62975,1.62995,1.62975,1.62985,13000000.0
2009-12-04 00:59:00,1.62995,1.6303,1.62985,1.6303,42100000.0
2009-12-04 01:00:00,1.6302,1.63035,1.62965,1.62995,73800000.0
2009-12-04 01:01:00,1.62995,1.62995,1.6297,1.6297,24400000.0
2009-12-04 01:02:00,1.6297,1.6299,1.62965,1.62975,36600000.0
2009-12-04 01:03:00,1.62975,1.62975,1.6296,1.6296,29400000.0
2009-12-04 01:04:00,1.6296,1.6296,1.62935,1.62935,43800000.0
2009-12-04 01:05:00,1.6294,1.6294,1.62925,1.62935,14000000.0
2009-12-04 01:06:00,1.6294,1.6294,1.62935,1.6294,15200000.0
2009-12-04 01:07:00,1.6294,1.62945,1.62905,1.62905,26800000.0
2009-12-04 01:08:00,1.629,1.62905,1.629,1.629,13000000.0
2009-12-04 01:09:00,1.6291,1.6291,1.62895,1.62895,7900000.0
2009-12-04 01:10:00,1.6289,1.62905,1.6282,1.62855,58000000.0
2009-12-04 01:11:00,1.6284,1.62845,1.6283,1.62845,33500000.0
2009-12-04 01:12:00,1.62845,1.6287,1.62845,1.62865,62700000.0
2009-12-04 01:13:00,1.6287,1.6287,1.62835,1.62855,50000000.0
2009-12-04 01:14:00,1.6285,1.6286,1.6284,1.6285,34600000.0
2009-12-04 01:15:00,1.6286,1.62905,1.6286,1.6289,51400000.0
2009-12-04 01:16:00,1.62885,1.629,1.62865,1.6287,83800000.0
2009-12-04 01:17:00,1.6288,1.6288,1.6288,1.6288,4200000.0
2009-12-04 01:18:00,1.6288,1.6288,1.6288,1.6288,2800000.0
2009-12-04 01:19:00,1.6287,1.6287,1.6284,1.62855,34700000.0
2009-12-04 01:20:00,1.62855,1.6286,1.62815,1.6283,106700000.0
2009-12-04 01:21:00,1.62825,1.62835,1.6281,1.62815,50700000.0
2009-12-04 01:22:00,1.6282,1.6283,1.62805,1.6283,15600000.0
2009-12-04 01:23:00,1.62825,1.6286,1.62815,1.62845,68200000.0
2009-12-04 01:24:00,1.62845,1.62885,1.62835,1.62835,49100000.0
2009-12-04 01:25:00,1.62825,1.62835,1.62815,1.62835,45400000.0
2009-12-04 01:26:00,1.62835,1.6284,1.62825,1.6283,88600000.0
2009-12-04 01:27:00,1.6283,1.62835,1.62815,1.62815,100700000.0
2009-12-04 01:28:00,1.62815,1.62835,1.62815,1.62815,34700000.0
2009-12-04 01:29:00,1.62825,1.6283,1.6282,1.6282,30400000.0
2009-12-04 01:30:00,1.62825,1.62885,1.62815,1.62855,75700000.0
2009-12-04 01:31:00,1.6286,1.62895,1.6285,1.62865,104600000.0
2009-12-04 01:32:00,1.6288,1.6289,1.6287,1.6288,38800000.0
2009-12-04 01:33:00,1.62885,1.629,1.6286,1.62865,48400000.0
2009-12-04 01:34:00,1.62865,1.62865,1.62865,1.62865,16200000.0
2009-12-04 01:35:00,1.6287,1.6291,1.6286,1.629,57700000.0
2009-12-04 01:36:00,1.62895,1.62935,1.62895,1.6292,58000000.0
2009-12-04 01:37:00,1.62915,1.6294,1.6291,1.6293,46700000.0
2009-12-04 01:38:00,1.6293,1.6293,1.6292,1.6292,8500000.0
2009-12-04 01:39:00,1.62925,1.6294,1.6292,1.6292,36700000.0
2009-12-04 01:40:00,1.62925,1.62935,1.6291,1.62915,39600000.0
2009-12-04 01:41:00,1.6291,1.6293,1.629,1.6291,72900000.0
2009-12-04 01:42:00,1.6291,1.62925,1.62895,1.629,51000000.0
2009-12-04 01:43:00,1.62915,1.62925,1.62895,1.6291,47000000.0
2009-12-04 01:44:00,1.62905,1.6291,1.62855,1.62875,70700000.0
2009-12-04 01:45:00,1.62865,1.6287,1.62835,1.62835,68500000.0
2009-12-04 01:46:00,1.62835,1.6284,1.628,1.62805,100400000.0
2009-12-04 01:47:00,1.628,1.6285,1.6279,1.628,192800000.0
2009-12-04 01:48:00,1.62805,1.62865,1.62805,1.62865,88800000.0
2009-12-04 01:49:00,1.62865,1.62875,1.6285,1.6287,42200000.0
2009-12-04 01:50:00,1.6288,1.6292,1.62865,1.6292,43600000.0
2009-12-04 01:51:00,1.62925,1.62935,1.6291,1.62925,22400000.0
2009-12-04 01:52:00,1.6294,1.6294,1.62925,1.62925,23000000.0
2009-12-04 01:53:00,1.62925,1.6295,1.62925,1.6295,35100000.0
2009-12-04 01:54:00,1.6295,1.6295,1.6295,1.6295,1400000.0
2009-12-04 01:55:00,1.62955,1.62965,1.62945,1.6295,54400000.0
2009-12-04 01:56:00,1.62955,1.6298,1.6295,1.6295,36300000.0
2009-12-04 01:57:00,1.62955,1.62955,1.6291,1.6291,41000000.0
2009-12-04 01:58:00,1.6288,1.6294,1.6286,1.62935,58000000.0
2009-12-04 01:59:00,1.6293,1.62995,1.62925,1.6295,122700000.0
2009-12-04 02:00:00,1.62955,1.62975,1.62915,1.6294,94300000.0
2009-12-04 02:01:00,1.6294,1.6297,1.62935,1.62945,94500000.0
2009-12-04 02:02:00,1.62955,1.6297,1.6294,1.6295,53200000.0
2009-12-04 02:03:00,1.6295,1.63035,1.6295,1.63,132800000.0
2009-12-04 02:04:00,1.63,1.63025,1.62995,1.6301,133000000.0
2009-12-04 02:05:00,1.6301,1.6304,1.63005,1.63035,96200000.0
2009-12-04 02:06:00,1.63035,1.63055,1.63025,1.6305,92100000.0
2009-12-04 02:07:00,1.6305,1.63065,1.63045,1.63045,57600000.0
2009-12-04 02:08:00,1.6304,1.6308,1.6303,1.6308,60000000.0
2009-12-04 02:09:00,1.6308,1.6308,1.63045,1.6305,66300000.0
2009-12-04 02:10:00,1.6304,1.63055,1.6304,1.6304,51600000.0
2009-12-04 02:11:00,1.6304,1.63045,1.63005,1.6304,64200000.0
2009-12-04 02:12:00,1.6304,1.6305,1.63035,1.63035,26800000.0
2009-12-04 02:13:00,1.6304,1.6313,1.63035,1.6308,179800000.0
2009-12-04 02:14:00,1.6309,1.63185,1.6307,1.63185,122400000.0
2009-12-04 02:15:00,1.63195,1.63205,1.63155,1.63185,123800000.0
2009-12-04 02:16:00,1.63185,1.6325,1.63165,1.63245,134200000.0
2009-12-04 02:17:00,1.63245,1.63245,1.63185,1.6321,120000000.0
2009-12-04 02:18:00,1.63205,1.63225,1.63155,1.6318,160600000.0
2009-12-04 02:19:00,1.63165,1.6318,1.63125,1.6316,119800000.0
2009-12-04 02:20:00,1.6316,1.632,1.6314,1.63155,81600000.0
2009-12-04 02:21:00,1.6316,1.63225,1.63155,1.632,89800000.0
2009-12-04 02:22:00,1.6319,1.63235,1.6319,1.63235,54800000.0
2009-12-04 02:23:00,1.6324,1.6324,1.63195,1.63195,28800000.0
2009-12-04 02:24:00,1.63195,1.63225,1.63195,1.63205,112000000.0
2009-12-04 02:25:00,1.63205,1.63245,1.63185,1.632,98500000.0
2009-12-04 02:26:00,1.63205,1.6324,1.63175,1.63225,115600000.0
2009-12-04 02:27:00,1.6321,1.63225,1.63185,1.6319,64000000.0
2009-12-04 02:28:00,1.632,1.63235,1.632,1.6321,89100000.0
2009-12-04 02:29:00,1.6321,1.63215,1.63205,1.6321,12500000.0
2009-12-04 02:30:00,1.63205,1.6325,1.63205,1.6324,81000000.0
2009-12-04 02:31:00,1.63245,1.63275,1.6322,1.6322,78000000.0
2009-12-04 02:32:00,1.63225,1.63235,1.63195,1.63205,55600000.0
2009-12-04 02:33:00,1.63215,1.63265,1.63205,1.6324,101200000.0
2009-12-04 02:34:00,1.63235,1.6327,1.63225,1.63245,112600000.0
2009-12-04 02:35:00,1.63255,1.63315,1.63255,1.63295,81000000.0
2009-12-04 02:36:00,1.63305,1.63325,1.63285,1.6329,91900000.0
2009-12-04 02:37:00,1.63285,1.6329,1.6327,1.63285,56900000.0
2009-12-04 02:38:00,1.6328,1.6333,1.6328,1.63305,87400000.0
2009-12-04 02:39:00,1.63305,1.63335,1.6327,1.6328,85500000.0
2009-12-04 02:40:00,1.633,1.63305,1.6328,1.633,36700000.0
2009-12-04 02:41:00,1.63315,1.6332,1.6323,1.63255,102200000.0
2009-12-04 02:42:00,1.63255,1.6328,1.6324,1.63255,142500000.0
2009-12-04 02:43:00,1.63255,1.6327,1.63235,1.63245,119000000.0
2009-12-04 02:44:00,1.63235,1.63285,1.63235,1.6326,96100000.0
2009-12-04 02:45:00,1.6325,1.6327,1.6322,1.6323,120500000.0
2009-12-04 02:46:00,1.63235,1.6329,1.63235,1.6326,131500000.0
2009-12-04 02:47:00,1.63255,1.63305,1.63255,1.63265,139900000.0
2009-12-04 02:48:00,1.63265,1.6332,1.6326,1.633,120600000.0
2009-12-04 02:49:00,1.633,1.63305,1.63275,1.6329,108900000.0
2009-12-04 02:50:00,1.63295,1.63295,1.6326,1.6329,85300000.0
2009-12-04 02:51:00,1.6329,1.6331,1.6328,1.6331,58500000.0
2009-12-04 02:52:00,1.63315,1.6332,1.6329,1.633,66300000.0
2009-12-04 02:53:00,1.633,1.6332,1.63275,1.63275,88100000.0
2009-12-04 02:54:00,1.63265,1.6329,1.63225,1.63275,104900000.0
2009-12-04 02:55:00,1.6328,1.6329,1.6323,1.6324,90500000.0
2009-12-04 02:56:00,1.6325,1.6325,1.63215,1.6324,73300000.0
2009-12-04 02:57:00,1.63235,1.63245,1.63205,1.6321,93700000.0
2009-12-04 02:58:00,1.63215,1.6323,1.63195,1.6322,79700000.0
2009-12-04 02:59:00,1.6322,1.63255,1.63205,1.63235,91300000.0
2009-12-04 03:00:00,1.6324,1.63255,1.6321,1.6321,102700000.0
2009-12-04 03:01:00,1.63215,1.63265,1.63215,1.6326,88900000.0
2009-12-04 03:02:00,1.63265,1.6329,1.63235,1.6325,102800000.0
2009-12-04 03:03:00,1.63245,1.63255,1.63175,1.63195,123800000.0
2009-12-04 03:04:00,1.63195,1.6324,1.63195,1.63235,113500000.0
2009-12-04 03:05:00,1.6324,1.63265,1.6319,1.6321,138900000.0
2009-12-04 03:06:00,1.6321,1.6323,1.63185,1.63195,158800000.0
2009-12-04 03:07:00,1.63205,1.6325,1.63205,1.6324,91700000.0
2009-12-04 03:08:00,1.63235,1.63245,1.63185,1.6321,115800000.0
2009-12-04 03:09:00,1.6322,1.6322,1.6317,1.6322,83600000.0
2009-12-04 03:10:00,1.63205,1.63205,1.63175,1.6319,61200000.0
2009-12-04 03:11:00,1.6319,1.6321,1.63145,1.63145,91000000.0
2009-12-04 03:12:00,1.63145,1.6317,1.63125,1.63135,107800000.0
2009-12-04 03:13:00,1.63135,1.63175,1.6313,1.6316,92000000.0
2009-12-04 03:14:00,1.6317,1.6325,1.6315,1.63225,107200000.0
2009-12-04 03:15:00,1.63225,1.63235,1.6318,1.6321,82300000.0
2009-12-04 03:16:00,1.63205,1.6324,1.63185,1.632,65200000.0
2009-12-04 03:17:00,1.632,1.6323,1.6317,1.632,84900000.0
2009-12-04 03:18:00,1.63195,1.6321,1.63195,1.63195,62400000.0
2009-12-04 03:19:00,1.63195,1.6321,1.6316,1.63175,99000000.0
2009-12-04 03:20:00,1.63175,1.63175,1.6313,1.63145,120000000.0
2009-12-04 03:21:00,1.63145,1.632,1.631,1.63105,96300000.0
2009-12-04 03:22:00,1.631,1.6311,1.6307,1.63095,55000000.0
2009-12-04 03:23:00,1.63095,1.6311,1.63055,1.6306,151400000.0
2009-12-04 03:24:00,1.6307,1.63105,1.63045,1.63045,79100000.0
2009-12-04 03:25:00,1.63045,1.6311,1.63045,1.6309,75300000.0
2009-12-04 03:26:00,1.63095,1.63105,1.63065,1.63065,55800000.0
2009-12-04 03:27:00,1.63065,1.63065,1.6301,1.6304,113600000.0
2009-12-04 03:28:00,1.6304,1.63085,1.63035,1.6307,103100000.0
2009-12-04 03:29:00,1.6307,1.6311,1.6306,1.63095,54400000.0
2009-12-04 03:30:00,1.63095,1.631,1.6308,1.6308,44200000.0
2009-12-04 03:31:00,1.63085,1.6309,1.6304,1.63055,68900000.0
2009-12-04 03:32:00,1.6306,1.63095,1.63055,1.63085,47200000.0
2009-12-04 03:33:00,1.6309,1.63095,1.6305,1.63055,50600000.0
2009-12-04 03:34:00,1.63055,1.6309,1.63055,1.6308,34500000.0
2009-12-04 03:35:00,1.63065,1.6311,1.6306,1.6311,41800000.0
2009-12-04 03:36:00,1.63105,1.6311,1.6308,1.63085,49500000.0
2009-12-04 03:37:00,1.63065,1.63095,1.63045,1.63045,160000000.0
2009-12-04 03:38:00,1.63045,1.6305,1.63035,1.6304,39300000.0
2009-12-04 03:39:00,1.6305,1.6305,1.63,1.63,110500000.0
2009-12-04 03:40:00,1.63005,1.63015,1.63005,1.63015,46700000.0
2009-12-04 03:41:00,1.6302,1.6302,1.62995,1.63,64800000.0
2009-12-04 03:42:00,1.62995,1.63015,1.62995,1.63,53000000.0
2009-12-04 03:43:00,1.62995,1.63025,1.6299,1.62995,33800000.0
2009-12-04 03:44:00,1.6299,1.63005,1.62965,1.6297,120100000.0
2009-12-04 03:45:00,1.62975,1.63005,1.62975,1.62985,69600000.0
2009-12-04 03:46:00,1.6299,1.6301,1.6298,1.6299,82100000.0
2009-12-04 03:47:00,1.6299,1.6301,1.62965,1.6301,59400000.0
2009-12-04 03:48:00,1.63015,1.63015,1.6293,1.62945,56000000.0
2009-12-04 03:49:00,1.62945,1.63,1.62945,1.6297,66800000.0
2009-12-04 03:50:00,1.6298,1.6305,1.6297,1.6304,117700000.0
2009-12-04 03:51:00,1.63035,1.6305,1.62995,1.63045,79800000.0
2009-12-04 03:52:00,1.63045,1.63065,1.62955,1.6302,115400000.0
2009-12-04 03:53:00,1.6303,1.6306,1.6301,1.6306,163000000.0
2009-12-04 03:54:00,1.63045,1.63065,1.6304,1.63045,82000000.0
2009-12-04 03:55:00,1.6304,1.6305,1.63015,1.63015,53100000.0
2009-12-04 03:56:00,1.63015,1.6304,1.6301,1.63035,71500000.0
2009-12-04 03:57:00,1.63035,1.63055,1.63025,1.63035,49500000.0
2009-12-04 03:58:00,1.6303,1.63045,1.6301,1.6303,33600000.0
2009-12-04 03:59:00,1.6303,1.63045,1.6302,1.63025,107000000.0
2009-12-04 04:00:00,1.63025,1.63055,1.63025,1.63045,98600000.0
2009-12-04 04:01:00,1.63045,1.6308,1.63035,1.6308,98400000.0
2009-12-04 04:02:00,1.6308,1.6309,1.6307,1.63085,38200000.0
2009-12-04 04:03:00,1.6308,1.63125,1.6307,1.631,68400000.0
2009-12-04 04:04:00,1.6311,1.6311,1.6308,1.63085,39100000.0
2009-12-04 04:05:00,1.63085,1.631,1.63045,1.63045,42800000.0
2009-12-04 04:06:00,1.6305,1.6305,1.63005,1.63035,111600000.0
2009-12-04 04:07:00,1.6304,1.6306,1.63035,1.6304,45200000.0
2009-12-04 04:08:00,1.6303,1.63055,1.6303,1.63045,19200000.0
2009-12-04 04:09:00,1.6303,1.6305,1.63015,1.6305,56700000.0
2009-12-04 04:10:00,1.6306,1.6307,1.6303,1.63035,41800000.0
2009-12-04 04:11:00,1.63035,1.63055,1.63025,1.63055,43000000.0
2009-12-04 04:12:00,1.6306,1.63135,1.6306,1.63125,48700000.0
2009-12-04 04:13:00,1.63115,1.63125,1.63085,1.63085,45500000.0
2009-12-04 04:14:00,1.63085,1.63095,1.6306,1.63085,56400000.0
2009-12-04 04:15:00,1.6309,1.63115,1.6309,1.6309,46900000.0
2009-12-04 04:16:00,1.631,1.6313,1.63085,1.631,80800000.0
2009-12-04 04:17:00,1.631,1.63115,1.6309,1.63105,57500000.0
2009-12-04 04:18:00,1.63115,1.6313,1.63115,1.6312,19700000.0
2009-12-04 04:19:00,1.6312,1.6312,1.631,1.631,20800000.0
2009-12-04 04:20:00,1.631,1.63105,1.6309,1.63095,19900000.0
2009-12-04 04:21:00,1.6309,1.6312,1.6308,1.63085,91800000.0
2009-12-04 04:22:00,1.63095,1.6311,1.63085,1.6309,21800000.0
2009-12-04 04:23:00,1.63085,1.6309,1.63085,1.63085,10500000.0
2009-12-04 04:24:00,1.63085,1.63095,1.63065,1.63085,21600000.0
2009-12-04 04:25:00,1.6308,1.631,1.6308,1.63095,32800000.0
2009-12-04 04:26:00,1.6311,1.6314,1.63095,1.63125,105300000.0
2009-12-04 04:27:00,1.63125,1.6313,1.63115,1.63115,28600000.0
2009-12-04 04:28:00,1.6312,1.63125,1.63105,1.63125,42500000.0
2009-12-04 04:29:00,1.6312,1.63135,1.63105,1.6313,48900000.0
2009-12-04 04:30:00,1.63125,1.63135,1.63115,1.63125,41800000.0
2009-12-04 04:31:00,1.63125,1.6314,1.6312,1.6314,27400000.0
2009-12-04 04:32:00,1.6314,1.6314,1.6314,1.6314,1400000.0
2009-12-04 04:33:00,1.63135,1.63155,1.63135,1.63155,16100000.0
2009-12-04 04:34:00,1.63175,1.6319,1.6316,1.6316,31100000.0
2009-12-04 04:35:00,1.6316,1.63185,1.63145,1.63145,74000000.0
2009-12-04 04:36:00,1.63145,1.63145,1.63065,1.63065,141200000.0
2009-12-04 04:37:00,1.63065,1.631,1.6305,1.63085,95400000.0
2009-12-04 04:38:00,1.63075,1.6308,1.63075,1.6308,5400000.0
2009-12-04 04:39:00,1.63075,1.6314,1.63075,1.6314,38500000.0
2009-12-04 04:40:00,1.6314,1.6314,1.6311,1.6311,29100000.0
2009-12-04 04:41:00,1.6311,1.6312,1.6311,1.6312,53000000.0
2009-12-04 04:42:00,1.6311,1.6312,1.63105,1.63105,45200000.0
2009-12-04 04:43:00,1.63105,1.63105,1.63105,1.63105,1500000.0
2009-12-04 04:44:00,1.6311,1.63125,1.6311,1.6311,30500000.0
2009-12-04 04:45:00,1.6311,1.6312,1.6311,1.6311,20900000.0
2009-12-04 04:46:00,1.6311,1.6311,1.63095,1.631,37500000.0
2009-12-04 04:47:00,1.6311,1.63115,1.631,1.631,32700000.0
2009-12-04 04:48:00,1.63105,1.6311,1.63095,1.63095,35900000.0
2009-12-04 04:49:00,1.63105,1.63105,1.63085,1.63105,22200000.0
2009-12-04 04:50:00,1.63095,1.63105,1.6307,1.6307,50200000.0
2009-12-04 04:51:00,1.6308,1.6308,1.6305,1.63055,44400000.0
2009-12-04 04:52:00,1.63055,1.63055,1.63045,1.63045,13900000.0
2009-12-04 04:53:00,1.63045,1.63045,1.63025,1.63025,85900000.0
2009-12-04 04:54:00,1.63035,1.63045,1.63025,1.6303,57900000.0
2009-12-04 04:55:00,1.6303,1.63045,1.63025,1.63025,153600000.0
2009-12-04 04:56:00,1.63035,1.63045,1.63025,1.63035,76500000.0
2009-12-04 04:57:00,1.6305,1.6306,1.62995,1.62995,45600000.0
2009-12-04 04:58:00,1.62995,1.63,1.62975,1.63,38600000.0
2009-12-04 04:59:00,1.62995,1.63005,1.62995,1.62995,7000000.0
2009-12-04 05:00:00,1.62995,1.63005,1.62985,1.6299,29200000.0
2009-12-04 05:01:00,1.62995,1.6301,1.62975,1.6301,58600000.0
2009-12-04 05:02:00,1.6301,1.63025,1.6301,1.63025,19800000.0
2009-12-04 05:03:00,1.63025,1.63035,1.6299,1.6299,72200000.0
2009-12-04 05:04:00,1.62995,1.62995,1.62975,1.62985,19900000.0
2009-12-04 05:05:00,1.62985,1.62995,1.6298,1.62985,16500000.0
2009-12-04 05:06:00,1.62985,1.63015,1.62965,1.62985,78600000.0
2009-12-04 05:07:00,1.62995,1.62995,1.62965,1.62965,77000000.0
2009-12-04 05:08:00,1.6297,1.62985,1.6297,1.62985,11500000.0
2009-12-04 05:09:00,1.62985,1.62985,1.629,1.62925,91700000.0
2009-12-04 05:10:00,1.62925,1.6295,1.6289,1.62935,122600000.0
2009-12-04 05:11:00,1.62935,1.62945,1.6292,1.6292,65400000.0
2009-12-04 05:12:00,1.62915,1.6294,1.6291,1.6293,92000000.0
2009-12-04 05:13:00,1.6293,1.62945,1.6293,1.6294,17700000.0
2009-12-04 05:14:00,1.6294,1.62955,1.62925,1.62955,90800000.0
2009-12-04 05:15:00,1.62955,1.63,1.6295,1.63,75000000.0
2009-12-04 05:16:00,1.62995,1.63005,1.62965,1.6297,82600000.0
2009-12-04 05:17:00,1.62965,1.6299,1.62955,1.6298,66700000.0
2009-12-04 05:18:00,1.6298,1.6298,1.6289,1.6291,69200000.0
2009-12-04 05:19:00,1.6292,1.6295,1.6291,1.62945,164000000.0
2009-12-04 05:20:00,1.62945,1.6296,1.62925,1.62955,76400000.0
2009-12-04 05:21:00,1.6296,1.6296,1.6292,1.62925,121900000.0
2009-12-04 05:22:00,1.6293,1.6297,1.6292,1.6293,104000000.0
2009-12-04 05:23:00,1.6294,1.6296,1.6291,1.6291,55300000.0
2009-12-04 05:24:00,1.6291,1.62935,1.629,1.62935,31600000.0
2009-12-04 05:25:00,1.62925,1.6296,1.62925,1.6294,66500000.0
2009-12-04 05:26:00,1.62945,1.62945,1.62915,1.6292,24800000.0
2009-12-04 05:27:00,1.6292,1.6293,1.6291,1.6292,26800000.0
2009-12-04 05:28:00,1.62915,1.6292,1.62895,1.629,19200000.0
2009-12-04 05:29:00,1.629,1.6295,1.629,1.6294,61600000.0
2009-12-04 05:30:00,1.6294,1.6302,1.6294,1.6302,124300000.0
2009-12-04 05:31:00,1.63035,1.6309,1.63005,1.6302,79700000.0
2009-12-04 05:32:00,1.6302,1.63025,1.62995,1.62995,27900000.0
2009-12-04 05:33:00,1.62995,1.6305,1.62995,1.63025,54700000.0
2009-12-04 05:34:00,1.6302,1.6302,1.62985,1.62995,85900000.0
2009-12-04 05:35:00,1.62995,1.62995,1.62975,1.62985,37900000.0
2009-12-04 05:36:00,1.62985,1.6299,1.6297,1.6297,28300000.0
2009-12-04 05:37:00,1.6297,1.62995,1.6296,1.62985,65800000.0
2009-12-04 05:38:00,1.62985,1.62995,1.62985,1.6299,22000000.0
2009-12-04 05:39:00,1.62975,1.62995,1.62955,1.6299,70800000.0
2009-12-04 05:40:00,1.6299,1.6299,1.6299,1.6299,33600000.0
2009-12-04 05:41:00,1.6299,1.6299,1.62975,1.62975,7100000.0
2009-12-04 05:42:00,1.62975,1.6298,1.6297,1.6297,25100000.0
2009-12-04 05:43:00,1.6297,1.6299,1.6297,1.6299,20900000.0
2009-12-04 05:44:00,1.6299,1.6301,1.6299,1.63005,17000000.0
2009-12-04 05:45:00,1.6302,1.63025,1.62985,1.63025,70000000.0
2009-12-04 05:46:00,1.6302,1.6304,1.6302,1.63035,51000000.0
2009-12-04 05:47:00,1.63035,1.63045,1.63015,1.6304,69800000.0
2009-12-04 05:48:00,1.6304,1.63055,1.63035,1.63055,22000000.0
2009-12-04 05:49:00,1.63055,1.6307,1.63035,1.6305,65500000.0
2009-12-04 05:50:00,1.6305,1.63055,1.63015,1.6303,60800000.0
2009-12-04 05:51:00,1.6303,1.6306,1.6302,1.63055,54000000.0
2009-12-04 05:52:00,1.63055,1.6308,1.63055,1.6306,38500000.0
2009-12-04 05:53:00,1.6306,1.6307,1.6306,1.63065,15800000.0
2009-12-04 05:54:00,1.63065,1.63065,1.63055,1.6306,10400000.0
2009-12-04 05:55:00,1.63065,1.63065,1.63065,1.63065,5900000.0
2009-12-04 05:56:00,1.63065,1.63065,1.6305,1.6305,10000000.0
2009-12-04 05:57:00,1.6305,1.63055,1.63045,1.6305,44000000.0
2009-12-04 05:58:00,1.6305,1.63075,1.63045,1.6307,61800000.0
2009-12-04 05:59:00,1.6306,1.63085,1.6303,1.63075,72200000.0
2009-12-04 06:00:00,1.63075,1.6309,1.6303,1.6308,81800000.0
2009-12-04 06:01:00,1.6309,1.63095,1.6307,1.63095,40600000.0
2009-12-04 06:02:00,1.6309,1.6313,1.6309,1.63115,32800000.0
2009-12-04 06:03:00,1.63115,1.6313,1.63105,1.6313,42500000.0
2009-12-04 06:04:00,1.63125,1.63125,1.6311,1.63125,19700000.0
2009-12-04 06:05:00,1.63125,1.6313,1.6311,1.63125,16600000.0
2009-12-04 06:06:00,1.6312,1.6317,1.6312,1.6315,43600000.0
2009-12-04 06:07:00,1.6315,1.6318,1.63145,1.63175,40100000.0
2009-12-04 06:08:00,1.63175,1.63205,1.6315,1.63165,90300000.0
2009-12-04 06:09:00,1.63185,1.632,1.6316,1.6317,85000000.0
2009-12-04 06:10:00,1.63185,1.63195,1.63175,1.63195,35900000.0
2009-12-04 06:11:00,1.63205,1.6322,1.63175,1.63185,155900000.0
2009-12-04 06:12:00,1.6319,1.63205,1.63175,1.63205,77700000.0
2009-12-04 06:13:00,1.63195,1.63195,1.63165,1.63185,45000000.0
2009-12-04 06:14:00,1.63175,1.63185,1.63165,1.63175,41200000.0
2009-12-04 06:15:00,1.63175,1.63175,1.6311,1.6312,93200000.0
2009-12-04 06:16:00,1.6312,1.63195,1.6312,1.63195,43800000.0
2009-12-04 06:17:00,1.63195,1.63225,1.63195,1.632,47200000.0
2009-12-04 06:18:00,1.6319,1.6321,1.6318,1.63195,57000000.0
2009-12-04 06:19:00,1.63185,1.63195,1.63175,1.6318,17300000.0
2009-12-04 06:20:00,1.6318,1.63195,1.6317,1.6319,23000000.0
2009-12-04 06:21:00,1.63185,1.632,1.63185,1.632,21400000.0
2009-12-04 06:22:00,1.632,1.632,1.6317,1.6319,26000000.0
2009-12-04 06:23:00,1.6319,1.63215,1.6318,1.63215,82600000.0
2009-12-04 06:24:00,1.63205,1.63205,1.63165,1.63175,53900000.0
2009-12-04 06:25:00,1.6316,1.6318,1.63155,1.6317,58300000.0
2009-12-04 06:26:00,1.6317,1.63195,1.63165,1.63185,56200000.0
2009-12-04 06:27:00,1.63185,1.6319,1.63165,1.63185,50000000.0
2009-12-04 06:28:00,1.6307,1.6307,1.63053,1.63054,14800000.0
2009-12-04 06:29:00,1.63175,1.63175,1.6313,1.6313,14800000.0
2009-12-04 06:30:00,1.6314,1.6316,1.63135,1.6314,34400000.0
2009-12-04 06:31:00,1.63135,1.63145,1.6313,1.6313,12000000.0
2009-12-04 06:32:00,1.6313,1.6313,1.6309,1.63095,39700000.0
2009-12-04 06:33:00,1.63105,1.6313,1.63105,1.63115,52100000.0
2009-12-04 06:34:00,1.63115,1.63115,1.631,1.631,13600000.0
2009-12-04 06:35:00,1.6311,1.6311,1.63065,1.6308,39000000.0
2009-12-04 06:36:00,1.6308,1.6308,1.63065,1.63075,13200000.0
2009-12-04 06:37:00,1.6308,1.63085,1.6308,1.63085,12000000.0
2009-12-04 06:38:00,1.63075,1.63095,1.63075,1.63095,15600000.0
2009-12-04 06:39:00,1.63085,1.6311,1.63085,1.6311,47800000.0
2009-12-04 06:40:00,1.6311,1.6312,1.63105,1.6312,32000000.0
2009-12-04 06:41:00,1.63115,1.6313,1.63095,1.63105,49700000.0
2009-12-04 06:42:00,1.6311,1.63115,1.6311,1.6311,15000000.0
2009-12-04 06:43:00,1.6311,1.6311,1.6311,1.6311,1600000.0
2009-12-04 06:44:00,1.6311,1.63125,1.6311,1.63125,36500000.0
2009-12-04 06:45:00,1.63125,1.6315,1.63105,1.63135,47400000.0
2009-12-04 06:46:00,1.63135,1.6316,1.63135,1.6315,49600000.0
2009-12-04 06:47:00,1.6314,1.63145,1.63135,1.63135,10000000.0
2009-12-04 06:48:00,1.63135,1.63135,1.6313,1.63135,17400000.0
2009-12-04 06:49:00,1.63135,1.63135,1.63115,1.63115,29300000.0
2009-12-04 06:50:00,1.63115,1.63115,1.6308,1.6308,21300000.0
2009-12-04 06:51:00,1.63085,1.63085,1.63055,1.63055,27400000.0
2009-12-04 06:52:00,1.63055,1.6307,1.63055,1.6307,18400000.0
2009-12-04 06:53:00,1.6307,1.6307,1.6307,1.6307,1400000.0
2009-12-04 06:54:00,1.63035,1.63045,1.6303,1.6303,13000000.0
2009-12-04 06:55:00,1.6302,1.6303,1.63005,1.63005,31000000.0
2009-12-04 06:56:00,1.6301,1.6303,1.6301,1.6301,30100000.0
2009-12-04 06:57:00,1.63015,1.63015,1.62995,1.63,86800000.0
2009-12-04 06:58:00,1.63,1.63035,1.62985,1.63005,81100000.0
2009-12-04 06:59:00,1.63005,1.63015,1.63005,1.63015,15600000.0
2009-12-04 07:00:00,1.63015,1.63055,1.63005,1.6304,73900000.0
2009-12-04 07:01:00,1.6303,1.63035,1.63015,1.63025,27800000.0
2009-12-04 07:02:00,1.63025,1.6303,1.63,1.63,24600000.0
2009-12-04 07:03:00,1.63005,1.6304,1.63005,1.63025,52200000.0
2009-12-04 07:04:00,1.63015,1.63065,1.6299,1.6305,93400000.0
2009-12-04 07:05:00,1.63045,1.63045,1.6301,1.6301,46400000.0
2009-12-04 07:06:00,1.63015,1.6302,1.63005,1.63015,24400000.0
2009-12-04 07:07:00,1.63015,1.63025,1.63005,1.63025,17200000.0
2009-12-04 07:08:00,1.63025,1.63035,1.6301,1.6302,37200000.0
2009-12-04 07:09:00,1.6301,1.6303,1.6299,1.6301,33000000.0
2009-12-04 07:10:00,1.63005,1.63035,1.63005,1.6302,35200000.0
2009-12-04 07:11:00,1.63005,1.63035,1.63005,1.63035,22700000.0
2009-12-04 07:12:00,1.6302,1.6304,1.62995,1.6304,99600000.0
2009-12-04 07:13:00,1.6304,1.63045,1.63025,1.63045,26200000.0
2009-12-04 07:14:00,1.6304,1.6304,1.63,1.63015,73400000.0
2009-12-04 07:15:00,1.63025,1.63065,1.6302,1.6306,83000000.0
2009-12-04 07:16:00,1.6306,1.63085,1.63045,1.63085,23000000.0
2009-12-04 07:17:00,1.63085,1.63095,1.63065,1.63095,70400000.0
2009-12-04 07:18:00,1.63085,1.63095,1.6307,1.63095,62800000.0
2009-12-04 07:19:00,1.6309,1.6313,1.6309,1.63105,114800000.0
2009-12-04 07:20:00,1.63105,1.6312,1.631,1.6311,66800000.0
2009-12-04 07:21:00,1.63115,1.6313,1.63105,1.6312,51400000.0
2009-12-04 07:22:00,1.6312,1.63125,1.6309,1.63095,46200000.0
2009-12-04 07:23:00,1.6309,1.63115,1.6308,1.63115,44000000.0
2009-12-04 07:24:00,1.63105,1.63105,1.63095,1.63105,13500000.0
2009-12-04 07:25:00,1.6311,1.63125,1.63105,1.6311,18900000.0
2009-12-04 07:26:00,1.6311,1.63125,1.6306,1.6307,80200000.0
2009-12-04 07:27:00,1.6308,1.63125,1.63075,1.6309,36600000.0
2009-12-04 07:28:00,1.6309,1.6309,1.63075,1.63075,12300000.0
2009-12-04 07:29:00,1.6308,1.63085,1.63075,1.63075,17900000.0
2009-12-04 07:30:00,1.6308,1.6311,1.63075,1.63105,41000000.0
2009-12-04 07:31:00,1.63105,1.6312,1.631,1.6312,38300000.0
2009-12-04 07:32:00,1.6312,1.63125,1.63115,1.63125,21900000.0
2009-12-04 07:33:00,1.63125,1.6314,1.6312,1.63135,81400000.0
2009-12-04 07:34:00,1.63135,1.63165,1.6311,1.6314,123900000.0
2009-12-04 07:35:00,1.63145,1.6317,1.6313,1.6313,72300000.0
2009-12-04 07:36:00,1.6313,1.6315,1.6312,1.63135,71300000.0
2009-12-04 07:37:00,1.63135,1.6314,1.63105,1.63115,53900000.0
2009-12-04 07:38:00,1.63115,1.6314,1.63105,1.63105,35400000.0
2009-12-04 07:39:00,1.6311,1.6312,1.6308,1.631,61400000.0
2009-12-04 07:40:00,1.631,1.6315,1.631,1.6313,32800000.0
2009-12-04 07:41:00,1.6313,1.6313,1.63125,1.63125,4200000.0
2009-12-04 07:42:00,1.6312,1.63145,1.6312,1.63135,27900000.0
2009-12-04 07:43:00,1.63135,1.6317,1.6313,1.63155,43300000.0
2009-12-04 07:44:00,1.6316,1.6317,1.6315,1.6315,11700000.0
2009-12-04 07:45:00,1.63155,1.6318,1.63155,1.6317,27800000.0
2009-12-04 07:46:00,1.6317,1.6317,1.6315,1.6317,63200000.0
2009-12-04 07:47:00,1.6317,1.6317,1.6315,1.63165,20800000.0
2009-12-04 07:48:00,1.63165,1.63165,1.6316,1.6316,5800000.0
2009-12-04 07:49:00,1.63165,1.63165,1.631,1.631,63800000.0
2009-12-04 07:50:00,1.63085,1.63145,1.63085,1.63125,70600000.0
2009-12-04 07:51:00,1.6311,1.63125,1.6311,1.63115,24100000.0
2009-12-04 07:52:00,1.63125,1.63125,1.63095,1.631,21400000.0
2009-12-04 07:53:00,1.63095,1.63095,1.63075,1.63075,19600000.0
2009-12-04 07:54:00,1.63085,1.6311,1.63085,1.63105,32700000.0
2009-12-04 07:55:00,1.63105,1.63105,1.6309,1.63095,42300000.0
2009-12-04 07:56:00,1.6311,1.6316,1.6311,1.63155,33200000.0
2009-12-04 07:57:00,1.63155,1.6316,1.63125,1.63145,73200000.0
2009-12-04 07:58:00,1.63145,1.63145,1.631,1.6312,69800000.0
2009-12-04 07:59:00,1.63125,1.63135,1.6308,1.6308,58700000.0
2009-12-04 08:00:00,1.6308,1.6314,1.63065,1.6313,89300000.0
2009-12-04 08:01:00,1.6313,1.6313,1.63095,1.63115,44600000.0
2009-12-04 08:02:00,1.6312,1.6314,1.6308,1.6309,59300000.0
2009-12-04 08:03:00,1.63085,1.63115,1.63085,1.63105,19200000.0
2009-12-04 08:04:00,1.631,1.63115,1.6308,1.63095,57000000.0
2009-12-04 08:05:00,1.6309,1.6313,1.6309,1.6312,25900000.0
2009-12-04 08:06:00,1.6313,1.63145,1.6313,1.63145,27000000.0
2009-12-04 08:07:00,1.63145,1.63155,1.63105,1.63115,60600000.0
2009-12-04 08:08:00,1.6312,1.6312,1.63115,1.63115,42800000.0
2009-12-04 08:09:00,1.63115,1.63165,1.631,1.63135,97100000.0
2009-12-04 08:10:00,1.6313,1.6313,1.63095,1.631,57900000.0
2009-12-04 08:11:00,1.631,1.6311,1.63075,1.6308,40400000.0
2009-12-04 08:12:00,1.63085,1.631,1.63065,1.6307,39200000.0
2009-12-04 08:13:00,1.63075,1.63085,1.63055,1.6306,47000000.0
2009-12-04 08:14:00,1.6306,1.63125,1.6306,1.63095,34800000.0
2009-12-04 08:15:00,1.63095,1.63105,1.63075,1.63075,43600000.0
2009-12-04 08:16:00,1.63075,1.6312,1.63075,1.63115,27800000.0
2009-12-04 08:17:00,1.6312,1.63125,1.6308,1.6309,64200000.0
2009-12-04 08:18:00,1.63085,1.63105,1.63085,1.63095,59300000.0
2009-12-04 08:19:00,1.63095,1.63115,1.63085,1.6311,45400000.0
2009-12-04 08:20:00,1.63105,1.63125,1.63105,1.6312,26600000.0
2009-12-04 08:21:00,1.6312,1.6312,1.63095,1.63095,22500000.0
2009-12-04 08:22:00,1.63085,1.6312,1.63085,1.6312,34200000.0
2009-12-04 08:23:00,1.6312,1.6312,1.631,1.6311,43400000.0
2009-12-04 08:24:00,1.6311,1.6312,1.6308,1.6311,76400000.0
2009-12-04 08:25:00,1.63115,1.6312,1.6306,1.6308,56900000.0
2009-12-04 08:26:00,1.63085,1.63105,1.6308,1.63105,28500000.0
2009-12-04 08:27:00,1.63095,1.6311,1.63095,1.63095,26300000.0
2009-12-04 08:28:00,1.63095,1.6311,1.63095,1.63105,54400000.0
2009-12-04 08:29:00,1.63105,1.63125,1.6309,1.6312,96800000.0
2009-12-04 08:30:00,1.6312,1.63125,1.63105,1.63115,51200000.0
2009-12-04 08:31:00,1.6311,1.63135,1.6309,1.63095,84400000.0
2009-12-04 08:32:00,1.631,1.6311,1.63095,1.63105,25900000.0
2009-12-04 08:33:00,1.63095,1.63115,1.6308,1.6308,32000000.0
2009-12-04 08:34:00,1.6309,1.6309,1.6304,1.6306,81500000.0
2009-12-04 08:35:00,1.63065,1.6309,1.63055,1.63075,41800000.0
2009-12-04 08:36:00,1.6308,1.6308,1.6307,1.6308,16100000.0
2009-12-04 08:37:00,1.63085,1.6309,1.63055,1.6307,46800000.0
2009-12-04 08:38:00,1.63075,1.6312,1.63075,1.6312,125000000.0
2009-12-04 08:39:00,1.6312,1.6315,1.6312,1.6315,101800000.0
2009-12-04 08:40:00,1.63155,1.63155,1.63065,1.63075,151800000.0
2009-12-04 08:41:00,1.63065,1.63115,1.63065,1.63115,81700000.0
2009-12-04 08:42:00,1.6311,1.63145,1.6311,1.63135,89500000.0
2009-12-04 08:43:00,1.6314,1.63155,1.63085,1.63085,102700000.0
2009-12-04 08:44:00,1.63085,1.6311,1.6307,1.63075,142300000.0
2009-12-04 08:45:00,1.63075,1.6313,1.63075,1.63115,78900000.0
2009-12-04 08:46:00,1.631,1.6316,1.631,1.6314,110400000.0
2009-12-04 08:47:00,1.63135,1.6315,1.63135,1.6314,18600000.0
2009-12-04 08:48:00,1.63145,1.6315,1.6312,1.6313,83100000.0
2009-12-04 08:49:00,1.63125,1.63125,1.63095,1.63105,55800000.0
2009-12-04 08:50:00,1.63095,1.631,1.63065,1.63075,69600000.0
2009-12-04 08:51:00,1.63075,1.631,1.63075,1.63085,69800000.0
2009-12-04 08:52:00,1.63085,1.63085,1.63045,1.63075,69400000.0
2009-12-04 08:53:00,1.6308,1.63095,1.6305,1.6307,31800000.0
2009-12-04 08:54:00,1.6307,1.63085,1.6307,1.6307,21800000.0
2009-12-04 08:55:00,1.63065,1.63075,1.63045,1.6306,103200000.0
2009-12-04 08:56:00,1.63065,1.63065,1.6304,1.63055,75200000.0
2009-12-04 08:57:00,1.63055,1.63055,1.6305,1.6305,8900000.0
2009-12-04 08:58:00,1.63055,1.6309,1.63055,1.6307,85700000.0
2009-12-04 08:59:00,1.6307,1.6309,1.63065,1.6309,60200000.0
2009-12-04 09:00:00,1.63085,1.631,1.63045,1.63055,134800000.0
2009-12-04 09:01:00,1.63055,1.6309,1.6305,1.6307,122300000.0
2009-12-04 09:02:00,1.6307,1.6307,1.63015,1.63025,106400000.0
2009-12-04 09:03:00,1.6302,1.63065,1.63005,1.63055,110500000.0
2009-12-04 09:04:00,1.63055,1.6306,1.62935,1.62945,132600000.0
2009-12-04 09:05:00,1.62945,1.6299,1.62925,1.62975,153100000.0
2009-12-04 09:06:00,1.6297,1.6297,1.629,1.6291,167500000.0
2009-12-04 09:07:00,1.62915,1.62925,1.6288,1.62915,123300000.0
2009-12-04 09:08:00,1.62915,1.6297,1.6291,1.6293,132700000.0
2009-12-04 09:09:00,1.6293,1.62935,1.6285,1.62885,132600000.0
2009-12-04 09:10:00,1.6289,1.6293,1.62865,1.629,127600000.0
2009-12-04 09:11:00,1.629,1.6291,1.6283,1.6285,122800000.0
2009-12-04 09:12:00,1.6285,1.62855,1.6281,1.62815,110100000.0
2009-12-04 09:13:00,1.62815,1.6284,1.62795,1.6283,142600000.0
2009-12-04 09:14:00,1.62835,1.6286,1.6283,1.6283,33600000.0
2009-12-04 09:15:00,1.6283,1.62865,1.6282,1.62855,38000000.0
2009-12-04 09:16:00,1.62855,1.62875,1.62825,1.62845,93300000.0
2009-12-04 09:17:00,1.62845,1.6286,1.62815,1.62825,122500000.0
2009-12-04 09:18:00,1.62825,1.6287,1.62825,1.6286,110100000.0
2009-12-04 09:19:00,1.62855,1.6286,1.62835,1.6285,64200000.0
2009-12-04 09:20:00,1.6285,1.6291,1.62835,1.6286,167700000.0
2009-12-04 09:21:00,1.62865,1.62885,1.6286,1.62885,50700000.0
2009-12-04 09:22:00,1.62885,1.62885,1.62845,1.6286,80800000.0
2009-12-04 09:23:00,1.62865,1.6288,1.62865,1.6287,27000000.0
2009-12-04 09:24:00,1.6287,1.62915,1.6287,1.6291,29300000.0
2009-12-04 09:25:00,1.6291,1.62915,1.6288,1.62885,53500000.0
2009-12-04 09:26:00,1.6288,1.62895,1.62865,1.62885,76100000.0
2009-12-04 09:27:00,1.6289,1.62895,1.6285,1.62875,44800000.0
2009-12-04 09:28:00,1.62875,1.62875,1.6281,1.6283,82200000.0
2009-12-04 09:29:00,1.6283,1.62845,1.62705,1.62755,267000000.0
2009-12-04 09:30:00,1.6275,1.628,1.6273,1.6277,124200000.0
2009-12-04 09:31:00,1.62765,1.62795,1.6276,1.6279,83300000.0
2009-12-04 09:32:00,1.628,1.6283,1.62775,1.62775,152700000.0
2009-12-04 09:33:00,1.6278,1.6281,1.6277,1.6278,106200000.0
2009-12-04 09:34:00,1.6278,1.62825,1.6278,1.6282,107100000.0
2009-12-04 09:35:00,1.6284,1.62865,1.62815,1.62835,160100000.0
2009-12-04 09:36:00,1.6283,1.6283,1.62805,1.62815,127300000.0
2009-12-04 09:37:00,1.6282,1.62825,1.62795,1.62805,181900000.0
2009-12-04 09:38:00,1.62805,1.62815,1.6278,1.6281,127900000.0
2009-12-04 09:39:00,1.6281,1.62825,1.6279,1.62805,226800000.0
2009-12-04 09:40:00,1.628,1.62835,1.6278,1.6283,110300000.0
2009-12-04 09:41:00,1.6283,1.62855,1.6282,1.62855,91600000.0
2009-12-04 09:42:00,1.6286,1.62865,1.62825,1.62855,140800000.0
2009-12-04 09:43:00,1.62865,1.629,1.6285,1.629,108000000.0
2009-12-04 09:44:00,1.6289,1.62905,1.62855,1.62885,85600000.0
2009-12-04 09:45:00,1.62885,1.62935,1.62875,1.6291,160400000.0
2009-12-04 09:46:00,1.6291,1.6291,1.6288,1.6289,93700000.0
2009-12-04 09:47:00,1.6289,1.6289,1.62875,1.62885,40500000.0
2009-12-04 09:48:00,1.62885,1.62885,1.62855,1.6286,78800000.0
2009-12-04 09:49:00,1.62865,1.6289,1.6286,1.6288,110900000.0
2009-12-04 09:50:00,1.6288,1.6289,1.62865,1.62885,140700000.0
2009-12-04 09:51:00,1.62885,1.6292,1.62885,1.6289,89300000.0
2009-12-04 09:52:00,1.6288,1.62925,1.6288,1.6292,192000000.0
2009-12-04 09:53:00,1.62915,1.62925,1.6289,1.629,116900000.0
2009-12-04 09:54:00,1.62905,1.6293,1.62885,1.6289,185700000.0
2009-12-04 09:55:00,1.62885,1.62895,1.62865,1.6288,143800000.0
2009-12-04 09:56:00,1.6288,1.6289,1.6286,1.62885,219200000.0
2009-12-04 09:57:00,1.62885,1.62905,1.62875,1.62895,98400000.0
2009-12-04 09:58:00,1.629,1.62915,1.6284,1.6288,137800000.0
2009-12-04 09:59:00,1.62845,1.6286,1.62825,1.6284,163200000.0
2009-12-04 10:00:00,1.62825,1.6289,1.62825,1.6287,176800000.0
2009-12-04 10:01:00,1.6286,1.6288,1.62815,1.6286,174400000.0
2009-12-04 10:02:00,1.6286,1.62865,1.62815,1.6285,143200000.0
2009-12-04 10:03:00,1.62855,1.62855,1.62815,1.62815,153400000.0
2009-12-04 10:04:00,1.62805,1.62905,1.62805,1.629,172000000.0
2009-12-04 10:05:00,1.629,1.6293,1.62885,1.6292,148500000.0
2009-12-04 10:06:00,1.6292,1.62925,1.62885,1.62895,115300000.0
2009-12-04 10:07:00,1.62895,1.6292,1.6289,1.62905,125700000.0
2009-12-04 10:08:00,1.62905,1.6292,1.62885,1.629,132900000.0
2009-12-04 10:09:00,1.62905,1.6294,1.6289,1.62935,136800000.0
2009-12-04 10:10:00,1.62935,1.6295,1.629,1.6294,154400000.0
2009-12-04 10:11:00,1.6295,1.6296,1.62845,1.62855,188300000.0
2009-12-04 10:12:00,1.6286,1.6288,1.62835,1.6285,154900000.0
2009-12-04 10:13:00,1.62865,1.62875,1.62835,1.62855,182400000.0
2009-12-04 10:14:00,1.6286,1.6287,1.62805,1.62835,149000000.0
2009-12-04 10:15:00,1.6284,1.6284,1.6279,1.62815,123700000.0
2009-12-04 10:16:00,1.62815,1.62815,1.6273,1.62775,152500000.0
2009-12-04 10:17:00,1.62785,1.62805,1.62775,1.628,110300000.0
2009-12-04 10:18:00,1.628,1.6283,1.62785,1.6281,176700000.0
2009-12-04 10:19:00,1.6281,1.62825,1.62785,1.628,143200000.0
2009-12-04 10:20:00,1.62815,1.6285,1.62815,1.6285,113500000.0
2009-12-04 10:21:00,1.62845,1.6286,1.62805,1.6281,143600000.0
2009-12-04 10:22:00,1.62805,1.6284,1.628,1.62815,107300000.0
2009-12-04 10:23:00,1.62825,1.62835,1.62785,1.62835,213800000.0
2009-12-04 10:24:00,1.62835,1.62835,1.62805,1.6282,106200000.0
2009-12-04 10:25:00,1.6283,1.6285,1.62775,1.62775,137600000.0
2009-12-04 10:26:00,1.6278,1.6282,1.62775,1.628,149800000.0
2009-12-04 10:27:00,1.62795,1.62795,1.62745,1.62765,158800000.0
2009-12-04 10:28:00,1.62765,1.62815,1.6276,1.62795,167800000.0
2009-12-04 10:29:00,1.62795,1.6283,1.62795,1.6283,120600000.0
2009-12-04 10:30:00,1.62825,1.62825,1.6279,1.628,154400000.0
2009-12-04 10:31:00,1.628,1.62815,1.62785,1.6281,152100000.0
2009-12-04 10:32:00,1.6281,1.6282,1.6277,1.6278,125300000.0
2009-12-04 10:33:00,1.62775,1.62795,1.62765,1.6278,74900000.0
2009-12-04 10:34:00,1.6278,1.6281,1.6278,1.62795,63100000.0
2009-12-04 10:35:00,1.6279,1.6283,1.6279,1.62815,121500000.0
2009-12-04 10:36:00,1.62815,1.6283,1.62815,1.62815,95600000.0
2009-12-04 10:37:00,1.62815,1.62815,1.62795,1.6281,171600000.0
2009-12-04 10:38:00,1.62805,1.62815,1.6278,1.6281,127900000.0
2009-12-04 10:39:00,1.62815,1.6282,1.62785,1.62815,116600000.0
2009-12-04 10:40:00,1.62815,1.62815,1.62765,1.62765,123400000.0
2009-12-04 10:41:00,1.62765,1.628,1.62755,1.6278,142600000.0
2009-12-04 10:42:00,1.62785,1.6281,1.62775,1.62775,91100000.0
2009-12-04 10:43:00,1.62775,1.62805,1.62755,1.62765,233200000.0
2009-12-04 10:44:00,1.62765,1.6278,1.6275,1.6278,236700000.0
2009-12-04 10:45:00,1.6278,1.62795,1.62755,1.6276,144000000.0
2009-12-04 10:46:00,1.62765,1.62785,1.62745,1.6275,123600000.0
2009-12-04 10:47:00,1.6275,1.6275,1.62715,1.62745,127100000.0
2009-12-04 10:48:00,1.62745,1.6275,1.6273,1.62735,79600000.0
2009-12-04 10:49:00,1.6274,1.6276,1.6273,1.62755,97400000.0
2009-12-04 10:50:00,1.62755,1.6278,1.6275,1.62765,55700000.0
2009-12-04 10:51:00,1.62765,1.62785,1.62745,1.6278,96200000.0
2009-12-04 10:52:00,1.6278,1.62805,1.62775,1.62795,113200000.0
2009-12-04 10:53:00,1.62805,1.62805,1.62715,1.6272,131500000.0
2009-12-04 10:54:00,1.6272,1.62725,1.627,1.6271,133100000.0
2009-12-04 10:55:00,1.6271,1.62725,1.627,1.62715,130400000.0
2009-12-04 10:56:00,1.62715,1.6275,1.6271,1.6273,46800000.0
2009-12-04 10:57:00,1.6273,1.62745,1.62725,1.62745,36800000.0
2009-12-04 10:58:00,1.62745,1.628,1.62745,1.6278,75100000.0
2009-12-04 10:59:00,1.6279,1.6279,1.6275,1.62755,90000000.0
2009-12-04 11:00:00,1.6276,1.6278,1.62755,1.62775,84900000.0
2009-12-04 11:01:00,1.62775,1.6278,1.6273,1.6274,166400000.0
2009-12-04 11:02:00,1.6274,1.62755,1.62725,1.62725,196600000.0
2009-12-04 11:03:00,1.62735,1.6275,1.627,1.62745,138400000.0
2009-12-04 11:04:00,1.62745,1.62765,1.62725,1.6276,153900000.0
2009-12-04 11:05:00,1.6277,1.6277,1.6275,1.6275,66900000.0
2009-12-04 11:06:00,1.6275,1.62765,1.62745,1.6276,64800000.0
2009-12-04 11:07:00,1.6275,1.6275,1.62725,1.6275,71400000.0
2009-12-04 11:08:00,1.6275,1.6277,1.62735,1.6276,50000000.0
2009-12-04 11:09:00,1.62755,1.62765,1.62735,1.62765,48900000.0
2009-12-04 11:10:00,1.6276,1.62775,1.6274,1.6275,62300000.0
2009-12-04 11:11:00,1.6275,1.6279,1.6275,1.6278,36200000.0
2009-12-04 11:12:00,1.62775,1.62795,1.62765,1.62765,27700000.0
2009-12-04 11:13:00,1.62765,1.6278,1.62755,1.62775,58700000.0
2009-12-04 11:14:00,1.6278,1.6279,1.62765,1.6279,40900000.0
2009-12-04 11:15:00,1.6279,1.628,1.62765,1.6279,46300000.0
2009-12-04 11:16:00,1.6279,1.62805,1.62775,1.628,62500000.0
2009-12-04 11:17:00,1.62805,1.62825,1.62785,1.6281,69400000.0
2009-12-04 11:18:00,1.6281,1.6286,1.6281,1.6286,54400000.0
2009-12-04 11:19:00,1.6286,1.6286,1.6284,1.62845,44800000.0
2009-12-04 11:20:00,1.62845,1.62875,1.62845,1.62865,105100000.0
2009-12-04 11:21:00,1.62865,1.6288,1.6284,1.62875,80600000.0
2009-12-04 11:22:00,1.62865,1.62885,1.6284,1.6286,53800000.0
2009-12-04 11:23:00,1.6286,1.62875,1.62845,1.6285,49800000.0
2009-12-04 11:24:00,1.6286,1.6287,1.62845,1.62855,83600000.0
2009-12-04 11:25:00,1.6286,1.62865,1.6285,1.6285,36900000.0
2009-12-04 11:26:00,1.6285,1.6286,1.62825,1.62825,46900000.0
2009-12-04 11:27:00,1.62825,1.62825,1.6279,1.62795,117000000.0
2009-12-04 11:28:00,1.628,1.6281,1.62785,1.62795,84200000.0
2009-12-04 11:29:00,1.62795,1.62795,1.62775,1.6279,29600000.0
2009-12-04 11:30:00,1.62795,1.6287,1.6279,1.6286,112400000.0
2009-12-04 11:31:00,1.62865,1.6287,1.62835,1.62845,96400000.0
2009-12-04 11:32:00,1.62845,1.6285,1.62825,1.6285,103800000.0
2009-12-04 11:33:00,1.6285,1.6285,1.6281,1.6281,88500000.0
2009-12-04 11:34:00,1.62805,1.6283,1.6279,1.628,84300000.0
2009-12-04 11:35:00,1.628,1.62815,1.62775,1.6281,118000000.0
2009-12-04 11:36:00,1.6282,1.6283,1.62805,1.62815,104400000.0
2009-12-04 11:37:00,1.62815,1.62845,1.62815,1.62825,67000000.0
2009-12-04 11:38:00,1.62815,1.6282,1.6279,1.62815,71800000.0
2009-12-04 11:39:00,1.6284,1.62845,1.6282,1.6284,49100000.0
2009-12-04 11:40:00,1.62825,1.6286,1.62825,1.62855,56500000.0
2009-12-04 11:41:00,1.62855,1.62865,1.6283,1.62845,92900000.0
2009-12-04 11:42:00,1.6285,1.62855,1.62835,1.62835,40100000.0
2009-12-04 11:43:00,1.62835,1.62855,1.62825,1.62835,102400000.0
2009-12-04 11:44:00,1.62835,1.6284,1.6283,1.6284,49300000.0
2009-12-04 11:45:00,1.6284,1.6286,1.62835,1.62835,60200000.0
2009-12-04 11:46:00,1.62835,1.6285,1.6281,1.6281,80600000.0
2009-12-04 11:47:00,1.6281,1.6281,1.62795,1.62805,63800000.0
2009-12-04 11:48:00,1.6281,1.6283,1.6279,1.628,45300000.0
2009-12-04 11:49:00,1.6279,1.6281,1.62765,1.6279,82400000.0
2009-12-04 11:50:00,1.6279,1.6281,1.6277,1.628,72900000.0
2009-12-04 11:51:00,1.628,1.6283,1.62795,1.6283,70300000.0
2009-12-04 11:52:00,1.6282,1.6284,1.6282,1.6284,54200000.0
2009-12-04 11:53:00,1.6284,1.6285,1.62825,1.6283,79500000.0
2009-12-04 11:54:00,1.62815,1.6285,1.6281,1.6284,58600000.0
2009-12-04 11:55:00,1.62845,1.6288,1.62835,1.6287,37500000.0
2009-12-04 11:56:00,1.62875,1.6288,1.6286,1.62865,53900000.0
2009-12-04 11:57:00,1.62865,1.62895,1.62845,1.6286,55300000.0
2009-12-04 11:58:00,1.62855,1.62885,1.62855,1.6286,97100000.0
2009-12-04 11:59:00,1.6287,1.6288,1.6285,1.62865,72100000.0
2009-12-04 12:00:00,1.62865,1.6287,1.6285,1.6285,41300000.0
2009-12-04 12:01:00,1.6285,1.62855,1.62835,1.6284,31400000.0
2009-12-04 12:02:00,1.62835,1.62855,1.6282,1.62835,76000000.0
2009-12-04 12:03:00,1.62835,1.62835,1.6275,1.6276,73100000.0
2009-12-04 12:04:00,1.6276,1.62795,1.6276,1.6279,21800000.0
2009-12-04 12:05:00,1.6279,1.62865,1.6279,1.6285,96700000.0
2009-12-04 12:06:00,1.6285,1.6287,1.62825,1.62835,77300000.0
2009-12-04 12:07:00,1.62835,1.6285,1.62825,1.6285,52600000.0
2009-12-04 12:08:00,1.6285,1.6287,1.62845,1.62865,38400000.0
2009-12-04 12:09:00,1.62865,1.629,1.62865,1.62875,46400000.0
2009-12-04 12:10:00,1.62875,1.62875,1.62825,1.62835,76400000.0
2009-12-04 12:11:00,1.62835,1.6284,1.62815,1.6282,72200000.0
2009-12-04 12:12:00,1.62825,1.62845,1.62815,1.62825,55200000.0
2009-12-04 12:13:00,1.6282,1.6285,1.62805,1.6283,60200000.0
2009-12-04 12:14:00,1.62835,1.6284,1.6281,1.6283,59500000.0
2009-12-04 12:15:00,1.62825,1.6285,1.62825,1.62825,76200000.0
2009-12-04 12:16:00,1.6283,1.6285,1.6283,1.62845,56000000.0
2009-12-04 12:17:00,1.62845,1.62855,1.6282,1.6284,86300000.0
2009-12-04 12:18:00,1.62845,1.62855,1.62825,1.62825,22500000.0
2009-12-04 12:19:00,1.62825,1.6283,1.62815,1.6283,39300000.0
2009-12-04 12:20:00,1.62825,1.6283,1.6281,1.6281,50300000.0
2009-12-04 12:21:00,1.62815,1.6282,1.62765,1.62795,143000000.0
2009-12-04 12:22:00,1.62795,1.62815,1.6278,1.6279,28800000.0
2009-12-04 12:23:00,1.6278,1.6279,1.6277,1.6278,30500000.0
2009-12-04 12:24:00,1.6278,1.6278,1.62745,1.62775,47400000.0
2009-12-04 12:25:00,1.62775,1.62795,1.62775,1.62795,13500000.0
2009-12-04 12:26:00,1.62795,1.62805,1.62785,1.62795,27700000.0
2009-12-04 12:27:00,1.628,1.628,1.62785,1.62785,22400000.0
2009-12-04 12:28:00,1.62795,1.62795,1.62785,1.62785,16200000.0
2009-12-04 12:29:00,1.62785,1.6283,1.6277,1.6283,107600000.0
2009-12-04 12:30:00,1.6282,1.6285,1.62765,1.628,166200000.0
2009-12-04 12:31:00,1.62795,1.62855,1.62795,1.6285,48400000.0
2009-12-04 12:32:00,1.62845,1.62855,1.6281,1.62845,51900000.0
2009-12-04 12:33:00,1.62845,1.62845,1.6281,1.6284,78700000.0
2009-12-04 12:34:00,1.62825,1.6284,1.62815,1.6284,34800000.0
2009-12-04 12:35:00,1.62845,1.62865,1.6284,1.62845,55500000.0
2009-12-04 12:36:00,1.62845,1.6287,1.62835,1.6286,54300000.0
2009-12-04 12:37:00,1.62855,1.6286,1.6282,1.62835,63800000.0
2009-12-04 12:38:00,1.62845,1.62855,1.62815,1.62815,81300000.0
2009-12-04 12:39:00,1.62825,1.6283,1.62805,1.6281,26800000.0
2009-12-04 12:40:00,1.6281,1.62815,1.62785,1.628,85000000.0
2009-12-04 12:41:00,1.628,1.6284,1.628,1.6284,22300000.0
2009-12-04 12:42:00,1.6284,1.62845,1.628,1.62825,74800000.0
2009-12-04 12:43:00,1.6281,1.6283,1.628,1.62805,33200000.0
2009-12-04 12:44:00,1.628,1.628,1.6278,1.628,88300000.0
2009-12-04 12:45:00,1.62805,1.6281,1.62785,1.628,52500000.0
2009-12-04 12:46:00,1.62795,1.6281,1.6279,1.628,26000000.0
2009-12-04 12:47:00,1.6281,1.6283,1.6279,1.62825,47400000.0
2009-12-04 12:48:00,1.6282,1.6283,1.62785,1.6279,56200000.0
2009-12-04 12:49:00,1.62795,1.6281,1.6278,1.62785,145200000.0
2009-12-04 12:50:00,1.62785,1.6279,1.62775,1.62785,80200000.0
2009-12-04 12:51:00,1.62785,1.62795,1.6276,1.6276,78000000.0
2009-12-04 12:52:00,1.62755,1.62805,1.62755,1.628,70000000.0
2009-12-04 12:53:00,1.62805,1.62825,1.62785,1.62825,37600000.0
2009-12-04 12:54:00,1.62825,1.6283,1.62765,1.6278,75600000.0
2009-12-04 12:55:00,1.6278,1.628,1.6276,1.62785,74000000.0
2009-12-04 12:56:00,1.62775,1.62775,1.6273,1.62755,65200000.0
2009-12-04 12:57:00,1.62745,1.6277,1.62725,1.62755,92000000.0
2009-12-04 12:58:00,1.62755,1.62775,1.62745,1.62775,22000000.0
2009-12-04 12:59:00,1.62785,1.62785,1.62765,1.62775,54600000.0
2009-12-04 13:00:00,1.6277,1.62775,1.6276,1.62775,39000000.0
2009-12-04 13:01:00,1.62775,1.6278,1.6274,1.6274,86900000.0
2009-12-04 13:02:00,1.6275,1.62765,1.62735,1.62755,35200000.0
2009-12-04 13:03:00,1.6276,1.62765,1.62745,1.62755,62800000.0
2009-12-04 13:04:00,1.62755,1.62765,1.6274,1.6274,51000000.0
2009-12-04 13:05:00,1.62745,1.62765,1.62745,1.6275,45000000.0
2009-12-04 13:06:00,1.62755,1.62785,1.62745,1.6277,66000000.0
2009-12-04 13:07:00,1.62765,1.62765,1.6276,1.6276,16700000.0
2009-12-04 13:08:00,1.6276,1.6276,1.627,1.627,63300000.0
2009-12-04 13:09:00,1.627,1.6273,1.627,1.6273,33500000.0
2009-12-04 13:10:00,1.6273,1.6273,1.627,1.6271,84200000.0
2009-12-04 13:11:00,1.6271,1.62725,1.62705,1.6271,31700000.0
2009-12-04 13:12:00,1.62715,1.62745,1.62715,1.62735,30800000.0
2009-12-04 13:13:00,1.62745,1.62745,1.6271,1.6273,62500000.0
2009-12-04 13:14:00,1.62725,1.6274,1.62725,1.6273,41000000.0
2009-12-04 13:15:00,1.6273,1.62795,1.6273,1.6277,76500000.0
2009-12-04 13:16:00,1.6279,1.62815,1.62775,1.62815,73300000.0
2009-12-04 13:17:00,1.62805,1.62815,1.62765,1.62765,59600000.0
2009-12-04 13:18:00,1.62765,1.6283,1.6276,1.6276,85700000.0
2009-12-04 13:19:00,1.6276,1.62775,1.62755,1.6276,31400000.0
2009-12-04 13:20:00,1.6276,1.62785,1.62725,1.6277,42400000.0
2009-12-04 13:21:00,1.6277,1.62775,1.62765,1.62775,10000000.0
2009-12-04 13:22:00,1.62775,1.6278,1.62755,1.62765,26800000.0
2009-12-04 13:23:00,1.62765,1.6277,1.62755,1.62765,64600000.0
2009-12-04 13:24:00,1.6276,1.6278,1.6274,1.62755,38200000.0
2009-12-04 13:25:00,1.62745,1.6275,1.6272,1.6274,74500000.0
2009-12-04 13:26:00,1.6274,1.6275,1.6273,1.6274,45200000.0
2009-12-04 13:27:00,1.6274,1.6278,1.6274,1.6276,39200000.0
2009-12-04 13:28:00,1.6276,1.6277,1.62725,1.62735,61600000.0
2009-12-04 13:29:00,1.6273,1.6275,1.62715,1.62735,101200000.0
2009-12-04 13:30:00,1.62745,1.62765,1.62725,1.62735,90600000.0
2009-12-04 13:31:00,1.62725,1.62735,1.62725,1.62735,23000000.0
2009-12-04 13:32:00,1.6273,1.62775,1.6273,1.6276,88100000.0
2009-12-04 13:33:00,1.6276,1.62775,1.62745,1.6277,55400000.0
2009-12-04 13:34:00,1.6277,1.6277,1.6277,1.6277,1400000.0
2009-12-04 13:35:00,1.6277,1.6277,1.6275,1.6275,31600000.0
2009-12-04 13:36:00,1.62735,1.6274,1.627,1.627,64900000.0
2009-12-04 13:37:00,1.6271,1.62735,1.6271,1.6272,59200000.0
2009-12-04 13:38:00,1.62725,1.6275,1.62725,1.62735,37100000.0
2009-12-04 13:39:00,1.62735,1.6275,1.6273,1.6274,25700000.0
2009-12-04 13:40:00,1.6274,1.6275,1.6272,1.6273,45700000.0
2009-12-04 13:41:00,1.6273,1.6274,1.62705,1.62705,83600000.0
2009-12-04 13:42:00,1.6271,1.6272,1.6268,1.62715,78800000.0
2009-12-04 13:43:00,1.62715,1.62805,1.62715,1.62785,85600000.0
2009-12-04 13:44:00,1.62785,1.62805,1.6276,1.62775,61300000.0
2009-12-04 13:45:00,1.6277,1.6282,1.6277,1.62805,56200000.0
2009-12-04 13:46:00,1.62805,1.62805,1.62775,1.62785,36400000.0
2009-12-04 13:47:00,1.62785,1.6279,1.6274,1.62745,89100000.0
2009-12-04 13:48:00,1.6275,1.62775,1.62735,1.62755,87600000.0
2009-12-04 13:49:00,1.6275,1.62775,1.6274,1.6276,106400000.0
2009-12-04 13:50:00,1.6276,1.62785,1.62755,1.62765,66200000.0
2009-12-04 13:51:00,1.62745,1.62775,1.6274,1.62765,58800000.0
2009-12-04 13:52:00,1.62775,1.62805,1.6277,1.62795,39000000.0
2009-12-04 13:53:00,1.62795,1.628,1.6277,1.6277,30200000.0
2009-12-04 13:54:00,1.62775,1.6278,1.6275,1.62775,41200000.0
2009-12-04 13:55:00,1.6277,1.6277,1.62735,1.6274,46400000.0
2009-12-04 13:56:00,1.62735,1.62745,1.62725,1.62725,52700000.0
2009-12-04 13:57:00,1.6273,1.62745,1.6273,1.62735,39700000.0
2009-12-04 13:58:00,1.62735,1.6275,1.6273,1.6275,51500000.0
2009-12-04 13:59:00,1.6274,1.6275,1.6265,1.62655,136200000.0
2009-12-04 14:00:00,1.62655,1.6267,1.6259,1.6264,191800000.0
2009-12-04 14:01:00,1.62635,1.6264,1.62565,1.6262,139500000.0
2009-12-04 14:02:00,1.6263,1.6263,1.62585,1.6259,68900000.0
2009-12-04 14:03:00,1.62595,1.6261,1.62575,1.626,63600000.0
2009-12-04 14:04:00,1.62595,1.62655,1.62595,1.62655,110700000.0
2009-12-04 14:05:00,1.6265,1.62675,1.6265,1.62665,61800000.0
2009-12-04 14:06:00,1.62665,1.6267,1.6265,1.6267,42100000.0
2009-12-04 14:07:00,1.62665,1.62665,1.62585,1.6259,97400000.0
2009-12-04 14:08:00,1.6259,1.6264,1.6259,1.6262,77900000.0
2009-12-04 14:09:00,1.6262,1.62635,1.62615,1.62615,88600000.0
2009-12-04 14:10:00,1.62625,1.62625,1.62585,1.62605,69600000.0
2009-12-04 14:11:00,1.62605,1.6261,1.6256,1.62585,125100000.0
2009-12-04 14:12:00,1.6259,1.62615,1.62565,1.62575,128600000.0
2009-12-04 14:13:00,1.6258,1.626,1.6257,1.62585,161800000.0
2009-12-04 14:14:00,1.6258,1.62625,1.6256,1.62595,120200000.0
2009-12-04 14:15:00,1.62595,1.62625,1.6259,1.6262,61100000.0
2009-12-04 14:16:00,1.6262,1.62655,1.6262,1.62645,23700000.0
2009-12-04 14:17:00,1.62635,1.62645,1.62595,1.62595,79000000.0
2009-12-04 14:18:00,1.62595,1.6261,1.6254,1.6254,73200000.0
2009-12-04 14:19:00,1.6254,1.62575,1.62535,1.6254,33300000.0
2009-12-04 14:20:00,1.6254,1.62555,1.62525,1.6255,46000000.0
2009-12-04 14:21:00,1.6255,1.62565,1.6254,1.6256,64500000.0
2009-12-04 14:22:00,1.62565,1.62585,1.62565,1.6258,43200000.0
2009-12-04 14:23:00,1.6258,1.6259,1.6258,1.6258,32200000.0
2009-12-04 14:24:00,1.6258,1.62615,1.62575,1.62575,59100000.0
2009-12-04 14:25:00,1.6258,1.62595,1.6258,1.62595,18800000.0
2009-12-04 14:26:00,1.62595,1.62605,1.62585,1.626,22000000.0
2009-12-04 14:27:00,1.62605,1.6265,1.626,1.6264,69500000.0
2009-12-04 14:28:00,1.62635,1.6265,1.62635,1.6264,27000000.0
2009-12-04 14:29:00,1.6265,1.62655,1.6262,1.6262,37800000.0
2009-12-04 14:30:00,1.62625,1.6264,1.6258,1.6259,68800000.0
2009-12-04 14:31:00,1.6259,1.62605,1.62575,1.62575,35300000.0
2009-12-04 14:32:00,1.62565,1.62575,1.62565,1.62575,18700000.0
2009-12-04 14:33:00,1.6259,1.62615,1.6257,1.62605,34400000.0
2009-12-04 14:34:00,1.62605,1.62625,1.62595,1.6262,28400000.0
2009-12-04 14:35:00,1.6262,1.6266,1.62615,1.6265,99300000.0
2009-12-04 14:36:00,1.6265,1.6267,1.62645,1.62645,40300000.0
2009-12-04 14:37:00,1.62645,1.62685,1.6264,1.6266,98600000.0
2009-12-04 14:38:00,1.6266,1.6268,1.6266,1.62665,54400000.0
2009-12-04 14:39:00,1.62665,1.62685,1.62655,1.62675,62100000.0
2009-12-04 14:40:00,1.6269,1.62705,1.62675,1.62705,45600000.0
2009-12-04 14:41:00,1.62705,1.62715,1.62695,1.6271,63200000.0
2009-12-04 14:42:00,1.6271,1.6272,1.627,1.62705,53700000.0
2009-12-04 14:43:00,1.62705,1.6275,1.6269,1.62745,100600000.0
2009-12-04 14:44:00,1.62735,1.62745,1.62725,1.62745,49200000.0
2009-12-04 14:45:00,1.62745,1.62745,1.6269,1.62725,95300000.0
2009-12-04 14:46:00,1.62725,1.62725,1.6268,1.6269,150400000.0
2009-12-04 14:47:00,1.62695,1.62705,1.6268,1.6268,45100000.0
2009-12-04 14:48:00,1.6268,1.62695,1.6265,1.62665,154400000.0
2009-12-04 14:49:00,1.62655,1.62665,1.6262,1.6262,50600000.0
2009-12-04 14:50:00,1.62625,1.6264,1.62625,1.62635,53000000.0
2009-12-04 14:51:00,1.6264,1.62645,1.62625,1.6264,55900000.0
2009-12-04 14:52:00,1.6265,1.6266,1.6263,1.6264,91700000.0
2009-12-04 14:53:00,1.6264,1.62665,1.62635,1.62655,82500000.0
2009-12-04 14:54:00,1.6266,1.6267,1.6265,1.6266,51500000.0
2009-12-04 14:55:00,1.62665,1.62665,1.62635,1.6265,72600000.0
2009-12-04 14:56:00,1.6265,1.62655,1.62625,1.62625,67000000.0
2009-12-04 14:57:00,1.62625,1.6265,1.62625,1.6264,56200000.0
2009-12-04 14:58:00,1.6265,1.62665,1.6265,1.62655,46400000.0
2009-12-04 14:59:00,1.62655,1.62665,1.6263,1.62655,76200000.0
2009-12-04 15:00:00,1.6265,1.6267,1.62635,1.62635,50500000.0
2009-12-04 15:01:00,1.62635,1.6264,1.6261,1.62615,154700000.0
2009-12-04 15:02:00,1.62615,1.6263,1.62605,1.62605,89400000.0
2009-12-04 15:03:00,1.62605,1.6263,1.62605,1.6263,63100000.0
2009-12-04 15:04:00,1.6263,1.6264,1.6262,1.62635,57600000.0
2009-12-04 15:05:00,1.62635,1.6265,1.62625,1.62645,63400000.0
2009-12-04 15:06:00,1.6265,1.6266,1.6262,1.62625,109700000.0
2009-12-04 15:07:00,1.62625,1.62635,1.6262,1.62625,35600000.0
2009-12-04 15:08:00,1.62625,1.62625,1.6262,1.6262,24800000.0
2009-12-04 15:09:00,1.62625,1.62625,1.626,1.6262,35500000.0
2009-12-04 15:10:00,1.6261,1.6262,1.626,1.626,47500000.0
2009-12-04 15:11:00,1.6261,1.6261,1.62585,1.6259,45700000.0
2009-12-04 15:12:00,1.62585,1.6259,1.6256,1.6257,65700000.0
2009-12-04 15:13:00,1.62575,1.6261,1.6257,1.62595,146900000.0
2009-12-04 15:14:00,1.626,1.6262,1.62565,1.62575,80200000.0
2009-12-04 15:15:00,1.62585,1.6262,1.6258,1.6262,97400000.0
2009-12-04 15:16:00,1.6262,1.62655,1.6262,1.6265,98300000.0
2009-12-04 15:17:00,1.6265,1.6268,1.6265,1.62665,74200000.0
2009-12-04 15:18:00,1.6267,1.62675,1.62655,1.62655,40600000.0
2009-12-04 15:19:00,1.62655,1.6268,1.62655,1.6267,53000000.0
2009-12-04 15:20:00,1.62675,1.62685,1.62645,1.6268,60300000.0
2009-12-04 15:21:00,1.62685,1.627,1.62655,1.62685,109300000.0
2009-12-04 15:22:00,1.62685,1.62765,1.62675,1.62745,149700000.0
2009-12-04 15:23:00,1.6275,1.62755,1.6268,1.62695,123300000.0
2009-12-04 15:24:00,1.6269,1.6269,1.62565,1.62585,168400000.0
2009-12-04 15:25:00,1.62575,1.6262,1.6257,1.62605,175300000.0
2009-12-04 15:26:00,1.62605,1.62625,1.62565,1.6257,161400000.0
2009-12-04 15:27:00,1.62575,1.6263,1.6256,1.6261,259200000.0
2009-12-04 15:28:00,1.62615,1.62675,1.62585,1.62675,119900000.0
2009-12-04 15:29:00,1.6269,1.6275,1.62645,1.6265,176400000.0
2009-12-04 15:30:00,1.6265,1.6265,1.6188,1.62205,178200000.0
2009-12-04 15:31:00,1.6221,1.6243,1.62205,1.6236,216400000.0
2009-12-04 15:32:00,1.6238,1.62465,1.6231,1.6242,222600000.0
2009-12-04 15:33:00,1.6242,1.62465,1.62265,1.6227,232000000.0
2009-12-04 15:34:00,1.6227,1.6227,1.61955,1.6198,257400000.0
2009-12-04 15:35:00,1.62,1.6205,1.61825,1.61855,266300000.0
2009-12-04 15:36:00,1.6187,1.61885,1.61685,1.61795,250200000.0
2009-12-04 15:37:00,1.61795,1.61905,1.61785,1.619,256100000.0
2009-12-04 15:38:00,1.619,1.6206,1.61885,1.6204,259800000.0
2009-12-04 15:39:00,1.62055,1.62265,1.62055,1.62135,259700000.0
2009-12-04 15:40:00,1.6213,1.62225,1.6202,1.6214,259700000.0
2009-12-04 15:41:00,1.6212,1.62215,1.62055,1.62135,240300000.0
2009-12-04 15:42:00,1.6213,1.62225,1.6205,1.62125,223300000.0
2009-12-04 15:43:00,1.62115,1.62185,1.62095,1.6212,213300000.0
2009-12-04 15:44:00,1.62125,1.6228,1.62105,1.62265,188300000.0
2009-12-04 15:45:00,1.6226,1.62355,1.6221,1.62325,194200000.0
2009-12-04 15:46:00,1.62315,1.62345,1.62215,1.62235,230700000.0
2009-12-04 15:47:00,1.62235,1.6225,1.62145,1.62215,205900000.0
2009-12-04 15:48:00,1.62205,1.6222,1.6215,1.62205,212700000.0
2009-12-04 15:49:00,1.62195,1.62265,1.6218,1.62265,185800000.0
2009-12-04 15:50:00,1.6226,1.62335,1.62215,1.62305,206700000.0
2009-12-04 15:51:00,1.6231,1.6239,1.6231,1.62315,179100000.0
2009-12-04 15:52:00,1.6231,1.62365,1.6229,1.6235,185900000.0
2009-12-04 15:53:00,1.6235,1.6236,1.62265,1.6227,177000000.0
2009-12-04 15:54:00,1.6227,1.6229,1.6218,1.62225,175100000.0
2009-12-04 15:55:00,1.62225,1.623,1.62215,1.62235,215900000.0
2009-12-04 15:56:00,1.62245,1.6243,1.62245,1.62385,212900000.0
2009-12-04 15:57:00,1.62385,1.62425,1.62335,1.6236,276600000.0
2009-12-04 15:58:00,1.62365,1.6239,1.62235,1.6225,260100000.0
2009-12-04 15:59:00,1.6225,1.6225,1.62105,1.62165,236000000.0
2009-12-04 16:00:00,1.62175,1.6225,1.62075,1.6225,235800000.0
2009-12-04 16:01:00,1.6225,1.62285,1.62185,1.6225,215700000.0
2009-12-04 16:02:00,1.6225,1.6231,1.6217,1.6223,234500000.0
2009-12-04 16:03:00,1.6224,1.6227,1.6209,1.6211,268200000.0
2009-12-04 16:04:00,1.62115,1.6227,1.6211,1.62195,262000000.0
2009-12-04 16:05:00,1.6219,1.62255,1.6212,1.6214,220100000.0
2009-12-04 16:06:00,1.62145,1.62205,1.6213,1.62165,161200000.0
2009-12-04 16:07:00,1.6216,1.6228,1.6215,1.62275,216100000.0
2009-12-04 16:08:00,1.62275,1.62285,1.6223,1.6226,202300000.0
2009-12-04 16:09:00,1.6226,1.62265,1.62175,1.62245,281200000.0
2009-12-04 16:10:00,1.62235,1.6228,1.621,1.6211,287300000.0
2009-12-04 16:11:00,1.6211,1.62155,1.62085,1.62115,382600000.0
2009-12-04 16:12:00,1.62115,1.62125,1.62015,1.6209,357400000.0
2009-12-04 16:13:00,1.6208,1.62135,1.6207,1.621,327700000.0
2009-12-04 16:14:00,1.62105,1.6214,1.62055,1.62065,317900000.0
2009-12-04 16:15:00,1.62065,1.6215,1.62065,1.62105,260600000.0
2009-12-04 16:16:00,1.6212,1.62145,1.62015,1.6202,301900000.0
2009-12-04 16:17:00,1.62035,1.62065,1.61995,1.6202,254800000.0
2009-12-04 16:18:00,1.62025,1.6203,1.61965,1.61995,212800000.0
2009-12-04 16:19:00,1.61985,1.6208,1.6197,1.6208,228700000.0
2009-12-04 16:20:00,1.6208,1.62105,1.6204,1.6208,275100000.0
2009-12-04 16:21:00,1.6208,1.62135,1.6207,1.62135,312900000.0
2009-12-04 16:22:00,1.62135,1.62165,1.6205,1.6206,322800000.0
2009-12-04 16:23:00,1.6206,1.62085,1.62035,1.6204,249200000.0
2009-12-04 16:24:00,1.6204,1.62125,1.6204,1.6212,275100000.0
2009-12-04 16:25:00,1.62115,1.6216,1.62055,1.62065,461300000.0
2009-12-04 16:26:00,1.62065,1.6213,1.6206,1.62115,436900000.0
2009-12-04 16:27:00,1.62115,1.62125,1.6204,1.62085,258600000.0
2009-12-04 16:28:00,1.6208,1.6208,1.61995,1.62055,270400000.0
2009-12-04 16:29:00,1.62055,1.62065,1.6198,1.62005,278800000.0
2009-12-04 16:30:00,1.62005,1.62005,1.61915,1.6197,311500000.0
2009-12-04 16:31:00,1.6197,1.61985,1.6192,1.61935,254100000.0
2009-12-04 16:32:00,1.61935,1.62005,1.61935,1.61995,340600000.0
2009-12-04 16:33:00,1.62,1.62015,1.61965,1.6199,356900000.0
2009-12-04 16:34:00,1.61985,1.6205,1.61985,1.62025,349900000.0
2009-12-04 16:35:00,1.62025,1.6205,1.6196,1.6198,395600000.0
2009-12-04 16:36:00,1.6198,1.61995,1.619,1.619,403200000.0
2009-12-04 16:37:00,1.619,1.61905,1.6182,1.6186,429600000.0
2009-12-04 16:38:00,1.6183,1.61875,1.6179,1.6186,352300000.0
2009-12-04 16:39:00,1.6186,1.61895,1.61845,1.6186,384300000.0
2009-12-04 16:40:00,1.6186,1.6193,1.6184,1.61885,371300000.0
2009-12-04 16:41:00,1.61885,1.61935,1.61865,1.61925,269400000.0
2009-12-04 16:42:00,1.61915,1.6199,1.61905,1.61935,305700000.0
2009-12-04 16:43:00,1.6193,1.61965,1.6191,1.6193,257700000.0
2009-12-04 16:44:00,1.61925,1.61955,1.61915,1.61935,319300000.0
2009-12-04 16:45:00,1.61935,1.61935,1.6179,1.6181,524200000.0
2009-12-04 16:46:00,1.6181,1.61845,1.618,1.61825,249600000.0
2009-12-04 16:47:00,1.6182,1.61875,1.6182,1.61865,228200000.0
2009-12-04 16:48:00,1.6187,1.6187,1.618,1.61805,288900000.0
2009-12-04 16:49:00,1.61815,1.6183,1.6179,1.6182,251300000.0
2009-12-04 16:50:00,1.6182,1.6183,1.61785,1.61795,220600000.0
2009-12-04 16:51:00,1.618,1.61855,1.6178,1.61855,165800000.0
2009-12-04 16:52:00,1.61855,1.619,1.61835,1.61875,174000000.0
2009-12-04 16:53:00,1.61875,1.6193,1.61875,1.6192,179800000.0
2009-12-04 16:54:00,1.61925,1.6198,1.6191,1.6196,175600000.0
2009-12-04 16:55:00,1.6197,1.6197,1.61915,1.6195,216000000.0
2009-12-04 16:56:00,1.61945,1.6199,1.61935,1.61975,215600000.0
2009-12-04 16:57:00,1.61985,1.6205,1.61975,1.62045,158100000.0
2009-12-04 16:58:00,1.62045,1.62085,1.6202,1.62025,211600000.0
2009-12-04 16:59:00,1.62035,1.62115,1.62025,1.6208,244000000.0
2009-12-04 17:00:00,1.62075,1.62135,1.62055,1.6212,210600000.0
2009-12-04 17:01:00,1.6212,1.62165,1.6211,1.62155,187200000.0
2009-12-04 17:02:00,1.6217,1.6217,1.62115,1.62145,344000001.0
2009-12-04 17:03:00,1.62145,1.6219,1.6212,1.62185,303600000.0
2009-12-04 17:04:00,1.6219,1.622,1.6213,1.6215,288200000.0
2009-12-04 17:05:00,1.62145,1.62225,1.62145,1.62175,331500000.0
2009-12-04 17:06:00,1.62175,1.62285,1.6217,1.62255,414200000.0
2009-12-04 17:07:00,1.62255,1.6228,1.6218,1.62225,286900000.0
2009-12-04 17:08:00,1.6223,1.6227,1.6218,1.62265,208200000.0
2009-12-04 17:09:00,1.62265,1.62335,1.62235,1.62305,321400000.0
2009-12-04 17:10:00,1.62305,1.62305,1.6225,1.6226,445900000.0
2009-12-04 17:11:00,1.6226,1.62435,1.6224,1.6242,565500000.0
2009-12-04 17:12:00,1.6242,1.62575,1.6239,1.62515,579800000.0
2009-12-04 17:13:00,1.62505,1.62525,1.62405,1.62415,396300000.0
2009-12-04 17:14:00,1.62415,1.6243,1.62355,1.6238,339300000.0
2009-12-04 17:15:00,1.6237,1.62405,1.62305,1.6232,330500000.0
2009-12-04 17:16:00,1.6231,1.6235,1.623,1.62345,245900000.0
2009-12-04 17:17:00,1.6234,1.6237,1.6233,1.62345,256000000.0
2009-12-04 17:18:00,1.62355,1.6239,1.62315,1.62345,235600000.0
2009-12-04 17:19:00,1.62345,1.62415,1.62325,1.624,379700000.0
2009-12-04 17:20:00,1.62395,1.62485,1.62395,1.6245,306000000.0
2009-12-04 17:21:00,1.6246,1.6259,1.6245,1.6258,253500000.0
2009-12-04 17:22:00,1.6258,1.62595,1.6254,1.6259,370700000.0
2009-12-04 17:23:00,1.6259,1.6259,1.62505,1.62515,262900000.0
2009-12-04 17:24:00,1.6251,1.62565,1.62505,1.62565,335500000.0
2009-12-04 17:25:00,1.62555,1.6257,1.6249,1.625,245600000.0
2009-12-04 17:26:00,1.62515,1.62525,1.6243,1.6245,206800000.0
2009-12-04 17:27:00,1.6244,1.62455,1.62405,1.62435,287300000.0
2009-12-04 17:28:00,1.62435,1.62455,1.62395,1.6241,339900000.0
2009-12-04 17:29:00,1.6241,1.62455,1.62385,1.6239,387900000.0
2009-12-04 17:30:00,1.6239,1.6244,1.6239,1.6242,440400000.0
2009-12-04 17:31:00,1.62425,1.62455,1.6239,1.6243,286900000.0
2009-12-04 17:32:00,1.62435,1.62455,1.62385,1.62455,274700000.0
2009-12-04 17:33:00,1.62455,1.6247,1.6243,1.62455,290500000.0
2009-12-04 17:34:00,1.6245,1.62585,1.62415,1.62585,431100000.0
2009-12-04 17:35:00,1.6259,1.6264,1.6255,1.6264,471900000.0
2009-12-04 17:36:00,1.6264,1.6265,1.6256,1.6256,335600000.0
2009-12-04 17:37:00,1.62565,1.62615,1.6256,1.62615,185900000.0
2009-12-04 17:38:00,1.6261,1.62625,1.6254,1.62555,319600000.0
2009-12-04 17:39:00,1.6256,1.62565,1.62495,1.62525,209900000.0
2009-12-04 17:40:00,1.62525,1.62625,1.625,1.62615,310700000.0
2009-12-04 17:41:00,1.62615,1.62625,1.6258,1.62595,357900000.0
2009-12-04 17:42:00,1.62595,1.62625,1.62585,1.62605,362200000.0
2009-12-04 17:43:00,1.62605,1.62625,1.62565,1.62575,265500000.0
2009-12-04 17:44:00,1.62575,1.6259,1.6251,1.6251,322800000.0
2009-12-04 17:45:00,1.6251,1.6266,1.62495,1.6266,306000000.0
2009-12-04 17:46:00,1.62625,1.6267,1.626,1.62665,381000000.0
2009-12-04 17:47:00,1.62675,1.6273,1.6267,1.62715,304300000.0
2009-12-04 17:48:00,1.6271,1.6273,1.6258,1.6259,335300000.0
2009-12-04 17:49:00,1.62585,1.62695,1.62575,1.62695,248600000.0
2009-12-04 17:50:00,1.62695,1.628,1.62695,1.62745,276900000.0
2009-12-04 17:51:00,1.6274,1.62795,1.62735,1.62785,278900000.0
2009-12-04 17:52:00,1.62785,1.628,1.62745,1.6276,427600000.0
2009-12-04 17:53:00,1.6276,1.6278,1.62735,1.6275,415400000.0
2009-12-04 17:54:00,1.62745,1.6275,1.62675,1.6272,383900000.0
2009-12-04 17:55:00,1.6271,1.62785,1.6271,1.62755,176000000.0
2009-12-04 17:56:00,1.62755,1.6279,1.62735,1.6275,301400000.0
2009-12-04 17:57:00,1.62765,1.62765,1.62655,1.6268,242200000.0
2009-12-04 17:58:00,1.6267,1.62705,1.6263,1.62645,231200000.0
2009-12-04 17:59:00,1.6263,1.6263,1.62555,1.626,279800000.0
2009-12-04 18:00:00,1.626,1.62605,1.6247,1.62545,227700000.0
2009-12-04 18:01:00,1.6254,1.62575,1.62485,1.62555,207800000.0
2009-12-04 18:02:00,1.62555,1.626,1.6253,1.62565,173400000.0
2009-12-04 18:03:00,1.6257,1.62585,1.62535,1.6254,195100000.0
2009-12-04 18:04:00,1.62545,1.62555,1.6246,1.6251,216300000.0
2009-12-04 18:05:00,1.62525,1.62585,1.62525,1.62575,241900000.0
2009-12-04 18:06:00,1.6257,1.62595,1.62555,1.6256,140700000.0
2009-12-04 18:07:00,1.6256,1.62565,1.625,1.62555,149600000.0
2009-12-04 18:08:00,1.62545,1.62555,1.62495,1.625,164100000.0
2009-12-04 18:09:00,1.625,1.625,1.62415,1.6244,152700000.0
2009-12-04 18:10:00,1.6245,1.625,1.62435,1.62485,161300000.0
2009-12-04 18:11:00,1.62485,1.62495,1.62415,1.62425,127800000.0
2009-12-04 18:12:00,1.6243,1.62455,1.6242,1.62435,75500000.0
2009-12-04 18:13:00,1.62435,1.6247,1.6239,1.62445,204500000.0
2009-12-04 18:14:00,1.62445,1.62495,1.6244,1.6248,167800000.0
2009-12-04 18:15:00,1.625,1.62535,1.6249,1.62535,198200000.0
2009-12-04 18:16:00,1.62545,1.62545,1.6249,1.6249,214400000.0
2009-12-04 18:17:00,1.62495,1.62575,1.62495,1.6255,166500000.0
2009-12-04 18:18:00,1.6255,1.6256,1.62515,1.62535,258900000.0
2009-12-04 18:19:00,1.62535,1.6254,1.6249,1.62505,294600000.0
2009-12-04 18:20:00,1.625,1.62565,1.6248,1.62565,220900000.0
2009-12-04 18:21:00,1.62545,1.62565,1.625,1.625,196600000.0
2009-12-04 18:22:00,1.62495,1.625,1.62455,1.6246,301500000.0
2009-12-04 18:23:00,1.62475,1.6248,1.6241,1.62415,170900000.0
2009-12-04 18:24:00,1.62415,1.6242,1.6234,1.6235,292700000.0
2009-12-04 18:25:00,1.6235,1.62365,1.6233,1.6235,179200000.0
2009-12-04 18:26:00,1.62355,1.6243,1.62345,1.62405,184100000.0
2009-12-04 18:27:00,1.6241,1.6243,1.62365,1.6238,159100000.0
2009-12-04 18:28:00,1.62385,1.62475,1.62375,1.6247,234100000.0
2009-12-04 18:29:00,1.6248,1.6255,1.62465,1.62545,349800000.0
2009-12-04 18:30:00,1.6254,1.6254,1.62465,1.6254,283900000.0
2009-12-04 18:31:00,1.62535,1.62575,1.6252,1.6255,268900000.0
2009-12-04 18:32:00,1.62535,1.6256,1.62495,1.6251,173600000.0
2009-12-04 18:33:00,1.62515,1.62535,1.6247,1.6253,179000000.0
2009-12-04 18:34:00,1.6253,1.6254,1.6248,1.6253,178300000.0
2009-12-04 18:35:00,1.6253,1.62565,1.62515,1.62535,226700000.0
2009-12-04 18:36:00,1.62535,1.62565,1.6253,1.62555,97800000.0
2009-12-04 18:37:00,1.62555,1.62705,1.62525,1.6269,225300000.0
2009-12-04 18:38:00,1.62695,1.62745,1.62665,1.62735,197800000.0
2009-12-04 18:39:00,1.6274,1.6277,1.6271,1.62725,274900000.0
2009-12-04 18:40:00,1.6271,1.628,1.6271,1.6279,257700000.0
2009-12-04 18:41:00,1.62795,1.628,1.6274,1.6279,193400000.0
2009-12-04 18:42:00,1.6279,1.62845,1.6278,1.62825,184700000.0
2009-12-04 18:43:00,1.6281,1.62835,1.62765,1.6279,363500000.0
2009-12-04 18:44:00,1.62805,1.62825,1.62785,1.62805,156700000.0
2009-12-04 18:45:00,1.6281,1.6288,1.62805,1.6286,268500000.0
2009-12-04 18:46:00,1.62855,1.62925,1.62855,1.629,276900000.0
2009-12-04 18:47:00,1.629,1.62925,1.62815,1.62815,465000000.0
2009-12-04 18:48:00,1.6282,1.6283,1.62775,1.6278,345600000.0
2009-12-04 18:49:00,1.6278,1.628,1.6269,1.62695,194200000.0
2009-12-04 18:50:00,1.62705,1.62775,1.62695,1.6276,164700000.0
2009-12-04 18:51:00,1.6277,1.62805,1.62755,1.62795,157800000.0
2009-12-04 18:52:00,1.62805,1.6285,1.62755,1.6277,159400000.0
2009-12-04 18:53:00,1.6277,1.62775,1.6265,1.62665,253400000.0
2009-12-04 18:54:00,1.6267,1.6268,1.6264,1.6266,122200000.0
2009-12-04 18:55:00,1.62665,1.62735,1.6266,1.62725,120400000.0
2009-12-04 18:56:00,1.6273,1.6276,1.6269,1.6269,74800000.0
2009-12-04 18:57:00,1.62695,1.62695,1.62655,1.6267,109800000.0
2009-12-04 18:58:00,1.62675,1.6271,1.62625,1.6264,116000000.0
2009-12-04 18:59:00,1.6263,1.62705,1.62615,1.6268,132700000.0
2009-12-04 19:00:00,1.6269,1.6272,1.6269,1.627,123200000.0
2009-12-04 19:01:00,1.62695,1.62695,1.62635,1.6264,126000000.0
2009-12-04 19:02:00,1.6264,1.62705,1.6264,1.627,74200000.0
2009-12-04 19:03:00,1.62695,1.6273,1.6269,1.62715,76500000.0
2009-12-04 19:04:00,1.6271,1.62775,1.6271,1.6276,140900000.0
2009-12-04 19:05:00,1.62745,1.62775,1.6273,1.6277,156500000.0
2009-12-04 19:06:00,1.62765,1.6277,1.6273,1.6274,108200000.0
2009-12-04 19:07:00,1.62745,1.62745,1.62665,1.6269,122100000.0
2009-12-04 19:08:00,1.62685,1.62715,1.62645,1.62665,141800000.0
2009-12-04 19:09:00,1.6266,1.62685,1.62645,1.62665,148300000.0
2009-12-04 19:10:00,1.62675,1.62675,1.6262,1.62625,164500000.0
2009-12-04 19:11:00,1.62625,1.62665,1.6261,1.6262,148900000.0
2009-12-04 19:12:00,1.62625,1.62635,1.62615,1.6263,87900000.0
2009-12-04 19:13:00,1.6263,1.6265,1.6259,1.6261,124000000.0
2009-12-04 19:14:00,1.6261,1.62655,1.626,1.6264,100200000.0
2009-12-04 19:15:00,1.62625,1.62685,1.626,1.62645,131900000.0
2009-12-04 19:16:00,1.62645,1.62675,1.62625,1.62625,179600000.0
2009-12-04 19:17:00,1.62625,1.62625,1.62565,1.6257,151500000.0
2009-12-04 19:18:00,1.6257,1.62605,1.62545,1.62555,110900000.0
2009-12-04 19:19:00,1.6256,1.62645,1.6256,1.6263,167000000.0
2009-12-04 19:20:00,1.6263,1.6268,1.6262,1.62665,96400000.0
2009-12-04 19:21:00,1.6268,1.62715,1.6266,1.6269,139700000.0
2009-12-04 19:22:00,1.62705,1.6276,1.62705,1.6275,89500000.0
2009-12-04 19:23:00,1.6275,1.6278,1.6274,1.62755,117600000.0
2009-12-04 19:24:00,1.62755,1.62755,1.6271,1.62715,154000000.0
2009-12-04 19:25:00,1.62715,1.6275,1.6271,1.62725,83800000.0
2009-12-04 19:26:00,1.6273,1.6275,1.6272,1.6273,52500000.0
2009-12-04 19:27:00,1.6273,1.6276,1.6272,1.6272,82500000.0
2009-12-04 19:28:00,1.6272,1.62735,1.627,1.6272,102000000.0
2009-12-04 19:29:00,1.6272,1.6274,1.62635,1.62665,163100000.0
2009-12-04 19:30:00,1.62665,1.6267,1.62625,1.62655,147300000.0
2009-12-04 19:31:00,1.6265,1.6268,1.6264,1.62675,132400000.0
2009-12-04 19:32:00,1.6268,1.62695,1.6263,1.62645,155100000.0
2009-12-04 19:33:00,1.62645,1.62655,1.62585,1.62595,208500000.0
2009-12-04 19:34:00,1.626,1.62615,1.62575,1.62605,103200000.0
2009-12-04 19:35:00,1.626,1.6261,1.62575,1.62595,134500000.0
2009-12-04 19:36:00,1.62595,1.6261,1.62585,1.6259,128600000.0
2009-12-04 19:37:00,1.62585,1.6259,1.6256,1.62575,181100000.0
2009-12-04 19:38:00,1.6257,1.6258,1.62555,1.6257,166000000.0
2009-12-04 19:39:00,1.6257,1.62575,1.62505,1.62505,259800000.0
2009-12-04 19:40:00,1.6251,1.62515,1.6246,1.6246,269800000.0
2009-12-04 19:41:00,1.6246,1.62555,1.6245,1.62525,432700000.0
2009-12-04 19:42:00,1.62525,1.62575,1.62525,1.6257,248300000.0
2009-12-04 19:43:00,1.62575,1.6259,1.62565,1.62585,187200000.0
2009-12-04 19:44:00,1.62585,1.626,1.62565,1.62595,139600000.0
2009-12-04 19:45:00,1.62595,1.626,1.62565,1.62575,75800000.0
2009-12-04 19:46:00,1.62575,1.6258,1.62545,1.62555,138600000.0
2009-12-04 19:47:00,1.62565,1.626,1.62565,1.626,159600000.0
2009-12-04 19:48:00,1.62605,1.6263,1.62605,1.6263,91500000.0
2009-12-04 19:49:00,1.62625,1.62635,1.62605,1.6262,104500000.0
2009-12-04 19:50:00,1.62625,1.6265,1.6262,1.6262,103700000.0
2009-12-04 19:51:00,1.62625,1.62635,1.62605,1.62625,214700000.0
2009-12-04 19:52:00,1.62625,1.62655,1.62605,1.62605,158600000.0
2009-12-04 19:53:00,1.62605,1.62635,1.62605,1.62635,44600000.0
2009-12-04 19:54:00,1.62625,1.62645,1.62625,1.62645,126700000.0
2009-12-04 19:55:00,1.62645,1.62675,1.6264,1.62645,102800000.0
2009-12-04 19:56:00,1.6264,1.62665,1.62635,1.62645,99400000.0
2009-12-04 19:57:00,1.62655,1.62655,1.62635,1.6264,39700000.0
2009-12-04 19:58:00,1.6264,1.6264,1.62625,1.62625,28000000.0
2009-12-04 19:59:00,1.6263,1.6264,1.626,1.62625,67200000.0
2009-12-04 20:00:00,1.6261,1.6263,1.62595,1.6263,97200000.0
2009-12-04 20:01:00,1.6262,1.6262,1.62585,1.626,105400000.0
2009-12-04 20:02:00,1.62595,1.62605,1.6259,1.62595,61000000.0
2009-12-04 20:03:00,1.626,1.62615,1.62585,1.62585,62500000.0
2009-12-04 20:04:00,1.62585,1.62585,1.6253,1.6254,114400000.0
2009-12-04 20:05:00,1.6254,1.6259,1.62515,1.6257,111700000.0
2009-12-04 20:06:00,1.6257,1.62695,1.62565,1.6266,239000000.0
2009-12-04 20:07:00,1.6266,1.62685,1.6264,1.6265,167900000.0
2009-12-04 20:08:00,1.6265,1.6267,1.62645,1.62655,119300000.0
2009-12-04 20:09:00,1.6266,1.62665,1.6264,1.62645,151800000.0
2009-12-04 20:10:00,1.6264,1.62675,1.62625,1.62625,162400000.0
2009-12-04 20:11:00,1.6264,1.627,1.62625,1.62695,211400000.0
2009-12-04 20:12:00,1.627,1.62785,1.6268,1.62785,164800000.0
2009-12-04 20:13:00,1.62785,1.62805,1.62775,1.62805,103500000.0
2009-12-04 20:14:00,1.62805,1.62805,1.6276,1.62775,50400000.0
2009-12-04 20:15:00,1.6277,1.628,1.6277,1.62775,46000000.0
2009-12-04 20:16:00,1.62785,1.6281,1.62775,1.6279,89100000.0
2009-12-04 20:17:00,1.62785,1.62805,1.62765,1.628,70300000.0
2009-12-04 20:18:00,1.62815,1.62815,1.62795,1.62805,36100000.0
2009-12-04 20:19:00,1.62815,1.6282,1.628,1.62805,66300000.0
2009-12-04 20:20:00,1.62805,1.6282,1.6279,1.62795,100200000.0
2009-12-04 20:21:00,1.6279,1.6281,1.62775,1.6278,123500000.0
2009-12-04 20:22:00,1.6278,1.628,1.6277,1.62795,94900000.0
2009-12-04 20:23:00,1.62785,1.62805,1.62775,1.62805,90600000.0
2009-12-04 20:24:00,1.62805,1.62815,1.6278,1.628,76100000.0
2009-12-04 20:25:00,1.62795,1.628,1.6276,1.62785,89000000.0
2009-12-04 20:26:00,1.62785,1.62805,1.6277,1.6278,119200000.0
2009-12-04 20:27:00,1.6278,1.6279,1.6276,1.6276,73900000.0
2009-12-04 20:28:00,1.62755,1.628,1.62745,1.6278,218500000.0
2009-12-04 20:29:00,1.62785,1.628,1.62725,1.62725,224100000.0
2009-12-04 20:30:00,1.6273,1.6275,1.62705,1.62705,202300000.0
2009-12-04 20:31:00,1.627,1.62765,1.627,1.62745,168400000.0
2009-12-04 20:32:00,1.62745,1.6277,1.62725,1.6276,149500000.0
2009-12-04 20:33:00,1.62745,1.62755,1.62715,1.6274,154400000.0
2009-12-04 20:34:00,1.6273,1.6277,1.6271,1.6275,159100000.0
2009-12-04 20:35:00,1.62755,1.6277,1.62715,1.6272,73200000.0
2009-12-04 20:36:00,1.6275,1.62785,1.6273,1.62745,184700000.0
2009-12-04 20:37:00,1.62755,1.62755,1.62725,1.6275,100100000.0
2009-12-04 20:38:00,1.6276,1.62795,1.6273,1.62775,265500000.0
2009-12-04 20:39:00,1.62775,1.6282,1.62775,1.6278,183100000.0
2009-12-04 20:40:00,1.6278,1.628,1.6276,1.62775,245900000.0
2009-12-04 20:41:00,1.62775,1.62815,1.62765,1.6279,210900000.0
2009-12-04 20:42:00,1.62795,1.62805,1.6274,1.6274,322100000.0
2009-12-04 20:43:00,1.62725,1.62805,1.6269,1.62785,296400000.0
2009-12-04 20:44:00,1.62785,1.62785,1.62745,1.6276,122500000.0
2009-12-04 20:45:00,1.62755,1.62775,1.62745,1.6276,143800000.0
2009-12-04 20:46:00,1.6275,1.6275,1.62735,1.62745,82700000.0
2009-12-04 20:47:00,1.62735,1.6274,1.6268,1.6269,151800000.0
2009-12-04 20:48:00,1.6269,1.627,1.62665,1.6267,178600000.0
2009-12-04 20:49:00,1.62665,1.6276,1.62645,1.6274,345600000.0
2009-12-04 20:50:00,1.6275,1.62755,1.62645,1.627,339000000.0
2009-12-04 20:51:00,1.627,1.62705,1.6267,1.627,338700000.0
2009-12-04 20:52:00,1.62695,1.6279,1.62685,1.6277,272700000.0
2009-12-04 20:53:00,1.6277,1.6279,1.6275,1.6275,222900000.0
2009-12-04 20:54:00,1.6276,1.62785,1.62735,1.62745,222900000.0
2009-12-04 20:55:00,1.6274,1.62765,1.6267,1.627,245500000.0
2009-12-04 20:56:00,1.627,1.6275,1.6268,1.62735,170300000.0
2009-12-04 20:57:00,1.62745,1.62775,1.6271,1.6274,222600000.0
2009-12-04 20:58:00,1.62735,1.62775,1.62735,1.6276,124300000.0
2009-12-04 20:59:00,1.62765,1.62795,1.6275,1.62765,120100000.0
2009-12-04 21:00:00,1.62755,1.6279,1.62745,1.62755,191300000.0
2009-12-04 21:01:00,1.6276,1.62785,1.62755,1.6277,57900000.0
2009-12-04 21:02:00,1.62775,1.62775,1.6266,1.6266,98500000.0
2009-12-04 21:03:00,1.6266,1.62725,1.6265,1.6271,160700000.0
2009-12-04 21:04:00,1.62695,1.62725,1.6267,1.6269,112500000.0
2009-12-04 21:05:00,1.6269,1.627,1.6265,1.6267,177700000.0
2009-12-04 21:06:00,1.6268,1.627,1.6266,1.62685,152100000.0
2009-12-04 21:07:00,1.62675,1.6275,1.62675,1.6275,188300000.0
2009-12-04 21:08:00,1.62745,1.6277,1.6274,1.62765,132200000.0
2009-12-04 21:09:00,1.6276,1.62795,1.62745,1.6277,140400000.0
2009-12-04 21:10:00,1.6277,1.6278,1.62705,1.62705,140900000.0
2009-12-04 21:11:00,1.6272,1.62725,1.62685,1.62685,197400000.0
2009-12-04 21:12:00,1.6269,1.62725,1.62675,1.62715,155200000.0
2009-12-04 21:13:00,1.62705,1.6273,1.62695,1.62705,137400000.0
2009-12-04 21:14:00,1.627,1.6271,1.6268,1.627,113800000.0
2009-12-04 21:15:00,1.62705,1.6274,1.62685,1.6274,158900000.0
2009-12-04 21:16:00,1.6274,1.6278,1.6274,1.62765,194800000.0
2009-12-04 21:17:00,1.62765,1.6278,1.62765,1.62775,84400000.0
2009-12-04 21:18:00,1.62775,1.62795,1.62765,1.62795,141600000.0
2009-12-04 21:19:00,1.62795,1.6281,1.6279,1.628,77300000.0
2009-12-04 21:20:00,1.62805,1.6281,1.62765,1.6278,112700000.0
2009-12-04 21:21:00,1.6278,1.6281,1.6277,1.62795,133800000.0
2009-12-04 21:22:00,1.62795,1.6281,1.62785,1.628,132500000.0
2009-12-04 21:23:00,1.62795,1.628,1.62765,1.6279,96900000.0
2009-12-04 21:24:00,1.6279,1.6279,1.62755,1.62765,147200000.0
2009-12-04 21:25:00,1.62765,1.62805,1.62765,1.6278,109800000.0
2009-12-04 21:26:00,1.6278,1.6278,1.62705,1.6272,200400000.0
2009-12-04 21:27:00,1.6272,1.6272,1.62665,1.6268,117700000.0
2009-12-04 21:28:00,1.6269,1.6271,1.62685,1.62685,72600000.0
2009-12-04 21:29:00,1.62705,1.62725,1.62685,1.62695,135000000.0
2009-12-04 21:30:00,1.62695,1.62695,1.6264,1.62645,177100000.0
2009-12-04 21:31:00,1.62645,1.62685,1.62615,1.62685,172900000.0
2009-12-04 21:32:00,1.62695,1.62695,1.6263,1.6264,185600000.0
2009-12-04 21:33:00,1.62655,1.6269,1.62615,1.6263,164700000.0
2009-12-04 21:34:00,1.62635,1.62645,1.6256,1.62565,171500000.0
2009-12-04 21:35:00,1.62575,1.6258,1.6252,1.62535,103200000.0
2009-12-04 21:36:00,1.62525,1.6253,1.6248,1.62505,182200000.0
2009-12-04 21:37:00,1.62505,1.6252,1.62475,1.62495,202100000.0
2009-12-04 21:38:00,1.62505,1.6253,1.62485,1.6251,160600000.0
2009-12-04 21:39:00,1.6251,1.6254,1.625,1.6253,147700000.0
2009-12-04 21:40:00,1.6253,1.62575,1.6253,1.62565,153700000.0
2009-12-04 21:41:00,1.62575,1.62575,1.6255,1.6257,236200000.0
2009-12-04 21:42:00,1.6257,1.6265,1.6255,1.62645,123000000.0
2009-12-04 21:43:00,1.62645,1.62655,1.6259,1.626,158200000.0
2009-12-04 21:44:00,1.62595,1.62605,1.62585,1.626,63200000.0
2009-12-04 21:45:00,1.626,1.626,1.62525,1.6253,175400000.0
2009-12-04 21:46:00,1.62525,1.6263,1.62525,1.62615,175600000.0
2009-12-04 21:47:00,1.62605,1.627,1.6259,1.62655,135400000.0
2009-12-04 21:48:00,1.62645,1.62675,1.62625,1.62675,288500000.0
2009-12-04 21:49:00,1.62685,1.6269,1.62655,1.62665,215400000.0
2009-12-04 21:50:00,1.62665,1.6268,1.6265,1.62665,130900000.0
2009-12-04 21:51:00,1.6266,1.6268,1.6262,1.62635,127100000.0
2009-12-04 21:52:00,1.62635,1.62655,1.62625,1.6265,99400000.0
2009-12-04 21:53:00,1.62655,1.62675,1.62645,1.6266,132700000.0
2009-12-04 21:54:00,1.62665,1.62705,1.62645,1.6267,163100000.0
2009-12-04 21:55:00,1.62665,1.62695,1.62665,1.6269,191200000.0
2009-12-04 21:56:00,1.6269,1.62715,1.6268,1.6269,98200000.0
2009-12-04 21:57:00,1.6269,1.62695,1.6264,1.6266,256000000.0
2009-12-04 21:58:00,1.62665,1.62695,1.62625,1.62675,316600000.0
2009-12-04 21:59:00,1.62675,1.62725,1.62655,1.62715,121800000.0
2009-12-04 22:00:00,1.6273,1.6276,1.6273,1.6275,75100000.0
2009-12-04 22:01:00,1.6275,1.6277,1.6272,1.6277,40200000.0
2009-12-04 22:02:00,1.62765,1.6278,1.6271,1.62725,93900000.0
2009-12-04 22:03:00,1.6272,1.6274,1.627,1.62705,122700000.0
2009-12-04 22:04:00,1.6271,1.62745,1.6269,1.627,127400000.0
2009-12-04 22:05:00,1.627,1.62705,1.626,1.6263,85000000.0
2009-12-04 22:06:00,1.6261,1.62635,1.62545,1.6256,72000000.0
2009-12-04 22:07:00,1.62575,1.6263,1.62535,1.6263,96600000.0
2009-12-04 22:08:00,1.6262,1.6266,1.6262,1.6266,71500000.0
2009-12-04 22:09:00,1.6265,1.6266,1.62625,1.6263,65200000.0
2009-12-04 22:10:00,1.6263,1.6265,1.6263,1.62645,23700000.0
2009-12-04 22:11:00,1.62645,1.62655,1.62625,1.62635,87200000.0
2009-12-04 22:12:00,1.62635,1.6265,1.62525,1.6253,82500000.0
2009-12-04 22:13:00,1.6253,1.6253,1.62435,1.62435,96600000.0
2009-12-04 22:14:00,1.6242,1.6243,1.6238,1.62385,77000000.0
2009-12-04 22:15:00,1.62375,1.62435,1.62375,1.6242,60100000.0
2009-12-04 22:16:00,1.6241,1.6246,1.624,1.6245,57400000.0
2009-12-04 22:17:00,1.62445,1.62485,1.6243,1.62475,63400000.0
2009-12-04 22:18:00,1.6248,1.6251,1.6248,1.6251,30100000.0
2009-12-04 22:19:00,1.6251,1.62525,1.62505,1.62515,40900000.0
2009-12-04 22:20:00,1.6251,1.6253,1.624,1.624,81000000.0
2009-12-04 22:21:00,1.624,1.624,1.62345,1.62365,106900000.0
2009-12-04 22:22:00,1.62365,1.6238,1.6234,1.6234,113700000.0
2009-12-04 22:23:00,1.62335,1.62345,1.6227,1.623,94600000.0
2009-12-04 22:24:00,1.62315,1.62315,1.6222,1.6226,90200000.0
2009-12-04 22:25:00,1.6226,1.62265,1.62195,1.62225,96500000.0
2009-12-04 22:26:00,1.6222,1.62235,1.62145,1.62215,95300000.0
2009-12-04 22:27:00,1.62225,1.6223,1.6218,1.6219,73800000.0
2009-12-04 22:28:00,1.62195,1.6224,1.6218,1.62215,86500000.0
2009-12-04 22:29:00,1.6222,1.62265,1.6222,1.6224,88200000.0
2009-12-04 22:30:00,1.62235,1.62285,1.62225,1.62275,87600000.0
2009-12-04 22:31:00,1.62275,1.6228,1.6225,1.62275,37000000.0
2009-12-04 22:32:00,1.6228,1.6232,1.6226,1.6232,66600000.0
2009-12-04 22:33:00,1.62315,1.6236,1.62295,1.62355,61900000.0
2009-12-04 22:34:00,1.62355,1.62355,1.62315,1.6233,42400000.0
2009-12-04 22:35:00,1.62325,1.6233,1.6227,1.6229,68800000.0
2009-12-04 22:36:00,1.6231,1.6236,1.6231,1.6234,79700000.0
2009-12-04 22:37:00,1.6234,1.62345,1.62315,1.6232,25000000.0
2009-12-04 22:38:00,1.6232,1.6235,1.6232,1.62345,28400000.0
2009-12-04 22:39:00,1.6234,1.624,1.62335,1.62395,57400000.0
2009-12-04 22:40:00,1.62395,1.6242,1.62375,1.6239,131500000.0
2009-12-04 22:41:00,1.6239,1.62415,1.6238,1.624,86700000.0
2009-12-04 22:42:00,1.62405,1.62415,1.62385,1.62405,62500000.0
2009-12-04 22:43:00,1.62415,1.62425,1.62405,1.62415,23000000.0
2009-12-04 22:44:00,1.6242,1.62445,1.62415,1.6244,45600000.0
2009-12-04 22:45:00,1.6244,1.62445,1.6243,1.6243,52700000.0
2009-12-04 22:46:00,1.6243,1.62465,1.6242,1.62445,28400000.0
2009-12-04 22:47:00,1.62445,1.62455,1.62425,1.62425,62400000.0
2009-12-04 22:48:00,1.62425,1.6244,1.6241,1.6242,50500000.0
2009-12-04 22:49:00,1.6242,1.6244,1.6232,1.62335,77200000.0
2009-12-04 22:50:00,1.6233,1.62335,1.6227,1.62305,54800000.0
2009-12-04 22:51:00,1.62305,1.6231,1.6229,1.623,37800000.0
2009-12-04 22:52:00,1.623,1.62315,1.623,1.6231,50200000.0
2009-12-04 22:53:00,1.6231,1.6232,1.623,1.62305,61800000.0
2009-12-04 22:54:00,1.62305,1.62335,1.6228,1.6229,65400000.0
2009-12-04 22:55:00,1.62295,1.623,1.62225,1.6223,55200000.0
2009-12-04 22:56:00,1.6224,1.62295,1.6223,1.62295,61600000.0
2009-12-04 22:57:00,1.62295,1.6232,1.62295,1.6231,60000000.0
2009-12-04 22:58:00,1.62325,1.62325,1.62315,1.62325,14300000.0
2009-12-04 22:59:00,1.62325,1.62335,1.6232,1.62335,26600000.0
2009-12-04 23:00:00,1.6233,1.6233,1.6223,1.6223,82800000.0
2009-12-04 23:01:00,1.6223,1.6223,1.622,1.622,13000000.0
2009-12-04 23:02:00,1.622,1.62265,1.622,1.62255,39800000.0
2009-12-04 23:03:00,1.62255,1.62275,1.6224,1.62265,41500000.0
2009-12-04 23:04:00,1.62265,1.62275,1.62155,1.6216,35600000.0
2009-12-04 23:05:00,1.6216,1.6224,1.6216,1.6219,55200000.0
2009-12-04 23:06:00,1.6219,1.62225,1.62185,1.62205,70600000.0
2009-12-04 23:07:00,1.62205,1.62205,1.62155,1.62165,30800000.0
2009-12-04 23:08:00,1.6217,1.62205,1.6217,1.62205,12000000.0
2009-12-04 23:09:00,1.62195,1.62215,1.62195,1.6221,9600000.0
2009-12-04 23:10:00,1.6222,1.6225,1.6222,1.6225,23600000.0
2009-12-04 23:11:00,1.62245,1.62245,1.6222,1.62225,18200000.0
2009-12-04 23:12:00,1.62225,1.62245,1.6219,1.6219,37600000.0
2009-12-04 23:13:00,1.622,1.622,1.62075,1.6213,103800000.0
2009-12-04 23:14:00,1.62135,1.62185,1.62135,1.6214,89900000.0
2009-12-04 23:15:00,1.6214,1.62165,1.6214,1.62155,35300000.0
2009-12-04 23:16:00,1.62155,1.62155,1.6213,1.62145,37400000.0
2009-12-04 23:17:00,1.6213,1.6213,1.62105,1.62105,64600000.0
2009-12-04 23:18:00,1.6209,1.621,1.62065,1.6208,79300000.0
2009-12-04 23:19:00,1.6207,1.621,1.62035,1.621,28500000.0
2009-12-04 23:20:00,1.621,1.62105,1.6208,1.62105,62200000.0
2009-12-04 23:21:00,1.62105,1.6217,1.62105,1.62155,32300000.0
2009-12-04 23:22:00,1.62165,1.6219,1.62155,1.6218,56000000.0
2009-12-04 23:23:00,1.6218,1.6218,1.62155,1.62175,26300000.0
2009-12-04 23:24:00,1.6218,1.62195,1.62175,1.62185,31600000.0
2009-12-04 23:25:00,1.6219,1.62205,1.62185,1.62205,39400000.0
2009-12-04 23:26:00,1.622,1.62205,1.6218,1.622,53300000.0
2009-12-04 23:27:00,1.622,1.622,1.62185,1.62185,42500000.0
2009-12-04 23:28:00,1.62185,1.62185,1.6218,1.6218,2000000.0
2009-12-04 23:29:00,1.6217,1.62185,1.6217,1.62175,35600000.0
2009-12-04 23:30:00,1.62175,1.62215,1.6217,1.6221,42500000.0
2009-12-04 23:31:00,1.62215,1.62235,1.62205,1.62205,46200000.0
2009-12-04 23:32:00,1.6222,1.6223,1.62175,1.62185,51000000.0
2009-12-04 23:33:00,1.62175,1.6218,1.6211,1.6214,45000000.0
2009-12-04 23:34:00,1.6214,1.6219,1.6206,1.6215,61200000.0
2009-12-04 23:35:00,1.62145,1.6215,1.6214,1.62145,21800000.0
2009-12-04 23:36:00,1.62145,1.62175,1.62145,1.62145,15200000.0
2009-12-04 23:37:00,1.62135,1.62135,1.62095,1.62115,27900000.0
2009-12-04 23:38:00,1.6214,1.6223,1.6214,1.6218,46800000.0
2009-12-04 23:39:00,1.62185,1.6219,1.62175,1.62185,53100000.0
2009-12-04 23:40:00,1.62185,1.6219,1.62185,1.62185,9200000.0
2009-12-04 23:41:00,1.6218,1.6218,1.6217,1.6217,20000000.0
2009-12-04 23:42:00,1.62175,1.62185,1.6217,1.6218,26400000.0
2009-12-04 23:43:00,1.62175,1.6218,1.6217,1.6218,24200000.0
2009-12-04 23:44:00,1.6219,1.62195,1.6218,1.6219,26300000.0
2009-12-04 23:45:00,1.6219,1.62215,1.62185,1.62195,19500000.0
2009-12-04 23:46:00,1.62195,1.6228,1.62195,1.6227,42200000.0
2009-12-04 23:47:00,1.6227,1.6228,1.62265,1.62265,18600000.0
2009-12-04 23:48:00,1.62265,1.62295,1.62265,1.62295,11800000.0
2009-12-04 23:49:00,1.623,1.623,1.62285,1.623,9200000.0
2009-12-04 23:50:00,1.6229,1.62335,1.6224,1.6229,82800000.0
2009-12-04 23:51:00,1.6229,1.6235,1.6228,1.6229,82400000.0
2009-12-04 23:52:00,1.6228,1.6232,1.6228,1.623,30400000.0
2009-12-04 23:53:00,1.62305,1.62365,1.62305,1.62355,63800000.0
2009-12-04 23:54:00,1.62365,1.6239,1.62325,1.62385,33200000.0
2009-12-04 23:55:00,1.62385,1.62405,1.6236,1.62405,48800000.0
2009-12-04 23:56:00,1.624,1.62415,1.62385,1.62415,16800000.0
2009-12-04 23:57:00,1.62425,1.6243,1.6237,1.6239,43000000.0
2009-12-04 23:58:00,1.62385,1.62395,1.62325,1.6235,30000000.0
2009-12-04 23:59:00,1.62355,1.6238,1.62305,1.62335,28000000.0
2009-12-07 00:00:00,1.62675,1.6268,1.62615,1.62635,19000000.0
2009-12-07 00:01:00,1.6264,1.6265,1.6263,1.6264,9000000.0
2009-12-07 00:02:00,1.6265,1.62675,1.62555,1.62565,23200000.0
2009-12-07 00:03:00,1.6257,1.6257,1.6247,1.62495,27400000.0
2009-12-07 00:04:00,1.6251,1.6251,1.62405,1.62465,44900000.0
2009-12-07 00:05:00,1.6247,1.62485,1.62435,1.6245,39000000.0
2009-12-07 00:06:00,1.62435,1.62435,1.62345,1.62345,18800000.0
2009-12-07 00:07:00,1.6238,1.62385,1.62305,1.6234,43000000.0
2009-12-07 00:08:00,1.62305,1.6241,1.6229,1.6241,69800000.0
2009-12-07 00:09:00,1.6233,1.62425,1.6229,1.6241,45300000.0
2009-12-07 00:10:00,1.62415,1.62415,1.62375,1.62385,15000000.0
2009-12-07 00:11:00,1.6238,1.62425,1.62365,1.624,37200000.0
2009-12-07 00:12:00,1.6234,1.6238,1.6234,1.6238,4400000.0
2009-12-07 00:13:00,1.62365,1.62365,1.6228,1.6231,9000000.0
2009-12-07 00:14:00,1.623,1.62315,1.62295,1.62315,10500000.0
2009-12-07 00:15:00,1.6231,1.62345,1.6227,1.62305,22500000.0
2009-12-07 00:16:00,1.6231,1.62365,1.6231,1.62325,14300000.0
2009-12-07 00:17:00,1.6233,1.62335,1.6233,1.62335,4300000.0
2009-12-07 00:18:00,1.62335,1.62335,1.6233,1.62335,3400000.0
2009-12-07 00:19:00,1.62345,1.6239,1.62335,1.6239,12200000.0
2009-12-07 00:20:00,1.6239,1.62445,1.62385,1.62445,16200000.0
2009-12-07 00:21:00,1.62445,1.62465,1.6241,1.6241,38900000.0
2009-12-07 00:22:00,1.6243,1.6249,1.6243,1.6247,14000000.0
2009-12-07 00:23:00,1.6247,1.6253,1.62465,1.6253,28600000.0
2009-12-07 00:24:00,1.6254,1.62555,1.62465,1.62525,29300000.0
2009-12-07 00:25:00,1.6253,1.6253,1.6253,1.6253,4000000.0
2009-12-07 00:26:00,1.62545,1.62545,1.62545,1.62545,1000000.0
2009-12-07 00:27:00,1.62535,1.62535,1.62535,1.62535,4400000.0
2009-12-07 00:28:00,1.6252,1.62535,1.6252,1.62535,2400000.0
2009-12-07 00:29:00,1.62515,1.6257,1.625,1.6255,27800000.0
2009-12-07 00:30:00,1.6256,1.62625,1.6253,1.62545,71500000.0
2009-12-07 00:31:00,1.62505,1.6252,1.62505,1.62515,15000000.0
2009-12-07 00:32:00,1.6252,1.6252,1.625,1.62505,15000000.0
2009-12-07 00:33:00,1.625,1.625,1.6228,1.6233,72100000.0
2009-12-07 00:34:00,1.62345,1.6245,1.6234,1.62445,36400000.0
2009-12-07 00:35:00,1.62455,1.6249,1.62345,1.62415,39400000.0
2009-12-07 00:36:00,1.62415,1.6244,1.62385,1.62415,39000000.0
2009-12-07 00:37:00,1.62425,1.62425,1.62375,1.62405,16000000.0
2009-12-07 00:38:00,1.624,1.62415,1.624,1.62405,13000000.0
2009-12-07 00:39:00,1.624,1.62415,1.62385,1.62405,20000000.0
2009-12-07 00:40:00,1.624,1.62405,1.6239,1.6239,13000000.0
2009-12-07 00:41:00,1.6231,1.6233,1.62255,1.6229,32200000.0
2009-12-07 00:42:00,1.62305,1.6232,1.62285,1.6232,23400000.0
2009-12-07 00:43:00,1.6231,1.62345,1.6228,1.62345,28400000.0
2009-12-07 00:44:00,1.62315,1.62345,1.6227,1.6227,34200000.0
2009-12-07 00:45:00,1.6227,1.62275,1.62235,1.6225,34000000.0
2009-12-07 00:46:00,1.62245,1.62255,1.622,1.6223,39000000.0
2009-12-07 00:47:00,1.6221,1.6223,1.6213,1.622,48300000.0
2009-12-07 00:48:00,1.622,1.62215,1.62175,1.62215,27000000.0
2009-12-07 00:49:00,1.6223,1.6227,1.6218,1.6225,43500000.0
2009-12-07 00:50:00,1.62235,1.6224,1.6218,1.6223,34100000.0
2009-12-07 00:51:00,1.6224,1.62255,1.62225,1.62225,30000000.0
2009-12-07 00:52:00,1.62215,1.6224,1.6221,1.6222,27600000.0
2009-12-07 00:53:00,1.6221,1.6223,1.6221,1.6223,11000000.0
2009-12-07 00:54:00,1.62235,1.6227,1.62235,1.62265,22400000.0
2009-12-07 00:55:00,1.6225,1.6229,1.62245,1.62275,40500000.0
2009-12-07 00:56:00,1.6228,1.623,1.6228,1.62295,13400000.0
2009-12-07 00:57:00,1.623,1.623,1.6219,1.62225,49200000.0
2009-12-07 00:58:00,1.6224,1.6224,1.62185,1.62235,42300000.0
2009-12-07 00:59:00,1.6225,1.62315,1.62225,1.62265,75500000.0
2009-12-07 01:00:00,1.6228,1.6234,1.62225,1.6228,119000000.0
2009-12-07 01:01:00,1.6228,1.6236,1.62275,1.6236,76900000.0
2009-12-07 01:02:00,1.6236,1.6237,1.62255,1.62325,58500000.0
2009-12-07 01:03:00,1.6233,1.62335,1.623,1.623,23600000.0
2009-12-07 01:04:00,1.623,1.62335,1.62285,1.623,62700000.0
2009-12-07 01:05:00,1.62295,1.62315,1.62235,1.62295,51500000.0
2009-12-07 01:06:00,1.62295,1.6232,1.62285,1.6232,41500000.0
2009-12-07 01:07:00,1.6232,1.62345,1.62305,1.6234,41800000.0
2009-12-07 01:08:00,1.6234,1.62385,1.6231,1.6238,44700000.0
2009-12-07 01:09:00,1.624,1.62415,1.62365,1.62375,33800000.0
2009-12-07 01:10:00,1.6237,1.6237,1.62325,1.62355,17800000.0
2009-12-07 01:11:00,1.62355,1.6241,1.6233,1.6233,73400000.0
2009-12-07 01:12:00,1.62345,1.6237,1.6234,1.6235,68700000.0
2009-12-07 01:13:00,1.62345,1.6237,1.62335,1.62335,56600000.0
2009-12-07 01:14:00,1.62325,1.6241,1.62325,1.62365,79400000.0
2009-12-07 01:15:00,1.6237,1.62375,1.6236,1.6236,43600000.0
2009-12-07 01:16:00,1.62365,1.6237,1.6235,1.62365,24000000.0
2009-12-07 01:17:00,1.6236,1.6236,1.62255,1.62275,45200000.0
2009-12-07 01:18:00,1.623,1.6233,1.62235,1.6231,136100000.0
2009-12-07 01:19:00,1.6231,1.62325,1.62305,1.62315,58700000.0
2009-12-07 01:20:00,1.62295,1.6232,1.62295,1.62315,40000000.0
2009-12-07 01:21:00,1.6231,1.6237,1.6231,1.6237,67000000.0
2009-12-07 01:22:00,1.62375,1.624,1.62365,1.6237,65900000.0
2009-12-07 01:23:00,1.62365,1.62375,1.62355,1.6236,37600000.0
2009-12-07 01:24:00,1.62355,1.62395,1.6235,1.62375,68900000.0
2009-12-07 01:25:00,1.62375,1.62385,1.62365,1.6237,53600000.0
2009-12-07 01:26:00,1.62345,1.62345,1.6234,1.62345,34400000.0
2009-12-07 01:27:00,1.62345,1.62345,1.62325,1.6234,18500000.0
2009-12-07 01:28:00,1.6233,1.6234,1.62325,1.6233,14800000.0
2009-12-07 01:29:00,1.62325,1.6234,1.62325,1.6234,12300000.0
2009-12-07 01:30:00,1.6234,1.62495,1.62335,1.62465,125500000.0
2009-12-07 01:31:00,1.62465,1.62485,1.62465,1.6247,94700000.0
2009-12-07 01:32:00,1.6247,1.6248,1.62465,1.6248,38100000.0
2009-12-07 01:33:00,1.6248,1.62525,1.6245,1.62495,121600000.0
2009-12-07 01:34:00,1.62495,1.625,1.62465,1.62465,30800000.0
2009-12-07 01:35:00,1.62465,1.62515,1.62455,1.62455,102900000.0
2009-12-07 01:36:00,1.62455,1.6253,1.6245,1.6253,100200000.0
2009-12-07 01:37:00,1.6253,1.62535,1.6251,1.6252,56400000.0
2009-12-07 01:38:00,1.62535,1.6255,1.62515,1.62515,101700000.0
2009-12-07 01:39:00,1.6252,1.62605,1.62505,1.62575,65600000.0
2009-12-07 01:40:00,1.62585,1.62605,1.62575,1.626,64500000.0
2009-12-07 01:41:00,1.626,1.626,1.62525,1.6258,125700000.0
2009-12-07 01:42:00,1.6259,1.6261,1.62565,1.6261,40500000.0
2009-12-07 01:43:00,1.6261,1.6269,1.62595,1.6269,100500000.0
2009-12-07 01:44:00,1.62685,1.62705,1.6263,1.6265,111800000.0
2009-12-07 01:45:00,1.6265,1.62655,1.6262,1.62655,181100000.0
2009-12-07 01:46:00,1.6266,1.6272,1.62655,1.62695,67800000.0
2009-12-07 01:47:00,1.62715,1.62715,1.62585,1.626,138700000.0
2009-12-07 01:48:00,1.6259,1.626,1.6253,1.6256,126800000.0
2009-12-07 01:49:00,1.62555,1.62625,1.6255,1.62605,101100000.0
2009-12-07 01:50:00,1.62605,1.62635,1.62555,1.62625,113500000.0
2009-12-07 01:51:00,1.62615,1.6264,1.62595,1.62625,94500000.0
2009-12-07 01:52:00,1.62625,1.6263,1.626,1.62615,162700000.0
2009-12-07 01:53:00,1.6261,1.62615,1.62595,1.626,59100000.0
2009-12-07 01:54:00,1.62595,1.62605,1.62575,1.62595,41300000.0
2009-12-07 01:55:00,1.62595,1.62615,1.62575,1.6258,78300000.0
2009-12-07 01:56:00,1.62585,1.62615,1.62585,1.626,71800000.0
2009-12-07 01:57:00,1.626,1.62645,1.626,1.6262,29100000.0
2009-12-07 01:58:00,1.6262,1.6264,1.6259,1.62625,133400000.0
2009-12-07 01:59:00,1.62625,1.6264,1.62605,1.62625,113900000.0
2009-12-07 02:00:00,1.6263,1.62655,1.6261,1.6263,157400000.0
2009-12-07 02:01:00,1.6263,1.6263,1.62595,1.626,60400000.0
2009-12-07 02:02:00,1.626,1.62605,1.6259,1.62595,44700000.0
2009-12-07 02:03:00,1.62595,1.62605,1.6254,1.62555,39300000.0
2009-12-07 02:04:00,1.6256,1.6258,1.62525,1.62565,127500000.0
2009-12-07 02:05:00,1.6258,1.62625,1.62545,1.6259,207800000.0
2009-12-07 02:06:00,1.6259,1.626,1.6255,1.62555,66500000.0
2009-12-07 02:07:00,1.6255,1.62585,1.6251,1.62585,163900000.0
2009-12-07 02:08:00,1.6257,1.627,1.62555,1.627,132900000.0
2009-12-07 02:09:00,1.62685,1.6272,1.62675,1.62695,105500000.0
2009-12-07 02:10:00,1.6268,1.62725,1.6268,1.62695,135800000.0
2009-12-07 02:11:00,1.6271,1.6272,1.6268,1.62695,87400000.0
2009-12-07 02:12:00,1.62695,1.6282,1.62685,1.62775,135100000.0
2009-12-07 02:13:00,1.6277,1.62795,1.6275,1.62775,205700000.0
2009-12-07 02:14:00,1.6277,1.628,1.62715,1.62755,370900000.0
2009-12-07 02:15:00,1.6276,1.62825,1.6276,1.6279,273100000.0
2009-12-07 02:16:00,1.6278,1.62895,1.62775,1.6286,254500000.0
2009-12-07 02:17:00,1.6286,1.6294,1.62835,1.6293,133400000.0
2009-12-07 02:18:00,1.6293,1.6293,1.62825,1.6287,196300000.0
2009-12-07 02:19:00,1.62865,1.6287,1.6277,1.6278,137800000.0
2009-12-07 02:20:00,1.62785,1.62865,1.6273,1.62795,232500000.0
2009-12-07 02:21:00,1.62795,1.62805,1.62695,1.6276,159700000.0
2009-12-07 02:22:00,1.6277,1.628,1.6276,1.62785,175900000.0
2009-12-07 02:23:00,1.6279,1.62875,1.62785,1.62815,161900000.0
2009-12-07 02:24:00,1.62805,1.6284,1.62785,1.628,143500000.0
2009-12-07 02:25:00,1.62785,1.62785,1.6272,1.6272,91500000.0
2009-12-07 02:26:00,1.62725,1.62725,1.62645,1.6267,194300000.0
2009-12-07 02:27:00,1.62675,1.6272,1.6266,1.6271,88000000.0
2009-12-07 02:28:00,1.6271,1.6287,1.6271,1.6287,154400000.0
2009-12-07 02:29:00,1.62865,1.6289,1.62815,1.62875,155100000.0
2009-12-07 02:30:00,1.62875,1.62875,1.62775,1.6281,187300000.0
2009-12-07 02:31:00,1.62805,1.62815,1.6269,1.627,177900000.0
2009-12-07 02:32:00,1.6265,1.62755,1.62635,1.6272,207000000.0
2009-12-07 02:33:00,1.6273,1.62745,1.6262,1.6266,86200000.0
2009-12-07 02:34:00,1.62655,1.62735,1.6263,1.6271,144000000.0
2009-12-07 02:35:00,1.6271,1.62715,1.6265,1.62695,118900000.0
2009-12-07 02:36:00,1.62695,1.62695,1.62585,1.626,154500000.0
2009-12-07 02:37:00,1.62605,1.6264,1.6258,1.62595,146900000.0
2009-12-07 02:38:00,1.62595,1.6263,1.6257,1.6261,124400000.0
2009-12-07 02:39:00,1.6261,1.62635,1.62555,1.6258,152700000.0
2009-12-07 02:40:00,1.6258,1.62605,1.62505,1.6253,269200000.0
2009-12-07 02:41:00,1.6253,1.6256,1.6252,1.6254,140900000.0
2009-12-07 02:42:00,1.6254,1.626,1.62525,1.6254,170200000.0
2009-12-07 02:43:00,1.62545,1.6259,1.62525,1.6257,131200000.0
2009-12-07 02:44:00,1.62575,1.626,1.62535,1.62595,140700000.0
2009-12-07 02:45:00,1.6259,1.6265,1.6256,1.62595,228300000.0
2009-12-07 02:46:00,1.626,1.6262,1.62545,1.6255,220600000.0
2009-12-07 02:47:00,1.62555,1.62615,1.6254,1.62575,183300000.0
2009-12-07 02:48:00,1.62575,1.62585,1.6253,1.6257,162300000.0
2009-12-07 02:49:00,1.62575,1.62615,1.62545,1.62575,145100000.0
2009-12-07 02:50:00,1.62575,1.626,1.6257,1.6259,109800000.0
2009-12-07 02:51:00,1.6259,1.62595,1.6253,1.6253,83000000.0
2009-12-07 02:52:00,1.6253,1.6258,1.6248,1.62485,162700000.0
2009-12-07 02:53:00,1.625,1.6255,1.62485,1.6252,139100000.0
2009-12-07 02:54:00,1.6252,1.6256,1.625,1.6256,150700000.0
2009-12-07 02:55:00,1.6256,1.62575,1.6253,1.62535,122300000.0
2009-12-07 02:56:00,1.6253,1.62585,1.6252,1.62575,184800000.0
2009-12-07 02:57:00,1.6258,1.6258,1.62525,1.6253,98500000.0
2009-12-07 02:58:00,1.6253,1.62545,1.62485,1.62485,123100000.0
2009-12-07 02:59:00,1.62495,1.6256,1.62485,1.62545,169200000.0
2009-12-07 03:00:00,1.62545,1.6256,1.625,1.6254,133800000.0
2009-12-07 03:01:00,1.6255,1.6255,1.62485,1.62525,96900000.0
2009-12-07 03:02:00,1.6252,1.62585,1.6251,1.6252,154200000.0
2009-12-07 03:03:00,1.62525,1.6255,1.6249,1.6255,109300000.0
2009-12-07 03:04:00,1.62545,1.62585,1.6253,1.6256,70400000.0
2009-12-07 03:05:00,1.62575,1.62595,1.6253,1.62555,94000000.0
2009-12-07 03:06:00,1.62565,1.62615,1.62565,1.6261,64900000.0
2009-12-07 03:07:00,1.626,1.6263,1.6259,1.6263,61100000.0
2009-12-07 03:08:00,1.62625,1.62635,1.62575,1.6259,84500000.0
2009-12-07 03:09:00,1.62595,1.6262,1.62565,1.6257,67500000.0
2009-12-07 03:10:00,1.6257,1.62585,1.6256,1.62585,61400000.0
2009-12-07 03:11:00,1.62585,1.62605,1.6258,1.626,66600000.0
2009-12-07 03:12:00,1.626,1.6262,1.6256,1.6258,115100000.0
2009-12-07 03:13:00,1.6258,1.62595,1.62565,1.62595,82900000.0
2009-12-07 03:14:00,1.62595,1.62595,1.62515,1.62565,133200000.0
2009-12-07 03:15:00,1.62575,1.62575,1.6252,1.62525,85500000.0
2009-12-07 03:16:00,1.6252,1.62525,1.62485,1.62495,86400000.0
2009-12-07 03:17:00,1.62495,1.6259,1.62495,1.62575,79100000.0
2009-12-07 03:18:00,1.6258,1.6258,1.6251,1.6251,134100000.0
2009-12-07 03:19:00,1.625,1.6254,1.6248,1.6254,102700000.0
2009-12-07 03:20:00,1.62535,1.626,1.62525,1.62585,115200000.0
2009-12-07 03:21:00,1.62585,1.62595,1.62545,1.62565,83200000.0
2009-12-07 03:22:00,1.62565,1.62585,1.62565,1.62585,57200000.0
2009-12-07 03:23:00,1.62585,1.62595,1.6256,1.62575,63100000.0
2009-12-07 03:24:00,1.62575,1.626,1.62565,1.62585,96600000.0
2009-12-07 03:25:00,1.6259,1.62635,1.6259,1.6262,48100000.0
2009-12-07 03:26:00,1.62615,1.62665,1.6259,1.62635,80200000.0
2009-12-07 03:27:00,1.62625,1.62625,1.6257,1.6258,89600000.0
2009-12-07 03:28:00,1.6258,1.626,1.62575,1.6259,29700000.0
2009-12-07 03:29:00,1.626,1.62645,1.62575,1.62625,73500000.0
2009-12-07 03:30:00,1.6262,1.6266,1.6262,1.6265,75300000.0
2009-12-07 03:31:00,1.62655,1.6266,1.6262,1.6262,65400000.0
2009-12-07 03:32:00,1.6263,1.62655,1.62605,1.62605,76300000.0
2009-12-07 03:33:00,1.62605,1.6262,1.62585,1.6259,56200000.0
2009-12-07 03:34:00,1.62585,1.62585,1.62525,1.6256,70300000.0
2009-12-07 03:35:00,1.6255,1.62565,1.6255,1.62555,35600000.0
2009-12-07 03:36:00,1.6255,1.6255,1.62545,1.62545,25200000.0
2009-12-07 03:37:00,1.62545,1.62545,1.62495,1.62535,70100000.0
2009-12-07 03:38:00,1.6254,1.62575,1.6253,1.6256,71600000.0
2009-12-07 03:39:00,1.6256,1.62605,1.62555,1.6259,99300000.0
2009-12-07 03:40:00,1.6259,1.6259,1.6255,1.62555,71800000.0
2009-12-07 03:41:00,1.62555,1.62565,1.6255,1.62565,55800000.0
2009-12-07 03:42:00,1.62565,1.6259,1.62555,1.62565,75600000.0
2009-12-07 03:43:00,1.62565,1.6259,1.6255,1.6257,64600000.0
2009-12-07 03:44:00,1.62565,1.62575,1.62565,1.62565,14500000.0
2009-12-07 03:45:00,1.6257,1.6257,1.62525,1.6256,74000000.0
2009-12-07 03:46:00,1.6256,1.62575,1.6255,1.62555,53200000.0
2009-12-07 03:47:00,1.62555,1.62575,1.62545,1.62545,68100000.0
2009-12-07 03:48:00,1.62555,1.62575,1.62555,1.6257,32100000.0
2009-12-07 03:49:00,1.62575,1.62585,1.6257,1.6258,57900000.0
2009-12-07 03:50:00,1.62595,1.626,1.6257,1.6259,32800000.0
2009-12-07 03:51:00,1.62595,1.6261,1.62585,1.62605,44300000.0
2009-12-07 03:52:00,1.62605,1.6261,1.62565,1.62595,104700000.0
2009-12-07 03:53:00,1.62595,1.62605,1.6256,1.62575,120900000.0
2009-12-07 03:54:00,1.62575,1.62605,1.6257,1.6259,48200000.0
2009-12-07 03:55:00,1.62585,1.6259,1.62495,1.62525,77100000.0
2009-12-07 03:56:00,1.62525,1.62565,1.62515,1.6256,90200000.0
2009-12-07 03:57:00,1.62565,1.62575,1.625,1.6252,62900000.0
2009-12-07 03:58:00,1.6252,1.6256,1.62495,1.6256,109000000.0
2009-12-07 03:59:00,1.6257,1.6258,1.6254,1.62565,67100000.0
2009-12-07 04:00:00,1.62565,1.62595,1.6249,1.62515,118600000.0
2009-12-07 04:01:00,1.6252,1.6255,1.62505,1.6254,52600000.0
2009-12-07 04:02:00,1.6254,1.62545,1.62515,1.6253,39900000.0
2009-12-07 04:03:00,1.6253,1.6253,1.62525,1.6253,16500000.0
2009-12-07 04:04:00,1.62535,1.6254,1.6252,1.6253,26400000.0
2009-12-07 04:05:00,1.62525,1.6254,1.62505,1.62515,71700000.0
2009-12-07 04:06:00,1.6251,1.6259,1.6251,1.62555,73400000.0
2009-12-07 04:07:00,1.62545,1.62555,1.62525,1.6255,53400000.0
2009-12-07 04:08:00,1.6255,1.62565,1.6254,1.62555,35400000.0
2009-12-07 04:09:00,1.6256,1.62575,1.62555,1.6257,19500000.0
2009-12-07 04:10:00,1.6257,1.6257,1.62565,1.6257,7000000.0
2009-12-07 04:11:00,1.62575,1.62575,1.6253,1.6253,65100000.0
2009-12-07 04:12:00,1.62535,1.62585,1.6251,1.6254,102000000.0
2009-12-07 04:13:00,1.6254,1.62575,1.62535,1.6257,63200000.0
2009-12-07 04:14:00,1.62565,1.62595,1.6256,1.62575,72500000.0
2009-12-07 04:15:00,1.62575,1.6261,1.62575,1.62585,50800000.0
2009-12-07 04:16:00,1.62585,1.62595,1.6256,1.62565,49400000.0
2009-12-07 04:17:00,1.62565,1.62565,1.6254,1.62545,34500000.0
2009-12-07 04:18:00,1.62545,1.6257,1.6254,1.6255,46400000.0
2009-12-07 04:19:00,1.6255,1.62555,1.6254,1.6254,39600000.0
2009-12-07 04:20:00,1.6254,1.62565,1.62515,1.6253,71400000.0
2009-12-07 04:21:00,1.62535,1.6255,1.62495,1.62515,38200000.0
2009-12-07 04:22:00,1.62515,1.6252,1.625,1.62515,29600000.0
2009-12-07 04:23:00,1.62515,1.62515,1.6236,1.6238,136200000.0
2009-12-07 04:24:00,1.6237,1.62385,1.62355,1.62375,78100000.0
2009-12-07 04:25:00,1.6237,1.62415,1.6237,1.62415,115600000.0
2009-12-07 04:26:00,1.62425,1.6243,1.6238,1.62395,96000000.0
2009-12-07 04:27:00,1.62395,1.62425,1.62355,1.62415,109700000.0
2009-12-07 04:28:00,1.6242,1.6243,1.62415,1.62415,36600000.0
2009-12-07 04:29:00,1.62415,1.6245,1.624,1.62435,52400000.0
2009-12-07 04:30:00,1.62435,1.6245,1.62425,1.6244,73800000.0
2009-12-07 04:31:00,1.6245,1.6245,1.6242,1.62435,84100000.0
2009-12-07 04:32:00,1.62435,1.6245,1.6238,1.62425,67600000.0
2009-12-07 04:33:00,1.62415,1.6244,1.62415,1.6243,79300000.0
2009-12-07 04:34:00,1.62435,1.62495,1.62435,1.62445,80400000.0
2009-12-07 04:35:00,1.6244,1.6249,1.6244,1.6248,73700000.0
2009-12-07 04:36:00,1.62475,1.6254,1.62475,1.62505,89300000.0
2009-12-07 04:37:00,1.62515,1.62535,1.6251,1.6251,55000000.0
2009-12-07 04:38:00,1.6251,1.6256,1.62505,1.62535,68800000.0
2009-12-07 04:39:00,1.62535,1.6254,1.6251,1.62525,55000000.0
2009-12-07 04:40:00,1.6253,1.62535,1.6252,1.62535,15500000.0
2009-12-07 04:41:00,1.62545,1.6256,1.62525,1.6256,47000000.0
2009-12-07 04:42:00,1.62555,1.6257,1.62515,1.62525,95800000.0
2009-12-07 04:43:00,1.6252,1.6257,1.6252,1.62555,159300000.0
2009-12-07 04:44:00,1.6256,1.6256,1.625,1.625,52400000.0
2009-12-07 04:45:00,1.6251,1.6254,1.62505,1.62535,19200000.0
2009-12-07 04:46:00,1.62535,1.62535,1.62525,1.62525,8200000.0
2009-12-07 04:47:00,1.6253,1.6253,1.62525,1.62525,7800000.0
2009-12-07 04:48:00,1.62525,1.6253,1.625,1.6251,39800000.0
2009-12-07 04:49:00,1.6251,1.6251,1.62505,1.62505,5400000.0
2009-12-07 04:50:00,1.62515,1.62525,1.62505,1.6251,43600000.0
2009-12-07 04:51:00,1.62515,1.6253,1.6251,1.62515,20300000.0
2009-12-07 04:52:00,1.62515,1.6254,1.62505,1.6253,25500000.0
2009-12-07 04:53:00,1.62525,1.6253,1.625,1.6251,44600000.0
2009-12-07 04:54:00,1.62515,1.6254,1.62505,1.6252,43600000.0
2009-12-07 04:55:00,1.62515,1.6255,1.62505,1.6255,50600000.0
2009-12-07 04:56:00,1.6254,1.62555,1.6254,1.62555,31100000.0
2009-12-07 04:57:00,1.6256,1.62585,1.62555,1.6257,43100000.0
2009-12-07 04:58:00,1.6257,1.6257,1.62555,1.6256,35600000.0
2009-12-07 04:59:00,1.6256,1.6257,1.62505,1.62505,73200000.0
2009-12-07 05:00:00,1.62505,1.6256,1.62505,1.62525,66400000.0
2009-12-07 05:01:00,1.6252,1.62535,1.62465,1.6247,79300000.0
2009-12-07 05:02:00,1.62475,1.62515,1.6247,1.62475,29900000.0
2009-12-07 05:03:00,1.62475,1.6249,1.62465,1.6249,34700000.0
2009-12-07 05:04:00,1.6248,1.62485,1.6246,1.6246,27800000.0
2009-12-07 05:05:00,1.62465,1.62485,1.62465,1.6248,19600000.0
2009-12-07 05:06:00,1.62485,1.62515,1.62475,1.62475,77400000.0
2009-12-07 05:07:00,1.62495,1.625,1.6243,1.62465,115000000.0
2009-12-07 05:08:00,1.62465,1.62505,1.62465,1.62505,24700000.0
2009-12-07 05:09:00,1.625,1.6253,1.6248,1.6249,55300000.0
2009-12-07 05:10:00,1.62485,1.62515,1.6247,1.62515,25500000.0
2009-12-07 05:11:00,1.62515,1.62515,1.625,1.625,23700000.0
2009-12-07 05:12:00,1.625,1.62545,1.625,1.62545,76500000.0
2009-12-07 05:13:00,1.62545,1.62565,1.62535,1.62535,76000000.0
2009-12-07 05:14:00,1.62535,1.6255,1.6253,1.6253,46400000.0
2009-12-07 05:15:00,1.6253,1.62535,1.6253,1.62535,5900000.0
2009-12-07 05:16:00,1.62535,1.62535,1.62525,1.62525,9300000.0
2009-12-07 05:17:00,1.6253,1.626,1.6253,1.62575,43700000.0
2009-12-07 05:18:00,1.62575,1.626,1.6256,1.62565,68000000.0
2009-12-07 05:19:00,1.6257,1.62595,1.62555,1.6256,43600000.0
2009-12-07 05:20:00,1.6258,1.6258,1.6256,1.6256,37000000.0
2009-12-07 05:21:00,1.6256,1.6257,1.62555,1.62555,45600000.0
2009-12-07 05:22:00,1.6255,1.62605,1.6255,1.62605,48600000.0
2009-12-07 05:23:00,1.62605,1.6263,1.62605,1.6262,58300000.0
2009-12-07 05:24:00,1.62625,1.6263,1.62615,1.6263,22500000.0
2009-12-07 05:25:00,1.6263,1.62675,1.6263,1.6266,33800000.0
2009-12-07 05:26:00,1.62665,1.62685,1.6265,1.6266,58500000.0
2009-12-07 05:27:00,1.6266,1.6267,1.62645,1.62665,42400000.0
2009-12-07 05:28:00,1.6267,1.62675,1.62645,1.6265,49300000.0
2009-12-07 05:29:00,1.62655,1.62665,1.62655,1.6266,22900000.0
2009-12-07 05:30:00,1.62665,1.62665,1.62655,1.62665,10400000.0
2009-12-07 05:31:00,1.62655,1.6266,1.62645,1.6266,12600000.0
2009-12-07 05:32:00,1.6266,1.62665,1.62645,1.6266,39400000.0
2009-12-07 05:33:00,1.6266,1.6266,1.6264,1.6266,28900000.0
2009-12-07 05:34:00,1.62665,1.6268,1.6264,1.6264,80400000.0
2009-12-07 05:35:00,1.62645,1.62665,1.6264,1.6265,102200000.0
2009-12-07 05:36:00,1.6265,1.62665,1.62645,1.62665,54400000.0
2009-12-07 05:37:00,1.62675,1.62675,1.6265,1.6266,18000000.0
2009-12-07 05:38:00,1.62665,1.62715,1.62665,1.6269,62400000.0
2009-12-07 05:39:00,1.6269,1.62725,1.6267,1.62685,95400000.0
2009-12-07 05:40:00,1.62675,1.62685,1.6266,1.62675,54300000.0
2009-12-07 05:41:00,1.62675,1.6268,1.62665,1.6268,26600000.0
2009-12-07 05:42:00,1.62675,1.62695,1.6265,1.62685,81200000.0
2009-12-07 05:43:00,1.62685,1.62735,1.62685,1.6271,98100000.0
2009-12-07 05:44:00,1.62715,1.6274,1.62695,1.6274,51500000.0
2009-12-07 05:45:00,1.62725,1.62725,1.627,1.62705,38700000.0
2009-12-07 05:46:00,1.627,1.6271,1.62675,1.62695,45600000.0
2009-12-07 05:47:00,1.62685,1.62695,1.62685,1.6269,22500000.0
2009-12-07 05:48:00,1.62695,1.627,1.62675,1.62685,74100000.0
2009-12-07 05:49:00,1.62685,1.62685,1.6266,1.62665,26400000.0
2009-12-07 05:50:00,1.6266,1.6267,1.62655,1.6266,15700000.0
2009-12-07 05:51:00,1.62655,1.62685,1.62655,1.62665,92700000.0
2009-12-07 05:52:00,1.6266,1.6267,1.6265,1.62665,21700000.0
2009-12-07 05:53:00,1.62665,1.62665,1.6266,1.62665,5800000.0
2009-12-07 05:54:00,1.6266,1.62685,1.6266,1.62675,17400000.0
2009-12-07 05:55:00,1.6268,1.62685,1.62655,1.62665,46000000.0
2009-12-07 05:56:00,1.6267,1.6267,1.62645,1.62655,74200000.0
2009-12-07 05:57:00,1.6267,1.62685,1.62665,1.6268,33700000.0
2009-12-07 05:58:00,1.62705,1.62705,1.6269,1.6269,14300000.0
2009-12-07 05:59:00,1.6269,1.6271,1.62645,1.62645,72400000.0
2009-12-07 06:00:00,1.6265,1.6267,1.6265,1.62665,40400000.0
2009-12-07 06:01:00,1.62675,1.6268,1.6266,1.6267,44500000.0
2009-12-07 06:02:00,1.6267,1.6267,1.6265,1.6265,23000000.0
2009-12-07 06:03:00,1.6266,1.62665,1.6261,1.6261,80100000.0
2009-12-07 06:04:00,1.6262,1.6262,1.62555,1.6259,86100000.0
2009-12-07 06:05:00,1.6259,1.62605,1.6257,1.626,44200000.0
2009-12-07 06:06:00,1.62595,1.62595,1.6255,1.6256,76100000.0
2009-12-07 06:07:00,1.62565,1.62585,1.62565,1.62575,64200000.0
2009-12-07 06:08:00,1.62575,1.62605,1.6257,1.62585,66600000.0
2009-12-07 06:09:00,1.6259,1.62595,1.6255,1.62595,59900000.0
2009-12-07 06:10:00,1.626,1.62605,1.6259,1.6259,27000000.0
2009-12-07 06:11:00,1.6259,1.626,1.6257,1.62575,30600000.0
2009-12-07 06:12:00,1.6259,1.62605,1.62575,1.62585,52200000.0
2009-12-07 06:13:00,1.6259,1.62595,1.62575,1.6259,31700000.0
2009-12-07 06:14:00,1.6259,1.626,1.6259,1.62595,8600000.0
2009-12-07 06:15:00,1.6258,1.626,1.62575,1.62585,41200000.0
2009-12-07 06:16:00,1.6258,1.62585,1.6257,1.6257,20500000.0
2009-12-07 06:17:00,1.6258,1.6258,1.6257,1.6258,12200000.0
2009-12-07 06:18:00,1.62595,1.62615,1.62595,1.62615,33500000.0
2009-12-07 06:19:00,1.62615,1.6262,1.62605,1.62615,31800000.0
2009-12-07 06:20:00,1.62615,1.6263,1.62595,1.6262,51900000.0
2009-12-07 06:21:00,1.62509,1.62532,1.62492,1.62497,29700000.0
2009-12-07 06:22:00,1.6262,1.6264,1.62615,1.62625,29700000.0
2009-12-07 06:23:00,1.62625,1.6264,1.6262,1.6262,30400000.0
2009-12-07 06:24:00,1.6262,1.6264,1.626,1.6264,55800000.0
2009-12-07 06:25:00,1.6264,1.62645,1.62625,1.6264,44700000.0
2009-12-07 06:26:00,1.62645,1.6265,1.6259,1.6263,49000000.0
2009-12-07 06:27:00,1.6263,1.6264,1.6263,1.6263,17600000.0
2009-12-07 06:28:00,1.6262,1.6263,1.62605,1.6261,39600000.0
2009-12-07 06:29:00,1.6261,1.62615,1.62595,1.626,29200000.0
2009-12-07 06:30:00,1.62595,1.6262,1.6259,1.6261,69500000.0
2009-12-07 06:31:00,1.626,1.6263,1.62595,1.6262,88300000.0
2009-12-07 06:32:00,1.6262,1.62645,1.62605,1.62605,77200000.0
2009-12-07 06:33:00,1.6261,1.6266,1.6261,1.6266,48200000.0
2009-12-07 06:34:00,1.6266,1.62685,1.6265,1.62665,104400000.0
2009-12-07 06:35:00,1.6266,1.62705,1.6264,1.6269,87400000.0
2009-12-07 06:36:00,1.62675,1.6268,1.6267,1.6268,60300000.0
2009-12-07 06:37:00,1.6267,1.62705,1.6267,1.627,43100000.0
2009-12-07 06:38:00,1.62695,1.62695,1.6264,1.62685,107600000.0
2009-12-07 06:39:00,1.62675,1.62715,1.62675,1.62675,90900000.0
2009-12-07 06:40:00,1.6267,1.6267,1.6264,1.6264,23500000.0
2009-12-07 06:41:00,1.6265,1.6265,1.626,1.6261,35700000.0
2009-12-07 06:42:00,1.62615,1.6264,1.62615,1.62615,46000000.0
2009-12-07 06:43:00,1.6262,1.6262,1.62585,1.62585,34000000.0
2009-12-07 06:44:00,1.6259,1.62605,1.6257,1.626,111300000.0
2009-12-07 06:45:00,1.626,1.6262,1.626,1.62605,41000000.0
2009-12-07 06:46:00,1.626,1.6263,1.6259,1.6263,52300000.0
2009-12-07 06:47:00,1.62625,1.62625,1.626,1.62605,36200000.0
2009-12-07 06:48:00,1.62605,1.62605,1.6256,1.62585,37500000.0
2009-12-07 06:49:00,1.62585,1.62635,1.62585,1.62615,80700000.0
2009-12-07 06:50:00,1.62615,1.62635,1.6261,1.6261,63400000.0
2009-12-07 06:51:00,1.6261,1.6261,1.62575,1.62595,47100000.0
2009-12-07 06:52:00,1.6259,1.6259,1.6258,1.6259,19900000.0
2009-12-07 06:53:00,1.6259,1.62615,1.6258,1.62615,63500000.0
2009-12-07 06:54:00,1.62615,1.6265,1.62605,1.6264,58600000.0
2009-12-07 06:55:00,1.6264,1.6265,1.62615,1.62625,42900000.0
2009-12-07 06:56:00,1.62635,1.6266,1.62625,1.62635,34500000.0
2009-12-07 06:57:00,1.6263,1.62655,1.62625,1.6264,51800000.0
2009-12-07 06:58:00,1.6264,1.6266,1.6263,1.62655,53100000.0
2009-12-07 06:59:00,1.62655,1.6266,1.62625,1.62625,25600000.0
2009-12-07 07:00:00,1.62625,1.6264,1.62605,1.62615,57900000.0
2009-12-07 07:01:00,1.62605,1.62615,1.62585,1.62595,35500000.0
2009-12-07 07:02:00,1.626,1.62615,1.6258,1.6258,43100000.0
2009-12-07 07:03:00,1.6258,1.62585,1.62575,1.6258,20000000.0
2009-12-07 07:04:00,1.6257,1.6257,1.62545,1.6256,33500000.0
2009-12-07 07:05:00,1.6256,1.62565,1.6256,1.62565,12800000.0
2009-12-07 07:06:00,1.62565,1.6258,1.62555,1.6258,34800000.0
2009-12-07 07:07:00,1.6258,1.62585,1.6256,1.62565,30800000.0
2009-12-07 07:08:00,1.62565,1.6257,1.62545,1.6255,39400000.0
2009-12-07 07:09:00,1.62545,1.62555,1.6253,1.6255,50100000.0
2009-12-07 07:10:00,1.62555,1.6256,1.6253,1.62545,39500000.0
2009-12-07 07:11:00,1.6254,1.62545,1.62515,1.6253,29700000.0
2009-12-07 07:12:00,1.62525,1.62525,1.625,1.6252,48100000.0
2009-12-07 07:13:00,1.6252,1.6253,1.62475,1.625,82200000.0
2009-12-07 07:14:00,1.6251,1.62515,1.6246,1.6248,93400000.0
2009-12-07 07:15:00,1.62485,1.62495,1.6247,1.6249,57000000.0
2009-12-07 07:16:00,1.62495,1.6252,1.62495,1.62515,14900000.0
2009-12-07 07:17:00,1.6252,1.6253,1.62515,1.62525,29300000.0
2009-12-07 07:18:00,1.62525,1.6253,1.6252,1.6252,15600000.0
2009-12-07 07:19:00,1.62525,1.62545,1.6252,1.62535,71900000.0
2009-12-07 07:20:00,1.62535,1.62535,1.62505,1.62525,25700000.0
2009-12-07 07:21:00,1.62515,1.62545,1.625,1.6251,38600000.0
2009-12-07 07:22:00,1.625,1.6261,1.625,1.6256,89900000.0
2009-12-07 07:23:00,1.62565,1.62565,1.62545,1.62545,26300000.0
2009-12-07 07:24:00,1.62545,1.62595,1.6254,1.62595,45400000.0
2009-12-07 07:25:00,1.6258,1.6258,1.6258,1.6258,6800000.0
2009-12-07 07:26:00,1.6258,1.6258,1.62545,1.6255,22100000.0
2009-12-07 07:27:00,1.62555,1.6256,1.6255,1.6255,23100000.0
2009-12-07 07:28:00,1.6255,1.62575,1.6255,1.6257,47500000.0
2009-12-07 07:29:00,1.62585,1.6262,1.62585,1.6261,55400000.0
2009-12-07 07:30:00,1.62605,1.6261,1.62575,1.62605,59900000.0
2009-12-07 07:31:00,1.62605,1.62615,1.62585,1.62605,53500000.0
2009-12-07 07:32:00,1.62605,1.6261,1.62585,1.6259,27900000.0
2009-12-07 07:33:00,1.62595,1.626,1.6257,1.62585,56300000.0
2009-12-07 07:34:00,1.62575,1.6258,1.6257,1.62575,12700000.0
2009-12-07 07:35:00,1.6258,1.62585,1.6257,1.62575,22300000.0
2009-12-07 07:36:00,1.62575,1.62615,1.62545,1.62575,101800000.0
2009-12-07 07:37:00,1.62575,1.6258,1.62555,1.62565,35600000.0
2009-12-07 07:38:00,1.6257,1.6262,1.62555,1.6258,46000000.0
2009-12-07 07:39:00,1.62585,1.6261,1.62565,1.6261,115400000.0
2009-12-07 07:40:00,1.6262,1.62625,1.6258,1.6259,101700000.0
2009-12-07 07:41:00,1.6258,1.62595,1.6253,1.62555,119100000.0
2009-12-07 07:42:00,1.6257,1.6257,1.6247,1.62535,154000000.0
2009-12-07 07:43:00,1.62535,1.62575,1.62525,1.62535,76900000.0
2009-12-07 07:44:00,1.62535,1.62565,1.62525,1.6256,102200000.0
2009-12-07 07:45:00,1.6256,1.6259,1.62525,1.62525,93500000.0
2009-12-07 07:46:00,1.62525,1.6262,1.62525,1.62615,87400000.0
2009-12-07 07:47:00,1.62615,1.62625,1.62595,1.6261,68600000.0
2009-12-07 07:48:00,1.62615,1.6271,1.62605,1.62665,149400000.0
2009-12-07 07:49:00,1.6267,1.62685,1.62645,1.62685,127600000.0
2009-12-07 07:50:00,1.62665,1.6269,1.62655,1.6267,78400000.0
2009-12-07 07:51:00,1.6267,1.62675,1.62635,1.62635,90700000.0
2009-12-07 07:52:00,1.6264,1.6266,1.62625,1.62645,94100000.0
2009-12-07 07:53:00,1.6265,1.6266,1.62595,1.62625,76300000.0
2009-12-07 07:54:00,1.6263,1.62655,1.62585,1.62605,53200000.0
2009-12-07 07:55:00,1.626,1.6263,1.62595,1.626,88600000.0
2009-12-07 07:56:00,1.62605,1.62605,1.6257,1.6257,59400000.0
2009-12-07 07:57:00,1.62565,1.62565,1.62555,1.6256,29300000.0
2009-12-07 07:58:00,1.6256,1.62565,1.6255,1.6255,14200000.0
2009-12-07 07:59:00,1.62545,1.62575,1.6253,1.62565,102300000.0
2009-12-07 08:00:00,1.62565,1.6258,1.6254,1.62565,84500000.0
2009-12-07 08:01:00,1.6257,1.62595,1.62545,1.62595,49400000.0
2009-12-07 08:02:00,1.62595,1.62625,1.62565,1.62595,102600000.0
2009-12-07 08:03:00,1.62595,1.62605,1.6258,1.626,64400000.0
2009-12-07 08:04:00,1.62595,1.62595,1.6257,1.6257,20800000.0
2009-12-07 08:05:00,1.62575,1.62605,1.62575,1.62595,61500000.0
2009-12-07 08:06:00,1.626,1.62605,1.62585,1.62585,29200000.0
2009-12-07 08:07:00,1.6259,1.6262,1.6259,1.6261,29400000.0
2009-12-07 08:08:00,1.62615,1.6262,1.6261,1.6261,23000000.0
2009-12-07 08:09:00,1.6261,1.6263,1.62605,1.6263,33400000.0
2009-12-07 08:10:00,1.62625,1.62635,1.62585,1.6263,67900000.0
2009-12-07 08:11:00,1.6262,1.62635,1.626,1.62635,67400000.0
2009-12-07 08:12:00,1.62635,1.62635,1.62565,1.62615,104700000.0
2009-12-07 08:13:00,1.6261,1.62625,1.62565,1.6257,111100000.0
2009-12-07 08:14:00,1.6257,1.6258,1.62515,1.62575,105800000.0
2009-12-07 08:15:00,1.6258,1.62635,1.62565,1.62635,159700000.0
2009-12-07 08:16:00,1.6264,1.62645,1.62585,1.62585,163000000.0
2009-12-07 08:17:00,1.62585,1.6259,1.62565,1.62585,66000000.0
2009-12-07 08:18:00,1.62585,1.62655,1.62555,1.6265,69100000.0
2009-12-07 08:19:00,1.6264,1.6266,1.6262,1.6262,48900000.0
2009-12-07 08:20:00,1.62615,1.62625,1.62605,1.62625,40000000.0
2009-12-07 08:21:00,1.62625,1.62645,1.62605,1.6261,69500000.0
2009-12-07 08:22:00,1.62605,1.6262,1.62605,1.62615,20700000.0
2009-12-07 08:23:00,1.62615,1.62615,1.6256,1.6258,55700000.0
2009-12-07 08:24:00,1.6258,1.6261,1.6257,1.626,62200000.0
2009-12-07 08:25:00,1.62595,1.626,1.62575,1.6258,53100000.0
2009-12-07 08:26:00,1.62575,1.6263,1.6257,1.6263,54000000.0
2009-12-07 08:27:00,1.6263,1.6263,1.6258,1.6259,41300000.0
2009-12-07 08:28:00,1.6259,1.6261,1.6258,1.62605,80800000.0
2009-12-07 08:29:00,1.626,1.62635,1.6259,1.62625,56700000.0
2009-12-07 08:30:00,1.62625,1.62625,1.62555,1.6256,109500000.0
2009-12-07 08:31:00,1.6256,1.6257,1.6255,1.6257,11300000.0
2009-12-07 08:32:00,1.6257,1.6259,1.6257,1.62585,35100000.0
2009-12-07 08:33:00,1.6259,1.6259,1.6253,1.62535,60000000.0
2009-12-07 08:34:00,1.62535,1.62545,1.6253,1.6253,11500000.0
2009-12-07 08:35:00,1.6253,1.62575,1.62525,1.62535,58300000.0
2009-12-07 08:36:00,1.6253,1.62535,1.62505,1.62505,32400000.0
2009-12-07 08:37:00,1.62505,1.6253,1.62505,1.62525,22500000.0
2009-12-07 08:38:00,1.6253,1.62555,1.62515,1.62545,56100000.0
2009-12-07 08:39:00,1.6254,1.6256,1.62475,1.62475,78900000.0
2009-12-07 08:40:00,1.62475,1.6254,1.62475,1.6251,78000000.0
2009-12-07 08:41:00,1.62515,1.62545,1.625,1.6252,57400000.0
2009-12-07 08:42:00,1.6252,1.62545,1.6252,1.6253,26500000.0
2009-12-07 08:43:00,1.6253,1.6253,1.6247,1.6251,86900000.0
2009-12-07 08:44:00,1.625,1.62505,1.6248,1.6249,36900000.0
2009-12-07 08:45:00,1.62495,1.62505,1.6247,1.62505,55500000.0
2009-12-07 08:46:00,1.625,1.6252,1.625,1.6251,29500000.0
2009-12-07 08:47:00,1.6251,1.62535,1.6249,1.62515,84800000.0
2009-12-07 08:48:00,1.6251,1.62555,1.6251,1.62535,109400000.0
2009-12-07 08:49:00,1.6253,1.6253,1.62505,1.6253,102700000.0
2009-12-07 08:50:00,1.62535,1.62545,1.62515,1.62515,26700000.0
2009-12-07 08:51:00,1.6252,1.6256,1.6252,1.6255,89300000.0
2009-12-07 08:52:00,1.6254,1.62585,1.6254,1.62575,68200000.0
2009-12-07 08:53:00,1.62575,1.6258,1.62545,1.62545,77500000.0
2009-12-07 08:54:00,1.62545,1.62545,1.6252,1.62525,54300000.0
2009-12-07 08:55:00,1.6252,1.6254,1.6251,1.62525,86100000.0
2009-12-07 08:56:00,1.62525,1.62545,1.6252,1.62545,104200000.0
2009-12-07 08:57:00,1.62545,1.6261,1.62535,1.6256,101500000.0
2009-12-07 08:58:00,1.6256,1.62565,1.625,1.6251,78700000.0
2009-12-07 08:59:00,1.62515,1.62535,1.625,1.625,141600000.0
2009-12-07 09:00:00,1.625,1.62545,1.625,1.62535,83600000.0
2009-12-07 09:01:00,1.62535,1.62535,1.62495,1.6251,80500000.0
2009-12-07 09:02:00,1.62505,1.62525,1.625,1.62525,48400000.0
2009-12-07 09:03:00,1.62515,1.62515,1.62485,1.62505,95100000.0
2009-12-07 09:04:00,1.62505,1.6251,1.6249,1.62495,50100000.0
2009-12-07 09:05:00,1.6249,1.62575,1.6249,1.6256,74600000.0
2009-12-07 09:06:00,1.62565,1.6266,1.62535,1.6265,156500000.0
2009-12-07 09:07:00,1.6265,1.6269,1.62615,1.6267,114400000.0
2009-12-07 09:08:00,1.6267,1.6268,1.62615,1.6262,126100000.0
2009-12-07 09:09:00,1.6261,1.62665,1.6259,1.62665,163300000.0
2009-12-07 09:10:00,1.62665,1.6278,1.6266,1.6276,165400000.0
2009-12-07 09:11:00,1.6276,1.62805,1.6272,1.62805,198600000.0
2009-12-07 09:12:00,1.62805,1.6286,1.62775,1.62775,172400000.0
2009-12-07 09:13:00,1.62775,1.6283,1.62765,1.62795,109100000.0
2009-12-07 09:14:00,1.62815,1.6288,1.62795,1.62835,216000000.0
2009-12-07 09:15:00,1.62835,1.62835,1.628,1.6283,128000000.0
2009-12-07 09:16:00,1.62825,1.6283,1.6278,1.6281,80300000.0
2009-12-07 09:17:00,1.62805,1.62805,1.6274,1.62765,110000000.0
2009-12-07 09:18:00,1.6276,1.62765,1.6274,1.6275,67600000.0
2009-12-07 09:19:00,1.6274,1.6281,1.6272,1.628,119100000.0
2009-12-07 09:20:00,1.62805,1.62855,1.62775,1.6282,116900000.0
2009-12-07 09:21:00,1.6283,1.6285,1.6277,1.62785,174100000.0
2009-12-07 09:22:00,1.62785,1.6281,1.6276,1.62785,114300000.0
2009-12-07 09:23:00,1.62785,1.62785,1.62675,1.6271,175000000.0
2009-12-07 09:24:00,1.62705,1.62715,1.6264,1.62665,138800000.0
2009-12-07 09:25:00,1.62665,1.62695,1.6265,1.62665,96100000.0
2009-12-07 09:26:00,1.6266,1.6267,1.6263,1.6264,93900000.0
2009-12-07 09:27:00,1.6262,1.6266,1.6259,1.6263,130100000.0
2009-12-07 09:28:00,1.6263,1.6269,1.6261,1.62615,177900000.0
2009-12-07 09:29:00,1.6261,1.6263,1.62575,1.62575,151700000.0
2009-12-07 09:30:00,1.62575,1.62625,1.62565,1.62595,88700000.0
2009-12-07 09:31:00,1.62595,1.6262,1.62575,1.62585,90200000.0
2009-12-07 09:32:00,1.62585,1.62615,1.62555,1.6258,100400000.0
2009-12-07 09:33:00,1.6258,1.62595,1.62555,1.62565,128000000.0
2009-12-07 09:34:00,1.62565,1.62585,1.6253,1.62535,148400000.0
2009-12-07 09:35:00,1.62535,1.6257,1.62525,1.6255,133200000.0
2009-12-07 09:36:00,1.6255,1.62595,1.6255,1.6258,77100000.0
2009-12-07 09:37:00,1.6258,1.626,1.6257,1.62595,70300000.0
2009-12-07 09:38:00,1.62575,1.62635,1.6257,1.62625,72200000.0
2009-12-07 09:39:00,1.62625,1.6264,1.62605,1.62615,55400000.0
2009-12-07 09:40:00,1.62615,1.62635,1.62605,1.62605,87900000.0
2009-12-07 09:41:00,1.62605,1.6263,1.62605,1.6261,56100000.0
2009-12-07 09:42:00,1.62605,1.6263,1.626,1.6263,65200000.0
2009-12-07 09:43:00,1.6263,1.62655,1.6262,1.6264,86200000.0
2009-12-07 09:44:00,1.6263,1.6266,1.62625,1.6265,90900000.0
2009-12-07 09:45:00,1.62655,1.62655,1.6262,1.62625,100600000.0
2009-12-07 09:46:00,1.62625,1.6265,1.62615,1.6262,77300000.0
2009-12-07 09:47:00,1.62625,1.6264,1.6262,1.6263,49100000.0
2009-12-07 09:48:00,1.62625,1.6265,1.62615,1.62615,74200000.0
2009-12-07 09:49:00,1.62615,1.62635,1.62595,1.62605,85300000.0
2009-12-07 09:50:00,1.62605,1.62635,1.62605,1.62615,35000000.0
2009-12-07 09:51:00,1.6261,1.6262,1.626,1.6262,42200000.0
2009-12-07 09:52:00,1.6261,1.6267,1.62605,1.6266,67000000.0
2009-12-07 09:53:00,1.62665,1.627,1.62645,1.62675,88100000.0
2009-12-07 09:54:00,1.62675,1.62685,1.62665,1.6268,82700000.0
2009-12-07 09:55:00,1.62685,1.6269,1.6266,1.6269,40800000.0
2009-12-07 09:56:00,1.6269,1.627,1.6265,1.627,42300000.0
2009-12-07 09:57:00,1.6269,1.62715,1.62685,1.627,30100000.0
2009-12-07 09:58:00,1.6269,1.62725,1.6268,1.62715,94000000.0
2009-12-07 09:59:00,1.627,1.6275,1.627,1.62715,65000000.0
2009-12-07 10:00:00,1.62715,1.6276,1.62695,1.627,145400000.0
2009-12-07 10:01:00,1.62695,1.62715,1.6268,1.62695,167300000.0
2009-12-07 10:02:00,1.62695,1.62735,1.6268,1.627,161800000.0
2009-12-07 10:03:00,1.627,1.6271,1.6267,1.62675,148000000.0
2009-12-07 10:04:00,1.62685,1.6271,1.6268,1.627,137500000.0
2009-12-07 10:05:00,1.627,1.62745,1.62675,1.62735,186900000.0
2009-12-07 10:06:00,1.62735,1.6278,1.62725,1.6274,191900000.0
2009-12-07 10:07:00,1.62745,1.62745,1.62665,1.62665,167400000.0
2009-12-07 10:08:00,1.6267,1.62705,1.6265,1.62655,183200000.0
2009-12-07 10:09:00,1.6265,1.62665,1.6258,1.6261,249700000.0
2009-12-07 10:10:00,1.62605,1.6264,1.62595,1.62625,279200000.0
2009-12-07 10:11:00,1.62625,1.62645,1.62595,1.62625,261900000.0
2009-12-07 10:12:00,1.62625,1.62675,1.6262,1.62655,283200000.0
2009-12-07 10:13:00,1.6265,1.62665,1.62625,1.62635,143200000.0
2009-12-07 10:14:00,1.62625,1.62655,1.6262,1.62635,135300000.0
2009-12-07 10:15:00,1.62635,1.6269,1.6261,1.62635,161300000.0
2009-12-07 10:16:00,1.62635,1.62635,1.62555,1.6256,148500000.0
2009-12-07 10:17:00,1.62565,1.6262,1.62565,1.6259,172600000.0
2009-12-07 10:18:00,1.6259,1.6262,1.62585,1.626,115400000.0
2009-12-07 10:19:00,1.6261,1.6267,1.626,1.62645,220600000.0
2009-12-07 10:20:00,1.62645,1.627,1.62645,1.62665,184000000.0
2009-12-07 10:21:00,1.62665,1.6271,1.62635,1.6271,194800000.0
2009-12-07 10:22:00,1.62695,1.62725,1.62685,1.6269,100300000.0
2009-12-07 10:23:00,1.6268,1.62735,1.62675,1.6271,134000000.0
2009-12-07 10:24:00,1.6271,1.62775,1.62695,1.62755,221000000.0
2009-12-07 10:25:00,1.6275,1.6278,1.6274,1.6276,202000000.0
2009-12-07 10:26:00,1.6276,1.62835,1.62755,1.6283,194200000.0
2009-12-07 10:27:00,1.62835,1.62855,1.6282,1.6283,206400000.0
2009-12-07 10:28:00,1.62825,1.6287,1.62825,1.6285,147200000.0
2009-12-07 10:29:00,1.6284,1.62855,1.6275,1.6275,210600000.0
2009-12-07 10:30:00,1.62755,1.6279,1.6272,1.62745,339100000.0
2009-12-07 10:31:00,1.62745,1.6276,1.6267,1.62715,312900000.0
2009-12-07 10:32:00,1.62705,1.6274,1.6268,1.6269,216900000.0
2009-12-07 10:33:00,1.6269,1.62725,1.62655,1.62695,273500000.0
2009-12-07 10:34:00,1.62695,1.62795,1.62675,1.62795,277000000.0
2009-12-07 10:35:00,1.6279,1.62805,1.62705,1.62725,320200000.0
2009-12-07 10:36:00,1.62725,1.62855,1.62725,1.6279,371700000.0
2009-12-07 10:37:00,1.6279,1.6282,1.6268,1.62695,332500000.0
2009-12-07 10:38:00,1.627,1.629,1.62695,1.6289,216100000.0
2009-12-07 10:39:00,1.62895,1.6291,1.62805,1.62835,265700000.0
2009-12-07 10:40:00,1.6283,1.6283,1.62775,1.62805,218200000.0
2009-12-07 10:41:00,1.62805,1.6297,1.628,1.6293,281600000.0
2009-12-07 10:42:00,1.62925,1.62975,1.62915,1.62915,219400000.0
2009-12-07 10:43:00,1.6293,1.62945,1.6283,1.6283,210700000.0
2009-12-07 10:44:00,1.62825,1.62855,1.62795,1.6281,293400000.0
2009-12-07 10:45:00,1.6281,1.6285,1.62775,1.6283,309200000.0
2009-12-07 10:46:00,1.6283,1.62905,1.6282,1.62905,201100000.0
2009-12-07 10:47:00,1.62885,1.6292,1.6286,1.62875,155400000.0
2009-12-07 10:48:00,1.6287,1.6291,1.6283,1.62905,192800000.0
2009-12-07 10:49:00,1.62905,1.6296,1.6289,1.6292,263200000.0
2009-12-07 10:50:00,1.62915,1.6298,1.62865,1.62915,353000000.0
2009-12-07 10:51:00,1.62915,1.6296,1.6291,1.62915,245800000.0
2009-12-07 10:52:00,1.62925,1.62985,1.62915,1.62985,306300000.0
2009-12-07 10:53:00,1.6299,1.63025,1.62955,1.62955,372100000.0
2009-12-07 10:54:00,1.6296,1.62985,1.62875,1.629,299600000.0
2009-12-07 10:55:00,1.629,1.6293,1.6288,1.62905,293900000.0
2009-12-07 10:56:00,1.62895,1.6292,1.62855,1.62905,265900000.0
2009-12-07 10:57:00,1.6291,1.62945,1.6286,1.6288,437500000.0
2009-12-07 10:58:00,1.6288,1.62935,1.6287,1.62905,274600000.0
2009-12-07 10:59:00,1.62905,1.62985,1.6289,1.62945,259000000.0
2009-12-07 11:00:00,1.62955,1.6299,1.62925,1.62965,282200000.0
2009-12-07 11:01:00,1.62965,1.63015,1.6294,1.63,358800000.0
2009-12-07 11:02:00,1.63005,1.6304,1.62935,1.6294,258800000.0
2009-12-07 11:03:00,1.6293,1.62955,1.62835,1.62845,300200000.0
2009-12-07 11:04:00,1.6284,1.62885,1.6283,1.6288,253900000.0
2009-12-07 11:05:00,1.6288,1.6289,1.62835,1.62855,156000000.0
2009-12-07 11:06:00,1.6285,1.62885,1.62845,1.6285,236400000.0
2009-12-07 11:07:00,1.62845,1.6285,1.6281,1.6283,239800000.0
2009-12-07 11:08:00,1.6283,1.6286,1.62815,1.6286,187200000.0
2009-12-07 11:09:00,1.62865,1.62865,1.62815,1.6285,212700000.0
2009-12-07 11:10:00,1.62845,1.62875,1.62825,1.6285,213600000.0
2009-12-07 11:11:00,1.6286,1.6288,1.6283,1.6288,242100000.0
2009-12-07 11:12:00,1.6289,1.62915,1.62815,1.62815,282900000.0
2009-12-07 11:13:00,1.6282,1.6282,1.62705,1.62755,168300000.0
2009-12-07 11:14:00,1.62765,1.62845,1.62755,1.62825,170200000.0
2009-12-07 11:15:00,1.6283,1.62865,1.62825,1.6285,132200000.0
2009-12-07 11:16:00,1.6285,1.62905,1.62845,1.62905,224400000.0
2009-12-07 11:17:00,1.62905,1.62905,1.6278,1.6283,162300000.0
2009-12-07 11:18:00,1.6282,1.6282,1.6277,1.6277,219600000.0
2009-12-07 11:19:00,1.62765,1.62805,1.62765,1.62775,140300000.0
2009-12-07 11:20:00,1.6277,1.62895,1.6277,1.6287,183600000.0
2009-12-07 11:21:00,1.6288,1.62935,1.62865,1.6288,294200000.0
2009-12-07 11:22:00,1.629,1.6291,1.6286,1.6287,274900000.0
2009-12-07 11:23:00,1.6288,1.6289,1.62835,1.62845,133100000.0
2009-12-07 11:24:00,1.6284,1.6287,1.6277,1.6278,160700000.0
2009-12-07 11:25:00,1.62785,1.628,1.6272,1.6275,160400000.0
2009-12-07 11:26:00,1.62735,1.6276,1.62715,1.6272,138200000.0
2009-12-07 11:27:00,1.6272,1.6275,1.6271,1.62745,131100000.0
2009-12-07 11:28:00,1.62745,1.62755,1.6272,1.62735,71300000.0
2009-12-07 11:29:00,1.62725,1.6276,1.6272,1.62735,108800000.0
2009-12-07 11:30:00,1.6274,1.6276,1.6271,1.6273,116400000.0
2009-12-07 11:31:00,1.6273,1.6275,1.627,1.6272,65900000.0
2009-12-07 11:32:00,1.62715,1.6277,1.62705,1.6273,118400000.0
2009-12-07 11:33:00,1.6273,1.62735,1.6271,1.6272,110300000.0
2009-12-07 11:34:00,1.62725,1.6279,1.62725,1.62765,105800000.0
2009-12-07 11:35:00,1.62765,1.62775,1.6274,1.6277,122400000.0
2009-12-07 11:36:00,1.62765,1.6277,1.62725,1.62755,102700000.0
2009-12-07 11:37:00,1.62755,1.62785,1.6273,1.62775,159600000.0
2009-12-07 11:38:00,1.62775,1.6282,1.62765,1.6282,182100000.0
2009-12-07 11:39:00,1.62825,1.6283,1.6279,1.6283,174600000.0
2009-12-07 11:40:00,1.62825,1.62865,1.6282,1.62835,104300000.0
2009-12-07 11:41:00,1.62835,1.6288,1.62825,1.6286,62600000.0
2009-12-07 11:42:00,1.6286,1.62875,1.62845,1.62855,119200000.0
2009-12-07 11:43:00,1.62855,1.6288,1.6285,1.6288,152300000.0
2009-12-07 11:44:00,1.62875,1.62905,1.6286,1.6288,84200000.0
2009-12-07 11:45:00,1.629,1.629,1.6282,1.6287,101300000.0
2009-12-07 11:46:00,1.62855,1.6288,1.62855,1.6287,41500000.0
2009-12-07 11:47:00,1.62865,1.62925,1.6286,1.62925,107500000.0
2009-12-07 11:48:00,1.62915,1.62925,1.6287,1.629,112100000.0
2009-12-07 11:49:00,1.62895,1.6292,1.6287,1.6291,78300000.0
2009-12-07 11:50:00,1.629,1.6292,1.62845,1.6285,86400000.0
2009-12-07 11:51:00,1.62855,1.62855,1.6281,1.6282,52800000.0
2009-12-07 11:52:00,1.62825,1.6284,1.6282,1.62825,24800000.0
2009-12-07 11:53:00,1.62825,1.6284,1.62815,1.62835,33200000.0
2009-12-07 11:54:00,1.6283,1.6283,1.6281,1.62815,39600000.0
2009-12-07 11:55:00,1.6281,1.6283,1.62805,1.6283,32600000.0
2009-12-07 11:56:00,1.62835,1.62845,1.6283,1.6284,23300000.0
2009-12-07 11:57:00,1.62845,1.6286,1.6283,1.62855,106200000.0
2009-12-07 11:58:00,1.62865,1.6287,1.6283,1.6283,154900000.0
2009-12-07 11:59:00,1.6283,1.6285,1.628,1.6283,127900000.0
2009-12-07 12:00:00,1.62825,1.6285,1.628,1.6282,135200000.0
2009-12-07 12:01:00,1.6283,1.62855,1.6282,1.62835,105200000.0
2009-12-07 12:02:00,1.6284,1.6287,1.62835,1.6285,109500000.0
2009-12-07 12:03:00,1.6285,1.6286,1.6282,1.62825,124900000.0
2009-12-07 12:04:00,1.62825,1.62885,1.6282,1.62865,126400000.0
2009-12-07 12:05:00,1.6286,1.6287,1.6282,1.62825,130000000.0
2009-12-07 12:06:00,1.6283,1.62845,1.6282,1.62825,92500000.0
2009-12-07 12:07:00,1.62825,1.62825,1.6279,1.62825,110100000.0
2009-12-07 12:08:00,1.6282,1.62835,1.6277,1.62785,147900000.0
2009-12-07 12:09:00,1.6278,1.628,1.6277,1.62785,135100000.0
2009-12-07 12:10:00,1.62795,1.62805,1.6278,1.6279,101400000.0
2009-12-07 12:11:00,1.628,1.6282,1.6278,1.62815,130800000.0
2009-12-07 12:12:00,1.62815,1.62815,1.62745,1.62765,78300000.0
2009-12-07 12:13:00,1.62765,1.6279,1.6275,1.62775,108100000.0
2009-12-07 12:14:00,1.6277,1.6283,1.6277,1.6281,102300000.0
2009-12-07 12:15:00,1.6281,1.6284,1.62805,1.6282,111600000.0
2009-12-07 12:16:00,1.62825,1.6284,1.628,1.6281,93500000.0
2009-12-07 12:17:00,1.6282,1.62825,1.62785,1.62795,68000000.0
2009-12-07 12:18:00,1.62805,1.6281,1.62785,1.62785,45300000.0
2009-12-07 12:19:00,1.62785,1.62805,1.62755,1.62775,82700000.0
2009-12-07 12:20:00,1.62765,1.62785,1.62755,1.62765,50600000.0
2009-12-07 12:21:00,1.62765,1.6279,1.62745,1.62775,94600000.0
2009-12-07 12:22:00,1.62795,1.6281,1.62745,1.6281,116800000.0
2009-12-07 12:23:00,1.628,1.62815,1.62735,1.6275,144800000.0
2009-12-07 12:24:00,1.6275,1.62785,1.6273,1.6277,113300000.0
2009-12-07 12:25:00,1.62765,1.62795,1.62755,1.6278,51300000.0
2009-12-07 12:26:00,1.6279,1.62795,1.62765,1.62775,57400000.0
2009-12-07 12:27:00,1.6277,1.62785,1.62755,1.62775,71100000.0
2009-12-07 12:28:00,1.6277,1.6281,1.6276,1.62805,79500000.0
2009-12-07 12:29:00,1.6281,1.6282,1.6277,1.628,109700000.0
2009-12-07 12:30:00,1.628,1.6286,1.62795,1.6286,144900000.0
2009-12-07 12:31:00,1.6286,1.6287,1.62745,1.6276,212500000.0
2009-12-07 12:32:00,1.62755,1.62835,1.62755,1.6279,115500000.0
2009-12-07 12:33:00,1.62785,1.62785,1.6276,1.6278,123700000.0
2009-12-07 12:34:00,1.62795,1.62825,1.6276,1.6282,146500000.0
2009-12-07 12:35:00,1.62825,1.6284,1.628,1.6282,66700000.0
2009-12-07 12:36:00,1.62825,1.6285,1.6281,1.62815,77100000.0
2009-12-07 12:37:00,1.6282,1.6282,1.62785,1.6279,81200000.0
2009-12-07 12:38:00,1.6279,1.6288,1.6278,1.6286,170000000.0
2009-12-07 12:39:00,1.6286,1.6286,1.62815,1.6284,167400000.0
2009-12-07 12:40:00,1.62845,1.62855,1.62825,1.62845,113200000.0
2009-12-07 12:41:00,1.6284,1.62865,1.6283,1.62855,54000000.0
2009-12-07 12:42:00,1.62865,1.6289,1.62845,1.62875,103000000.0
2009-12-07 12:43:00,1.62875,1.62935,1.62865,1.62895,97300000.0
2009-12-07 12:44:00,1.6289,1.6293,1.6289,1.6293,53400000.0
2009-12-07 12:45:00,1.6293,1.6293,1.6286,1.6287,80300000.0
2009-12-07 12:46:00,1.6287,1.62905,1.6286,1.62905,130100000.0
2009-12-07 12:47:00,1.6291,1.62915,1.62875,1.62885,154000000.0
2009-12-07 12:48:00,1.62875,1.6291,1.6286,1.6289,113700000.0
2009-12-07 12:49:00,1.6289,1.6291,1.6289,1.6291,59400000.0
2009-12-07 12:50:00,1.62915,1.6294,1.6291,1.62935,61400000.0
2009-12-07 12:51:00,1.62935,1.62955,1.62905,1.6294,93200000.0
2009-12-07 12:52:00,1.6294,1.6294,1.62895,1.62905,107300000.0
2009-12-07 12:53:00,1.6291,1.6291,1.62895,1.6291,75900000.0
2009-12-07 12:54:00,1.62915,1.62915,1.6287,1.6288,93600000.0
2009-12-07 12:55:00,1.6288,1.6293,1.62875,1.62905,100900000.0
2009-12-07 12:56:00,1.629,1.629,1.6288,1.629,52800000.0
2009-12-07 12:57:00,1.6289,1.62915,1.62885,1.62915,50100000.0
2009-12-07 12:58:00,1.62915,1.62925,1.62875,1.62885,95300000.0
2009-12-07 12:59:00,1.6289,1.62945,1.6287,1.62925,68000000.0
2009-12-07 13:00:00,1.62915,1.6298,1.62865,1.62895,140900000.0
2009-12-07 13:01:00,1.62895,1.62895,1.62865,1.62865,55400000.0
2009-12-07 13:02:00,1.62865,1.62895,1.6284,1.6287,106700000.0
2009-12-07 13:03:00,1.62875,1.62875,1.6279,1.628,142100000.0
2009-12-07 13:04:00,1.62795,1.6282,1.62765,1.62785,87600000.0
2009-12-07 13:05:00,1.6279,1.62825,1.6279,1.62825,80600000.0
2009-12-07 13:06:00,1.62815,1.62865,1.62815,1.6286,49000000.0
2009-12-07 13:07:00,1.6287,1.62875,1.62825,1.62835,51700000.0
2009-12-07 13:08:00,1.62835,1.62835,1.6279,1.62805,119300000.0
2009-12-07 13:09:00,1.62795,1.62805,1.62775,1.62785,81300000.0
2009-12-07 13:10:00,1.62795,1.6282,1.62795,1.62815,60400000.0
2009-12-07 13:11:00,1.6283,1.62875,1.62825,1.62865,133500000.0
2009-12-07 13:12:00,1.62865,1.62875,1.6284,1.62855,69700000.0
2009-12-07 13:13:00,1.6286,1.6287,1.62835,1.62835,64500000.0
2009-12-07 13:14:00,1.6284,1.6289,1.62835,1.6285,62800000.0
2009-12-07 13:15:00,1.6285,1.62865,1.62825,1.6285,88100000.0
2009-12-07 13:16:00,1.6285,1.62915,1.6284,1.629,82400000.0
2009-12-07 13:17:00,1.62895,1.62895,1.6285,1.6286,30500000.0
2009-12-07 13:18:00,1.62855,1.6291,1.62855,1.6291,69000000.0
2009-12-07 13:19:00,1.6291,1.62915,1.62885,1.62915,76900000.0
2009-12-07 13:20:00,1.62915,1.62915,1.6287,1.62875,86400000.0
2009-12-07 13:21:00,1.6287,1.62925,1.62865,1.62915,95300000.0
2009-12-07 13:22:00,1.62925,1.6293,1.62905,1.62925,73700000.0
2009-12-07 13:23:00,1.6292,1.6293,1.6289,1.6291,83900000.0
2009-12-07 13:24:00,1.62905,1.6291,1.6289,1.6289,52700000.0
2009-12-07 13:25:00,1.6291,1.6291,1.62865,1.62875,65500000.0
2009-12-07 13:26:00,1.62875,1.6291,1.6287,1.62905,48800000.0
2009-12-07 13:27:00,1.62905,1.62905,1.6285,1.6286,82900000.0
2009-12-07 13:28:00,1.6286,1.6289,1.62835,1.62885,56700000.0
2009-12-07 13:29:00,1.62885,1.62945,1.62855,1.62935,86700000.0
2009-12-07 13:30:00,1.6294,1.62955,1.62935,1.62935,40500000.0
2009-12-07 13:31:00,1.62935,1.62965,1.6293,1.6293,49500000.0
2009-12-07 13:32:00,1.62925,1.6294,1.6288,1.629,96000000.0
2009-12-07 13:33:00,1.629,1.62915,1.6288,1.62885,43000000.0
2009-12-07 13:34:00,1.6289,1.6291,1.62875,1.629,44000000.0
2009-12-07 13:35:00,1.629,1.62925,1.629,1.6291,35400000.0
2009-12-07 13:36:00,1.6292,1.62945,1.62895,1.6293,39000000.0
2009-12-07 13:37:00,1.6293,1.62945,1.62925,1.62945,48400000.0
2009-12-07 13:38:00,1.6295,1.6296,1.62915,1.62915,87200000.0
2009-12-07 13:39:00,1.62915,1.62915,1.62855,1.6287,106000000.0
2009-12-07 13:40:00,1.62875,1.62895,1.6286,1.62895,38400000.0
2009-12-07 13:41:00,1.62885,1.62925,1.62885,1.62925,134900000.0
2009-12-07 13:42:00,1.6292,1.62955,1.62915,1.6295,45200000.0
2009-12-07 13:43:00,1.62945,1.62965,1.6292,1.6292,107600000.0
2009-12-07 13:44:00,1.62925,1.6295,1.62915,1.6294,71900000.0
2009-12-07 13:45:00,1.62945,1.62955,1.6292,1.6294,71100000.0
2009-12-07 13:46:00,1.62945,1.63,1.62945,1.63,90000000.0
2009-12-07 13:47:00,1.63,1.6301,1.62965,1.62965,87000000.0
2009-12-07 13:48:00,1.62975,1.6299,1.6296,1.6299,84700000.0
2009-12-07 13:49:00,1.62995,1.6301,1.62975,1.62975,73000000.0
2009-12-07 13:50:00,1.6299,1.63035,1.62985,1.63005,49200000.0
2009-12-07 13:51:00,1.6301,1.63045,1.6301,1.6302,74900000.0
2009-12-07 13:52:00,1.63015,1.63025,1.63,1.63015,73600000.0
2009-12-07 13:53:00,1.6301,1.63025,1.62975,1.62985,73100000.0
2009-12-07 13:54:00,1.6299,1.63005,1.6297,1.6298,96900000.0
2009-12-07 13:55:00,1.62985,1.63015,1.6298,1.63,82000000.0
2009-12-07 13:56:00,1.63,1.63,1.6298,1.6298,32300000.0
2009-12-07 13:57:00,1.62985,1.62995,1.62965,1.6299,90500000.0
2009-12-07 13:58:00,1.6298,1.6301,1.6297,1.63,60500000.0
2009-12-07 13:59:00,1.63,1.63025,1.6299,1.63025,93200000.0
2009-12-07 14:00:00,1.63025,1.63045,1.6299,1.63,126400000.0
2009-12-07 14:01:00,1.63005,1.63035,1.62985,1.63,122400000.0
2009-12-07 14:02:00,1.63005,1.63015,1.6299,1.6301,76100000.0
2009-12-07 14:03:00,1.63005,1.63025,1.6298,1.62985,68900000.0
2009-12-07 14:04:00,1.62985,1.6302,1.6297,1.62985,106600000.0
2009-12-07 14:05:00,1.6295,1.62975,1.62935,1.62975,130800000.0
2009-12-07 14:06:00,1.62975,1.63,1.62925,1.63,83300000.0
2009-12-07 14:07:00,1.63,1.63,1.6294,1.6295,108600000.0
2009-12-07 14:08:00,1.62935,1.6296,1.6293,1.62935,68300000.0
2009-12-07 14:09:00,1.62925,1.6293,1.62905,1.62925,56600000.0
2009-12-07 14:10:00,1.62915,1.62915,1.62865,1.6288,110700000.0
2009-12-07 14:11:00,1.62885,1.62895,1.62875,1.62885,63000000.0
2009-12-07 14:12:00,1.62895,1.62895,1.62825,1.6285,133500000.0
2009-12-07 14:13:00,1.6284,1.62885,1.6284,1.62855,122100000.0
2009-12-07 14:14:00,1.6286,1.6288,1.62855,1.6288,43100000.0
2009-12-07 14:15:00,1.6288,1.62895,1.62845,1.6288,147100000.0
2009-12-07 14:16:00,1.6288,1.6289,1.6286,1.6287,115500000.0
2009-12-07 14:17:00,1.62865,1.62885,1.62835,1.62835,193300000.0
2009-12-07 14:18:00,1.6284,1.62875,1.6282,1.6285,124000000.0
2009-12-07 14:19:00,1.6285,1.6286,1.62805,1.62825,126100000.0
2009-12-07 14:20:00,1.62825,1.62835,1.62765,1.6283,82300000.0
2009-12-07 14:21:00,1.62835,1.6285,1.628,1.6285,249800000.0
2009-12-07 14:22:00,1.62855,1.6286,1.62825,1.6283,62100000.0
2009-12-07 14:23:00,1.6282,1.6284,1.62795,1.62805,69800000.0
2009-12-07 14:24:00,1.628,1.6282,1.6278,1.628,109600000.0
2009-12-07 14:25:00,1.6281,1.6282,1.6277,1.6279,86800000.0
2009-12-07 14:26:00,1.62785,1.6279,1.6276,1.6279,96000000.0
2009-12-07 14:27:00,1.6276,1.62795,1.62725,1.62725,82300000.0
2009-12-07 14:28:00,1.6274,1.62745,1.62725,1.6273,92900000.0
2009-12-07 14:29:00,1.6273,1.6275,1.62715,1.62725,59800000.0
2009-12-07 14:30:00,1.62735,1.62735,1.62655,1.6268,199400000.0
2009-12-07 14:31:00,1.6268,1.6271,1.6267,1.62695,60000000.0
2009-12-07 14:32:00,1.627,1.6271,1.6268,1.62705,78600000.0
2009-12-07 14:33:00,1.6271,1.6272,1.627,1.6271,44200000.0
2009-12-07 14:34:00,1.6271,1.6273,1.62675,1.62705,77500000.0
2009-12-07 14:35:00,1.62705,1.62705,1.6266,1.6266,69400000.0
2009-12-07 14:36:00,1.6266,1.62715,1.6266,1.62715,56200000.0
2009-12-07 14:37:00,1.6271,1.6274,1.62675,1.62675,65500000.0
2009-12-07 14:38:00,1.6268,1.62765,1.6268,1.62745,75600000.0
2009-12-07 14:39:00,1.62735,1.62745,1.62715,1.62735,65700000.0
2009-12-07 14:40:00,1.62725,1.6274,1.62705,1.62715,111100000.0
2009-12-07 14:41:00,1.62715,1.62725,1.62685,1.627,200200000.0
2009-12-07 14:42:00,1.627,1.6271,1.6265,1.6269,306200000.0
2009-12-07 14:43:00,1.62685,1.6271,1.6266,1.6271,94100000.0
2009-12-07 14:44:00,1.6271,1.6273,1.62685,1.62695,102800000.0
2009-12-07 14:45:00,1.627,1.627,1.62665,1.62665,34100000.0
2009-12-07 14:46:00,1.62675,1.6269,1.62625,1.6266,107500000.0
2009-12-07 14:47:00,1.6266,1.6266,1.6261,1.62625,102400000.0
2009-12-07 14:48:00,1.62625,1.62635,1.626,1.62615,110500000.0
2009-12-07 14:49:00,1.6262,1.6264,1.62595,1.62635,145100000.0
2009-12-07 14:50:00,1.62635,1.6264,1.62585,1.6261,150500000.0
2009-12-07 14:51:00,1.6261,1.6265,1.62605,1.62635,91100000.0
2009-12-07 14:52:00,1.6263,1.6266,1.6263,1.6264,117300000.0
2009-12-07 14:53:00,1.6263,1.6265,1.62625,1.6265,28000000.0
2009-12-07 14:54:00,1.62645,1.6266,1.62625,1.62625,115600000.0
2009-12-07 14:55:00,1.62635,1.62725,1.6262,1.62725,161000000.0
2009-12-07 14:56:00,1.6272,1.62745,1.62715,1.6272,68800000.0
2009-12-07 14:57:00,1.6272,1.62735,1.62705,1.6272,78700000.0
2009-12-07 14:58:00,1.62725,1.6276,1.62695,1.6272,113400000.0
2009-12-07 14:59:00,1.62725,1.62755,1.62715,1.62715,76300000.0
2009-12-07 15:00:00,1.62725,1.62765,1.6272,1.6272,82000000.0
2009-12-07 15:01:00,1.62725,1.6273,1.627,1.62705,46300000.0
2009-12-07 15:02:00,1.62705,1.62735,1.62695,1.6272,74800000.0
2009-12-07 15:03:00,1.6271,1.62725,1.6271,1.6272,30200000.0
2009-12-07 15:04:00,1.6272,1.62725,1.6271,1.6272,23000000.0
2009-12-07 15:05:00,1.62725,1.62725,1.62685,1.62695,91600000.0
2009-12-07 15:06:00,1.62695,1.62795,1.6268,1.6279,126600000.0
2009-12-07 15:07:00,1.62785,1.6279,1.62755,1.62755,110600000.0
2009-12-07 15:08:00,1.62755,1.62775,1.62715,1.62715,84200000.0
2009-12-07 15:09:00,1.62725,1.6273,1.62715,1.62715,60400000.0
2009-12-07 15:10:00,1.627,1.62735,1.62685,1.62685,74500000.0
2009-12-07 15:11:00,1.62685,1.62685,1.62645,1.62665,139200000.0
2009-12-07 15:12:00,1.62665,1.62685,1.6266,1.62675,146500000.0
2009-12-07 15:13:00,1.62685,1.62715,1.62685,1.6269,125300000.0
2009-12-07 15:14:00,1.62695,1.62725,1.62675,1.627,128400000.0
2009-12-07 15:15:00,1.62705,1.6274,1.627,1.62725,116400000.0
2009-12-07 15:16:00,1.6272,1.62745,1.62705,1.62715,72600000.0
2009-12-07 15:17:00,1.6272,1.62735,1.627,1.62705,115900000.0
2009-12-07 15:18:00,1.62705,1.62735,1.62695,1.62735,108100000.0
2009-12-07 15:19:00,1.62725,1.6276,1.62705,1.62745,100000000.0
2009-12-07 15:20:00,1.6275,1.6277,1.6274,1.6276,57000000.0
2009-12-07 15:21:00,1.6277,1.6281,1.62755,1.62775,78800000.0
2009-12-07 15:22:00,1.62775,1.6282,1.62745,1.6275,146100000.0
2009-12-07 15:23:00,1.6275,1.62805,1.6275,1.628,101900000.0
2009-12-07 15:24:00,1.62795,1.62805,1.6275,1.62775,121800000.0
2009-12-07 15:25:00,1.62775,1.62825,1.62765,1.628,65900000.0
2009-12-07 15:26:00,1.628,1.62825,1.62795,1.62815,63600000.0
2009-12-07 15:27:00,1.62815,1.62835,1.62805,1.62805,85700000.0
2009-12-07 15:28:00,1.6281,1.6283,1.628,1.62815,44800000.0
2009-12-07 15:29:00,1.62825,1.6284,1.62805,1.6281,64200000.0
2009-12-07 15:30:00,1.62825,1.62825,1.62765,1.62775,138900000.0
2009-12-07 15:31:00,1.62765,1.6282,1.6276,1.62795,89500000.0
2009-12-07 15:32:00,1.62795,1.628,1.62735,1.6274,65500000.0
2009-12-07 15:33:00,1.6274,1.6275,1.62715,1.6275,115200000.0
2009-12-07 15:34:00,1.6274,1.6276,1.62715,1.62725,135400000.0
2009-12-07 15:35:00,1.6271,1.6276,1.627,1.6273,146700000.0
2009-12-07 15:36:00,1.62735,1.6275,1.6271,1.6272,116000000.0
2009-12-07 15:37:00,1.62735,1.6276,1.6267,1.62675,164100000.0
2009-12-07 15:38:00,1.62675,1.62685,1.62645,1.62665,97400000.0
2009-12-07 15:39:00,1.6267,1.6269,1.6265,1.62685,145200000.0
2009-12-07 15:40:00,1.6268,1.6271,1.6268,1.627,108000000.0
2009-12-07 15:41:00,1.6269,1.62735,1.62685,1.62735,97300000.0
2009-12-07 15:42:00,1.62735,1.62765,1.62735,1.6276,32600000.0
2009-12-07 15:43:00,1.6276,1.62815,1.62755,1.62795,92000000.0
2009-12-07 15:44:00,1.62805,1.62825,1.627,1.627,247700000.0
2009-12-07 15:45:00,1.6269,1.6272,1.62665,1.62665,106800000.0
2009-12-07 15:46:00,1.62675,1.62695,1.6266,1.6269,78800000.0
2009-12-07 15:47:00,1.62705,1.6277,1.62705,1.62745,113200000.0
2009-12-07 15:48:00,1.6274,1.62755,1.62695,1.62705,202400000.0
2009-12-07 15:49:00,1.62715,1.6272,1.6263,1.62645,136600000.0
2009-12-07 15:50:00,1.62635,1.6269,1.6263,1.6269,130800000.0
2009-12-07 15:51:00,1.6269,1.6269,1.62595,1.6263,122400000.0
2009-12-07 15:52:00,1.6264,1.62645,1.62605,1.62635,117800000.0
2009-12-07 15:53:00,1.6263,1.6266,1.6261,1.6265,124300000.0
2009-12-07 15:54:00,1.62655,1.627,1.62645,1.6268,101200000.0
2009-12-07 15:55:00,1.6268,1.62705,1.6265,1.6266,96800000.0
2009-12-07 15:56:00,1.6266,1.62715,1.6265,1.62705,78400000.0
2009-12-07 15:57:00,1.627,1.62715,1.62665,1.6267,116600000.0
2009-12-07 15:58:00,1.6267,1.62675,1.62635,1.6264,131500000.0
2009-12-07 15:59:00,1.62635,1.62685,1.6263,1.62645,107300000.0
2009-12-07 16:00:00,1.6265,1.6265,1.6261,1.6262,79600000.0
2009-12-07 16:01:00,1.62625,1.62645,1.62595,1.6262,116800000.0
2009-12-07 16:02:00,1.6262,1.6262,1.62545,1.62595,73600000.0
2009-12-07 16:03:00,1.62595,1.62605,1.6256,1.62565,118000000.0
2009-12-07 16:04:00,1.62575,1.62575,1.6252,1.62525,119300000.0
2009-12-07 16:05:00,1.6252,1.6255,1.6246,1.62495,137500000.0
2009-12-07 16:06:00,1.62495,1.62535,1.62485,1.62505,104900000.0
2009-12-07 16:07:00,1.6251,1.62525,1.625,1.6251,62000000.0
2009-12-07 16:08:00,1.62525,1.6259,1.6251,1.62585,129000000.0
2009-12-07 16:09:00,1.62595,1.6263,1.6258,1.6262,138500000.0
2009-12-07 16:10:00,1.6262,1.6263,1.626,1.6261,87800000.0
2009-12-07 16:11:00,1.62625,1.62635,1.62605,1.6262,65600000.0
2009-12-07 16:12:00,1.6259,1.626,1.6253,1.6256,137900000.0
2009-12-07 16:13:00,1.62555,1.6263,1.6254,1.6263,125000000.0
2009-12-07 16:14:00,1.62635,1.62635,1.626,1.626,109700000.0
2009-12-07 16:15:00,1.626,1.62645,1.6259,1.62605,211900000.0
2009-12-07 16:16:00,1.626,1.6262,1.6255,1.6255,120100000.0
2009-12-07 16:17:00,1.6255,1.6258,1.6251,1.62565,254400000.0
2009-12-07 16:18:00,1.6258,1.62605,1.62565,1.6257,102000000.0
2009-12-07 16:19:00,1.6257,1.62605,1.62565,1.62605,398000000.0
2009-12-07 16:20:00,1.62605,1.62615,1.6258,1.62585,150400000.0
2009-12-07 16:21:00,1.6259,1.6264,1.6258,1.62615,101100000.0
2009-12-07 16:22:00,1.6262,1.6267,1.62605,1.6266,130000000.0
2009-12-07 16:23:00,1.62675,1.627,1.6266,1.6267,89000000.0
2009-12-07 16:24:00,1.6267,1.62705,1.62645,1.62675,87200000.0
2009-12-07 16:25:00,1.6267,1.62725,1.62635,1.62705,222000000.0
2009-12-07 16:26:00,1.62715,1.62715,1.6266,1.62685,213900000.0
2009-12-07 16:27:00,1.62675,1.62675,1.6261,1.62625,147000000.0
2009-12-07 16:28:00,1.6263,1.6263,1.6258,1.62605,178300000.0
2009-12-07 16:29:00,1.6261,1.6265,1.626,1.6262,123800000.0
2009-12-07 16:30:00,1.62615,1.6265,1.62595,1.62605,305000000.0
2009-12-07 16:31:00,1.6261,1.62635,1.62565,1.6259,138400000.0
2009-12-07 16:32:00,1.6258,1.62625,1.6257,1.62625,170600000.0
2009-12-07 16:33:00,1.6262,1.6267,1.6261,1.62645,251400000.0
2009-12-07 16:34:00,1.6265,1.62655,1.6258,1.6261,252900000.0
2009-12-07 16:35:00,1.62615,1.6263,1.62575,1.626,203100000.0
2009-12-07 16:36:00,1.626,1.6263,1.6257,1.62625,172200000.0
2009-12-07 16:37:00,1.6263,1.6267,1.626,1.6263,184000000.0
2009-12-07 16:38:00,1.62625,1.627,1.62625,1.62685,185600000.0
2009-12-07 16:39:00,1.6268,1.62695,1.6259,1.62605,191700000.0
2009-12-07 16:40:00,1.6261,1.6264,1.62585,1.62595,212800000.0
2009-12-07 16:41:00,1.6259,1.62645,1.6259,1.62625,207300000.0
2009-12-07 16:42:00,1.62625,1.6264,1.62545,1.62565,157800000.0
2009-12-07 16:43:00,1.6257,1.6266,1.6256,1.6263,89500000.0
2009-12-07 16:44:00,1.6264,1.6264,1.62555,1.62565,164300000.0
2009-12-07 16:45:00,1.6257,1.6259,1.62485,1.625,239200000.0
2009-12-07 16:46:00,1.62495,1.62515,1.62445,1.62445,190500000.0
2009-12-07 16:47:00,1.62455,1.6246,1.6242,1.6243,165400000.0
2009-12-07 16:48:00,1.6244,1.6246,1.6239,1.6245,176200000.0
2009-12-07 16:49:00,1.62445,1.62465,1.6241,1.62435,141200000.0
2009-12-07 16:50:00,1.6244,1.6251,1.62435,1.6249,139000000.0
2009-12-07 16:51:00,1.6249,1.625,1.62425,1.6246,270700000.0
2009-12-07 16:52:00,1.6245,1.62495,1.6245,1.62475,125800000.0
2009-12-07 16:53:00,1.6248,1.62495,1.62455,1.6249,124400000.0
2009-12-07 16:54:00,1.6249,1.625,1.6242,1.6244,198800000.0
2009-12-07 16:55:00,1.62435,1.62455,1.62415,1.62425,161200000.0
2009-12-07 16:56:00,1.62435,1.62445,1.6241,1.62425,288600000.0
2009-12-07 16:57:00,1.6242,1.62445,1.62405,1.6243,285400000.0
2009-12-07 16:58:00,1.62435,1.6245,1.6241,1.6245,149300000.0
2009-12-07 16:59:00,1.62445,1.62455,1.62405,1.6242,196000000.0
2009-12-07 17:00:00,1.62415,1.62445,1.6238,1.6242,169900000.0
2009-12-07 17:01:00,1.6242,1.62435,1.6237,1.6237,212000000.0
2009-12-07 17:02:00,1.62385,1.62445,1.6237,1.62435,208000000.0
2009-12-07 17:03:00,1.62435,1.625,1.62415,1.6249,169000000.0
2009-12-07 17:04:00,1.62485,1.6253,1.6247,1.62495,202400000.0
2009-12-07 17:05:00,1.6249,1.6251,1.62465,1.62495,181400000.0
2009-12-07 17:06:00,1.6249,1.62515,1.62465,1.62485,149300000.0
2009-12-07 17:07:00,1.6249,1.6249,1.6244,1.6248,131700000.0
2009-12-07 17:08:00,1.62475,1.6249,1.6243,1.62445,165900000.0
2009-12-07 17:09:00,1.62455,1.62495,1.62435,1.6246,165300000.0
2009-12-07 17:10:00,1.6247,1.62495,1.6242,1.62455,99500000.0
2009-12-07 17:11:00,1.62455,1.6249,1.62445,1.6247,117600000.0
2009-12-07 17:12:00,1.62475,1.62485,1.6242,1.6244,91700000.0
2009-12-07 17:13:00,1.62445,1.62505,1.6242,1.62495,124100000.0
2009-12-07 17:14:00,1.6249,1.62505,1.62425,1.62465,121100000.0
2009-12-07 17:15:00,1.62465,1.6247,1.6243,1.62455,121500000.0
2009-12-07 17:16:00,1.62465,1.6247,1.62415,1.6242,296300000.0
2009-12-07 17:17:00,1.62425,1.62465,1.624,1.6245,178400000.0
2009-12-07 17:18:00,1.62455,1.6248,1.62435,1.62465,140400000.0
2009-12-07 17:19:00,1.62475,1.62485,1.6242,1.62435,176200000.0
2009-12-07 17:20:00,1.62435,1.62505,1.6243,1.62475,191200000.0
2009-12-07 17:21:00,1.6249,1.62515,1.6247,1.6249,139000000.0
2009-12-07 17:22:00,1.625,1.62565,1.625,1.6256,118000000.0
2009-12-07 17:23:00,1.62565,1.6258,1.62525,1.62565,81800000.0
2009-12-07 17:24:00,1.6256,1.62565,1.6253,1.6254,163600000.0
2009-12-07 17:25:00,1.62535,1.62595,1.62515,1.62595,124200000.0
2009-12-07 17:26:00,1.626,1.62605,1.6255,1.6255,208800000.0
2009-12-07 17:27:00,1.6255,1.62605,1.62545,1.6256,286100000.0
2009-12-07 17:28:00,1.6256,1.62565,1.62515,1.6252,176800000.0
2009-12-07 17:29:00,1.62515,1.6257,1.6251,1.6257,219400000.0
2009-12-07 17:30:00,1.6257,1.62575,1.6251,1.62525,339400000.0
2009-12-07 17:31:00,1.6252,1.6254,1.6249,1.62525,196400000.0
2009-12-07 17:32:00,1.6252,1.62535,1.62485,1.62515,199800000.0
2009-12-07 17:33:00,1.62515,1.6252,1.6247,1.62505,133500000.0
2009-12-07 17:34:00,1.62505,1.6253,1.62465,1.6249,149400000.0
2009-12-07 17:35:00,1.6248,1.62495,1.6246,1.6249,145000000.0
2009-12-07 17:36:00,1.62495,1.6252,1.62475,1.6249,140600000.0
2009-12-07 17:37:00,1.625,1.6253,1.62485,1.6251,168200000.0
2009-12-07 17:38:00,1.62515,1.62525,1.62495,1.62505,87700000.0
2009-12-07 17:39:00,1.6249,1.62565,1.6249,1.6255,158800000.0
2009-12-07 17:40:00,1.6255,1.62595,1.62525,1.6255,208800000.0
2009-12-07 17:41:00,1.62555,1.6259,1.62525,1.6259,144000000.0
2009-12-07 17:42:00,1.6259,1.626,1.62535,1.62565,142200000.0
2009-12-07 17:43:00,1.6256,1.62605,1.6253,1.6258,147600000.0
2009-12-07 17:44:00,1.62595,1.6263,1.62575,1.6261,128200000.0
2009-12-07 17:45:00,1.62605,1.62635,1.62585,1.62605,132000000.0
2009-12-07 17:46:00,1.62615,1.6262,1.6254,1.6258,112200000.0
2009-12-07 17:47:00,1.6259,1.6259,1.62525,1.62535,125200000.0
2009-12-07 17:48:00,1.6254,1.62575,1.62525,1.62575,157000000.0
2009-12-07 17:49:00,1.62565,1.62595,1.62535,1.62595,56600000.0
2009-12-07 17:50:00,1.626,1.62605,1.6251,1.62525,92600000.0
2009-12-07 17:51:00,1.6254,1.62555,1.62455,1.6246,126400000.0
2009-12-07 17:52:00,1.6247,1.6247,1.6242,1.62435,123600000.0
2009-12-07 17:53:00,1.62425,1.62435,1.62375,1.62385,213600000.0
2009-12-07 17:54:00,1.6239,1.62405,1.62315,1.6233,228900000.0
2009-12-07 17:55:00,1.62335,1.6237,1.62305,1.62355,76400000.0
2009-12-07 17:56:00,1.62345,1.6238,1.6233,1.6235,108400000.0
2009-12-07 17:57:00,1.6235,1.6238,1.6234,1.6237,90400000.0
2009-12-07 17:58:00,1.62365,1.6239,1.6233,1.6239,212400000.0
2009-12-07 17:59:00,1.62395,1.62475,1.62395,1.6244,134200000.0
2009-12-07 18:00:00,1.62445,1.62495,1.6244,1.62465,162800000.0
2009-12-07 18:01:00,1.62475,1.62485,1.6242,1.6244,202000000.0
2009-12-07 18:02:00,1.62435,1.6246,1.62415,1.62435,120800000.0
2009-12-07 18:03:00,1.62445,1.6249,1.6243,1.62485,88400000.0
2009-12-07 18:04:00,1.6249,1.6251,1.6247,1.6248,112000000.0
2009-12-07 18:05:00,1.62475,1.62525,1.6247,1.62495,141200000.0
2009-12-07 18:06:00,1.625,1.62545,1.625,1.6254,73400000.0
2009-12-07 18:07:00,1.6252,1.6254,1.62495,1.62525,74000000.0
2009-12-07 18:08:00,1.6252,1.6254,1.62485,1.62505,68600000.0
2009-12-07 18:09:00,1.62505,1.6252,1.62455,1.6247,125400000.0
2009-12-07 18:10:00,1.6246,1.62485,1.62435,1.6246,125600000.0
2009-12-07 18:11:00,1.6246,1.62475,1.62435,1.62465,170800000.0
2009-12-07 18:12:00,1.6247,1.6247,1.6242,1.6242,67600000.0
2009-12-07 18:13:00,1.6243,1.6244,1.62415,1.6242,146600000.0
2009-12-07 18:14:00,1.6243,1.6246,1.62415,1.6245,300500000.0
2009-12-07 18:15:00,1.6245,1.625,1.6243,1.6246,152600000.0
2009-12-07 18:16:00,1.62465,1.6249,1.62425,1.6243,124500000.0
2009-12-07 18:17:00,1.62435,1.6247,1.62415,1.62455,311400000.0
2009-12-07 18:18:00,1.6246,1.6248,1.62415,1.62415,223200000.0
2009-12-07 18:19:00,1.6242,1.62475,1.62415,1.62425,202000000.0
2009-12-07 18:20:00,1.62425,1.62425,1.62375,1.62385,188600000.0
2009-12-07 18:21:00,1.62385,1.62525,1.62385,1.62515,138800000.0
2009-12-07 18:22:00,1.6251,1.6251,1.62455,1.6249,114700000.0
2009-12-07 18:23:00,1.625,1.6251,1.6244,1.62495,107500000.0
2009-12-07 18:24:00,1.625,1.6251,1.6248,1.625,65400000.0
2009-12-07 18:25:00,1.6249,1.62535,1.62475,1.6253,171400000.0
2009-12-07 18:26:00,1.62525,1.6254,1.625,1.62515,84400000.0
2009-12-07 18:27:00,1.6252,1.6254,1.625,1.62515,81000000.0
2009-12-07 18:28:00,1.6252,1.6253,1.62505,1.62515,46200000.0
2009-12-07 18:29:00,1.62515,1.62545,1.6251,1.6253,107400000.0
2009-12-07 18:30:00,1.6253,1.6254,1.6251,1.6252,113200000.0
2009-12-07 18:31:00,1.62515,1.6254,1.62505,1.6251,114800000.0
2009-12-07 18:32:00,1.625,1.6252,1.62485,1.62495,74600000.0
2009-12-07 18:33:00,1.62505,1.6251,1.62495,1.62495,26600000.0
2009-12-07 18:34:00,1.62505,1.62535,1.6249,1.62515,118400000.0
2009-12-07 18:35:00,1.62505,1.62525,1.6249,1.625,74600000.0
2009-12-07 18:36:00,1.62495,1.62535,1.6249,1.62525,69600000.0
2009-12-07 18:37:00,1.6252,1.62525,1.62475,1.6248,94600000.0
2009-12-07 18:38:00,1.62475,1.62535,1.6247,1.62535,80600000.0
2009-12-07 18:39:00,1.62535,1.62545,1.625,1.62525,47600000.0
2009-12-07 18:40:00,1.6253,1.62555,1.625,1.6252,76000000.0
2009-12-07 18:41:00,1.62525,1.6255,1.625,1.62505,31000000.0
2009-12-07 18:42:00,1.62515,1.62525,1.625,1.62515,28200000.0
2009-12-07 18:43:00,1.6252,1.6252,1.6249,1.62495,42800000.0
2009-12-07 18:44:00,1.62495,1.62495,1.62445,1.62465,70800000.0
2009-12-07 18:45:00,1.6245,1.62465,1.6243,1.62445,41600000.0
2009-12-07 18:46:00,1.62445,1.6246,1.62435,1.6244,31600000.0
2009-12-07 18:47:00,1.6244,1.62455,1.6242,1.62435,56800000.0
2009-12-07 18:48:00,1.6244,1.6244,1.6241,1.62415,32200000.0
2009-12-07 18:49:00,1.62415,1.6244,1.6239,1.6239,45400000.0
2009-12-07 18:50:00,1.6239,1.6242,1.6239,1.624,100000000.0
2009-12-07 18:51:00,1.62395,1.6243,1.62395,1.62415,71200000.0
2009-12-07 18:52:00,1.62405,1.6242,1.62365,1.62375,74400000.0
2009-12-07 18:53:00,1.62385,1.62405,1.6234,1.6235,131400000.0
2009-12-07 18:54:00,1.62345,1.6236,1.6233,1.62345,78000000.0
2009-12-07 18:55:00,1.62345,1.6238,1.6234,1.6235,65200000.0
2009-12-07 18:56:00,1.62355,1.62375,1.62335,1.62335,76700000.0
2009-12-07 18:57:00,1.62335,1.62395,1.62335,1.6238,92000000.0
2009-12-07 18:58:00,1.6238,1.62415,1.6236,1.6236,90400000.0
2009-12-07 18:59:00,1.6237,1.6237,1.62315,1.6232,54800000.0
2009-12-07 19:00:00,1.6232,1.6233,1.6227,1.6227,74400000.0
2009-12-07 19:01:00,1.6228,1.623,1.62275,1.62285,100900000.0
2009-12-07 19:02:00,1.62285,1.6231,1.62285,1.62295,60900000.0
2009-12-07 19:03:00,1.6231,1.6231,1.6228,1.62305,62400000.0
2009-12-07 19:04:00,1.62305,1.62305,1.62255,1.62295,72600000.0
2009-12-07 19:05:00,1.62285,1.6231,1.6226,1.6228,128200000.0
2009-12-07 19:06:00,1.62295,1.6234,1.6229,1.6233,51000000.0
2009-12-07 19:07:00,1.6233,1.62355,1.62315,1.6233,88600000.0
2009-12-07 19:08:00,1.62325,1.6237,1.62325,1.6237,43400000.0
2009-12-07 19:09:00,1.6237,1.62395,1.6236,1.62375,84600000.0
2009-12-07 19:10:00,1.62375,1.624,1.62375,1.6238,81000000.0
2009-12-07 19:11:00,1.6238,1.62405,1.6238,1.62395,97200000.0
2009-12-07 19:12:00,1.62395,1.62405,1.6238,1.62395,96400000.0
2009-12-07 19:13:00,1.62395,1.62405,1.6237,1.62405,103600000.0
2009-12-07 19:14:00,1.624,1.624,1.6237,1.6237,35600000.0
2009-12-07 19:15:00,1.6238,1.62385,1.62355,1.6238,60600000.0
2009-12-07 19:16:00,1.6239,1.62405,1.6237,1.62405,71000000.0
2009-12-07 19:17:00,1.62405,1.62415,1.6238,1.62395,76200000.0
2009-12-07 19:18:00,1.6239,1.62395,1.6237,1.6238,88600000.0
2009-12-07 19:19:00,1.6238,1.62385,1.62345,1.6236,121400000.0
2009-12-07 19:20:00,1.6236,1.6238,1.6233,1.6234,167400000.0
2009-12-07 19:21:00,1.6235,1.62395,1.62345,1.62355,73800000.0
2009-12-07 19:22:00,1.62355,1.6238,1.62325,1.6236,94000000.0
2009-12-07 19:23:00,1.6235,1.6238,1.6235,1.6238,29600000.0
2009-12-07 19:24:00,1.62385,1.62415,1.62365,1.624,89600000.0
2009-12-07 19:25:00,1.62385,1.62415,1.6236,1.62395,69000000.0
2009-12-07 19:26:00,1.62385,1.62405,1.62385,1.62405,15200000.0
2009-12-07 19:27:00,1.62395,1.62435,1.62395,1.6241,51200000.0
2009-12-07 19:28:00,1.6242,1.6244,1.62415,1.6242,35800000.0
2009-12-07 19:29:00,1.6241,1.62445,1.6241,1.6243,22200000.0
2009-12-07 19:30:00,1.6243,1.6243,1.6235,1.6236,163400000.0
2009-12-07 19:31:00,1.6236,1.62395,1.6236,1.6239,47600000.0
2009-12-07 19:32:00,1.624,1.62425,1.62395,1.62405,62400000.0
2009-12-07 19:33:00,1.62405,1.62445,1.62395,1.6243,266700000.0
2009-12-07 19:34:00,1.6243,1.6247,1.62335,1.6239,188300000.0
2009-12-07 19:35:00,1.6239,1.6245,1.62365,1.6245,203800000.0
2009-12-07 19:36:00,1.6245,1.62505,1.6239,1.62505,286800000.0
2009-12-07 19:37:00,1.6251,1.62675,1.625,1.6261,395900000.0
2009-12-07 19:38:00,1.6261,1.6264,1.6252,1.6254,384800000.0
2009-12-07 19:39:00,1.62535,1.62555,1.62505,1.62515,385200000.0
2009-12-07 19:40:00,1.62525,1.62525,1.62435,1.62465,259400000.0
2009-12-07 19:41:00,1.6247,1.62475,1.62395,1.624,255200000.0
2009-12-07 19:42:00,1.62415,1.62455,1.6238,1.6238,198800000.0
2009-12-07 19:43:00,1.62385,1.6241,1.62375,1.62375,157200000.0
2009-12-07 19:44:00,1.6237,1.62395,1.62345,1.6235,272000000.0
2009-12-07 19:45:00,1.6235,1.6241,1.62325,1.62405,296200000.0
2009-12-07 19:46:00,1.62405,1.6241,1.62325,1.62345,245200000.0
2009-12-07 19:47:00,1.62345,1.6242,1.62325,1.62385,259400000.0
2009-12-07 19:48:00,1.6238,1.6239,1.6227,1.62285,336000000.0
2009-12-07 19:49:00,1.6228,1.6228,1.62165,1.62185,328700000.0
2009-12-07 19:50:00,1.62185,1.6222,1.62125,1.6222,360000000.0
2009-12-07 19:51:00,1.6222,1.6225,1.62175,1.6224,258700000.0
2009-12-07 19:52:00,1.6224,1.62265,1.6216,1.62195,224000000.0
2009-12-07 19:53:00,1.62205,1.62205,1.6208,1.621,292700000.0
2009-12-07 19:54:00,1.62105,1.6215,1.62055,1.62145,242500000.0
2009-12-07 19:55:00,1.62145,1.6219,1.62145,1.6216,192500000.0
2009-12-07 19:56:00,1.6216,1.6221,1.62135,1.62205,117700000.0
2009-12-07 19:57:00,1.62195,1.62235,1.6216,1.6216,146800000.0
2009-12-07 19:58:00,1.6217,1.62195,1.62135,1.62165,169800000.0
2009-12-07 19:59:00,1.62165,1.62185,1.62075,1.62095,256000000.0
2009-12-07 20:00:00,1.62095,1.6213,1.62075,1.6208,187900000.0
2009-12-07 20:01:00,1.62075,1.62105,1.62045,1.6207,169400000.0
2009-12-07 20:02:00,1.62075,1.6208,1.6205,1.62065,209500000.0
2009-12-07 20:03:00,1.6207,1.62125,1.62065,1.62105,154200000.0
2009-12-07 20:04:00,1.62105,1.62175,1.62105,1.62175,164900000.0
2009-12-07 20:05:00,1.62165,1.622,1.62155,1.62185,96400000.0
2009-12-07 20:06:00,1.6218,1.6218,1.6213,1.62145,105600000.0
2009-12-07 20:07:00,1.62145,1.62175,1.62135,1.62165,143800000.0
2009-12-07 20:08:00,1.62165,1.622,1.62165,1.6217,78400000.0
2009-12-07 20:09:00,1.6218,1.622,1.6218,1.6219,42100000.0
2009-12-07 20:10:00,1.6219,1.622,1.6218,1.622,64300000.0
2009-12-07 20:11:00,1.622,1.62215,1.6217,1.62185,117000000.0
2009-12-07 20:12:00,1.6219,1.62195,1.6216,1.6219,119300000.0
2009-12-07 20:13:00,1.6219,1.6221,1.6218,1.6219,77400000.0
2009-12-07 20:14:00,1.6218,1.62195,1.6212,1.6212,156600000.0
2009-12-07 20:15:00,1.62125,1.62185,1.62125,1.62155,246900000.0
2009-12-07 20:16:00,1.62155,1.6217,1.6213,1.62145,351000000.0
2009-12-07 20:17:00,1.62155,1.6219,1.62135,1.62155,198100000.0
2009-12-07 20:18:00,1.62155,1.62175,1.62065,1.6207,280500000.0
2009-12-07 20:19:00,1.62065,1.621,1.62045,1.62075,201800000.0
2009-12-07 20:20:00,1.6207,1.62115,1.62055,1.6208,189900000.0
2009-12-07 20:21:00,1.6208,1.62115,1.6208,1.6211,153700000.0
2009-12-07 20:22:00,1.62105,1.62145,1.6207,1.6207,205900000.0
2009-12-07 20:23:00,1.62075,1.6211,1.6205,1.6209,184500000.0
2009-12-07 20:24:00,1.6209,1.62115,1.62045,1.62055,236900000.0
2009-12-07 20:25:00,1.62055,1.62115,1.6203,1.621,313100000.0
2009-12-07 20:26:00,1.62095,1.62105,1.62065,1.62085,206400000.0
2009-12-07 20:27:00,1.62085,1.62125,1.6207,1.62095,209000000.0
2009-12-07 20:28:00,1.62085,1.62085,1.62,1.62045,280900000.0
2009-12-07 20:29:00,1.62055,1.62085,1.62015,1.6205,268700000.0
2009-12-07 20:30:00,1.6205,1.62085,1.62035,1.62085,137200000.0
2009-12-07 20:31:00,1.62085,1.6215,1.6207,1.6215,189100000.0
2009-12-07 20:32:00,1.6215,1.62165,1.6208,1.6208,182100000.0
2009-12-07 20:33:00,1.6208,1.62115,1.62065,1.62075,77700000.0
2009-12-07 20:34:00,1.62075,1.6213,1.62075,1.62115,102100000.0
2009-12-07 20:35:00,1.62125,1.6214,1.62105,1.6211,122300000.0
2009-12-07 20:36:00,1.6212,1.6213,1.62075,1.6208,72600000.0
2009-12-07 20:37:00,1.6208,1.6209,1.6203,1.6203,118100000.0
2009-12-07 20:38:00,1.6204,1.62045,1.62025,1.6203,39400000.0
2009-12-07 20:39:00,1.6203,1.6205,1.62025,1.6204,44900000.0
2009-12-07 20:40:00,1.6203,1.6204,1.6202,1.6203,46700000.0
2009-12-07 20:41:00,1.62025,1.62045,1.6202,1.62025,48000000.0
2009-12-07 20:42:00,1.62025,1.62045,1.62025,1.6204,34500000.0
2009-12-07 20:43:00,1.6204,1.62045,1.6203,1.62035,34300000.0
2009-12-07 20:44:00,1.62035,1.6205,1.62035,1.6204,47800000.0
2009-12-07 20:45:00,1.62035,1.6206,1.6202,1.6205,140100000.0
2009-12-07 20:46:00,1.6206,1.62065,1.62045,1.62045,58800000.0
2009-12-07 20:47:00,1.6204,1.6207,1.6203,1.6204,105600000.0
2009-12-07 20:48:00,1.6204,1.6208,1.6204,1.62075,69200000.0
2009-12-07 20:49:00,1.62065,1.6214,1.62065,1.62125,109300000.0
2009-12-07 20:50:00,1.6212,1.62145,1.6211,1.62125,116800000.0
2009-12-07 20:51:00,1.62125,1.62185,1.62125,1.62165,95900000.0
2009-12-07 20:52:00,1.6216,1.62205,1.6215,1.62205,120700000.0
2009-12-07 20:53:00,1.62195,1.62215,1.6218,1.6218,124300000.0
2009-12-07 20:54:00,1.6217,1.62195,1.6217,1.62195,101000000.0
2009-12-07 20:55:00,1.62205,1.62235,1.6219,1.62215,153100000.0
2009-12-07 20:56:00,1.62215,1.62235,1.62155,1.62155,220800000.0
2009-12-07 20:57:00,1.62155,1.62205,1.62145,1.62205,140700000.0
2009-12-07 20:58:00,1.6221,1.6221,1.62155,1.62165,87300000.0
2009-12-07 20:59:00,1.62165,1.6218,1.6215,1.62175,50400000.0
2009-12-07 21:00:00,1.6218,1.62225,1.62165,1.62215,116400000.0
2009-12-07 21:01:00,1.6221,1.6222,1.62185,1.6219,56800000.0
2009-12-07 21:02:00,1.62195,1.62205,1.6214,1.6216,99800000.0
2009-12-07 21:03:00,1.62175,1.622,1.62155,1.62195,51200000.0
2009-12-07 21:04:00,1.622,1.622,1.62175,1.6219,28600000.0
2009-12-07 21:05:00,1.62185,1.62215,1.62175,1.62195,47200000.0
2009-12-07 21:06:00,1.62195,1.62205,1.6215,1.6215,114800000.0
2009-12-07 21:07:00,1.62145,1.6217,1.62125,1.62135,111100000.0
2009-12-07 21:08:00,1.6213,1.6216,1.6212,1.6216,60700000.0
2009-12-07 21:09:00,1.6216,1.62175,1.6215,1.62165,57600000.0
2009-12-07 21:10:00,1.62165,1.6217,1.6214,1.6217,57400000.0
2009-12-07 21:11:00,1.62175,1.62185,1.6216,1.6218,60000000.0
2009-12-07 21:12:00,1.6219,1.62195,1.62165,1.62175,93200000.0
2009-12-07 21:13:00,1.6218,1.62185,1.62155,1.6217,64100000.0
2009-12-07 21:14:00,1.62175,1.6218,1.6216,1.6217,75600000.0
2009-12-07 21:15:00,1.6217,1.6217,1.6213,1.62145,78800000.0
2009-12-07 21:16:00,1.6215,1.62165,1.62135,1.6215,131100000.0
2009-12-07 21:17:00,1.62155,1.6218,1.62135,1.6218,92400000.0
2009-12-07 21:18:00,1.62195,1.62195,1.62135,1.6214,137900000.0
2009-12-07 21:19:00,1.6215,1.62165,1.62145,1.6216,55800000.0
2009-12-07 21:20:00,1.62155,1.6219,1.6213,1.62185,80500000.0
2009-12-07 21:21:00,1.6219,1.6222,1.62155,1.6222,89700000.0
2009-12-07 21:22:00,1.6221,1.62225,1.6218,1.62185,80500000.0
2009-12-07 21:23:00,1.62185,1.6223,1.62185,1.62195,158400000.0
2009-12-07 21:24:00,1.62195,1.62255,1.6219,1.62255,62800000.0
2009-12-07 21:25:00,1.62255,1.62255,1.6219,1.62195,153100000.0
2009-12-07 21:26:00,1.62195,1.62235,1.6219,1.62195,202500000.0
2009-12-07 21:27:00,1.6219,1.62225,1.62185,1.62185,126400000.0
2009-12-07 21:28:00,1.62185,1.62205,1.6216,1.6217,139200000.0
2009-12-07 21:29:00,1.6217,1.6219,1.62145,1.6219,167700000.0
2009-12-07 21:30:00,1.62185,1.62275,1.62175,1.6226,327200000.0
2009-12-07 21:31:00,1.6226,1.6229,1.62245,1.62255,184400000.0
2009-12-07 21:32:00,1.6226,1.6229,1.62255,1.6226,69600000.0
2009-12-07 21:33:00,1.62265,1.62265,1.62185,1.62215,87200000.0
2009-12-07 21:34:00,1.62215,1.62215,1.622,1.622,16600000.0
2009-12-07 21:35:00,1.622,1.6228,1.622,1.6228,211800000.0
2009-12-07 21:36:00,1.6228,1.6231,1.6225,1.6228,240400000.0
2009-12-07 21:37:00,1.6229,1.6232,1.62265,1.6229,288200000.0
2009-12-07 21:38:00,1.6228,1.6233,1.62235,1.62255,352600000.0
2009-12-07 21:39:00,1.62255,1.6228,1.62235,1.6227,116000000.0
2009-12-07 21:40:00,1.6227,1.6228,1.62235,1.6227,240400000.0
2009-12-07 21:41:00,1.62265,1.62285,1.6224,1.6227,224600000.0
2009-12-07 21:42:00,1.6227,1.6228,1.62215,1.6225,236400000.0
2009-12-07 21:43:00,1.62245,1.62275,1.62235,1.62235,189600000.0
2009-12-07 21:44:00,1.6222,1.6223,1.6217,1.62195,244000000.0
2009-12-07 21:45:00,1.6219,1.6225,1.62175,1.62195,357000000.0
2009-12-07 21:46:00,1.622,1.62445,1.62175,1.62425,369400000.0
2009-12-07 21:47:00,1.62425,1.62425,1.6234,1.6234,190000000.0
2009-12-07 21:48:00,1.6234,1.62375,1.62335,1.62355,112000000.0
2009-12-07 21:49:00,1.62365,1.6237,1.6233,1.62355,203200000.0
2009-12-07 21:50:00,1.6235,1.6236,1.62335,1.62355,116000000.0
2009-12-07 21:51:00,1.6235,1.6243,1.6234,1.62375,268700000.0
2009-12-07 21:52:00,1.6238,1.62415,1.62375,1.62405,163200000.0
2009-12-07 21:53:00,1.62395,1.6243,1.62375,1.62425,161900000.0
2009-12-07 21:54:00,1.62415,1.6245,1.62405,1.62425,131700000.0
2009-12-07 21:55:00,1.62425,1.6246,1.62425,1.62455,63300000.0
2009-12-07 21:56:00,1.6245,1.6246,1.624,1.62425,105100000.0
2009-12-07 21:57:00,1.62415,1.6246,1.62415,1.62445,78400000.0
2009-12-07 21:58:00,1.6245,1.62465,1.62445,1.62455,87400000.0
2009-12-07 21:59:00,1.62465,1.62525,1.6245,1.6248,331000000.0
2009-12-07 22:00:00,1.6249,1.6249,1.62425,1.62435,282600000.0
2009-12-07 22:01:00,1.6244,1.62455,1.62425,1.6245,218400000.0
2009-12-07 22:02:00,1.6245,1.6245,1.62405,1.62425,258400000.0
2009-12-07 22:03:00,1.62415,1.62415,1.6237,1.62375,198600000.0
2009-12-07 22:04:00,1.6238,1.624,1.62365,1.6237,164600000.0
2009-12-07 22:05:00,1.62375,1.62395,1.62355,1.6239,258800000.0
2009-12-07 22:06:00,1.6239,1.62415,1.6238,1.6241,133000000.0
2009-12-07 22:07:00,1.62405,1.6243,1.62405,1.62425,119400000.0
2009-12-07 22:08:00,1.62425,1.62425,1.624,1.6242,148000000.0
2009-12-07 22:09:00,1.6242,1.6245,1.624,1.62445,182600000.0
2009-12-07 22:10:00,1.6244,1.62455,1.62415,1.6242,183600000.0
2009-12-07 22:11:00,1.6242,1.6246,1.6242,1.6246,147600000.0
2009-12-07 22:12:00,1.6246,1.62465,1.6244,1.62465,91400000.0
2009-12-07 22:13:00,1.6246,1.62475,1.62435,1.6245,181000000.0
2009-12-07 22:14:00,1.62445,1.62455,1.6243,1.62445,62600000.0
2009-12-07 22:15:00,1.62435,1.62445,1.62425,1.62435,51600000.0
2009-12-07 22:16:00,1.62435,1.6246,1.6243,1.6245,99400000.0
2009-12-07 22:17:00,1.62445,1.62455,1.62405,1.62425,217800000.0
2009-12-07 22:18:00,1.62425,1.62435,1.6241,1.6243,142400000.0
2009-12-07 22:19:00,1.62435,1.6246,1.6241,1.6246,217400000.0
2009-12-07 22:20:00,1.6246,1.6246,1.6243,1.6243,102200000.0
2009-12-07 22:21:00,1.6244,1.6246,1.6244,1.6244,59800000.0
2009-12-07 22:22:00,1.6244,1.62455,1.62425,1.62425,133400000.0
2009-12-07 22:23:00,1.6243,1.62435,1.62415,1.62425,136600000.0
2009-12-07 22:24:00,1.62425,1.6246,1.6241,1.6245,169800000.0
2009-12-07 22:25:00,1.62455,1.62515,1.6245,1.6251,248200000.0
2009-12-07 22:26:00,1.62515,1.62525,1.62495,1.62495,128000000.0
2009-12-07 22:27:00,1.62495,1.6252,1.62485,1.62495,163400000.0
2009-12-07 22:28:00,1.6249,1.62515,1.6245,1.6245,91200000.0
2009-12-07 22:29:00,1.6245,1.625,1.6244,1.625,200600000.0
2009-12-07 22:30:00,1.625,1.625,1.6245,1.62465,186800000.0
2009-12-07 22:31:00,1.62465,1.6252,1.62465,1.6252,130800000.0
2009-12-07 22:32:00,1.6251,1.6252,1.62465,1.62465,146000000.0
2009-12-07 22:33:00,1.62455,1.62455,1.62405,1.62415,296400000.0
2009-12-07 22:34:00,1.62425,1.62425,1.62355,1.6242,260000000.0
2009-12-07 22:35:00,1.6242,1.62445,1.6241,1.62445,285200000.0
2009-12-07 22:36:00,1.62445,1.62475,1.6244,1.6246,121400000.0
2009-12-07 22:37:00,1.62465,1.62485,1.6246,1.6248,55800000.0
2009-12-07 22:38:00,1.6248,1.62505,1.6248,1.62505,62700000.0
2009-12-07 22:39:00,1.62505,1.62505,1.62485,1.62485,27800000.0
2009-12-07 22:40:00,1.62485,1.625,1.62455,1.62455,157400000.0
2009-12-07 22:41:00,1.62455,1.62485,1.62445,1.6247,149600000.0
2009-12-07 22:42:00,1.62465,1.6247,1.62445,1.62465,103000000.0
2009-12-07 22:43:00,1.62465,1.62465,1.62405,1.62405,145200000.0
2009-12-07 22:44:00,1.6241,1.62425,1.62375,1.62375,225200000.0
2009-12-07 22:45:00,1.62375,1.6243,1.62365,1.62425,268400000.0
2009-12-07 22:46:00,1.62425,1.6247,1.62395,1.62445,215200000.0
2009-12-07 22:47:00,1.62445,1.625,1.62445,1.6247,218600000.0
2009-12-07 22:48:00,1.6248,1.6249,1.62455,1.6248,165800000.0
2009-12-07 22:49:00,1.62475,1.62475,1.62425,1.62445,290600000.0
2009-12-07 22:50:00,1.6244,1.62445,1.624,1.624,119400000.0
2009-12-07 22:51:00,1.62405,1.62415,1.6239,1.624,204400000.0
2009-12-07 22:52:00,1.62405,1.62425,1.6238,1.624,145400000.0
2009-12-07 22:53:00,1.624,1.6241,1.6239,1.6241,131600000.0
2009-12-07 22:54:00,1.62405,1.6244,1.6239,1.6243,136000000.0
2009-12-07 22:55:00,1.6243,1.62455,1.62425,1.62435,169400000.0
2009-12-07 22:56:00,1.62435,1.62445,1.6243,1.6243,104100000.0
2009-12-07 22:57:00,1.6243,1.6248,1.6241,1.6248,186400000.0
2009-12-07 22:58:00,1.62485,1.62515,1.62485,1.625,48600000.0
2009-12-07 22:59:00,1.62505,1.62535,1.62505,1.6251,92000000.0
2009-12-07 23:00:00,1.62515,1.6252,1.6251,1.6251,42200000.0
2009-12-07 23:01:00,1.62505,1.6253,1.625,1.62505,65100000.0
2009-12-07 23:02:00,1.62515,1.62515,1.6247,1.62475,71400000.0
2009-12-07 23:03:00,1.6246,1.62485,1.62435,1.6247,54700000.0
2009-12-07 23:04:00,1.62465,1.62475,1.6245,1.6245,16600000.0
2009-12-07 23:05:00,1.6245,1.62485,1.62435,1.62485,53400000.0
2009-12-07 23:06:00,1.62475,1.6249,1.6246,1.6246,32000000.0
2009-12-07 23:07:00,1.62465,1.6247,1.6244,1.6244,30400000.0
2009-12-07 23:08:00,1.6245,1.62465,1.6244,1.6246,17400000.0
2009-12-07 23:09:00,1.62455,1.62465,1.62425,1.62465,36200000.0
2009-12-07 23:10:00,1.62455,1.62465,1.6243,1.62465,20400000.0
2009-12-07 23:11:00,1.6246,1.6246,1.6245,1.6246,13000000.0
2009-12-07 23:12:00,1.6247,1.62475,1.6244,1.62445,24500000.0
2009-12-07 23:13:00,1.62445,1.62455,1.62445,1.62445,29600000.0
2009-12-07 23:14:00,1.62455,1.62455,1.62455,1.62455,8000000.0
2009-12-07 23:15:00,1.62455,1.62475,1.62455,1.62455,29600000.0
2009-12-07 23:16:00,1.6246,1.6248,1.6246,1.6246,16200000.0
2009-12-07 23:17:00,1.6246,1.62465,1.6244,1.6244,33800000.0
2009-12-07 23:18:00,1.6244,1.62455,1.62405,1.6243,79800000.0
2009-12-07 23:19:00,1.6242,1.6243,1.6239,1.6239,102600000.0
2009-12-07 23:20:00,1.6239,1.6241,1.6239,1.6239,17400000.0
2009-12-07 23:21:00,1.6239,1.62415,1.6238,1.624,37200000.0
2009-12-07 23:22:00,1.624,1.62405,1.62385,1.62395,94400000.0
2009-12-07 23:23:00,1.62385,1.62385,1.6237,1.6237,10000000.0
2009-12-07 23:24:00,1.6238,1.6241,1.62375,1.62405,70800000.0
2009-12-07 23:25:00,1.62405,1.62405,1.624,1.624,5600000.0
2009-12-07 23:26:00,1.6239,1.6241,1.6239,1.6241,30800000.0
2009-12-07 23:27:00,1.6241,1.62415,1.6241,1.6241,13600000.0
2009-12-07 23:28:00,1.62405,1.6241,1.62395,1.6241,11200000.0
2009-12-07 23:29:00,1.62395,1.62405,1.62395,1.62405,6800000.0
2009-12-07 23:30:00,1.6242,1.6243,1.6238,1.6238,43100000.0
2009-12-07 23:31:00,1.62385,1.62415,1.62385,1.62395,79300000.0
2009-12-07 23:32:00,1.62405,1.62405,1.62385,1.62385,10400000.0
2009-12-07 23:33:00,1.62385,1.6239,1.6238,1.6239,8800000.0
2009-12-07 23:34:00,1.6239,1.62395,1.62385,1.62385,9000000.0
2009-12-07 23:35:00,1.62385,1.62395,1.62385,1.62395,6000000.0
2009-12-07 23:36:00,1.62395,1.62395,1.62335,1.62335,35800000.0
2009-12-07 23:37:00,1.62335,1.6236,1.62315,1.6236,39400000.0
2009-12-07 23:38:00,1.62355,1.6237,1.62335,1.62345,81800000.0
2009-12-07 23:39:00,1.6235,1.6236,1.6235,1.6235,33100000.0
2009-12-07 23:40:00,1.62355,1.62365,1.62345,1.62365,21000000.0
2009-12-07 23:41:00,1.6235,1.6235,1.6234,1.6234,6000000.0
2009-12-07 23:42:00,1.6235,1.62405,1.6235,1.6239,32300000.0
2009-12-07 23:43:00,1.6237,1.62385,1.6236,1.6237,46400000.0
2009-12-07 23:44:00,1.6237,1.6238,1.62365,1.62375,13000000.0
2009-12-07 23:45:00,1.6238,1.62405,1.6238,1.624,29400000.0
2009-12-07 23:46:00,1.624,1.624,1.62385,1.62385,28700000.0
2009-12-07 23:47:00,1.6239,1.62395,1.62385,1.62385,25200000.0
2009-12-07 23:48:00,1.62385,1.6239,1.62385,1.6239,9800000.0
2009-12-07 23:49:00,1.6239,1.62425,1.62385,1.6239,24700000.0
2009-12-07 23:50:00,1.6241,1.6241,1.62385,1.624,10800000.0
2009-12-07 23:51:00,1.62405,1.62405,1.62385,1.62385,23400000.0
2009-12-07 23:52:00,1.6239,1.6239,1.6235,1.6236,27000000.0
2009-12-07 23:53:00,1.62181,1.62211,1.62181,1.62202,33400000.0
2009-12-07 23:54:00,1.6237,1.6237,1.6236,1.6237,33400000.0
2009-12-07 23:55:00,1.6238,1.6239,1.6237,1.62375,20600000.0
2009-12-07 23:56:00,1.62375,1.624,1.6237,1.624,46000000.0
2009-12-07 23:57:00,1.624,1.62405,1.62355,1.62355,80800000.0
2009-12-07 23:58:00,1.62375,1.62395,1.6236,1.6237,47600000.0
2009-12-07 23:59:00,1.62385,1.6243,1.6238,1.6243,31900000.0
2009-12-08 00:00:00,1.62365,1.62365,1.62365,1.62365,1000000.0
2009-12-08 00:01:00,1.62039,1.62046,1.62018,1.62031,32200000.0
2009-12-08 00:02:00,1.62405,1.6242,1.6238,1.62405,32200000.0
2009-12-08 00:03:00,1.62405,1.6241,1.623,1.62315,38100000.0
2009-12-08 00:04:00,1.6233,1.6237,1.62325,1.62335,29000000.0
2009-12-08 00:05:00,1.62345,1.62345,1.62285,1.6229,35800000.0
2009-12-08 00:06:00,1.623,1.6231,1.62265,1.62265,22500000.0
2009-12-08 00:07:00,1.62295,1.62305,1.62275,1.62275,19400000.0
2009-12-08 00:08:00,1.62275,1.6234,1.6227,1.6231,34200000.0
2009-12-08 00:09:00,1.62325,1.62325,1.6228,1.62305,17800000.0
2009-12-08 00:10:00,1.6231,1.6232,1.62285,1.62295,17400000.0
2009-12-08 00:11:00,1.62285,1.62295,1.62275,1.62285,13600000.0
2009-12-08 00:12:00,1.62275,1.62295,1.62275,1.62285,9600000.0
2009-12-08 00:13:00,1.62325,1.6234,1.62275,1.62285,34700000.0
2009-12-08 00:14:00,1.62285,1.62315,1.6227,1.62285,25600000.0
2009-12-08 00:15:00,1.6229,1.6231,1.62275,1.623,57600000.0
2009-12-08 00:16:00,1.6231,1.6233,1.62305,1.6232,16600000.0
2009-12-08 00:17:00,1.6233,1.6233,1.62305,1.62305,20600000.0
2009-12-08 00:18:00,1.6231,1.6231,1.62305,1.6231,4200000.0
2009-12-08 00:19:00,1.6231,1.6232,1.62305,1.62305,9800000.0
2009-12-08 00:20:00,1.62305,1.62305,1.6229,1.6229,12400000.0
2009-12-08 00:21:00,1.6225,1.6225,1.6225,1.6225,1400000.0
2009-12-08 00:22:00,1.62275,1.6228,1.62275,1.6228,5000000.0
2009-12-08 00:23:00,1.62265,1.6227,1.6226,1.6226,5600000.0
2009-12-08 00:24:00,1.62111,1.62113,1.62074,1.62102,1400000.0
2009-12-08 00:25:00,1.6226,1.6226,1.6226,1.6226,1400000.0
2009-12-08 00:26:00,1.62255,1.6227,1.62205,1.62205,18400000.0
2009-12-08 00:27:00,1.62215,1.6222,1.62205,1.62205,8000000.0
2009-12-08 00:28:00,1.6221,1.6223,1.6221,1.62215,21800000.0
2009-12-08 00:29:00,1.62215,1.62215,1.6219,1.62215,16800000.0
2009-12-08 00:30:00,1.62215,1.6225,1.62205,1.6222,38600000.0
2009-12-08 00:31:00,1.62215,1.6222,1.6218,1.62195,22200000.0
2009-12-08 00:32:00,1.622,1.6221,1.6218,1.6219,18200000.0
2009-12-08 00:33:00,1.62185,1.62205,1.6217,1.62205,29400000.0
2009-12-08 00:34:00,1.62215,1.6222,1.6221,1.62215,7000000.0
2009-12-08 00:35:00,1.6222,1.6222,1.6216,1.6221,9800000.0
2009-12-08 00:36:00,1.6221,1.6223,1.62205,1.62225,9800000.0
2009-12-08 00:37:00,1.6223,1.6223,1.62215,1.6222,19400000.0
2009-12-08 00:38:00,1.6221,1.6223,1.622,1.6223,13800000.0
2009-12-08 00:39:00,1.62225,1.6223,1.622,1.622,9800000.0
2009-12-08 00:40:00,1.622,1.622,1.62195,1.62195,2800000.0
2009-12-08 00:41:00,1.62195,1.62225,1.62195,1.62215,14800000.0
2009-12-08 00:42:00,1.62225,1.6224,1.622,1.6222,46200000.0
2009-12-08 00:43:00,1.6223,1.6223,1.62195,1.62225,33400000.0
2009-12-08 00:44:00,1.62215,1.6223,1.6221,1.62215,40200000.0
2009-12-08 00:45:00,1.62215,1.6224,1.62215,1.62235,11200000.0
2009-12-08 00:46:00,1.62245,1.6225,1.62155,1.6219,62100000.0
2009-12-08 00:47:00,1.6217,1.62195,1.6217,1.62195,4200000.0
2009-12-08 00:48:00,1.622,1.62215,1.622,1.622,7000000.0
2009-12-08 00:49:00,1.62129,1.62152,1.62111,1.62111,9000000.0
2009-12-08 00:50:00,1.62205,1.6221,1.62185,1.622,9000000.0
2009-12-08 00:51:00,1.622,1.622,1.62195,1.622,7000000.0
2009-12-08 00:52:00,1.62195,1.62215,1.6219,1.6221,20800000.0
2009-12-08 00:53:00,1.62215,1.6224,1.62215,1.6222,13800000.0
2009-12-08 00:54:00,1.62225,1.62235,1.62205,1.6223,12200000.0
2009-12-08 00:55:00,1.62245,1.62245,1.62165,1.622,24600000.0
2009-12-08 00:56:00,1.62195,1.62195,1.62145,1.62165,20900000.0
2009-12-08 00:57:00,1.6216,1.622,1.6211,1.62145,80200000.0
2009-12-08 00:58:00,1.62135,1.62135,1.62075,1.62105,42000000.0
2009-12-08 00:59:00,1.6209,1.6212,1.6209,1.62105,32500000.0
2009-12-08 01:00:00,1.62095,1.6211,1.62025,1.62075,46500000.0
2009-12-08 01:01:00,1.62035,1.62075,1.6202,1.62035,30300000.0
2009-12-08 01:02:00,1.6204,1.62055,1.6199,1.61995,36900000.0
2009-12-08 01:03:00,1.62015,1.6203,1.6199,1.62015,31200000.0
2009-12-08 01:04:00,1.6201,1.62035,1.61995,1.62025,25800000.0
2009-12-08 01:05:00,1.62015,1.6209,1.62015,1.6209,29200000.0
2009-12-08 01:06:00,1.62095,1.62095,1.6206,1.62075,31500000.0
2009-12-08 01:07:00,1.6208,1.62115,1.62075,1.62085,32600000.0
2009-12-08 01:08:00,1.621,1.62105,1.62085,1.62085,13300000.0
2009-12-08 01:09:00,1.62095,1.62095,1.6207,1.6208,32800000.0
2009-12-08 01:10:00,1.6207,1.62085,1.62055,1.62055,20400000.0
2009-12-08 01:11:00,1.6206,1.62075,1.62055,1.62075,17600000.0
2009-12-08 01:12:00,1.6207,1.6208,1.6207,1.6208,9900000.0
2009-12-08 01:13:00,1.62085,1.62115,1.62085,1.62105,32400000.0
2009-12-08 01:14:00,1.6211,1.6211,1.62075,1.6208,22200000.0
2009-12-08 01:15:00,1.62065,1.6208,1.62065,1.6207,15000000.0
2009-12-08 01:16:00,1.62075,1.62095,1.62075,1.62075,21800000.0
2009-12-08 01:17:00,1.62085,1.62095,1.6208,1.6208,22200000.0
2009-12-08 01:18:00,1.621,1.6211,1.6208,1.621,22500000.0
2009-12-08 01:19:00,1.6211,1.6211,1.6208,1.621,8400000.0
2009-12-08 01:20:00,1.62105,1.62105,1.62085,1.62105,23100000.0
2009-12-08 01:21:00,1.62105,1.6211,1.62085,1.621,51600000.0
2009-12-08 01:22:00,1.6209,1.6214,1.62085,1.62105,49200000.0
2009-12-08 01:23:00,1.6211,1.62135,1.6211,1.62135,4500000.0
2009-12-08 01:24:00,1.62125,1.62135,1.621,1.6212,19300000.0
2009-12-08 01:25:00,1.62115,1.6212,1.6209,1.62105,25100000.0
2009-12-08 01:26:00,1.62095,1.6211,1.62095,1.621,9900000.0
2009-12-08 01:27:00,1.6211,1.62115,1.62085,1.62085,19200000.0
2009-12-08 01:28:00,1.62075,1.62095,1.62075,1.62095,4500000.0
2009-12-08 01:29:00,1.62095,1.62105,1.62095,1.62105,7500000.0
2009-12-08 01:30:00,1.6211,1.6214,1.6208,1.62115,57400000.0
2009-12-08 01:31:00,1.6211,1.62145,1.621,1.6213,63400000.0
2009-12-08 01:32:00,1.6213,1.6216,1.6213,1.6216,15900000.0
2009-12-08 01:33:00,1.6216,1.6216,1.62115,1.6212,110800000.0
2009-12-08 01:34:00,1.6211,1.62125,1.62085,1.62125,65100000.0
2009-12-08 01:35:00,1.62125,1.62125,1.62085,1.621,65200000.0
2009-12-08 01:36:00,1.6211,1.62135,1.6211,1.6211,50500000.0
2009-12-08 01:37:00,1.6212,1.6212,1.62085,1.62085,24900000.0
2009-12-08 01:38:00,1.6208,1.6213,1.6208,1.62095,70400000.0
2009-12-08 01:39:00,1.621,1.6211,1.62065,1.62065,114300000.0
2009-12-08 01:40:00,1.6208,1.62095,1.62065,1.62065,100900000.0
2009-12-08 01:41:00,1.62065,1.62105,1.62065,1.62105,35300000.0
2009-12-08 01:42:00,1.62095,1.62105,1.62095,1.621,7200000.0
2009-12-08 01:43:00,1.621,1.62125,1.621,1.6211,26500000.0
2009-12-08 01:44:00,1.6212,1.62145,1.62095,1.6214,53400000.0
2009-12-08 01:45:00,1.6215,1.62185,1.6212,1.62165,43000000.0
2009-12-08 01:46:00,1.6216,1.6219,1.6216,1.6219,28700000.0
2009-12-08 01:47:00,1.6218,1.6219,1.62175,1.62175,25200000.0
2009-12-08 01:48:00,1.62165,1.62165,1.62135,1.6215,47700000.0
2009-12-08 01:49:00,1.62145,1.6215,1.62145,1.62145,9000000.0
2009-12-08 01:50:00,1.6215,1.6216,1.6214,1.62145,18000000.0
2009-12-08 01:51:00,1.62155,1.62175,1.6212,1.62125,87200000.0
2009-12-08 01:52:00,1.6214,1.62145,1.62105,1.6212,58300000.0
2009-12-08 01:53:00,1.62115,1.62175,1.6211,1.62175,24800000.0
2009-12-08 01:54:00,1.6217,1.62195,1.6216,1.6216,31200000.0
2009-12-08 01:55:00,1.6216,1.6216,1.6216,1.6216,1400000.0
2009-12-08 01:56:00,1.6217,1.6217,1.62095,1.62115,82700000.0
2009-12-08 01:57:00,1.6212,1.62145,1.62095,1.62145,42400000.0
2009-12-08 01:58:00,1.6214,1.6217,1.6214,1.62155,21500000.0
2009-12-08 01:59:00,1.6214,1.6216,1.6214,1.62155,98000000.0
2009-12-08 02:00:00,1.62155,1.62165,1.62125,1.6215,89000000.0
2009-12-08 02:01:00,1.62145,1.6216,1.62095,1.62115,32100000.0
2009-12-08 02:02:00,1.621,1.6212,1.62075,1.6211,64300000.0
2009-12-08 02:03:00,1.621,1.62135,1.62085,1.6213,80200000.0
2009-12-08 02:04:00,1.6213,1.62135,1.62115,1.6212,34500000.0
2009-12-08 02:05:00,1.62125,1.62145,1.62125,1.62125,31500000.0
2009-12-08 02:06:00,1.6212,1.62175,1.6212,1.62135,74200000.0
2009-12-08 02:07:00,1.62105,1.62135,1.62095,1.62135,114500000.0
2009-12-08 02:08:00,1.62135,1.6216,1.6211,1.62155,83800000.0
2009-12-08 02:09:00,1.6215,1.6216,1.6212,1.6213,78900000.0
2009-12-08 02:10:00,1.62145,1.62205,1.62145,1.62205,66400000.0
2009-12-08 02:11:00,1.62205,1.6222,1.6218,1.62185,59000000.0
2009-12-08 02:12:00,1.62175,1.622,1.6217,1.62185,62000000.0
2009-12-08 02:13:00,1.62175,1.622,1.62175,1.62175,42200000.0
2009-12-08 02:14:00,1.62175,1.62175,1.62145,1.62155,37000000.0
2009-12-08 02:15:00,1.6216,1.62195,1.6214,1.6216,68000000.0
2009-12-08 02:16:00,1.62165,1.6217,1.62095,1.6213,81900000.0
2009-12-08 02:17:00,1.6214,1.6214,1.62085,1.62105,71000000.0
2009-12-08 02:18:00,1.6212,1.62135,1.6209,1.621,40700000.0
2009-12-08 02:19:00,1.621,1.6211,1.6207,1.62085,38100000.0
2009-12-08 02:20:00,1.6208,1.621,1.6208,1.62095,38500000.0
2009-12-08 02:21:00,1.62095,1.62135,1.6206,1.6207,77600000.0
2009-12-08 02:22:00,1.6208,1.62095,1.62075,1.6208,16500000.0
2009-12-08 02:23:00,1.62075,1.62105,1.6207,1.62095,70200000.0
2009-12-08 02:24:00,1.62095,1.62105,1.62085,1.621,17000000.0
2009-12-08 02:25:00,1.6209,1.6209,1.62065,1.6208,35300000.0
2009-12-08 02:26:00,1.6207,1.6209,1.6206,1.6209,61300000.0
2009-12-08 02:27:00,1.62095,1.62125,1.62095,1.62115,148800000.0
2009-12-08 02:28:00,1.62115,1.6213,1.62105,1.62115,64500000.0
2009-12-08 02:29:00,1.62115,1.62135,1.62105,1.62115,74500000.0
2009-12-08 02:30:00,1.62125,1.6219,1.62115,1.62135,123500000.0
2009-12-08 02:31:00,1.6213,1.62165,1.6213,1.6216,78600000.0
2009-12-08 02:32:00,1.6215,1.6215,1.62115,1.62125,101700000.0
2009-12-08 02:33:00,1.6212,1.62135,1.621,1.621,54600000.0
2009-12-08 02:34:00,1.6209,1.62135,1.62075,1.6211,226200000.0
2009-12-08 02:35:00,1.62105,1.6213,1.62085,1.62095,167400000.0
2009-12-08 02:36:00,1.62105,1.6213,1.62095,1.62125,115900000.0
2009-12-08 02:37:00,1.6213,1.6214,1.6209,1.6211,95600000.0
2009-12-08 02:38:00,1.62115,1.62145,1.6211,1.62145,54600000.0
2009-12-08 02:39:00,1.6216,1.6216,1.621,1.62145,173600000.0
2009-12-08 02:40:00,1.62145,1.62165,1.6212,1.62135,113200000.0
2009-12-08 02:41:00,1.62125,1.62125,1.62065,1.62095,161500000.0
2009-12-08 02:42:00,1.62075,1.62125,1.62075,1.621,148000000.0
2009-12-08 02:43:00,1.62095,1.62145,1.62085,1.6212,107600000.0
2009-12-08 02:44:00,1.62115,1.62145,1.62105,1.62135,186200000.0
2009-12-08 02:45:00,1.6213,1.6217,1.6213,1.6216,87300000.0
2009-12-08 02:46:00,1.62155,1.6221,1.62155,1.62195,88000000.0
2009-12-08 02:47:00,1.6219,1.62215,1.6218,1.6219,59000000.0
2009-12-08 02:48:00,1.6219,1.6221,1.6219,1.6219,28600000.0
2009-12-08 02:49:00,1.62195,1.62205,1.62165,1.62175,45600000.0
2009-12-08 02:50:00,1.62185,1.62205,1.62165,1.6219,49200000.0
2009-12-08 02:51:00,1.6219,1.6219,1.62145,1.6215,54500000.0
2009-12-08 02:52:00,1.62145,1.6218,1.62135,1.6218,50100000.0
2009-12-08 02:53:00,1.6218,1.6218,1.62105,1.62135,83600000.0
2009-12-08 02:54:00,1.6214,1.62165,1.621,1.6216,78300000.0
2009-12-08 02:55:00,1.62155,1.6217,1.6212,1.6214,114300000.0
2009-12-08 02:56:00,1.6214,1.6216,1.62115,1.62155,103100000.0
2009-12-08 02:57:00,1.62155,1.6216,1.62145,1.6216,29600000.0
2009-12-08 02:58:00,1.6215,1.62175,1.62135,1.62155,62000000.0
2009-12-08 02:59:00,1.6216,1.6219,1.6214,1.62155,116200000.0
2009-12-08 03:00:00,1.6216,1.62165,1.6213,1.62135,100700000.0
2009-12-08 03:01:00,1.6215,1.62165,1.6214,1.62155,53400000.0
2009-12-08 03:02:00,1.62155,1.6222,1.62155,1.6218,81900000.0
2009-12-08 03:03:00,1.6218,1.62205,1.6217,1.6217,73200000.0
2009-12-08 03:04:00,1.6217,1.62175,1.6212,1.62125,74500000.0
2009-12-08 03:05:00,1.62125,1.62155,1.62105,1.62105,116900000.0
2009-12-08 03:06:00,1.62105,1.6213,1.62095,1.62115,48000000.0
2009-12-08 03:07:00,1.62105,1.6211,1.62085,1.6211,60600000.0
2009-12-08 03:08:00,1.62105,1.62125,1.621,1.62125,52100000.0
2009-12-08 03:09:00,1.62135,1.6214,1.6211,1.62135,99200000.0
2009-12-08 03:10:00,1.62135,1.6214,1.62105,1.62105,75700000.0
2009-12-08 03:11:00,1.62095,1.62105,1.6208,1.62105,43100000.0
2009-12-08 03:12:00,1.62095,1.6211,1.6209,1.62105,74000000.0
2009-12-08 03:13:00,1.62105,1.62115,1.6209,1.62115,71700000.0
2009-12-08 03:14:00,1.6211,1.6211,1.62065,1.62085,125400000.0
2009-12-08 03:15:00,1.62085,1.6212,1.6208,1.621,87900000.0
2009-12-08 03:16:00,1.6211,1.62115,1.6206,1.6207,89900000.0
2009-12-08 03:17:00,1.6206,1.6206,1.62045,1.6205,10800000.0
2009-12-08 03:18:00,1.6206,1.6208,1.62025,1.6208,73500000.0
2009-12-08 03:19:00,1.621,1.6211,1.62045,1.62075,124000000.0
2009-12-08 03:20:00,1.6208,1.62085,1.62065,1.62075,83700000.0
2009-12-08 03:21:00,1.6207,1.621,1.62045,1.62055,118900000.0
2009-12-08 03:22:00,1.6206,1.62065,1.62045,1.62055,49500000.0
2009-12-08 03:23:00,1.62065,1.62085,1.62045,1.62085,49500000.0
2009-12-08 03:24:00,1.62085,1.62125,1.62075,1.62115,63900000.0
2009-12-08 03:25:00,1.62115,1.6215,1.62105,1.62125,68500000.0
2009-12-08 03:26:00,1.6213,1.62135,1.62105,1.62135,48100000.0
2009-12-08 03:27:00,1.62135,1.6215,1.6212,1.62145,80500000.0
2009-12-08 03:28:00,1.62155,1.62165,1.62145,1.6216,63100000.0
2009-12-08 03:29:00,1.62155,1.6219,1.6215,1.62175,88000000.0
2009-12-08 03:30:00,1.62175,1.62215,1.6217,1.62215,97400000.0
2009-12-08 03:31:00,1.62205,1.62235,1.62195,1.6222,85800000.0
2009-12-08 03:32:00,1.62215,1.6224,1.622,1.62215,119600000.0
2009-12-08 03:33:00,1.6221,1.62235,1.622,1.6222,43000000.0
2009-12-08 03:34:00,1.62215,1.62225,1.62205,1.62225,26200000.0
2009-12-08 03:35:00,1.6223,1.6223,1.62215,1.62215,18800000.0
2009-12-08 03:36:00,1.62225,1.6225,1.6221,1.62245,120600000.0
2009-12-08 03:37:00,1.62235,1.62235,1.62215,1.6223,52000000.0
2009-12-08 03:38:00,1.6225,1.6229,1.62245,1.62265,68400000.0
2009-12-08 03:39:00,1.62265,1.62275,1.6225,1.62275,36800000.0
2009-12-08 03:40:00,1.62275,1.6229,1.62255,1.62265,36400000.0
2009-12-08 03:41:00,1.6227,1.6228,1.6225,1.6226,22800000.0
2009-12-08 03:42:00,1.62265,1.62295,1.62265,1.62275,50400000.0
2009-12-08 03:43:00,1.6228,1.6229,1.62275,1.62275,42400000.0
2009-12-08 03:44:00,1.62275,1.62315,1.62275,1.62285,68000000.0
2009-12-08 03:45:00,1.62285,1.6231,1.62285,1.62295,26400000.0
2009-12-08 03:46:00,1.62295,1.6233,1.62285,1.6229,87000000.0
2009-12-08 03:47:00,1.62295,1.623,1.6225,1.62265,94400000.0
2009-12-08 03:48:00,1.62265,1.62275,1.6225,1.6226,42600000.0
2009-12-08 03:49:00,1.6226,1.62265,1.6225,1.62255,42200000.0
2009-12-08 03:50:00,1.6226,1.62265,1.6223,1.6223,51000000.0
2009-12-08 03:51:00,1.62225,1.62265,1.62225,1.6223,25000000.0
2009-12-08 03:52:00,1.6223,1.6226,1.62225,1.6225,66600000.0
2009-12-08 03:53:00,1.6224,1.6225,1.62225,1.6225,22400000.0
2009-12-08 03:54:00,1.6225,1.6226,1.62245,1.62245,15400000.0
2009-12-08 03:55:00,1.6226,1.6227,1.6224,1.62265,53200000.0
2009-12-08 03:56:00,1.6227,1.6227,1.6226,1.6226,19600000.0
2009-12-08 03:57:00,1.6227,1.6227,1.62245,1.62245,30800000.0
2009-12-08 03:58:00,1.62245,1.62255,1.62225,1.62235,24000000.0
2009-12-08 03:59:00,1.62235,1.6232,1.62235,1.62315,79000000.0
2009-12-08 04:00:00,1.6232,1.6232,1.6228,1.62295,41200000.0
2009-12-08 04:01:00,1.6229,1.62305,1.6228,1.62295,31000000.0
2009-12-08 04:02:00,1.62305,1.62305,1.6227,1.62295,52800000.0
2009-12-08 04:03:00,1.62305,1.62305,1.62295,1.62295,16800000.0
2009-12-08 04:04:00,1.62295,1.62295,1.6226,1.6226,78000000.0
2009-12-08 04:05:00,1.6227,1.6229,1.6224,1.62255,79000000.0
2009-12-08 04:06:00,1.62255,1.6226,1.62245,1.62255,59400000.0
2009-12-08 04:07:00,1.6225,1.6227,1.6224,1.6225,54500000.0
2009-12-08 04:08:00,1.6226,1.62305,1.62255,1.62295,25200000.0
2009-12-08 04:09:00,1.62285,1.6229,1.6224,1.6227,83800000.0
2009-12-08 04:10:00,1.62265,1.62305,1.62265,1.62275,67400000.0
2009-12-08 04:11:00,1.62275,1.6229,1.6226,1.62275,59400000.0
2009-12-08 04:12:00,1.62265,1.6232,1.6224,1.6224,139000000.0
2009-12-08 04:13:00,1.6223,1.6229,1.6222,1.62255,101000000.0
2009-12-08 04:14:00,1.6226,1.62275,1.6225,1.6225,51000000.0
2009-12-08 04:15:00,1.6225,1.6228,1.62235,1.62265,60000000.0
2009-12-08 04:16:00,1.6227,1.62295,1.6226,1.62295,76400000.0
2009-12-08 04:17:00,1.62295,1.623,1.62265,1.6228,52800000.0
2009-12-08 04:18:00,1.6228,1.6228,1.6224,1.62255,37200000.0
2009-12-08 04:19:00,1.62255,1.62265,1.62255,1.6226,8600000.0
2009-12-08 04:20:00,1.62265,1.6227,1.6226,1.6226,23400000.0
2009-12-08 04:21:00,1.62265,1.62275,1.6225,1.6225,28400000.0
2009-12-08 04:22:00,1.6226,1.62275,1.6226,1.6226,23600000.0
2009-12-08 04:23:00,1.62265,1.62275,1.62265,1.62265,16200000.0
2009-12-08 04:24:00,1.62275,1.6228,1.6226,1.62265,42200000.0
2009-12-08 04:25:00,1.6226,1.6229,1.62255,1.62275,43600000.0
2009-12-08 04:26:00,1.6227,1.6231,1.6227,1.623,31200000.0
2009-12-08 04:27:00,1.6229,1.62305,1.62245,1.62305,52000000.0
2009-12-08 04:28:00,1.62285,1.6229,1.6226,1.6226,30400000.0
2009-12-08 04:29:00,1.62265,1.6227,1.62255,1.6226,21200000.0
2009-12-08 04:30:00,1.6226,1.6231,1.6225,1.6231,64400000.0
2009-12-08 04:31:00,1.623,1.62315,1.62285,1.623,43400000.0
2009-12-08 04:32:00,1.62295,1.62325,1.6228,1.62285,112000000.0
2009-12-08 04:33:00,1.62275,1.6234,1.6226,1.62315,80200000.0
2009-12-08 04:34:00,1.62305,1.62315,1.62275,1.62285,112200000.0
2009-12-08 04:35:00,1.62285,1.623,1.6226,1.623,97800000.0
2009-12-08 04:36:00,1.62295,1.6232,1.62275,1.6231,63000000.0
2009-12-08 04:37:00,1.6232,1.62355,1.6229,1.6229,68000000.0
2009-12-08 04:38:00,1.62305,1.6234,1.62305,1.62325,59000000.0
2009-12-08 04:39:00,1.6232,1.6236,1.6232,1.62325,55600000.0
2009-12-08 04:40:00,1.6231,1.62355,1.6231,1.6235,60400000.0
2009-12-08 04:41:00,1.6235,1.62365,1.6234,1.62365,47200000.0
2009-12-08 04:42:00,1.6236,1.6239,1.6233,1.62375,36600000.0
2009-12-08 04:43:00,1.6238,1.6238,1.62295,1.62335,101800000.0
2009-12-08 04:44:00,1.6234,1.62375,1.62325,1.62375,65200000.0
2009-12-08 04:45:00,1.62385,1.6239,1.62365,1.62375,37000000.0
2009-12-08 04:46:00,1.6237,1.62385,1.62365,1.62375,36200000.0
2009-12-08 04:47:00,1.62375,1.6239,1.62375,1.6239,19600000.0
2009-12-08 04:48:00,1.624,1.62415,1.6237,1.62395,99000000.0
2009-12-08 04:49:00,1.62385,1.6242,1.62375,1.62415,73800000.0
2009-12-08 04:50:00,1.6242,1.6245,1.6241,1.6243,72000000.0
2009-12-08 04:51:00,1.6243,1.62455,1.6243,1.6244,22400000.0
2009-12-08 04:52:00,1.62445,1.6245,1.6242,1.62435,33400000.0
2009-12-08 04:53:00,1.62435,1.6249,1.6241,1.62465,114200000.0
2009-12-08 04:54:00,1.62465,1.62465,1.62385,1.62435,148200000.0
2009-12-08 04:55:00,1.6243,1.62455,1.62425,1.6244,81000000.0
2009-12-08 04:56:00,1.6244,1.6245,1.6241,1.6244,54000000.0
2009-12-08 04:57:00,1.62455,1.6246,1.62435,1.62445,37400000.0
2009-12-08 04:58:00,1.62455,1.6246,1.62445,1.6245,37800000.0
2009-12-08 04:59:00,1.6244,1.6244,1.6243,1.6243,8400000.0
2009-12-08 05:00:00,1.6244,1.62455,1.6243,1.62445,58600000.0
2009-12-08 05:01:00,1.62445,1.6246,1.6243,1.6244,50200000.0
2009-12-08 05:02:00,1.62435,1.6247,1.6243,1.62455,84000000.0
2009-12-08 05:03:00,1.62455,1.6249,1.62445,1.6248,133800000.0
2009-12-08 05:04:00,1.6248,1.6249,1.62445,1.62465,106200000.0
2009-12-08 05:05:00,1.62465,1.62475,1.6245,1.62455,77000000.0
2009-12-08 05:06:00,1.62455,1.62475,1.6245,1.62475,26600000.0
2009-12-08 05:07:00,1.62475,1.62475,1.6245,1.6246,54200000.0
2009-12-08 05:08:00,1.6247,1.62475,1.62465,1.62475,12600000.0
2009-12-08 05:09:00,1.62465,1.62475,1.62455,1.62465,12800000.0
2009-12-08 05:10:00,1.62465,1.6247,1.6245,1.6246,21200000.0
2009-12-08 05:11:00,1.6247,1.62495,1.6247,1.6247,16800000.0
2009-12-08 05:12:00,1.62465,1.6247,1.62455,1.6246,23600000.0
2009-12-08 05:13:00,1.62455,1.62465,1.62435,1.6245,23200000.0
2009-12-08 05:14:00,1.6245,1.6245,1.624,1.6242,49000000.0
2009-12-08 05:15:00,1.62425,1.6244,1.6241,1.6241,51000000.0
2009-12-08 05:16:00,1.62405,1.6242,1.62405,1.6242,21800000.0
2009-12-08 05:17:00,1.62415,1.6242,1.6241,1.62415,12600000.0
2009-12-08 05:18:00,1.62415,1.6243,1.62415,1.6242,18000000.0
2009-12-08 05:19:00,1.6241,1.62425,1.6241,1.62425,14200000.0
2009-12-08 05:20:00,1.6243,1.62455,1.62415,1.62425,45200000.0
2009-12-08 05:21:00,1.6242,1.6243,1.6238,1.6239,23200000.0
2009-12-08 05:22:00,1.6238,1.6239,1.6238,1.6239,8800000.0
2009-12-08 05:23:00,1.62385,1.62385,1.6234,1.6234,34200000.0
2009-12-08 05:24:00,1.62335,1.62355,1.6233,1.6235,77800000.0
2009-12-08 05:25:00,1.62355,1.62365,1.6235,1.62365,9800000.0
2009-12-08 05:26:00,1.62365,1.6241,1.62345,1.6241,44000000.0
2009-12-08 05:27:00,1.6242,1.62425,1.62405,1.62415,33000000.0
2009-12-08 05:28:00,1.6241,1.62425,1.6241,1.6241,22800000.0
2009-12-08 05:29:00,1.62319,1.62325,1.62316,1.62322,38400000.0
2009-12-08 05:30:00,1.62395,1.62405,1.62375,1.62375,38400000.0
2009-12-08 05:31:00,1.62385,1.6239,1.62385,1.6239,2800000.0
2009-12-08 05:32:00,1.6237,1.6237,1.6237,1.6237,1800000.0
2009-12-08 05:33:00,1.6237,1.6241,1.6235,1.6239,46200000.0
2009-12-08 05:34:00,1.6239,1.6241,1.62385,1.62405,16600000.0
2009-12-08 05:35:00,1.6241,1.6241,1.6241,1.6241,1400000.0
2009-12-08 05:36:00,1.62395,1.62395,1.6234,1.62385,78000000.0
2009-12-08 05:37:00,1.62375,1.62375,1.62335,1.6236,48800000.0
2009-12-08 05:38:00,1.62365,1.62365,1.6233,1.62345,35400000.0
2009-12-08 05:39:00,1.62355,1.6239,1.62355,1.62385,48200000.0
2009-12-08 05:40:00,1.6238,1.6239,1.6237,1.62375,26800000.0
2009-12-08 05:41:00,1.62375,1.62375,1.6236,1.6237,13800000.0
2009-12-08 05:42:00,1.6237,1.62375,1.62305,1.62315,30000000.0
2009-12-08 05:43:00,1.6232,1.6234,1.6228,1.62315,44600000.0
2009-12-08 05:44:00,1.62305,1.6236,1.62305,1.62315,33800000.0
2009-12-08 05:45:00,1.6232,1.6233,1.62305,1.6233,29200000.0
2009-12-08 05:46:00,1.62335,1.6235,1.62325,1.6235,12800000.0
2009-12-08 05:47:00,1.6235,1.62355,1.62325,1.6235,30600000.0
2009-12-08 05:48:00,1.6234,1.6234,1.62325,1.62335,25000000.0
2009-12-08 05:49:00,1.6232,1.6233,1.62285,1.6232,65000000.0
2009-12-08 05:50:00,1.62325,1.62345,1.62325,1.6234,22400000.0
2009-12-08 05:51:00,1.62345,1.62345,1.62345,1.62345,4200000.0
2009-12-08 05:52:00,1.6236,1.6241,1.6236,1.6238,41200000.0
2009-12-08 05:53:00,1.6238,1.6238,1.6234,1.6234,27400000.0
2009-12-08 05:54:00,1.62345,1.62355,1.62325,1.62325,17800000.0
2009-12-08 05:55:00,1.6232,1.62335,1.62295,1.6233,35600000.0
2009-12-08 05:56:00,1.6232,1.6233,1.6231,1.6231,14600000.0
2009-12-08 05:57:00,1.6232,1.62335,1.62275,1.62315,53200000.0
2009-12-08 05:58:00,1.6231,1.62315,1.6229,1.6229,26200000.0
2009-12-08 05:59:00,1.6229,1.62305,1.62265,1.62305,79600000.0
2009-12-08 06:00:00,1.62315,1.6232,1.6227,1.6232,39000000.0
2009-12-08 06:01:00,1.62315,1.62325,1.6227,1.62285,31400000.0
2009-12-08 06:02:00,1.6229,1.6229,1.6227,1.6227,8400000.0
2009-12-08 06:03:00,1.6227,1.6232,1.62255,1.62295,46400000.0
2009-12-08 06:04:00,1.62295,1.62345,1.6229,1.62305,65500000.0
2009-12-08 06:05:00,1.62305,1.6231,1.62285,1.623,43200000.0
2009-12-08 06:06:00,1.6231,1.6231,1.6229,1.6229,23800000.0
2009-12-08 06:07:00,1.6229,1.6229,1.6228,1.6229,11200000.0
2009-12-08 06:08:00,1.6228,1.62295,1.6228,1.6229,5600000.0
2009-12-08 06:09:00,1.6228,1.6229,1.62265,1.6229,11600000.0
2009-12-08 06:10:00,1.6229,1.6231,1.6229,1.6231,8400000.0
2009-12-08 06:11:00,1.62305,1.62305,1.62305,1.62305,1400000.0
2009-12-08 06:12:00,1.623,1.62315,1.6229,1.62315,20200000.0
2009-12-08 06:13:00,1.6231,1.6233,1.6231,1.6233,11200000.0
2009-12-08 06:14:00,1.6234,1.62345,1.62305,1.6231,21000000.0
2009-12-08 06:15:00,1.6231,1.62345,1.62305,1.62335,34400000.0
2009-12-08 06:16:00,1.62325,1.6233,1.6231,1.6231,13800000.0
2009-12-08 06:17:00,1.6231,1.62325,1.62295,1.62305,42000000.0
2009-12-08 06:18:00,1.62315,1.62325,1.62285,1.623,35400000.0
2009-12-08 06:19:00,1.6232,1.6234,1.6229,1.6233,47800000.0
2009-12-08 06:20:00,1.6234,1.6235,1.6233,1.6234,9800000.0
2009-12-08 06:21:00,1.62335,1.6238,1.62335,1.6238,15000000.0
2009-12-08 06:22:00,1.6237,1.6238,1.6237,1.6238,5600000.0
2009-12-08 06:23:00,1.62385,1.62385,1.6237,1.6238,8400000.0
2009-12-08 06:24:00,1.62365,1.62365,1.62345,1.62345,19200000.0
2009-12-08 06:25:00,1.6236,1.6236,1.62345,1.6236,14200000.0
2009-12-08 06:26:00,1.62508,1.62529,1.62496,1.62496,2800000.0
2009-12-08 06:27:00,1.62365,1.62365,1.6236,1.6236,2800000.0
2009-12-08 06:28:00,1.62355,1.62355,1.6235,1.62355,4200000.0
2009-12-08 06:29:00,1.6235,1.6235,1.62345,1.62345,2800000.0
2009-12-08 06:30:00,1.6234,1.6234,1.62315,1.6233,23800000.0
2009-12-08 06:31:00,1.62345,1.62395,1.62335,1.62395,32800000.0
2009-12-08 06:32:00,1.62395,1.6241,1.6236,1.6239,52600000.0
2009-12-08 06:33:00,1.624,1.62425,1.6238,1.62425,75600000.0
2009-12-08 06:34:00,1.62415,1.62445,1.62405,1.62425,76200000.0
2009-12-08 06:35:00,1.6243,1.6243,1.6241,1.6241,24400000.0
2009-12-08 06:36:00,1.62415,1.62415,1.6237,1.62375,41000000.0
2009-12-08 06:37:00,1.62375,1.6239,1.62355,1.62355,33200000.0
2009-12-08 06:38:00,1.6235,1.62365,1.6235,1.62365,28200000.0
2009-12-08 06:39:00,1.62365,1.62365,1.62355,1.62355,18200000.0
2009-12-08 06:40:00,1.62365,1.6237,1.6236,1.6236,7000000.0
2009-12-08 06:41:00,1.6237,1.624,1.6237,1.624,8400000.0
2009-12-08 06:42:00,1.6241,1.6241,1.62375,1.6238,32000000.0
2009-12-08 06:43:00,1.62375,1.6238,1.6237,1.6238,19400000.0
2009-12-08 06:44:00,1.624,1.62405,1.62365,1.6238,64200000.0
2009-12-08 06:45:00,1.62375,1.62395,1.6236,1.62365,56600000.0
2009-12-08 06:46:00,1.62375,1.62375,1.62355,1.6237,15200000.0
2009-12-08 06:47:00,1.62365,1.62375,1.6236,1.62375,7000000.0
2009-12-08 06:48:00,1.6238,1.62425,1.6236,1.62415,36200000.0
2009-12-08 06:49:00,1.62425,1.6249,1.62425,1.62485,73200000.0
2009-12-08 06:50:00,1.62465,1.62465,1.62445,1.6245,29800000.0
2009-12-08 06:51:00,1.6245,1.6245,1.6245,1.6245,5600000.0
2009-12-08 06:52:00,1.62465,1.625,1.62435,1.62455,110400000.0
2009-12-08 06:53:00,1.62455,1.62485,1.6244,1.6247,107600000.0
2009-12-08 06:54:00,1.62465,1.62485,1.62455,1.6248,80600000.0
2009-12-08 06:55:00,1.62475,1.6248,1.62455,1.62465,44800000.0
2009-12-08 06:56:00,1.6246,1.6247,1.6243,1.6245,83000000.0
2009-12-08 06:57:00,1.6245,1.62525,1.6244,1.62525,59600000.0
2009-12-08 06:58:00,1.6252,1.62545,1.62505,1.6253,56000000.0
2009-12-08 06:59:00,1.62535,1.62535,1.62515,1.6253,22400000.0
2009-12-08 07:00:00,1.6252,1.6254,1.6252,1.6253,5600000.0
2009-12-08 07:01:00,1.6252,1.62535,1.6252,1.62525,5600000.0
2009-12-08 07:02:00,1.62535,1.62535,1.6253,1.62535,5600000.0
2009-12-08 07:03:00,1.62535,1.62545,1.6252,1.6252,18200000.0
2009-12-08 07:04:00,1.6252,1.6253,1.6252,1.6253,7000000.0
2009-12-08 07:05:00,1.6251,1.6251,1.62475,1.62485,47200000.0
2009-12-08 07:06:00,1.62475,1.62495,1.62475,1.6249,17400000.0
2009-12-08 07:07:00,1.6248,1.6248,1.6246,1.62465,33200000.0
2009-12-08 07:08:00,1.6246,1.6248,1.62445,1.6248,15400000.0
2009-12-08 07:09:00,1.6247,1.6251,1.6247,1.6251,18800000.0
2009-12-08 07:10:00,1.6251,1.6254,1.625,1.6254,38000000.0
2009-12-08 07:11:00,1.6254,1.62565,1.6252,1.6254,47600000.0
2009-12-08 07:12:00,1.62525,1.6256,1.62505,1.62505,56600000.0
2009-12-08 07:13:00,1.62505,1.62505,1.6247,1.62505,51200000.0
2009-12-08 07:14:00,1.62495,1.62495,1.62465,1.62465,57200000.0
2009-12-08 07:15:00,1.62465,1.62495,1.62465,1.62495,11600000.0
2009-12-08 07:16:00,1.6249,1.62515,1.6248,1.62515,29600000.0
2009-12-08 07:17:00,1.6251,1.62515,1.62475,1.6249,47200000.0
2009-12-08 07:18:00,1.6249,1.62525,1.62465,1.62525,49400000.0
2009-12-08 07:19:00,1.62525,1.62545,1.6252,1.6253,25000000.0
2009-12-08 07:20:00,1.6253,1.62545,1.6252,1.62535,9800000.0
2009-12-08 07:21:00,1.62525,1.6257,1.62525,1.6255,57200000.0
2009-12-08 07:22:00,1.6254,1.62565,1.62515,1.6256,49800000.0
2009-12-08 07:23:00,1.6256,1.6256,1.6253,1.62535,18200000.0
2009-12-08 07:24:00,1.62545,1.62565,1.6253,1.6254,71200000.0
2009-12-08 07:25:00,1.6253,1.62565,1.6251,1.6251,60600000.0
2009-12-08 07:26:00,1.62515,1.62535,1.6251,1.6251,59400000.0
2009-12-08 07:27:00,1.62515,1.62515,1.6251,1.6251,8800000.0
2009-12-08 07:28:00,1.62515,1.6253,1.62505,1.62515,30800000.0
2009-12-08 07:29:00,1.62495,1.6253,1.62495,1.6252,27400000.0
2009-12-08 07:30:00,1.62525,1.62525,1.625,1.62515,49200000.0
2009-12-08 07:31:00,1.62515,1.62535,1.625,1.6251,56400000.0
2009-12-08 07:32:00,1.62515,1.62545,1.62515,1.62525,23800000.0
2009-12-08 07:33:00,1.6252,1.6253,1.6251,1.6252,16800000.0
2009-12-08 07:34:00,1.62525,1.6261,1.62525,1.62595,116500000.0
2009-12-08 07:35:00,1.62595,1.62595,1.62545,1.62555,53200000.0
2009-12-08 07:36:00,1.6256,1.6257,1.62535,1.6256,81600000.0
2009-12-08 07:37:00,1.62555,1.62595,1.62545,1.62595,39100000.0
2009-12-08 07:38:00,1.62585,1.62595,1.62575,1.62585,50500000.0
2009-12-08 07:39:00,1.6257,1.6257,1.6251,1.6251,49000000.0
2009-12-08 07:40:00,1.62525,1.62545,1.62525,1.62545,15400000.0
2009-12-08 07:41:00,1.62535,1.6255,1.62535,1.6255,4200000.0
2009-12-08 07:42:00,1.62555,1.62555,1.6252,1.62535,8400000.0
2009-12-08 07:43:00,1.6254,1.6257,1.62535,1.6257,24000000.0
2009-12-08 07:44:00,1.6257,1.6264,1.6257,1.62615,61000000.0
2009-12-08 07:45:00,1.62615,1.6263,1.62595,1.626,43400000.0
2009-12-08 07:46:00,1.6262,1.6262,1.62575,1.626,61800000.0
2009-12-08 07:47:00,1.62605,1.6261,1.62575,1.62585,57000000.0
2009-12-08 07:48:00,1.6258,1.62605,1.62555,1.62605,128000000.0
2009-12-08 07:49:00,1.62595,1.62595,1.6255,1.6258,86600000.0
2009-12-08 07:50:00,1.62585,1.6261,1.62545,1.6257,114800000.0
2009-12-08 07:51:00,1.6257,1.62625,1.6257,1.62615,171100000.0
2009-12-08 07:52:00,1.6261,1.6263,1.6256,1.62595,109400000.0
2009-12-08 07:53:00,1.62585,1.62585,1.6253,1.62555,225000000.0
2009-12-08 07:54:00,1.6256,1.62585,1.62535,1.6256,89600000.0
2009-12-08 07:55:00,1.62555,1.6257,1.62535,1.62555,78000000.0
2009-12-08 07:56:00,1.6255,1.6258,1.6253,1.6253,97000000.0
2009-12-08 07:57:00,1.6253,1.6254,1.62515,1.6252,73000000.0
2009-12-08 07:58:00,1.62525,1.62555,1.62505,1.6253,61800000.0
2009-12-08 07:59:00,1.62525,1.62555,1.62495,1.62495,154200000.0
2009-12-08 08:00:00,1.62505,1.6258,1.62505,1.6256,101600000.0
2009-12-08 08:01:00,1.62565,1.62595,1.6256,1.62575,69600000.0
2009-12-08 08:02:00,1.62575,1.62595,1.62575,1.62595,33000000.0
2009-12-08 08:03:00,1.6259,1.6262,1.6259,1.6259,62800000.0
2009-12-08 08:04:00,1.6259,1.62625,1.6259,1.6259,41200000.0
2009-12-08 08:05:00,1.62605,1.62615,1.6258,1.62585,55800000.0
2009-12-08 08:06:00,1.62585,1.6261,1.6258,1.6258,49600000.0
2009-12-08 08:07:00,1.6258,1.62585,1.6254,1.62585,111000000.0
2009-12-08 08:08:00,1.6258,1.626,1.62555,1.6256,112000000.0
2009-12-08 08:09:00,1.6256,1.6262,1.6255,1.62605,77100000.0
2009-12-08 08:10:00,1.626,1.626,1.6257,1.62595,60600000.0
2009-12-08 08:11:00,1.62585,1.6262,1.62565,1.6262,80200000.0
2009-12-08 08:12:00,1.62625,1.6267,1.6261,1.62645,68000000.0
2009-12-08 08:13:00,1.62635,1.62635,1.626,1.62635,62800000.0
2009-12-08 08:14:00,1.62625,1.62645,1.6258,1.6263,252800000.0
2009-12-08 08:15:00,1.6263,1.6263,1.62585,1.6259,106400000.0
2009-12-08 08:16:00,1.6259,1.6262,1.6257,1.6262,69000000.0
2009-12-08 08:17:00,1.62625,1.6266,1.6261,1.62615,79800000.0
2009-12-08 08:18:00,1.62615,1.6262,1.62585,1.62595,51600000.0
2009-12-08 08:19:00,1.6259,1.6267,1.6257,1.6258,131400000.0
2009-12-08 08:20:00,1.6259,1.62615,1.6256,1.6261,132000000.0
2009-12-08 08:21:00,1.6261,1.6264,1.62605,1.62625,124800000.0
2009-12-08 08:22:00,1.62635,1.62635,1.6253,1.6258,132800000.0
2009-12-08 08:23:00,1.6258,1.626,1.6254,1.62575,92200000.0
2009-12-08 08:24:00,1.62565,1.6258,1.62555,1.62555,54200000.0
2009-12-08 08:25:00,1.6256,1.6257,1.62545,1.6256,46400000.0
2009-12-08 08:26:00,1.62555,1.62565,1.62545,1.6256,24000000.0
2009-12-08 08:27:00,1.62555,1.62555,1.62525,1.6253,26600000.0
2009-12-08 08:28:00,1.6254,1.62585,1.62515,1.6258,114400000.0
2009-12-08 08:29:00,1.6258,1.62605,1.6255,1.62585,184600000.0
2009-12-08 08:30:00,1.62585,1.62605,1.62545,1.6259,96000000.0
2009-12-08 08:31:00,1.6259,1.6265,1.62575,1.6264,101800000.0
2009-12-08 08:32:00,1.62635,1.6265,1.62605,1.62645,90200000.0
2009-12-08 08:33:00,1.62645,1.62655,1.62625,1.62625,78400000.0
2009-12-08 08:34:00,1.62625,1.62665,1.62625,1.6266,133200000.0
2009-12-08 08:35:00,1.62655,1.62665,1.6262,1.6265,78600000.0
2009-12-08 08:36:00,1.6265,1.6267,1.62645,1.62655,25400000.0
2009-12-08 08:37:00,1.6265,1.6266,1.62615,1.6264,71800000.0
2009-12-08 08:38:00,1.62635,1.6267,1.62635,1.62655,44000000.0
2009-12-08 08:39:00,1.6265,1.6266,1.6256,1.6258,96600000.0
2009-12-08 08:40:00,1.6257,1.62635,1.6257,1.6261,88000000.0
2009-12-08 08:41:00,1.62615,1.62625,1.62605,1.6262,83400000.0
2009-12-08 08:42:00,1.62625,1.62635,1.6261,1.6263,59800000.0
2009-12-08 08:43:00,1.62615,1.6263,1.62585,1.626,128800000.0
2009-12-08 08:44:00,1.6259,1.6261,1.62585,1.626,57400000.0
2009-12-08 08:45:00,1.62595,1.62635,1.62565,1.62575,93400000.0
2009-12-08 08:46:00,1.62565,1.6262,1.62565,1.6258,119000000.0
2009-12-08 08:47:00,1.6258,1.6264,1.62565,1.62615,100000000.0
2009-12-08 08:48:00,1.62615,1.62615,1.62605,1.62615,14000000.0
2009-12-08 08:49:00,1.62605,1.6263,1.626,1.6263,27000000.0
2009-12-08 08:50:00,1.6262,1.6267,1.62585,1.6265,140300000.0
2009-12-08 08:51:00,1.6265,1.6265,1.62595,1.6262,64600000.0
2009-12-08 08:52:00,1.6262,1.6262,1.6259,1.6262,38800000.0
2009-12-08 08:53:00,1.62615,1.62625,1.62605,1.6261,64400000.0
2009-12-08 08:54:00,1.62615,1.62625,1.62595,1.6262,33800000.0
2009-12-08 08:55:00,1.62625,1.62635,1.6261,1.6262,44600000.0
2009-12-08 08:56:00,1.62615,1.62625,1.6261,1.6262,12600000.0
2009-12-08 08:57:00,1.62625,1.6263,1.626,1.62615,47200000.0
2009-12-08 08:58:00,1.6262,1.62625,1.626,1.62625,57000000.0
2009-12-08 08:59:00,1.6264,1.62665,1.62605,1.6266,134600000.0
2009-12-08 09:00:00,1.6265,1.62705,1.6265,1.62675,74900000.0
2009-12-08 09:01:00,1.6267,1.6273,1.6266,1.62675,116400000.0
2009-12-08 09:02:00,1.62665,1.62675,1.6265,1.62665,52800000.0
2009-12-08 09:03:00,1.6267,1.6268,1.62615,1.62615,59200000.0
2009-12-08 09:04:00,1.62615,1.6267,1.62615,1.6265,55800000.0
2009-12-08 09:05:00,1.6266,1.62705,1.6265,1.62665,71400000.0
2009-12-08 09:06:00,1.62665,1.62725,1.62665,1.62725,76000000.0
2009-12-08 09:07:00,1.6273,1.62745,1.6271,1.6272,43700000.0
2009-12-08 09:08:00,1.6271,1.62725,1.62685,1.62695,69200000.0
2009-12-08 09:09:00,1.627,1.627,1.62675,1.6268,41400000.0
2009-12-08 09:10:00,1.6268,1.62705,1.62635,1.6268,121000000.0
2009-12-08 09:11:00,1.6268,1.627,1.6266,1.62695,109800000.0
2009-12-08 09:12:00,1.62705,1.62705,1.6264,1.62675,105900000.0
2009-12-08 09:13:00,1.62665,1.6271,1.62665,1.6267,67600000.0
2009-12-08 09:14:00,1.6268,1.62695,1.6262,1.6264,65500000.0
2009-12-08 09:15:00,1.6264,1.62715,1.6264,1.62675,109700000.0
2009-12-08 09:16:00,1.6267,1.6272,1.6266,1.6266,112200000.0
2009-12-08 09:17:00,1.6266,1.62695,1.62655,1.62695,39000000.0
2009-12-08 09:18:00,1.6269,1.6269,1.62635,1.62645,61400000.0
2009-12-08 09:19:00,1.6265,1.62695,1.6264,1.62695,93800000.0
2009-12-08 09:20:00,1.627,1.6278,1.6268,1.62755,97100000.0
2009-12-08 09:21:00,1.6275,1.6275,1.62705,1.62725,127000000.0
2009-12-08 09:22:00,1.6272,1.6273,1.62705,1.62725,37200000.0
2009-12-08 09:23:00,1.6274,1.6274,1.6267,1.627,205600000.0
2009-12-08 09:24:00,1.62705,1.6275,1.6269,1.62705,216500000.0
2009-12-08 09:25:00,1.62715,1.62765,1.62695,1.6274,118800000.0
2009-12-08 09:26:00,1.62735,1.6276,1.62705,1.62745,101200000.0
2009-12-08 09:27:00,1.62735,1.62775,1.6273,1.62735,99100000.0
2009-12-08 09:28:00,1.62735,1.62745,1.627,1.62735,92200000.0
2009-12-08 09:29:00,1.6275,1.62765,1.62725,1.62725,48600000.0
2009-12-08 09:30:00,1.62715,1.62735,1.62705,1.62715,82000000.0
2009-12-08 09:31:00,1.62705,1.62705,1.62645,1.62655,107900000.0
2009-12-08 09:32:00,1.62655,1.62675,1.6263,1.6266,72200000.0
2009-12-08 09:33:00,1.62665,1.62705,1.62645,1.6266,82200000.0
2009-12-08 09:34:00,1.62665,1.62705,1.62635,1.6264,133000000.0
2009-12-08 09:35:00,1.6264,1.6267,1.6262,1.6264,81900000.0
2009-12-08 09:36:00,1.62635,1.6273,1.62635,1.6269,82400000.0
2009-12-08 09:37:00,1.6268,1.6269,1.6267,1.6268,20400000.0
2009-12-08 09:38:00,1.6268,1.6271,1.6267,1.62695,51300000.0
2009-12-08 09:39:00,1.627,1.6272,1.62675,1.62705,90300000.0
2009-12-08 09:40:00,1.6271,1.6271,1.62625,1.62645,74400000.0
2009-12-08 09:41:00,1.6264,1.62705,1.6264,1.62685,61400000.0
2009-12-08 09:42:00,1.62695,1.6272,1.62685,1.62685,52000000.0
2009-12-08 09:43:00,1.62695,1.62705,1.62635,1.62655,112100000.0
2009-12-08 09:44:00,1.6265,1.62665,1.6263,1.62645,93600000.0
2009-12-08 09:45:00,1.62645,1.6271,1.62645,1.6269,45400000.0
2009-12-08 09:46:00,1.62695,1.62715,1.62665,1.6268,71200000.0
2009-12-08 09:47:00,1.6268,1.62735,1.62675,1.6272,166900000.0
2009-12-08 09:48:00,1.62735,1.6274,1.62655,1.6268,228000000.0
2009-12-08 09:49:00,1.6267,1.62695,1.62645,1.62685,142300000.0
2009-12-08 09:50:00,1.62695,1.627,1.6264,1.62655,112900000.0
2009-12-08 09:51:00,1.62645,1.6269,1.62605,1.62625,153800000.0
2009-12-08 09:52:00,1.6261,1.6267,1.6261,1.62665,137300000.0
2009-12-08 09:53:00,1.6265,1.6267,1.6262,1.62655,117300000.0
2009-12-08 09:54:00,1.62645,1.6267,1.62575,1.6258,180900000.0
2009-12-08 09:55:00,1.62585,1.6262,1.6257,1.62595,132400000.0
2009-12-08 09:56:00,1.62595,1.6262,1.62555,1.626,53600000.0
2009-12-08 09:57:00,1.6263,1.62635,1.62595,1.62615,75200000.0
2009-12-08 09:58:00,1.62615,1.62615,1.62565,1.6257,97400000.0
2009-12-08 09:59:00,1.62575,1.626,1.6255,1.62575,125400000.0
2009-12-08 10:00:00,1.62575,1.62595,1.62555,1.62565,180700000.0
2009-12-08 10:01:00,1.62575,1.62745,1.62575,1.62725,222800000.0
2009-12-08 10:02:00,1.6273,1.6277,1.62695,1.62695,219700000.0
2009-12-08 10:03:00,1.62695,1.6274,1.6267,1.6272,252000000.0
2009-12-08 10:04:00,1.62705,1.6273,1.62665,1.627,166200000.0
2009-12-08 10:05:00,1.6271,1.62745,1.62685,1.6269,175200000.0
2009-12-08 10:06:00,1.6269,1.62725,1.62675,1.62685,162000000.0
2009-12-08 10:07:00,1.62705,1.62755,1.6269,1.6274,181500000.0
2009-12-08 10:08:00,1.6274,1.6276,1.62675,1.62675,263200000.0
2009-12-08 10:09:00,1.62675,1.627,1.6263,1.62645,297400000.0
2009-12-08 10:10:00,1.6266,1.6266,1.62575,1.62615,236600000.0
2009-12-08 10:11:00,1.6261,1.62615,1.6258,1.62595,243700000.0
2009-12-08 10:12:00,1.6259,1.62605,1.62565,1.626,118800000.0
2009-12-08 10:13:00,1.62595,1.62645,1.6258,1.6258,220600000.0
2009-12-08 10:14:00,1.6259,1.62615,1.62555,1.62555,149100000.0
2009-12-08 10:15:00,1.6255,1.6255,1.62485,1.6254,233700000.0
2009-12-08 10:16:00,1.6253,1.62585,1.6252,1.6255,143000000.0
2009-12-08 10:17:00,1.62545,1.62575,1.6253,1.6254,123700000.0
2009-12-08 10:18:00,1.6254,1.6256,1.62515,1.6256,89600000.0
2009-12-08 10:19:00,1.62555,1.626,1.62545,1.62595,127800000.0
2009-12-08 10:20:00,1.62585,1.626,1.62575,1.62595,108000000.0
2009-12-08 10:21:00,1.6259,1.6263,1.62545,1.62585,114800000.0
2009-12-08 10:22:00,1.6259,1.62605,1.6254,1.6254,142200000.0
2009-12-08 10:23:00,1.62545,1.6255,1.6252,1.6254,69400000.0
2009-12-08 10:24:00,1.62545,1.62595,1.6252,1.62575,116800000.0
2009-12-08 10:25:00,1.62575,1.62625,1.62575,1.6259,122800000.0
2009-12-08 10:26:00,1.62575,1.6259,1.6256,1.6256,123800000.0
2009-12-08 10:27:00,1.6257,1.6259,1.6253,1.62565,137700000.0
2009-12-08 10:28:00,1.62565,1.6258,1.62545,1.62545,116800000.0
2009-12-08 10:29:00,1.62555,1.62615,1.6253,1.62545,165200000.0
2009-12-08 10:30:00,1.62545,1.62555,1.6251,1.62525,176800000.0
2009-12-08 10:31:00,1.62515,1.6254,1.62505,1.6252,138200000.0
2009-12-08 10:32:00,1.6253,1.62545,1.62495,1.62525,89300000.0
2009-12-08 10:33:00,1.62525,1.6261,1.6251,1.6259,103600000.0
2009-12-08 10:34:00,1.62585,1.62595,1.62565,1.6258,64000000.0
2009-12-08 10:35:00,1.6258,1.6259,1.6253,1.6255,139900000.0
2009-12-08 10:36:00,1.62555,1.62565,1.62505,1.62505,182400000.0
2009-12-08 10:37:00,1.6252,1.62545,1.62495,1.6253,154700000.0
2009-12-08 10:38:00,1.6252,1.62565,1.6252,1.62545,141600000.0
2009-12-08 10:39:00,1.62535,1.626,1.6253,1.62585,144800000.0
2009-12-08 10:40:00,1.62585,1.62605,1.62545,1.6256,205400000.0
2009-12-08 10:41:00,1.62555,1.62605,1.6254,1.626,130500000.0
2009-12-08 10:42:00,1.626,1.62615,1.62585,1.62605,93000000.0
2009-12-08 10:43:00,1.62595,1.62605,1.6257,1.6257,68300000.0
2009-12-08 10:44:00,1.62575,1.62585,1.62555,1.62585,69500000.0
2009-12-08 10:45:00,1.62585,1.62615,1.62565,1.62585,150700000.0
2009-12-08 10:46:00,1.62585,1.62625,1.6258,1.62625,55800000.0
2009-12-08 10:47:00,1.62625,1.6264,1.6261,1.6261,128600000.0
2009-12-08 10:48:00,1.62625,1.62645,1.62625,1.6263,38600000.0
2009-12-08 10:49:00,1.62635,1.62645,1.62595,1.62595,72000000.0
2009-12-08 10:50:00,1.626,1.62605,1.62515,1.62515,122300000.0
2009-12-08 10:51:00,1.6252,1.62545,1.6251,1.62545,91200000.0
2009-12-08 10:52:00,1.62545,1.6258,1.6254,1.6254,93000000.0
2009-12-08 10:53:00,1.62535,1.6258,1.62535,1.6257,110800000.0
2009-12-08 10:54:00,1.62565,1.62585,1.62555,1.6256,52000000.0
2009-12-08 10:55:00,1.6256,1.6258,1.6255,1.6255,105600000.0
2009-12-08 10:56:00,1.62555,1.62565,1.6252,1.62545,112400000.0
2009-12-08 10:57:00,1.62545,1.62545,1.62485,1.62525,71000000.0
2009-12-08 10:58:00,1.62525,1.6258,1.6252,1.6253,74300000.0
2009-12-08 10:59:00,1.6254,1.6255,1.62485,1.62485,72500000.0
2009-12-08 11:00:00,1.625,1.62555,1.62495,1.625,114200000.0
2009-12-08 11:01:00,1.62495,1.6256,1.6249,1.6255,77200000.0
2009-12-08 11:02:00,1.6255,1.62565,1.625,1.6255,98600000.0
2009-12-08 11:03:00,1.62555,1.6261,1.6254,1.62565,118600000.0
2009-12-08 11:04:00,1.62565,1.626,1.6255,1.62575,95600000.0
2009-12-08 11:05:00,1.62585,1.6259,1.62555,1.62575,62400000.0
2009-12-08 11:06:00,1.6259,1.6259,1.6255,1.6255,60900000.0
2009-12-08 11:07:00,1.62545,1.62545,1.6246,1.62495,121400000.0
2009-12-08 11:08:00,1.625,1.6251,1.62475,1.62485,69200000.0
2009-12-08 11:09:00,1.62485,1.6251,1.6244,1.62455,125900000.0
2009-12-08 11:10:00,1.6246,1.62465,1.6244,1.62465,50600000.0
2009-12-08 11:11:00,1.62475,1.62545,1.6247,1.6252,104300000.0
2009-12-08 11:12:00,1.62515,1.6256,1.62515,1.6254,88200000.0
2009-12-08 11:13:00,1.62545,1.6258,1.6253,1.62555,58200000.0
2009-12-08 11:14:00,1.6256,1.62565,1.62525,1.62525,108000000.0
2009-12-08 11:15:00,1.6253,1.6255,1.6251,1.6252,58600000.0
2009-12-08 11:16:00,1.62515,1.62525,1.6245,1.6245,90600000.0
2009-12-08 11:17:00,1.6246,1.62515,1.62435,1.62495,104300000.0
2009-12-08 11:18:00,1.62495,1.62525,1.62475,1.62495,68000000.0
2009-12-08 11:19:00,1.625,1.6252,1.62465,1.62515,133200000.0
2009-12-08 11:20:00,1.62505,1.62565,1.62455,1.6254,190700000.0
2009-12-08 11:21:00,1.6254,1.6256,1.6253,1.62555,85400000.0
2009-12-08 11:22:00,1.62545,1.6258,1.6254,1.62555,87900000.0
2009-12-08 11:23:00,1.6255,1.6256,1.6253,1.62535,86200000.0
2009-12-08 11:24:00,1.6253,1.62635,1.6253,1.6262,90800000.0
2009-12-08 11:25:00,1.6262,1.6264,1.6261,1.6261,63000000.0
2009-12-08 11:26:00,1.6261,1.62635,1.6261,1.6262,54400000.0
2009-12-08 11:27:00,1.6262,1.6264,1.62615,1.6263,46600000.0
2009-12-08 11:28:00,1.62635,1.6266,1.62635,1.62645,64700000.0
2009-12-08 11:29:00,1.62645,1.6265,1.6263,1.62635,56800000.0
2009-12-08 11:30:00,1.6264,1.62655,1.62595,1.62595,171000000.0
2009-12-08 11:31:00,1.626,1.6261,1.62485,1.62485,174000000.0
2009-12-08 11:32:00,1.6248,1.625,1.6248,1.62485,162100000.0
2009-12-08 11:33:00,1.62485,1.62505,1.62465,1.62475,150300000.0
2009-12-08 11:34:00,1.6248,1.6249,1.62465,1.6248,155400000.0
2009-12-08 11:35:00,1.6248,1.6252,1.6245,1.62505,250600000.0
2009-12-08 11:36:00,1.625,1.62535,1.625,1.62505,106600000.0
2009-12-08 11:37:00,1.62495,1.6253,1.62475,1.62495,168200000.0
2009-12-08 11:38:00,1.62485,1.6253,1.62475,1.62525,95600000.0
2009-12-08 11:39:00,1.6253,1.6254,1.62485,1.62505,169200000.0
2009-12-08 11:40:00,1.6251,1.62515,1.6244,1.6246,145000000.0
2009-12-08 11:41:00,1.62455,1.62465,1.62425,1.6245,83600000.0
2009-12-08 11:42:00,1.62455,1.62475,1.6243,1.62445,87800000.0
2009-12-08 11:43:00,1.62465,1.62485,1.6239,1.62425,89200000.0
2009-12-08 11:44:00,1.62425,1.6245,1.624,1.6244,117000000.0
2009-12-08 11:45:00,1.6245,1.6249,1.62435,1.62455,128600000.0
2009-12-08 11:46:00,1.6245,1.6246,1.6242,1.6242,61400000.0
2009-12-08 11:47:00,1.62425,1.6245,1.62425,1.6245,38600000.0
2009-12-08 11:48:00,1.62445,1.6245,1.62415,1.6243,74600000.0
2009-12-08 11:49:00,1.62435,1.62445,1.62415,1.6243,54800000.0
2009-12-08 11:50:00,1.62435,1.62455,1.62435,1.62445,79900000.0
2009-12-08 11:51:00,1.62455,1.62465,1.62425,1.62425,136200000.0
2009-12-08 11:52:00,1.62425,1.62455,1.6242,1.62455,86200000.0
2009-12-08 11:53:00,1.62445,1.62465,1.62425,1.62455,141400000.0
2009-12-08 11:54:00,1.62455,1.62465,1.6244,1.62455,74400000.0
2009-12-08 11:55:00,1.62445,1.6246,1.62425,1.6243,86200000.0
2009-12-08 11:56:00,1.62425,1.6246,1.62415,1.6245,59800000.0
2009-12-08 11:57:00,1.6245,1.6246,1.6244,1.6245,74200000.0
2009-12-08 11:58:00,1.62455,1.6246,1.62395,1.6241,88200000.0
2009-12-08 11:59:00,1.62415,1.6252,1.62405,1.6249,186800000.0
2009-12-08 12:00:00,1.62495,1.62505,1.62395,1.62445,180100000.0
2009-12-08 12:01:00,1.6244,1.6249,1.6244,1.62485,122200000.0
2009-12-08 12:02:00,1.62485,1.6251,1.62425,1.62485,181000000.0
2009-12-08 12:03:00,1.62485,1.62535,1.62475,1.625,135200000.0
2009-12-08 12:04:00,1.625,1.6252,1.62485,1.6249,118200000.0
2009-12-08 12:05:00,1.62485,1.625,1.62465,1.62485,104200000.0
2009-12-08 12:06:00,1.6248,1.6249,1.6246,1.62475,63800000.0
2009-12-08 12:07:00,1.62475,1.62525,1.6247,1.6251,78800000.0
2009-12-08 12:08:00,1.62505,1.6255,1.6249,1.62535,90000000.0
2009-12-08 12:09:00,1.6253,1.62575,1.62515,1.62555,137800000.0
2009-12-08 12:10:00,1.62555,1.6256,1.62485,1.62515,219000000.0
2009-12-08 12:11:00,1.62515,1.62535,1.62495,1.6251,153400000.0
2009-12-08 12:12:00,1.6251,1.62535,1.6251,1.6251,92200000.0
2009-12-08 12:13:00,1.62505,1.62505,1.6246,1.6246,168400000.0
2009-12-08 12:14:00,1.62465,1.62505,1.6246,1.62485,145800000.0
2009-12-08 12:15:00,1.6248,1.6254,1.62465,1.6254,110200000.0
2009-12-08 12:16:00,1.6254,1.62555,1.6252,1.6252,99200000.0
2009-12-08 12:17:00,1.62525,1.62535,1.62505,1.62515,170900000.0
2009-12-08 12:18:00,1.62515,1.62525,1.62495,1.625,97500000.0
2009-12-08 12:19:00,1.62495,1.6251,1.62485,1.62485,101600000.0
2009-12-08 12:20:00,1.62485,1.62545,1.62485,1.6251,100800000.0
2009-12-08 12:21:00,1.62505,1.62545,1.62485,1.6252,154600000.0
2009-12-08 12:22:00,1.6252,1.62535,1.62475,1.62505,89600000.0
2009-12-08 12:23:00,1.62515,1.62515,1.6247,1.6249,128300000.0
2009-12-08 12:24:00,1.6249,1.62525,1.62485,1.625,65200000.0
2009-12-08 12:25:00,1.62515,1.62535,1.62505,1.6251,181800000.0
2009-12-08 12:26:00,1.6251,1.62545,1.6249,1.6254,69000000.0
2009-12-08 12:27:00,1.62535,1.62535,1.6249,1.625,63400000.0
2009-12-08 12:28:00,1.62495,1.62525,1.62485,1.62515,97800000.0
2009-12-08 12:29:00,1.6253,1.62535,1.62495,1.62505,112600000.0
2009-12-08 12:30:00,1.625,1.62505,1.6247,1.6247,116200000.0
2009-12-08 12:31:00,1.6248,1.62515,1.62465,1.62485,197000000.0
2009-12-08 12:32:00,1.62485,1.62495,1.62475,1.62485,100200000.0
2009-12-08 12:33:00,1.6248,1.6249,1.62455,1.62465,104400000.0
2009-12-08 12:34:00,1.62465,1.62465,1.6245,1.62465,93500000.0
2009-12-08 12:35:00,1.6247,1.62485,1.62465,1.62465,82200000.0
2009-12-08 12:36:00,1.62475,1.62485,1.6245,1.62465,101000000.0
2009-12-08 12:37:00,1.62465,1.6247,1.62455,1.62455,65600000.0
2009-12-08 12:38:00,1.6246,1.6247,1.62445,1.62455,41400000.0
2009-12-08 12:39:00,1.62445,1.6247,1.6243,1.62435,85000000.0
2009-12-08 12:40:00,1.62435,1.6247,1.62435,1.62435,112600000.0
2009-12-08 12:41:00,1.62445,1.6247,1.62415,1.62445,117800000.0
2009-12-08 12:42:00,1.62435,1.6246,1.6243,1.62445,70400000.0
2009-12-08 12:43:00,1.62445,1.6247,1.62445,1.6245,51600000.0
2009-12-08 12:44:00,1.6246,1.6246,1.62415,1.6242,70200000.0
2009-12-08 12:45:00,1.6242,1.6242,1.62385,1.624,109100000.0
2009-12-08 12:46:00,1.624,1.6241,1.6239,1.62395,43100000.0
2009-12-08 12:47:00,1.6239,1.6241,1.62385,1.624,60400000.0
2009-12-08 12:48:00,1.62395,1.62415,1.62375,1.62375,102800000.0
2009-12-08 12:49:00,1.62375,1.6241,1.62375,1.624,126800000.0
2009-12-08 12:50:00,1.6239,1.62445,1.6239,1.6242,67400000.0
2009-12-08 12:51:00,1.62425,1.62425,1.6237,1.62375,47200000.0
2009-12-08 12:52:00,1.62375,1.62425,1.6236,1.62415,101400000.0
2009-12-08 12:53:00,1.6241,1.6243,1.62385,1.6243,82000000.0
2009-12-08 12:54:00,1.62425,1.62435,1.62375,1.6238,104600000.0
2009-12-08 12:55:00,1.62385,1.62395,1.6238,1.62385,55800000.0
2009-12-08 12:56:00,1.6241,1.6251,1.624,1.625,111400000.0
2009-12-08 12:57:00,1.6251,1.6252,1.62435,1.62465,101000000.0
2009-12-08 12:58:00,1.62465,1.62485,1.62445,1.62485,36800000.0
2009-12-08 12:59:00,1.62475,1.625,1.6247,1.6247,46800000.0
2009-12-08 13:00:00,1.62455,1.62505,1.624,1.6242,198700000.0
2009-12-08 13:01:00,1.6242,1.6245,1.624,1.62415,106600000.0
2009-12-08 13:02:00,1.62415,1.62425,1.6237,1.6237,70000000.0
2009-12-08 13:03:00,1.6237,1.6239,1.6237,1.62375,90400000.0
2009-12-08 13:04:00,1.6238,1.62405,1.62355,1.6239,85000000.0
2009-12-08 13:05:00,1.62395,1.62435,1.62375,1.62425,153400000.0
2009-12-08 13:06:00,1.62425,1.62465,1.6241,1.62445,172200000.0
2009-12-08 13:07:00,1.62455,1.62465,1.6242,1.62435,141100000.0
2009-12-08 13:08:00,1.62425,1.62425,1.62355,1.6239,117600000.0
2009-12-08 13:09:00,1.62395,1.62395,1.62315,1.6232,157600000.0
2009-12-08 13:10:00,1.6232,1.6235,1.6229,1.62305,111000000.0
2009-12-08 13:11:00,1.62305,1.62355,1.62295,1.6232,158700000.0
2009-12-08 13:12:00,1.6233,1.62365,1.62325,1.62335,136900000.0
2009-12-08 13:13:00,1.6234,1.6237,1.6232,1.62335,124400000.0
2009-12-08 13:14:00,1.6234,1.62385,1.62335,1.6237,117800000.0
2009-12-08 13:15:00,1.62375,1.6238,1.6231,1.6234,83400000.0
2009-12-08 13:16:00,1.62335,1.62345,1.6232,1.6234,72800000.0
2009-12-08 13:17:00,1.6235,1.62395,1.62315,1.62375,126000000.0
2009-12-08 13:18:00,1.62375,1.6245,1.6237,1.62405,205000000.0
2009-12-08 13:19:00,1.6241,1.62435,1.6239,1.62395,131400000.0
2009-12-08 13:20:00,1.6239,1.62395,1.62345,1.6235,157500000.0
2009-12-08 13:21:00,1.6235,1.62405,1.62335,1.62385,178600000.0
2009-12-08 13:22:00,1.62375,1.62395,1.62275,1.6229,143400000.0
2009-12-08 13:23:00,1.62295,1.62335,1.62265,1.62325,114200000.0
2009-12-08 13:24:00,1.6232,1.6234,1.6231,1.6232,111400000.0
2009-12-08 13:25:00,1.6232,1.62345,1.6231,1.62345,57400000.0
2009-12-08 13:26:00,1.62345,1.62355,1.62325,1.6235,86200000.0
2009-12-08 13:27:00,1.6235,1.624,1.62335,1.624,70200000.0
2009-12-08 13:28:00,1.62405,1.6243,1.62385,1.62385,116400000.0
2009-12-08 13:29:00,1.6238,1.6239,1.6236,1.62385,104200000.0
2009-12-08 13:30:00,1.62385,1.62515,1.62385,1.6251,218000000.0
2009-12-08 13:31:00,1.62515,1.6255,1.62495,1.625,121500000.0
2009-12-08 13:32:00,1.625,1.62525,1.62465,1.6249,111000000.0
2009-12-08 13:33:00,1.6251,1.6256,1.625,1.62555,45300000.0
2009-12-08 13:34:00,1.6256,1.62575,1.62475,1.62485,166200000.0
2009-12-08 13:35:00,1.62485,1.6254,1.6247,1.62525,206400000.0
2009-12-08 13:36:00,1.62525,1.6257,1.62505,1.62555,134200000.0
2009-12-08 13:37:00,1.62555,1.62595,1.6253,1.6254,226200000.0
2009-12-08 13:38:00,1.62535,1.6261,1.62535,1.6259,146600000.0
2009-12-08 13:39:00,1.62595,1.6264,1.62565,1.62565,137600000.0
2009-12-08 13:40:00,1.62575,1.6269,1.62545,1.62675,178200000.0
2009-12-08 13:41:00,1.62675,1.62695,1.62645,1.6266,296600000.0
2009-12-08 13:42:00,1.6266,1.6267,1.6258,1.62605,369800000.0
2009-12-08 13:43:00,1.6261,1.62615,1.6258,1.6258,186400000.0
2009-12-08 13:44:00,1.6259,1.6261,1.62575,1.62595,86800000.0
2009-12-08 13:45:00,1.6259,1.6262,1.62555,1.6258,152300000.0
2009-12-08 13:46:00,1.62565,1.62625,1.6255,1.6257,144700000.0
2009-12-08 13:47:00,1.62575,1.62575,1.62515,1.6255,117200000.0
2009-12-08 13:48:00,1.62555,1.62575,1.62535,1.62565,113600000.0
2009-12-08 13:49:00,1.6257,1.62575,1.62475,1.6248,203100000.0
2009-12-08 13:50:00,1.6249,1.62545,1.6248,1.62505,147600000.0
2009-12-08 13:51:00,1.62505,1.62515,1.62455,1.62455,173400000.0
2009-12-08 13:52:00,1.62455,1.62495,1.62385,1.62405,127800000.0
2009-12-08 13:53:00,1.62405,1.6246,1.62365,1.62445,145200000.0
2009-12-08 13:54:00,1.6245,1.62495,1.6243,1.6248,141600000.0
2009-12-08 13:55:00,1.62475,1.62505,1.62465,1.62465,89400000.0
2009-12-08 13:56:00,1.62455,1.6259,1.6243,1.62525,208700000.0
2009-12-08 13:57:00,1.62515,1.6256,1.62405,1.6242,284000000.0
2009-12-08 13:58:00,1.62415,1.625,1.62395,1.62485,123800000.0
2009-12-08 13:59:00,1.6249,1.6253,1.6246,1.62495,139500000.0
2009-12-08 14:00:00,1.62495,1.6263,1.6248,1.6261,206200000.0
2009-12-08 14:01:00,1.6261,1.62615,1.6254,1.62545,169200000.0
2009-12-08 14:02:00,1.6255,1.6257,1.62425,1.6249,201900000.0
2009-12-08 14:03:00,1.62495,1.6256,1.62475,1.62505,224400000.0
2009-12-08 14:04:00,1.62495,1.62575,1.62495,1.62545,193200000.0
2009-12-08 14:05:00,1.62545,1.6257,1.625,1.6256,107200000.0
2009-12-08 14:06:00,1.62555,1.6258,1.62505,1.62555,191300000.0
2009-12-08 14:07:00,1.6255,1.6255,1.6249,1.62515,96700000.0
2009-12-08 14:08:00,1.625,1.62605,1.62475,1.62595,110000000.0
2009-12-08 14:09:00,1.6259,1.6264,1.6258,1.6263,170300000.0
2009-12-08 14:10:00,1.6263,1.62645,1.6259,1.62635,130200000.0
2009-12-08 14:11:00,1.6263,1.62655,1.62585,1.62585,106800000.0
2009-12-08 14:12:00,1.62585,1.62615,1.62585,1.6259,128800000.0
2009-12-08 14:13:00,1.62585,1.62665,1.62585,1.62615,175800000.0
2009-12-08 14:14:00,1.6261,1.62675,1.62605,1.62605,105500000.0
2009-12-08 14:15:00,1.626,1.62645,1.6258,1.6258,133800000.0
2009-12-08 14:16:00,1.62585,1.6261,1.62535,1.62555,188800000.0
2009-12-08 14:17:00,1.6255,1.62575,1.62525,1.62545,167500000.0
2009-12-08 14:18:00,1.62535,1.6258,1.62535,1.6258,92800000.0
2009-12-08 14:19:00,1.6258,1.62585,1.62555,1.62585,63400000.0
2009-12-08 14:20:00,1.62575,1.62615,1.62555,1.62595,109800000.0
2009-12-08 14:21:00,1.62595,1.62615,1.6256,1.6258,81000000.0
2009-12-08 14:22:00,1.6258,1.6259,1.62545,1.62565,76800000.0
2009-12-08 14:23:00,1.6256,1.62575,1.6255,1.62555,61100000.0
2009-12-08 14:24:00,1.62555,1.62575,1.62545,1.62565,84400000.0
2009-12-08 14:25:00,1.62565,1.62585,1.62545,1.62575,192800000.0
2009-12-08 14:26:00,1.6257,1.62605,1.6255,1.6257,90500000.0
2009-12-08 14:27:00,1.62565,1.6258,1.62545,1.6256,111200000.0
2009-12-08 14:28:00,1.62565,1.626,1.62495,1.62505,321600000.0
2009-12-08 14:29:00,1.62495,1.62545,1.6245,1.62495,284500000.0
2009-12-08 14:30:00,1.6249,1.6256,1.62485,1.62545,164400000.0
2009-12-08 14:31:00,1.62545,1.62565,1.62505,1.6255,196400000.0
2009-12-08 14:32:00,1.62545,1.6258,1.62475,1.62555,195800000.0
2009-12-08 14:33:00,1.62555,1.6261,1.62525,1.6255,337200000.0
2009-12-08 14:34:00,1.6255,1.62555,1.625,1.62505,332400000.0
2009-12-08 14:35:00,1.6251,1.6251,1.62455,1.62495,210800000.0
2009-12-08 14:36:00,1.62495,1.6254,1.6245,1.62515,186200000.0
2009-12-08 14:37:00,1.62525,1.62525,1.62485,1.62485,153600000.0
2009-12-08 14:38:00,1.62495,1.62535,1.62495,1.625,152600000.0
2009-12-08 14:39:00,1.62495,1.6252,1.6247,1.62505,143800000.0
2009-12-08 14:40:00,1.62515,1.62555,1.625,1.62545,108000000.0
2009-12-08 14:41:00,1.6254,1.6254,1.62485,1.6251,102200000.0
2009-12-08 14:42:00,1.6251,1.62515,1.6247,1.6249,102000000.0
2009-12-08 14:43:00,1.625,1.62535,1.62465,1.62465,117000000.0
2009-12-08 14:44:00,1.6246,1.62515,1.6246,1.6248,110800000.0
2009-12-08 14:45:00,1.6248,1.62525,1.62395,1.62405,135000000.0
2009-12-08 14:46:00,1.624,1.6246,1.624,1.62435,132900000.0
2009-12-08 14:47:00,1.62455,1.62455,1.6239,1.6242,73200000.0
2009-12-08 14:48:00,1.62405,1.62465,1.624,1.6244,138800000.0
2009-12-08 14:49:00,1.62435,1.62515,1.62435,1.6251,153000000.0
2009-12-08 14:50:00,1.62515,1.6253,1.62425,1.6243,178600000.0
2009-12-08 14:51:00,1.62425,1.62485,1.62405,1.62435,89400000.0
2009-12-08 14:52:00,1.62435,1.6248,1.62435,1.62455,134200000.0
2009-12-08 14:53:00,1.62455,1.6247,1.62435,1.62455,64400000.0
2009-12-08 14:54:00,1.62455,1.62475,1.6244,1.6246,80800000.0
2009-12-08 14:55:00,1.6245,1.62495,1.6244,1.6247,56600000.0
2009-12-08 14:56:00,1.62485,1.625,1.62455,1.6248,98400000.0
2009-12-08 14:57:00,1.62475,1.62515,1.6246,1.625,55600000.0
2009-12-08 14:58:00,1.62505,1.6251,1.62485,1.62485,67400000.0
2009-12-08 14:59:00,1.62485,1.6251,1.62465,1.62505,54600000.0
2009-12-08 15:00:00,1.62505,1.62535,1.6248,1.625,113000000.0
2009-12-08 15:01:00,1.625,1.6251,1.6244,1.62485,80600000.0
2009-12-08 15:02:00,1.6248,1.6253,1.62475,1.62515,95400000.0
2009-12-08 15:03:00,1.6251,1.6257,1.6251,1.62545,84200000.0
2009-12-08 15:04:00,1.62535,1.6255,1.62495,1.6251,122400000.0
2009-12-08 15:05:00,1.62515,1.6254,1.62505,1.62515,70800000.0
2009-12-08 15:06:00,1.62515,1.6253,1.6251,1.62525,70000000.0
2009-12-08 15:07:00,1.62515,1.62525,1.6248,1.62495,142200000.0
2009-12-08 15:08:00,1.625,1.6254,1.62465,1.6254,259300000.0
2009-12-08 15:09:00,1.6254,1.62555,1.625,1.62515,168600000.0
2009-12-08 15:10:00,1.6251,1.6255,1.625,1.625,118400000.0
2009-12-08 15:11:00,1.62495,1.62535,1.62485,1.62505,154600000.0
2009-12-08 15:12:00,1.62495,1.62515,1.62435,1.62445,221000000.0
2009-12-08 15:13:00,1.62455,1.62455,1.62425,1.6244,123400000.0
2009-12-08 15:14:00,1.62445,1.6246,1.62425,1.6245,136500000.0
2009-12-08 15:15:00,1.6246,1.6246,1.6242,1.6243,163700000.0
2009-12-08 15:16:00,1.62425,1.62425,1.62375,1.6239,240200000.0
2009-12-08 15:17:00,1.62385,1.6243,1.62365,1.6241,254200000.0
2009-12-08 15:18:00,1.62395,1.62435,1.62365,1.62425,196900000.0
2009-12-08 15:19:00,1.6243,1.62435,1.62375,1.6239,215200000.0
2009-12-08 15:20:00,1.6239,1.62415,1.6237,1.62405,209200000.0
2009-12-08 15:21:00,1.6241,1.6243,1.62385,1.62405,185300000.0
2009-12-08 15:22:00,1.62405,1.62445,1.62395,1.62425,196100000.0
2009-12-08 15:23:00,1.6242,1.62485,1.62405,1.6246,276300000.0
2009-12-08 15:24:00,1.62455,1.6253,1.62445,1.6252,157100000.0
2009-12-08 15:25:00,1.6252,1.6257,1.62465,1.62515,306800000.0
2009-12-08 15:26:00,1.6253,1.6253,1.62445,1.62495,221700000.0
2009-12-08 15:27:00,1.6247,1.62505,1.62425,1.6247,190700000.0
2009-12-08 15:28:00,1.6247,1.62525,1.62465,1.62485,182200000.0
2009-12-08 15:29:00,1.6248,1.62555,1.6248,1.6254,223700000.0
2009-12-08 15:30:00,1.6253,1.62565,1.6249,1.6251,283900000.0
2009-12-08 15:31:00,1.6251,1.6266,1.62485,1.62645,282700000.0
2009-12-08 15:32:00,1.62645,1.62655,1.6257,1.6258,268600000.0
2009-12-08 15:33:00,1.6258,1.6258,1.6246,1.625,218700000.0
2009-12-08 15:34:00,1.6249,1.62535,1.62475,1.62515,270100000.0
2009-12-08 15:35:00,1.62515,1.62535,1.62435,1.62475,260300000.0
2009-12-08 15:36:00,1.62475,1.62525,1.6244,1.62445,190200000.0
2009-12-08 15:37:00,1.62455,1.62455,1.6239,1.624,127900000.0
2009-12-08 15:38:00,1.62395,1.6247,1.6238,1.62435,149800000.0
2009-12-08 15:39:00,1.62445,1.6246,1.6242,1.62435,97300000.0
2009-12-08 15:40:00,1.6243,1.62465,1.62425,1.62445,173600000.0
2009-12-08 15:41:00,1.6245,1.62495,1.6244,1.6248,147200000.0
2009-12-08 15:42:00,1.6248,1.62495,1.62445,1.62455,137600000.0
2009-12-08 15:43:00,1.62455,1.62495,1.6244,1.62475,116300000.0
2009-12-08 15:44:00,1.62485,1.6253,1.6245,1.625,161600000.0
2009-12-08 15:45:00,1.62495,1.62545,1.62465,1.6247,127700000.0
2009-12-08 15:46:00,1.62465,1.625,1.62355,1.62395,175600000.0
2009-12-08 15:47:00,1.624,1.62435,1.62375,1.62395,181700000.0
2009-12-08 15:48:00,1.624,1.62415,1.62365,1.624,166200000.0
2009-12-08 15:49:00,1.6241,1.6241,1.62365,1.6237,79500000.0
2009-12-08 15:50:00,1.62365,1.62395,1.62355,1.6236,95900000.0
2009-12-08 15:51:00,1.62365,1.62395,1.62355,1.6239,75000000.0
2009-12-08 15:52:00,1.62395,1.62415,1.6238,1.62395,175500000.0
2009-12-08 15:53:00,1.624,1.6241,1.6238,1.6239,303600000.0
2009-12-08 15:54:00,1.6239,1.62425,1.62385,1.624,190700000.0
2009-12-08 15:55:00,1.624,1.6241,1.62365,1.6241,157400000.0
2009-12-08 15:56:00,1.6241,1.62415,1.6238,1.6239,191700000.0
2009-12-08 15:57:00,1.624,1.62425,1.62385,1.62415,166300000.0
2009-12-08 15:58:00,1.62435,1.62445,1.62395,1.6241,369700000.0
2009-12-08 15:59:00,1.6241,1.6246,1.62385,1.62415,315800000.0
2009-12-08 16:00:00,1.62435,1.62485,1.624,1.624,221900000.0
2009-12-08 16:01:00,1.624,1.6243,1.62395,1.6242,270900000.0
2009-12-08 16:02:00,1.62415,1.6244,1.62375,1.6241,258400000.0
2009-12-08 16:03:00,1.62425,1.6247,1.62395,1.6247,230500000.0
2009-12-08 16:04:00,1.62465,1.6248,1.6244,1.6248,188600000.0
2009-12-08 16:05:00,1.6248,1.62515,1.6241,1.6242,222400000.0
2009-12-08 16:06:00,1.62415,1.62445,1.62365,1.62375,235900000.0
2009-12-08 16:07:00,1.62365,1.6242,1.6236,1.6237,207100000.0
2009-12-08 16:08:00,1.6237,1.62405,1.62345,1.62385,252800000.0
2009-12-08 16:09:00,1.62385,1.62405,1.6236,1.62395,128500000.0
2009-12-08 16:10:00,1.62395,1.6241,1.6233,1.62345,121400000.0
2009-12-08 16:11:00,1.62335,1.62395,1.6233,1.6233,320200000.0
2009-12-08 16:12:00,1.6233,1.62345,1.62305,1.62335,143400000.0
2009-12-08 16:13:00,1.62335,1.6236,1.62285,1.6232,182800000.0
2009-12-08 16:14:00,1.62325,1.62335,1.62275,1.6228,214100000.0
2009-12-08 16:15:00,1.62285,1.6233,1.62275,1.62325,134500000.0
2009-12-08 16:16:00,1.62325,1.6233,1.6229,1.6232,173700000.0
2009-12-08 16:17:00,1.62305,1.62315,1.62265,1.62305,204100000.0
2009-12-08 16:18:00,1.6229,1.62325,1.6228,1.623,116200000.0
2009-12-08 16:19:00,1.623,1.6232,1.623,1.62305,68700000.0
2009-12-08 16:20:00,1.623,1.62335,1.6229,1.62325,97500000.0
2009-12-08 16:21:00,1.62325,1.62355,1.62315,1.62345,89200000.0
2009-12-08 16:22:00,1.6234,1.62365,1.6233,1.62355,92200000.0
2009-12-08 16:23:00,1.62365,1.62365,1.6231,1.6235,174000000.0
2009-12-08 16:24:00,1.6235,1.6237,1.62325,1.6235,83100000.0
2009-12-08 16:25:00,1.62345,1.62355,1.6233,1.62345,175100000.0
2009-12-08 16:26:00,1.62335,1.6237,1.6233,1.6236,202500000.0
2009-12-08 16:27:00,1.6236,1.62365,1.6233,1.6233,167400000.0
2009-12-08 16:28:00,1.62345,1.62375,1.6231,1.62375,118000000.0
2009-12-08 16:29:00,1.62385,1.62395,1.62355,1.6238,95700000.0
2009-12-08 16:30:00,1.6239,1.62415,1.62355,1.62375,167900000.0
2009-12-08 16:31:00,1.62375,1.6242,1.62335,1.62395,179500000.0
2009-12-08 16:32:00,1.62415,1.62415,1.6236,1.6241,139200000.0
2009-12-08 16:33:00,1.6241,1.62445,1.62395,1.62415,137200000.0
2009-12-08 16:34:00,1.62425,1.6245,1.6241,1.6242,115300000.0
2009-12-08 16:35:00,1.6242,1.6245,1.62385,1.6244,149900000.0
2009-12-08 16:36:00,1.6247,1.6259,1.62455,1.6254,230900000.0
2009-12-08 16:37:00,1.6253,1.6255,1.62475,1.6253,190300000.0
2009-12-08 16:38:00,1.6253,1.62545,1.6246,1.62475,186600000.0
2009-12-08 16:39:00,1.6248,1.62565,1.6247,1.6254,227200000.0
2009-12-08 16:40:00,1.6254,1.62565,1.6249,1.62505,199200000.0
2009-12-08 16:41:00,1.62505,1.6253,1.62465,1.62465,221500000.0
2009-12-08 16:42:00,1.62475,1.6252,1.6246,1.62505,149100000.0
2009-12-08 16:43:00,1.62505,1.62555,1.6248,1.6253,188400000.0
2009-12-08 16:44:00,1.62545,1.6259,1.62485,1.6258,189700000.0
2009-12-08 16:45:00,1.6257,1.6266,1.6257,1.6264,273500000.0
2009-12-08 16:46:00,1.6265,1.6265,1.6254,1.62555,316700000.0
2009-12-08 16:47:00,1.62555,1.62585,1.6253,1.6257,172100000.0
2009-12-08 16:48:00,1.62585,1.6259,1.6254,1.62555,180800000.0
2009-12-08 16:49:00,1.6254,1.6262,1.62535,1.626,289800000.0
2009-12-08 16:50:00,1.626,1.6265,1.6257,1.6264,444200000.0
2009-12-08 16:51:00,1.6264,1.62675,1.62575,1.62605,260700000.0
2009-12-08 16:52:00,1.626,1.62635,1.62555,1.62585,136300000.0
2009-12-08 16:53:00,1.6258,1.6264,1.62565,1.6264,159900000.0
2009-12-08 16:54:00,1.62625,1.6263,1.6254,1.6257,125400000.0
2009-12-08 16:55:00,1.6257,1.62605,1.6253,1.6254,136200000.0
2009-12-08 16:56:00,1.62535,1.6254,1.6246,1.6249,243200000.0
2009-12-08 16:57:00,1.62485,1.6252,1.62475,1.625,159000000.0
2009-12-08 16:58:00,1.625,1.625,1.62455,1.62455,175200000.0
2009-12-08 16:59:00,1.6244,1.62505,1.6239,1.62465,294400000.0
2009-12-08 17:00:00,1.6245,1.62485,1.62425,1.6247,270100000.0
2009-12-08 17:01:00,1.6247,1.62505,1.62455,1.62485,171200000.0
2009-12-08 17:02:00,1.625,1.6252,1.6248,1.62495,98400000.0
2009-12-08 17:03:00,1.62495,1.6251,1.62445,1.62445,313200000.0
2009-12-08 17:04:00,1.62445,1.62485,1.6243,1.6244,348000000.0
2009-12-08 17:05:00,1.62445,1.6246,1.62375,1.62375,439100000.0
2009-12-08 17:06:00,1.6239,1.62415,1.62375,1.6239,223100000.0
2009-12-08 17:07:00,1.62395,1.6243,1.62375,1.6241,249900000.0
2009-12-08 17:08:00,1.624,1.62415,1.62335,1.62355,255400000.0
2009-12-08 17:09:00,1.62365,1.6239,1.6234,1.62365,245500000.0
2009-12-08 17:10:00,1.62365,1.62385,1.62315,1.6233,282900000.0
2009-12-08 17:11:00,1.6232,1.62395,1.62315,1.6239,311100000.0
2009-12-08 17:12:00,1.6239,1.62405,1.62345,1.6239,208100000.0
2009-12-08 17:13:00,1.6239,1.62415,1.6235,1.62395,196500000.0
2009-12-08 17:14:00,1.6238,1.624,1.6232,1.62335,318700000.0
2009-12-08 17:15:00,1.62335,1.6237,1.62305,1.6234,436600000.0
2009-12-08 17:16:00,1.6235,1.62395,1.62325,1.6238,189500000.0
2009-12-08 17:17:00,1.62375,1.6241,1.62355,1.6239,184200000.0
2009-12-08 17:18:00,1.62385,1.6242,1.62355,1.6237,220400000.0
2009-12-08 17:19:00,1.62365,1.62425,1.6236,1.624,164700000.0
2009-12-08 17:20:00,1.624,1.62405,1.62325,1.62335,127000000.0
2009-12-08 17:21:00,1.62335,1.624,1.6233,1.6234,133100000.0
2009-12-08 17:22:00,1.6234,1.624,1.6234,1.6238,169800000.0
2009-12-08 17:23:00,1.6238,1.62385,1.62325,1.62355,218800000.0
2009-12-08 17:24:00,1.62345,1.6238,1.6232,1.6234,205300000.0
2009-12-08 17:25:00,1.6234,1.62395,1.62335,1.62345,282700000.0
2009-12-08 17:26:00,1.6235,1.6236,1.62325,1.62325,192600000.0
2009-12-08 17:27:00,1.6233,1.6235,1.6231,1.6233,125400000.0
2009-12-08 17:28:00,1.62325,1.62365,1.62305,1.62335,182800000.0
2009-12-08 17:29:00,1.62335,1.62375,1.6232,1.6233,156800000.0
2009-12-08 17:30:00,1.6234,1.62355,1.62305,1.62335,97000000.0
2009-12-08 17:31:00,1.62335,1.62345,1.62315,1.62345,81400000.0
2009-12-08 17:32:00,1.6235,1.62385,1.6234,1.62355,84300000.0
2009-12-08 17:33:00,1.6236,1.62365,1.62335,1.6235,108500000.0
2009-12-08 17:34:00,1.62365,1.6237,1.6232,1.62345,103800000.0
2009-12-08 17:35:00,1.62355,1.624,1.62355,1.6237,147800000.0
2009-12-08 17:36:00,1.62375,1.6239,1.62335,1.6234,96900000.0
2009-12-08 17:37:00,1.6235,1.624,1.62325,1.624,118600000.0
2009-12-08 17:38:00,1.62395,1.6241,1.62335,1.62365,162300000.0
2009-12-08 17:39:00,1.6236,1.6237,1.6233,1.62355,107700000.0
2009-12-08 17:40:00,1.62355,1.6237,1.62325,1.6234,119900000.0
2009-12-08 17:41:00,1.6234,1.62385,1.6233,1.62355,146700000.0
2009-12-08 17:42:00,1.62365,1.6237,1.62325,1.62355,104700000.0
2009-12-08 17:43:00,1.62355,1.62385,1.62335,1.6237,120000000.0
2009-12-08 17:44:00,1.6237,1.6239,1.6235,1.6239,93300000.0
2009-12-08 17:45:00,1.6238,1.62435,1.6238,1.6243,159100000.0
2009-12-08 17:46:00,1.62435,1.6246,1.6241,1.62445,164800000.0
2009-12-08 17:47:00,1.62445,1.6247,1.62425,1.6247,83700000.0
2009-12-08 17:48:00,1.6247,1.62485,1.6243,1.62445,148900000.0
2009-12-08 17:49:00,1.62435,1.62465,1.6242,1.6242,164800000.0
2009-12-08 17:50:00,1.62425,1.62455,1.624,1.624,134300000.0
2009-12-08 17:51:00,1.624,1.62415,1.6236,1.62385,124100000.0
2009-12-08 17:52:00,1.6237,1.62425,1.62365,1.62395,141100000.0
2009-12-08 17:53:00,1.624,1.6244,1.62395,1.62415,110000000.0
2009-12-08 17:54:00,1.6242,1.62425,1.62385,1.6241,108000000.0
2009-12-08 17:55:00,1.624,1.6241,1.6236,1.62385,190400000.0
2009-12-08 17:56:00,1.6239,1.62455,1.62385,1.62445,102600000.0
2009-12-08 17:57:00,1.6243,1.6245,1.62395,1.6242,154500000.0
2009-12-08 17:58:00,1.62425,1.62425,1.62345,1.6238,158000000.0
2009-12-08 17:59:00,1.62375,1.62415,1.6236,1.624,158100000.0
2009-12-08 18:00:00,1.624,1.6244,1.6232,1.6242,224400000.0
2009-12-08 18:01:00,1.6242,1.6245,1.624,1.62435,203100000.0
2009-12-08 18:02:00,1.62445,1.62465,1.6242,1.62455,120500000.0
2009-12-08 18:03:00,1.6245,1.62465,1.62415,1.62455,186300000.0
2009-12-08 18:04:00,1.62455,1.62465,1.62405,1.62425,187600000.0
2009-12-08 18:05:00,1.62405,1.62445,1.624,1.6243,182600000.0
2009-12-08 18:06:00,1.62435,1.62445,1.62375,1.6239,378000000.0
2009-12-08 18:07:00,1.62395,1.6244,1.62395,1.62425,137000000.0
2009-12-08 18:08:00,1.62425,1.62435,1.6241,1.62415,142800000.0
2009-12-08 18:09:00,1.62415,1.62425,1.6236,1.62385,177400000.0
2009-12-08 18:10:00,1.6238,1.62415,1.62375,1.624,256700000.0
2009-12-08 18:11:00,1.624,1.6242,1.62375,1.6239,132700000.0
2009-12-08 18:12:00,1.6239,1.624,1.6234,1.6235,182400000.0
2009-12-08 18:13:00,1.6235,1.6236,1.6232,1.62335,278600000.0
2009-12-08 18:14:00,1.62335,1.62345,1.6229,1.623,114100000.0
2009-12-08 18:15:00,1.623,1.6231,1.62265,1.62285,276300000.0
2009-12-08 18:16:00,1.62285,1.6232,1.62275,1.62285,327600000.0
2009-12-08 18:17:00,1.62285,1.6229,1.6225,1.6226,231300000.0
2009-12-08 18:18:00,1.62275,1.6231,1.6226,1.623,239000000.0
2009-12-08 18:19:00,1.623,1.6238,1.62265,1.6236,323900000.0
2009-12-08 18:20:00,1.62365,1.62395,1.6234,1.62345,196900000.0
2009-12-08 18:21:00,1.62345,1.62385,1.62315,1.6236,152700000.0
2009-12-08 18:22:00,1.62365,1.62375,1.62335,1.62345,155700000.0
2009-12-08 18:23:00,1.62345,1.6236,1.62305,1.6232,189400000.0
2009-12-08 18:24:00,1.62315,1.6232,1.62275,1.623,188200000.0
2009-12-08 18:25:00,1.623,1.62345,1.623,1.62325,236700000.0
2009-12-08 18:26:00,1.6233,1.62345,1.62245,1.6226,118900000.0
2009-12-08 18:27:00,1.6226,1.6228,1.62205,1.62225,204300000.0
2009-12-08 18:28:00,1.6222,1.6223,1.6219,1.6219,122500000.0
2009-12-08 18:29:00,1.6219,1.62225,1.6218,1.62215,143600000.0
2009-12-08 18:30:00,1.62215,1.6225,1.62195,1.62205,160000000.0
2009-12-08 18:31:00,1.62205,1.62235,1.62195,1.62225,191000000.0
2009-12-08 18:32:00,1.6223,1.62255,1.62205,1.62255,124600000.0
2009-12-08 18:33:00,1.62235,1.62315,1.62225,1.6228,125100000.0
2009-12-08 18:34:00,1.6229,1.6232,1.62235,1.6226,227100000.0
2009-12-08 18:35:00,1.62255,1.6228,1.6223,1.6225,117400000.0
2009-12-08 18:36:00,1.6226,1.6231,1.62235,1.6229,204400000.0
2009-12-08 18:37:00,1.6229,1.6229,1.6223,1.62245,80800000.0
2009-12-08 18:38:00,1.62245,1.62275,1.6223,1.6226,125500000.0
2009-12-08 18:39:00,1.6226,1.6227,1.6224,1.6226,92200000.0
2009-12-08 18:40:00,1.6226,1.6226,1.6219,1.62215,84800000.0
2009-12-08 18:41:00,1.62215,1.6224,1.62175,1.6218,148600000.0
2009-12-08 18:42:00,1.62175,1.6219,1.6214,1.62155,155000000.0
2009-12-08 18:43:00,1.62155,1.62175,1.6212,1.6216,164900000.0
2009-12-08 18:44:00,1.62165,1.6221,1.6215,1.62195,211000000.0
2009-12-08 18:45:00,1.6219,1.6219,1.6211,1.6216,266300000.0
2009-12-08 18:46:00,1.62165,1.62205,1.62165,1.6219,145200000.0
2009-12-08 18:47:00,1.6218,1.6219,1.62155,1.6217,175200000.0
2009-12-08 18:48:00,1.62175,1.622,1.62175,1.6218,51300000.0
2009-12-08 18:49:00,1.6218,1.62195,1.6214,1.62155,188300000.0
2009-12-08 18:50:00,1.6215,1.62185,1.62135,1.62175,208800000.0
2009-12-08 18:51:00,1.62175,1.6222,1.6217,1.6222,152400000.0
2009-12-08 18:52:00,1.62225,1.62255,1.62195,1.6223,115800000.0
2009-12-08 18:53:00,1.62235,1.62235,1.622,1.62215,100300000.0
2009-12-08 18:54:00,1.6221,1.6223,1.62175,1.62175,133700000.0
2009-12-08 18:55:00,1.62175,1.6231,1.62175,1.62295,200700000.0
2009-12-08 18:56:00,1.62305,1.62305,1.6225,1.62285,120300000.0
2009-12-08 18:57:00,1.6229,1.62335,1.62285,1.6231,110300000.0
2009-12-08 18:58:00,1.6231,1.62355,1.62295,1.6231,132700000.0
2009-12-08 18:59:00,1.6231,1.6231,1.6225,1.6228,96400000.0
2009-12-08 19:00:00,1.6228,1.623,1.6228,1.6229,62500000.0
2009-12-08 19:01:00,1.6231,1.6231,1.62285,1.6229,60200000.0
2009-12-08 19:02:00,1.62305,1.62305,1.6227,1.62295,68800000.0
2009-12-08 19:03:00,1.623,1.6231,1.6228,1.6231,113400000.0
2009-12-08 19:04:00,1.6231,1.6231,1.62265,1.6229,40300000.0
2009-12-08 19:05:00,1.6229,1.62295,1.62255,1.62255,99900000.0
2009-12-08 19:06:00,1.6226,1.6229,1.6226,1.6228,74500000.0
2009-12-08 19:07:00,1.6228,1.623,1.6227,1.6227,70800000.0
2009-12-08 19:08:00,1.6227,1.6228,1.6225,1.6226,177800000.0
2009-12-08 19:09:00,1.62255,1.6229,1.6223,1.6225,165800000.0
2009-12-08 19:10:00,1.62255,1.62255,1.6221,1.62235,84300000.0
2009-12-08 19:11:00,1.6223,1.62305,1.6222,1.62285,97800000.0
2009-12-08 19:12:00,1.6228,1.62355,1.6225,1.62345,125300000.0
2009-12-08 19:13:00,1.62345,1.6238,1.62315,1.6237,109200000.0
2009-12-08 19:14:00,1.6238,1.6238,1.6231,1.6231,59200000.0
2009-12-08 19:15:00,1.62305,1.6234,1.6229,1.62335,142300000.0
2009-12-08 19:16:00,1.62325,1.6233,1.62285,1.623,91200000.0
2009-12-08 19:17:00,1.6231,1.62375,1.62305,1.62375,99100000.0
2009-12-08 19:18:00,1.62375,1.624,1.62355,1.62395,105700000.0
2009-12-08 19:19:00,1.62395,1.6242,1.62375,1.6238,99200000.0
2009-12-08 19:20:00,1.62375,1.6241,1.62375,1.6239,119200000.0
2009-12-08 19:21:00,1.62395,1.62455,1.6239,1.62455,73900000.0
2009-12-08 19:22:00,1.62435,1.62475,1.62435,1.62455,63500000.0
2009-12-08 19:23:00,1.62465,1.62465,1.624,1.6244,149600000.0
2009-12-08 19:24:00,1.62445,1.6246,1.6241,1.62415,122800000.0
2009-12-08 19:25:00,1.6242,1.62455,1.62405,1.6242,72200000.0
2009-12-08 19:26:00,1.6242,1.62495,1.6241,1.62455,181700000.0
2009-12-08 19:27:00,1.62455,1.62495,1.62445,1.6248,155700000.0
2009-12-08 19:28:00,1.6248,1.6251,1.6244,1.6249,186600000.0
2009-12-08 19:29:00,1.625,1.62525,1.6249,1.62515,73900000.0
2009-12-08 19:30:00,1.6252,1.6252,1.6245,1.62475,157000000.0
2009-12-08 19:31:00,1.62475,1.62485,1.62455,1.6247,122400000.0
2009-12-08 19:32:00,1.6247,1.62495,1.6246,1.6247,94100000.0
2009-12-08 19:33:00,1.62465,1.62505,1.6246,1.62465,201300000.0
2009-12-08 19:34:00,1.62465,1.62465,1.62445,1.62455,113500000.0
2009-12-08 19:35:00,1.62455,1.62465,1.6239,1.6242,194200000.0
2009-12-08 19:36:00,1.62415,1.6243,1.624,1.6242,288600000.0
2009-12-08 19:37:00,1.62415,1.6243,1.62405,1.6242,281700000.0
2009-12-08 19:38:00,1.6242,1.62425,1.624,1.6241,331500000.0
2009-12-08 19:39:00,1.6242,1.62445,1.62405,1.62435,297600000.0
2009-12-08 19:40:00,1.62435,1.62445,1.62405,1.62405,263700000.0
2009-12-08 19:41:00,1.62405,1.62465,1.62405,1.6246,205200000.0
2009-12-08 19:42:00,1.6246,1.6247,1.6243,1.62455,146900000.0
2009-12-08 19:43:00,1.6246,1.6248,1.6243,1.6248,156700000.0
2009-12-08 19:44:00,1.6248,1.6248,1.6245,1.62465,111900000.0
2009-12-08 19:45:00,1.62465,1.62465,1.6243,1.6243,216300000.0
2009-12-08 19:46:00,1.62435,1.62445,1.62415,1.62425,180100000.0
2009-12-08 19:47:00,1.62425,1.62445,1.62405,1.62405,154500000.0
2009-12-08 19:48:00,1.624,1.6241,1.62375,1.6238,94100000.0
2009-12-08 19:49:00,1.6238,1.62415,1.6238,1.62405,164700000.0
2009-12-08 19:50:00,1.62405,1.62405,1.62385,1.62395,202600000.0
2009-12-08 19:51:00,1.62395,1.6242,1.62385,1.6242,105100000.0
2009-12-08 19:52:00,1.62425,1.62435,1.6241,1.6242,65200000.0
2009-12-08 19:53:00,1.6242,1.62435,1.62395,1.62405,338000000.0
2009-12-08 19:54:00,1.6241,1.62435,1.62395,1.6243,150300000.0
2009-12-08 19:55:00,1.6243,1.62465,1.6241,1.6244,149500000.0
2009-12-08 19:56:00,1.6244,1.62465,1.62395,1.62405,233800000.0
2009-12-08 19:57:00,1.624,1.62445,1.6239,1.62415,128900000.0
2009-12-08 19:58:00,1.6242,1.62435,1.6238,1.6238,198600000.0
2009-12-08 19:59:00,1.6238,1.6239,1.62315,1.6237,203200000.0
2009-12-08 20:00:00,1.6237,1.62375,1.623,1.6231,207500000.0
2009-12-08 20:01:00,1.6231,1.62315,1.62255,1.6227,200500000.0
2009-12-08 20:02:00,1.6227,1.62285,1.62255,1.6226,172100000.0
2009-12-08 20:03:00,1.6226,1.62315,1.62255,1.6228,131600000.0
2009-12-08 20:04:00,1.62285,1.62355,1.6227,1.623,243400000.0
2009-12-08 20:05:00,1.62295,1.62315,1.6228,1.6231,203700000.0
2009-12-08 20:06:00,1.62315,1.62355,1.6231,1.62355,195200000.0
2009-12-08 20:07:00,1.6235,1.6237,1.6233,1.6235,162100000.0
2009-12-08 20:08:00,1.6235,1.6236,1.6232,1.62325,70200000.0
2009-12-08 20:09:00,1.62325,1.62355,1.62325,1.6235,153200000.0
2009-12-08 20:10:00,1.6235,1.6241,1.62335,1.6241,177200000.0
2009-12-08 20:11:00,1.6241,1.62415,1.62365,1.62375,270500000.0
2009-12-08 20:12:00,1.6238,1.62405,1.62355,1.62385,218000000.0
2009-12-08 20:13:00,1.6238,1.62395,1.6236,1.6237,295900000.0
2009-12-08 20:14:00,1.6238,1.624,1.6235,1.62375,98700000.0
2009-12-08 20:15:00,1.62375,1.62375,1.6234,1.62355,183700000.0
2009-12-08 20:16:00,1.62355,1.6242,1.62355,1.62395,385900000.0
2009-12-08 20:17:00,1.624,1.62405,1.6235,1.6235,156100000.0
2009-12-08 20:18:00,1.6235,1.6239,1.6234,1.6235,172800000.0
2009-12-08 20:19:00,1.62345,1.6236,1.6232,1.6234,58500000.0
2009-12-08 20:20:00,1.6235,1.6235,1.62325,1.62345,72400000.0
2009-12-08 20:21:00,1.6234,1.62355,1.62325,1.62345,127700000.0
2009-12-08 20:22:00,1.62345,1.62355,1.623,1.6235,197700000.0
2009-12-08 20:23:00,1.62345,1.62385,1.62345,1.62355,188500000.0
2009-12-08 20:24:00,1.6236,1.62375,1.62285,1.62315,188100000.0
2009-12-08 20:25:00,1.62315,1.62355,1.6228,1.62325,228300000.0
2009-12-08 20:26:00,1.62325,1.62345,1.62295,1.62325,257500000.0
2009-12-08 20:27:00,1.62325,1.6234,1.6228,1.6229,224800000.0
2009-12-08 20:28:00,1.62295,1.6232,1.62275,1.6231,126400000.0
2009-12-08 20:29:00,1.62315,1.6236,1.62315,1.6236,121100000.0
2009-12-08 20:30:00,1.6236,1.6237,1.6234,1.62365,94400000.0
2009-12-08 20:31:00,1.62365,1.62365,1.6232,1.6233,109800000.0
2009-12-08 20:32:00,1.62335,1.6236,1.62285,1.62285,93500000.0
2009-12-08 20:33:00,1.62285,1.6231,1.62265,1.62265,142800000.0
2009-12-08 20:34:00,1.6228,1.62335,1.6227,1.623,198500000.0
2009-12-08 20:35:00,1.62315,1.6232,1.6226,1.62285,195700000.0
2009-12-08 20:36:00,1.62285,1.623,1.6224,1.62245,114900000.0
2009-12-08 20:37:00,1.62255,1.6231,1.62255,1.6231,209200000.0
2009-12-08 20:38:00,1.6235,1.6239,1.6235,1.6238,209400000.0
2009-12-08 20:39:00,1.6238,1.62415,1.6236,1.6236,112900000.0
2009-12-08 20:40:00,1.6236,1.6237,1.6234,1.6235,155500000.0
2009-12-08 20:41:00,1.6235,1.62375,1.6229,1.6232,161500000.0
2009-12-08 20:42:00,1.6232,1.6234,1.6229,1.62305,160500000.0
2009-12-08 20:43:00,1.6231,1.62335,1.6229,1.62335,176000000.0
2009-12-08 20:44:00,1.62335,1.6238,1.62315,1.6236,239100000.0
2009-12-08 20:45:00,1.62355,1.6237,1.62315,1.62325,156500000.0
2009-12-08 20:46:00,1.62335,1.62345,1.623,1.623,88900000.0
2009-12-08 20:47:00,1.623,1.62335,1.623,1.62325,71100000.0
2009-12-08 20:48:00,1.6233,1.6233,1.6232,1.62325,39600000.0
2009-12-08 20:49:00,1.62325,1.6234,1.623,1.62325,256000000.0
2009-12-08 20:50:00,1.6233,1.62365,1.6232,1.62365,232500000.0
2009-12-08 20:51:00,1.62365,1.6237,1.62345,1.6237,139700000.0
2009-12-08 20:52:00,1.6237,1.6237,1.62305,1.6231,184400000.0
2009-12-08 20:53:00,1.62305,1.6235,1.62305,1.6234,163900000.0
2009-12-08 20:54:00,1.62355,1.6238,1.62345,1.6235,118100000.0
2009-12-08 20:55:00,1.6235,1.6239,1.6235,1.6237,184500000.0
2009-12-08 20:56:00,1.6237,1.6238,1.62345,1.6235,203000000.0
2009-12-08 20:57:00,1.6236,1.62465,1.6235,1.62455,257800000.0
2009-12-08 20:58:00,1.62445,1.6252,1.62445,1.6247,246000000.0
2009-12-08 20:59:00,1.6247,1.6251,1.62445,1.62465,220600000.0
2009-12-08 21:00:00,1.62465,1.62465,1.62425,1.62435,182600000.0
2009-12-08 21:01:00,1.62435,1.62455,1.6242,1.6244,131700000.0
2009-12-08 21:02:00,1.62445,1.62465,1.624,1.62425,164100000.0
2009-12-08 21:03:00,1.6242,1.6244,1.6238,1.62385,310200000.0
2009-12-08 21:04:00,1.6238,1.62415,1.6237,1.6238,351000000.0
2009-12-08 21:05:00,1.62385,1.6242,1.6237,1.6238,133200000.0
2009-12-08 21:06:00,1.62385,1.6241,1.62365,1.62375,190600000.0
2009-12-08 21:07:00,1.62375,1.62385,1.6233,1.6237,183900000.0
2009-12-08 21:08:00,1.62365,1.6239,1.62335,1.62385,185500000.0
2009-12-08 21:09:00,1.62385,1.6243,1.62345,1.6241,221200000.0
2009-12-08 21:10:00,1.6241,1.6247,1.62405,1.6246,144700000.0
2009-12-08 21:11:00,1.6246,1.6246,1.62385,1.62385,177600000.0
2009-12-08 21:12:00,1.624,1.62445,1.62385,1.62405,186300000.0
2009-12-08 21:13:00,1.62415,1.62425,1.624,1.624,57100000.0
2009-12-08 21:14:00,1.6241,1.62415,1.62375,1.6241,108900000.0
2009-12-08 21:15:00,1.62415,1.6242,1.6238,1.624,115200000.0
2009-12-08 21:16:00,1.62395,1.6241,1.62365,1.6239,98500000.0
2009-12-08 21:17:00,1.6239,1.62395,1.6237,1.6238,107900000.0
2009-12-08 21:18:00,1.6238,1.62395,1.62365,1.6238,143800000.0
2009-12-08 21:19:00,1.6238,1.6239,1.6235,1.6239,251100000.0
2009-12-08 21:20:00,1.6239,1.6242,1.62375,1.624,153600000.0
2009-12-08 21:21:00,1.62395,1.62485,1.6237,1.62465,237000000.0
2009-12-08 21:22:00,1.6247,1.6249,1.62435,1.62435,135500000.0
2009-12-08 21:23:00,1.6244,1.62515,1.6244,1.6249,124100000.0
2009-12-08 21:24:00,1.62485,1.625,1.6246,1.62485,55500000.0
2009-12-08 21:25:00,1.62475,1.62505,1.6241,1.6242,158600000.0
2009-12-08 21:26:00,1.6241,1.62425,1.6235,1.6236,180800000.0
2009-12-08 21:27:00,1.62355,1.62415,1.62345,1.62395,139800000.0
2009-12-08 21:28:00,1.624,1.6247,1.624,1.6247,117700000.0
2009-12-08 21:29:00,1.62475,1.62485,1.6243,1.6245,141400000.0
2009-12-08 21:30:00,1.6245,1.62475,1.62435,1.62445,150800000.0
2009-12-08 21:31:00,1.62455,1.6246,1.6243,1.6243,180400000.0
2009-12-08 21:32:00,1.6243,1.62445,1.6241,1.6242,271100000.0
2009-12-08 21:33:00,1.6242,1.6243,1.62405,1.62415,144700000.0
2009-12-08 21:34:00,1.62415,1.6247,1.62405,1.6246,163300000.0
2009-12-08 21:35:00,1.6246,1.62475,1.6246,1.62475,43400000.0
2009-12-08 21:36:00,1.62495,1.62495,1.6245,1.6245,249500000.0
2009-12-08 21:37:00,1.6244,1.6252,1.6244,1.6252,183200000.0
2009-12-08 21:38:00,1.6252,1.6252,1.62485,1.62485,265500000.0
2009-12-08 21:39:00,1.62495,1.62515,1.6248,1.62495,244900000.0
2009-12-08 21:40:00,1.62495,1.62505,1.62485,1.62485,155800000.0
2009-12-08 21:41:00,1.62495,1.6252,1.62485,1.6252,207100000.0
2009-12-08 21:42:00,1.6252,1.62605,1.62515,1.62585,206100000.0
2009-12-08 21:43:00,1.6258,1.6261,1.62565,1.62585,138900000.0
2009-12-08 21:44:00,1.62585,1.6261,1.6256,1.6257,199800000.0
2009-12-08 21:45:00,1.62565,1.62585,1.62545,1.62565,177600000.0
2009-12-08 21:46:00,1.62565,1.62585,1.6254,1.6257,168900000.0
2009-12-08 21:47:00,1.6257,1.6262,1.62545,1.6262,226800000.0
2009-12-08 21:48:00,1.62615,1.6262,1.6259,1.62595,227500000.0
2009-12-08 21:49:00,1.626,1.62605,1.6259,1.62595,182000000.0
2009-12-08 21:50:00,1.62595,1.62625,1.62585,1.62595,216500000.0
2009-12-08 21:51:00,1.62575,1.62595,1.62555,1.62565,244900000.0
2009-12-08 21:52:00,1.62565,1.62585,1.6254,1.6257,340400000.0
2009-12-08 21:53:00,1.6257,1.6268,1.62535,1.6268,275100000.0
2009-12-08 21:54:00,1.62685,1.6273,1.62605,1.62705,259300000.0
2009-12-08 21:55:00,1.62705,1.62765,1.6269,1.62755,286500000.0
2009-12-08 21:56:00,1.6276,1.62775,1.6273,1.62745,396000000.0
2009-12-08 21:57:00,1.62745,1.62745,1.62695,1.6272,352600000.0
2009-12-08 21:58:00,1.62715,1.6274,1.6268,1.6269,331400000.0
2009-12-08 21:59:00,1.6269,1.62705,1.62675,1.6269,261700000.0
2009-12-08 22:00:00,1.62695,1.62705,1.6264,1.62675,277000000.0
2009-12-08 22:01:00,1.6267,1.6269,1.62655,1.62685,365000000.0
2009-12-08 22:02:00,1.62685,1.62685,1.6264,1.6266,173700000.0
2009-12-08 22:03:00,1.6262,1.62635,1.626,1.6261,332100000.0
2009-12-08 22:04:00,1.6261,1.6264,1.6259,1.62595,174800000.0
2009-12-08 22:05:00,1.626,1.6267,1.62595,1.62645,274000000.0
2009-12-08 22:06:00,1.6265,1.6268,1.62645,1.6268,154500000.0
2009-12-08 22:07:00,1.6267,1.6267,1.6262,1.6262,248600000.0
2009-12-08 22:08:00,1.6262,1.62645,1.626,1.626,251200000.0
2009-12-08 22:09:00,1.62595,1.6261,1.6257,1.6258,338800000.0
2009-12-08 22:10:00,1.6257,1.6259,1.62525,1.6259,220300000.0
2009-12-08 22:11:00,1.62585,1.62585,1.62525,1.62545,183300000.0
2009-12-08 22:12:00,1.62545,1.62585,1.62535,1.6255,224500000.0
2009-12-08 22:13:00,1.6255,1.6258,1.6254,1.6257,173800000.0
2009-12-08 22:14:00,1.6257,1.6257,1.62505,1.62525,237700000.0
2009-12-08 22:15:00,1.6253,1.62565,1.62505,1.62565,164500000.0
2009-12-08 22:16:00,1.62565,1.62585,1.62545,1.6257,175400000.0
2009-12-08 22:17:00,1.62565,1.62565,1.62515,1.6253,199500000.0
2009-12-08 22:18:00,1.6253,1.62545,1.6252,1.62535,83000000.0
2009-12-08 22:19:00,1.6254,1.6257,1.6254,1.6255,143900000.0
2009-12-08 22:20:00,1.62555,1.62585,1.6255,1.62585,105400000.0
2009-12-08 22:21:00,1.6259,1.62595,1.6257,1.6258,162600000.0
2009-12-08 22:22:00,1.6258,1.6258,1.6257,1.62575,48000000.0
2009-12-08 22:23:00,1.6257,1.62575,1.62525,1.6254,85400000.0
2009-12-08 22:24:00,1.6254,1.6254,1.6249,1.62525,215000000.0
2009-12-08 22:25:00,1.6252,1.6253,1.62495,1.6251,100000000.0
2009-12-08 22:26:00,1.6252,1.6255,1.62505,1.6253,200900000.0
2009-12-08 22:27:00,1.6253,1.6253,1.6248,1.62505,169000000.0
2009-12-08 22:28:00,1.62505,1.6252,1.62495,1.6252,104700000.0
2009-12-08 22:29:00,1.6252,1.6254,1.62505,1.6254,154900000.0
2009-12-08 22:30:00,1.6254,1.6254,1.6251,1.6251,102300000.0
2009-12-08 22:31:00,1.6251,1.62525,1.6249,1.6249,107200000.0
2009-12-08 22:32:00,1.6249,1.6251,1.6248,1.62485,79700000.0
2009-12-08 22:33:00,1.62485,1.6252,1.6245,1.6245,233900000.0
2009-12-08 22:34:00,1.6244,1.6249,1.62435,1.62475,111200000.0
2009-12-08 22:35:00,1.62475,1.6249,1.6247,1.6247,201100000.0
2009-12-08 22:36:00,1.62485,1.625,1.6248,1.6248,175400000.0
2009-12-08 22:37:00,1.62485,1.6254,1.62485,1.6251,212300000.0
2009-12-08 22:38:00,1.6251,1.62535,1.625,1.62535,171600000.0
2009-12-08 22:39:00,1.62525,1.62545,1.6252,1.62535,239000000.0
2009-12-08 22:40:00,1.6254,1.62555,1.62525,1.6253,188700000.0
2009-12-08 22:41:00,1.6253,1.6254,1.62525,1.6254,63400000.0
2009-12-08 22:42:00,1.6254,1.62565,1.6252,1.62545,223800000.0
2009-12-08 22:43:00,1.62545,1.62545,1.62475,1.6249,266900000.0
2009-12-08 22:44:00,1.6249,1.625,1.62465,1.6247,147100000.0
2009-12-08 22:45:00,1.6247,1.6248,1.6245,1.62475,148900000.0
2009-12-08 22:46:00,1.6247,1.62545,1.6246,1.62535,242100000.0
2009-12-08 22:47:00,1.6253,1.6257,1.62525,1.6256,188000000.0
2009-12-08 22:48:00,1.62555,1.6259,1.6254,1.62565,183200000.0
2009-12-08 22:49:00,1.62565,1.62585,1.62545,1.62555,109300000.0
2009-12-08 22:50:00,1.62565,1.6258,1.6255,1.62565,172500000.0
2009-12-08 22:51:00,1.6256,1.6258,1.62535,1.6256,223500000.0
2009-12-08 22:52:00,1.6256,1.62605,1.6256,1.626,163000000.0
2009-12-08 22:53:00,1.626,1.626,1.62555,1.62565,179200000.0
2009-12-08 22:54:00,1.62565,1.6258,1.6254,1.6256,155500000.0
2009-12-08 22:55:00,1.6256,1.62585,1.6255,1.6257,173300000.0
2009-12-08 22:56:00,1.6257,1.6259,1.6253,1.62535,244300000.0
2009-12-08 22:57:00,1.62535,1.62545,1.62525,1.6254,124200000.0
2009-12-08 22:58:00,1.62535,1.62545,1.62525,1.62545,142100000.0
2009-12-08 22:59:00,1.62545,1.62565,1.6254,1.62555,51900000.0
2009-12-08 23:00:00,1.6254,1.62555,1.6253,1.62555,63800000.0
2009-12-08 23:01:00,1.62565,1.6258,1.62565,1.62565,20400000.0
2009-12-08 23:02:00,1.62555,1.62595,1.62555,1.62595,25200000.0
2009-12-08 23:03:00,1.62605,1.62605,1.6258,1.6258,31700000.0
2009-12-08 23:04:00,1.6258,1.62605,1.6256,1.62585,75300000.0
2009-12-08 23:05:00,1.6259,1.62595,1.62575,1.6258,43800000.0
2009-12-08 23:06:00,1.6258,1.6259,1.6257,1.62585,34200000.0
2009-12-08 23:07:00,1.6258,1.6258,1.6257,1.6258,30800000.0
2009-12-08 23:08:00,1.6257,1.62585,1.62565,1.62585,10900000.0
2009-12-08 23:09:00,1.62585,1.6259,1.62585,1.6259,4200000.0
2009-12-08 23:10:00,1.6259,1.6259,1.6258,1.6259,14100000.0
2009-12-08 23:11:00,1.626,1.626,1.62565,1.62575,32800000.0
2009-12-08 23:12:00,1.62575,1.62575,1.6256,1.6256,81300000.0
2009-12-08 23:13:00,1.62565,1.62575,1.6254,1.62545,102200000.0
2009-12-08 23:14:00,1.62545,1.62545,1.62535,1.62545,55900000.0
2009-12-08 23:15:00,1.6254,1.6256,1.6254,1.6256,45100000.0
2009-12-08 23:16:00,1.62555,1.62555,1.62535,1.6254,45000000.0
2009-12-08 23:17:00,1.62555,1.62575,1.6254,1.6256,71800000.0
2009-12-08 23:18:00,1.6256,1.62565,1.6255,1.6256,11100000.0
2009-12-08 23:19:00,1.6256,1.6257,1.6256,1.6256,5900000.0
2009-12-08 23:20:00,1.62555,1.62565,1.62555,1.62555,11500000.0
2009-12-08 23:21:00,1.62555,1.62555,1.6254,1.62545,11000000.0
2009-12-08 23:22:00,1.62545,1.62575,1.6254,1.6257,81700000.0
2009-12-08 23:23:00,1.62565,1.62585,1.62555,1.62555,62300000.0
2009-12-08 23:24:00,1.6255,1.6258,1.6255,1.6257,28900000.0
2009-12-08 23:25:00,1.6257,1.626,1.62565,1.62575,72900000.0
2009-12-08 23:26:00,1.62575,1.6259,1.62555,1.6256,29200000.0
2009-12-08 23:27:00,1.62565,1.62575,1.62525,1.62555,51900000.0
2009-12-08 23:28:00,1.62555,1.62605,1.62555,1.62575,64700000.0
2009-12-08 23:29:00,1.6258,1.6259,1.62575,1.6258,21500000.0
2009-12-08 23:30:00,1.6258,1.6258,1.6253,1.6255,78800000.0
2009-12-08 23:31:00,1.62545,1.6257,1.6251,1.6252,82200000.0
2009-12-08 23:32:00,1.6253,1.62545,1.6251,1.6253,30400000.0
2009-12-08 23:33:00,1.6253,1.62545,1.6253,1.62535,21500000.0
2009-12-08 23:34:00,1.62535,1.6254,1.62525,1.6254,22000000.0
2009-12-08 23:35:00,1.62505,1.6251,1.6246,1.6248,41400000.0
2009-12-08 23:36:00,1.6248,1.62515,1.62435,1.62515,36600000.0
2009-12-08 23:37:00,1.6251,1.6252,1.62475,1.6249,52500000.0
2009-12-08 23:38:00,1.6249,1.62515,1.62475,1.62495,75500000.0
2009-12-08 23:39:00,1.625,1.6252,1.62475,1.62485,66700000.0
2009-12-08 23:40:00,1.625,1.6252,1.625,1.6251,39600000.0
2009-12-08 23:41:00,1.625,1.6251,1.6248,1.62485,45500000.0
2009-12-08 23:42:00,1.6249,1.62515,1.6246,1.62515,36000000.0
2009-12-08 23:43:00,1.62515,1.6252,1.6243,1.6243,104200000.0
2009-12-08 23:44:00,1.6243,1.6249,1.6243,1.6248,88500000.0
2009-12-08 23:45:00,1.6249,1.62495,1.6248,1.6249,43400000.0
2009-12-08 23:46:00,1.6249,1.625,1.6249,1.625,11500000.0
2009-12-08 23:47:00,1.62495,1.62515,1.62495,1.62495,26000000.0
2009-12-08 23:48:00,1.625,1.6253,1.6249,1.6253,109100000.0
2009-12-08 23:49:00,1.6253,1.62535,1.62495,1.62505,90600000.0
2009-12-08 23:50:00,1.62505,1.62505,1.625,1.625,10600000.0
2009-12-08 23:51:00,1.62505,1.62505,1.62475,1.62475,57400000.0
2009-12-08 23:52:00,1.6248,1.6248,1.62475,1.62475,21700000.0
2009-12-08 23:53:00,1.6248,1.62565,1.6248,1.6255,70800000.0
2009-12-08 23:54:00,1.6255,1.6256,1.62515,1.62535,53800000.0
2009-12-08 23:55:00,1.62535,1.6263,1.6253,1.62625,56100000.0
2009-12-08 23:56:00,1.6263,1.62655,1.6261,1.6263,32800000.0
2009-12-08 23:57:00,1.6263,1.62685,1.6255,1.62665,93700000.0
2009-12-08 23:58:00,1.6267,1.62685,1.6266,1.6267,45600000.0
2009-12-08 23:59:00,1.62665,1.6267,1.6266,1.62665,50900000.0
2009-12-09 00:00:00,1.6266,1.6267,1.62655,1.6266,19800000.0
2009-12-09 00:01:00,1.6266,1.6266,1.62655,1.6266,33200000.0
2009-12-09 00:02:00,1.62605,1.6265,1.626,1.6263,29800000.0
2009-12-09 00:03:00,1.62635,1.6268,1.6262,1.62625,27200000.0
2009-12-09 00:04:00,1.6261,1.6265,1.62585,1.62645,54200000.0
2009-12-09 00:05:00,1.62645,1.6266,1.62435,1.6249,62200000.0
2009-12-09 00:06:00,1.625,1.62595,1.625,1.62545,62000000.0
2009-12-09 00:07:00,1.6255,1.6255,1.6255,1.6255,7000000.0
2009-12-09 00:08:00,1.6255,1.6255,1.6242,1.6243,16700000.0
2009-12-09 00:09:00,1.6242,1.62445,1.62365,1.62445,54200000.0
2009-12-09 00:10:00,1.62455,1.6246,1.62435,1.6244,24400000.0
2009-12-09 00:11:00,1.62435,1.6245,1.6232,1.62425,50200000.0
2009-12-09 00:12:00,1.6243,1.62435,1.6238,1.624,39600000.0
2009-12-09 00:13:00,1.624,1.62455,1.624,1.62455,33300000.0
2009-12-09 00:14:00,1.6246,1.6249,1.6241,1.6245,36900000.0
2009-12-09 00:15:00,1.62455,1.62465,1.62415,1.6242,23700000.0
2009-12-09 00:16:00,1.6242,1.6243,1.62405,1.62415,23500000.0
2009-12-09 00:17:00,1.6241,1.6243,1.62405,1.62425,26100000.0
2009-12-09 00:18:00,1.6242,1.6246,1.6242,1.6245,27600000.0
2009-12-09 00:19:00,1.62445,1.6246,1.62445,1.62445,12200000.0
2009-12-09 00:20:00,1.6244,1.6248,1.6244,1.6247,41800000.0
2009-12-09 00:21:00,1.62475,1.62525,1.62455,1.62515,51600000.0
2009-12-09 00:22:00,1.62515,1.62515,1.62435,1.62445,45500000.0
2009-12-09 00:23:00,1.62445,1.62445,1.6244,1.6244,16000000.0
2009-12-09 00:24:00,1.62445,1.62445,1.62445,1.62445,2000000.0
2009-12-09 00:25:00,1.62455,1.62505,1.6242,1.62465,36800000.0
2009-12-09 00:26:00,1.62465,1.62465,1.6243,1.6243,21500000.0
2009-12-09 00:27:00,1.6243,1.62435,1.62375,1.6238,6900000.0
2009-12-09 00:28:00,1.62395,1.6242,1.62395,1.6242,18400000.0
2009-12-09 00:29:00,1.62425,1.6243,1.62425,1.62425,9900000.0
2009-12-09 00:30:00,1.6243,1.62435,1.624,1.6242,25900000.0
2009-12-09 00:31:00,1.62425,1.6244,1.6239,1.6239,12300000.0
2009-12-09 00:32:00,1.6239,1.6241,1.62375,1.62405,29900000.0
2009-12-09 00:33:00,1.62405,1.6241,1.6239,1.62395,39300000.0
2009-12-09 00:34:00,1.62395,1.6241,1.62395,1.6241,11500000.0
2009-12-09 00:35:00,1.6236,1.6239,1.6236,1.6239,9000000.0
2009-12-09 00:36:00,1.6239,1.6239,1.6239,1.6239,1400000.0
2009-12-09 00:37:00,1.6239,1.624,1.6239,1.624,8800000.0
2009-12-09 00:38:00,1.6239,1.62395,1.62385,1.6239,25800000.0
2009-12-09 00:39:00,1.62395,1.6241,1.62395,1.6241,7100000.0
2009-12-09 00:40:00,1.62405,1.6243,1.6239,1.6239,22700000.0
2009-12-09 00:41:00,1.624,1.624,1.62385,1.624,26900000.0
2009-12-09 00:42:00,1.6242,1.6242,1.6238,1.62405,33500000.0
2009-12-09 00:43:00,1.6241,1.6241,1.6241,1.6241,2900000.0
2009-12-09 00:44:00,1.6241,1.6241,1.6241,1.6241,1400000.0
2009-12-09 00:45:00,1.62425,1.62425,1.6241,1.62415,5700000.0
2009-12-09 00:46:00,1.62405,1.62425,1.6238,1.6241,28100000.0
2009-12-09 00:47:00,1.6241,1.62435,1.624,1.62435,43500000.0
2009-12-09 00:48:00,1.62435,1.62435,1.6239,1.62395,27100000.0
2009-12-09 00:49:00,1.62395,1.62515,1.62395,1.6246,59900000.0
2009-12-09 00:50:00,1.624,1.6248,1.62285,1.6235,108700000.0
2009-12-09 00:51:00,1.62335,1.6243,1.62335,1.6243,39700000.0
2009-12-09 00:52:00,1.6242,1.62445,1.62415,1.62425,77700000.0
2009-12-09 00:53:00,1.62425,1.62525,1.62425,1.62505,52000000.0
2009-12-09 00:54:00,1.6251,1.6251,1.625,1.6251,17400000.0
2009-12-09 00:55:00,1.62505,1.62505,1.625,1.625,13000000.0
2009-12-09 00:56:00,1.625,1.625,1.62435,1.6249,56000000.0
2009-12-09 00:57:00,1.6247,1.6262,1.6246,1.626,79000000.0
2009-12-09 00:58:00,1.626,1.62605,1.6255,1.62585,56200000.0
2009-12-09 00:59:00,1.62585,1.62645,1.62585,1.6264,26900000.0
2009-12-09 01:00:00,1.6264,1.62655,1.6263,1.62635,30400000.0
2009-12-09 01:01:00,1.6263,1.62675,1.62615,1.62615,60800000.0
2009-12-09 01:02:00,1.62625,1.62665,1.62625,1.62645,50900000.0
2009-12-09 01:03:00,1.62645,1.62645,1.6256,1.62615,37200000.0
2009-12-09 01:04:00,1.6261,1.62655,1.6261,1.62645,30200000.0
2009-12-09 01:05:00,1.6265,1.6274,1.6261,1.62725,82000000.0
2009-12-09 01:06:00,1.62725,1.62765,1.62695,1.62695,43100000.0
2009-12-09 01:07:00,1.627,1.6279,1.6269,1.6277,115800000.0
2009-12-09 01:08:00,1.6277,1.6279,1.62755,1.6277,43700000.0
2009-12-09 01:09:00,1.6277,1.6277,1.6274,1.6274,22600000.0
2009-12-09 01:10:00,1.62745,1.62755,1.6273,1.6273,39600000.0
2009-12-09 01:11:00,1.6274,1.62795,1.627,1.6279,45800000.0
2009-12-09 01:12:00,1.62775,1.62805,1.62755,1.62765,91800000.0
2009-12-09 01:13:00,1.62775,1.62775,1.6272,1.6272,63400000.0
2009-12-09 01:14:00,1.62735,1.62735,1.6272,1.6272,38300000.0
2009-12-09 01:15:00,1.6272,1.6274,1.6271,1.6274,57400000.0
2009-12-09 01:16:00,1.62745,1.62745,1.62715,1.6273,12800000.0
2009-12-09 01:17:00,1.6272,1.6273,1.6272,1.6273,6600000.0
2009-12-09 01:18:00,1.62579,1.62587,1.62561,1.62563,21100000.0
2009-12-09 01:19:00,1.62745,1.6275,1.6272,1.6272,21100000.0
2009-12-09 01:20:00,1.62715,1.62715,1.62675,1.62715,126900000.0
2009-12-09 01:21:00,1.62715,1.62715,1.6268,1.6269,65300000.0
2009-12-09 01:22:00,1.6269,1.62705,1.6268,1.62685,41600000.0
2009-12-09 01:23:00,1.62685,1.6275,1.62675,1.6272,96800000.0
2009-12-09 01:24:00,1.62715,1.62785,1.6269,1.62775,146700000.0
2009-12-09 01:25:00,1.62765,1.62795,1.62745,1.62745,162400000.0
2009-12-09 01:26:00,1.6277,1.6283,1.6277,1.6283,153700000.0
2009-12-09 01:27:00,1.62815,1.62835,1.6279,1.62825,121900000.0
2009-12-09 01:28:00,1.62825,1.62825,1.62715,1.6275,205500000.0
2009-12-09 01:29:00,1.6275,1.62755,1.62685,1.6274,126700000.0
2009-12-09 01:30:00,1.6275,1.6277,1.62725,1.62745,61500000.0
2009-12-09 01:31:00,1.62745,1.62785,1.62635,1.6269,156500000.0
2009-12-09 01:32:00,1.62685,1.62715,1.62595,1.62685,144900000.0
2009-12-09 01:33:00,1.62685,1.6271,1.62595,1.6262,144300000.0
2009-12-09 01:34:00,1.62615,1.62665,1.6261,1.62645,101400000.0
2009-12-09 01:35:00,1.6265,1.62675,1.62615,1.62665,119000000.0
2009-12-09 01:36:00,1.62665,1.6271,1.6264,1.62695,91900000.0
2009-12-09 01:37:00,1.62685,1.62705,1.62665,1.62695,54100000.0
2009-12-09 01:38:00,1.62695,1.6271,1.6268,1.62705,37100000.0
2009-12-09 01:39:00,1.6271,1.6275,1.6267,1.62725,157200000.0
2009-12-09 01:40:00,1.62725,1.62745,1.62675,1.62675,86100000.0
2009-12-09 01:41:00,1.62675,1.62715,1.62665,1.6271,87300000.0
2009-12-09 01:42:00,1.62715,1.62745,1.6269,1.6269,43700000.0
2009-12-09 01:43:00,1.6269,1.62725,1.62685,1.62705,120400000.0
2009-12-09 01:44:00,1.627,1.62725,1.62655,1.62705,192400000.0
2009-12-09 01:45:00,1.627,1.62735,1.62665,1.62685,134500000.0
2009-12-09 01:46:00,1.6269,1.6274,1.6268,1.62685,65000000.0
2009-12-09 01:47:00,1.6268,1.6274,1.6268,1.62715,124000000.0
2009-12-09 01:48:00,1.6272,1.62755,1.62705,1.62715,102200000.0
2009-12-09 01:49:00,1.62715,1.62715,1.62675,1.62695,104500000.0
2009-12-09 01:50:00,1.62705,1.62715,1.62685,1.62685,17300000.0
2009-12-09 01:51:00,1.6268,1.6269,1.6267,1.6269,31900000.0
2009-12-09 01:52:00,1.627,1.6277,1.627,1.62735,68200000.0
2009-12-09 01:53:00,1.6273,1.62735,1.62705,1.62725,74600000.0
2009-12-09 01:54:00,1.6272,1.62835,1.6271,1.62835,56500000.0
2009-12-09 01:55:00,1.62835,1.6285,1.62775,1.62775,123100000.0
2009-12-09 01:56:00,1.62775,1.628,1.6276,1.628,92900000.0
2009-12-09 01:57:00,1.628,1.628,1.6275,1.628,60200000.0
2009-12-09 01:58:00,1.628,1.62805,1.6275,1.62765,157300000.0
2009-12-09 01:59:00,1.62765,1.6282,1.62765,1.6281,60100000.0
2009-12-09 02:00:00,1.6281,1.62825,1.6277,1.6278,75100000.0
2009-12-09 02:01:00,1.62775,1.6279,1.6275,1.6275,83100000.0
2009-12-09 02:02:00,1.6275,1.6277,1.627,1.62705,135100000.0
2009-12-09 02:03:00,1.62705,1.6275,1.62695,1.6275,85900000.0
2009-12-09 02:04:00,1.6275,1.6277,1.62725,1.6277,148100000.0
2009-12-09 02:05:00,1.6276,1.6278,1.62735,1.6275,134700000.0
2009-12-09 02:06:00,1.62735,1.6278,1.62715,1.6276,157100000.0
2009-12-09 02:07:00,1.6276,1.6276,1.6271,1.62735,196700000.0
2009-12-09 02:08:00,1.62735,1.62735,1.62675,1.6269,195400000.0
2009-12-09 02:09:00,1.6269,1.627,1.6263,1.6268,139200000.0
2009-12-09 02:10:00,1.62675,1.62685,1.62585,1.6259,165300000.0
2009-12-09 02:11:00,1.62595,1.62615,1.62575,1.62575,62600000.0
2009-12-09 02:12:00,1.62565,1.6258,1.62535,1.62555,241700000.0
2009-12-09 02:13:00,1.62545,1.62585,1.6252,1.62535,250000000.0
2009-12-09 02:14:00,1.62535,1.62555,1.62525,1.62525,137500000.0
2009-12-09 02:15:00,1.6252,1.6256,1.625,1.6254,127400000.0
2009-12-09 02:16:00,1.62555,1.6259,1.6254,1.6259,60800000.0
2009-12-09 02:17:00,1.6259,1.6262,1.62575,1.62595,103900000.0
2009-12-09 02:18:00,1.626,1.6262,1.6258,1.6259,124000000.0
2009-12-09 02:19:00,1.6259,1.626,1.62575,1.62595,32400000.0
2009-12-09 02:20:00,1.62595,1.6261,1.6257,1.62585,68200000.0
2009-12-09 02:21:00,1.62585,1.6259,1.6255,1.6255,59200000.0
2009-12-09 02:22:00,1.6255,1.6255,1.62505,1.6251,77400000.0
2009-12-09 02:23:00,1.62505,1.62535,1.6247,1.6248,174900000.0
2009-12-09 02:24:00,1.6248,1.62505,1.6239,1.62395,104800000.0
2009-12-09 02:25:00,1.62395,1.62475,1.62375,1.62475,184400000.0
2009-12-09 02:26:00,1.62475,1.625,1.62445,1.62455,136000000.0
2009-12-09 02:27:00,1.62455,1.62495,1.6245,1.6248,146900000.0
2009-12-09 02:28:00,1.62475,1.62485,1.62435,1.62455,192700000.0
2009-12-09 02:29:00,1.62455,1.62485,1.62435,1.6248,125300000.0
2009-12-09 02:30:00,1.62475,1.6258,1.6246,1.6256,122200000.0
2009-12-09 02:31:00,1.62555,1.6256,1.62495,1.6251,141700000.0
2009-12-09 02:32:00,1.6251,1.6253,1.62495,1.6252,121500000.0
2009-12-09 02:33:00,1.62515,1.62515,1.625,1.62505,71300000.0
2009-12-09 02:34:00,1.62505,1.62545,1.625,1.62525,94900000.0
2009-12-09 02:35:00,1.62525,1.6257,1.6251,1.62535,74000000.0
2009-12-09 02:36:00,1.6254,1.6257,1.6253,1.6254,103900000.0
2009-12-09 02:37:00,1.6254,1.6256,1.6252,1.6253,163900000.0
2009-12-09 02:38:00,1.62525,1.62545,1.62495,1.62495,130100000.0
2009-12-09 02:39:00,1.62495,1.6253,1.6249,1.6251,63300000.0
2009-12-09 02:40:00,1.62515,1.6253,1.625,1.6253,42900000.0
2009-12-09 02:41:00,1.62525,1.6254,1.62525,1.62535,19900000.0
2009-12-09 02:42:00,1.62535,1.62565,1.62525,1.6253,111400000.0
2009-12-09 02:43:00,1.6253,1.6253,1.6249,1.625,66600000.0
2009-12-09 02:44:00,1.62485,1.625,1.62465,1.62465,49300000.0
2009-12-09 02:45:00,1.62465,1.6249,1.6245,1.6248,59900000.0
2009-12-09 02:46:00,1.62475,1.62475,1.6245,1.6246,32200000.0
2009-12-09 02:47:00,1.62465,1.62475,1.6245,1.6245,53300000.0
2009-12-09 02:48:00,1.6245,1.6248,1.62445,1.6246,54300000.0
2009-12-09 02:49:00,1.62455,1.6248,1.6245,1.6248,57400000.0
2009-12-09 02:50:00,1.6248,1.6248,1.62475,1.62475,14700000.0
2009-12-09 02:51:00,1.6248,1.6249,1.6244,1.6247,149000000.0
2009-12-09 02:52:00,1.6248,1.62515,1.6247,1.6251,135700000.0
2009-12-09 02:53:00,1.6251,1.62535,1.62495,1.62535,103300000.0
2009-12-09 02:54:00,1.62535,1.6255,1.6251,1.62545,128500000.0
2009-12-09 02:55:00,1.62545,1.626,1.62505,1.626,175900000.0
2009-12-09 02:56:00,1.62595,1.62625,1.6259,1.6261,120000000.0
2009-12-09 02:57:00,1.62615,1.62625,1.6258,1.62595,82200000.0
2009-12-09 02:58:00,1.62595,1.62595,1.6254,1.62545,57900000.0
2009-12-09 02:59:00,1.6254,1.6257,1.6251,1.62525,84300000.0
2009-12-09 03:00:00,1.6253,1.62545,1.6252,1.6253,67200000.0
2009-12-09 03:01:00,1.62515,1.62535,1.62505,1.62515,79300000.0
2009-12-09 03:02:00,1.62505,1.62515,1.6249,1.6249,39200000.0
2009-12-09 03:03:00,1.62495,1.6254,1.62475,1.6253,79200000.0
2009-12-09 03:04:00,1.6252,1.62545,1.6249,1.62525,75000000.0
2009-12-09 03:05:00,1.62535,1.6256,1.62515,1.6254,94500000.0
2009-12-09 03:06:00,1.62535,1.62565,1.6253,1.62555,125600000.0
2009-12-09 03:07:00,1.6256,1.62565,1.6254,1.6255,68600000.0
2009-12-09 03:08:00,1.6254,1.62595,1.6253,1.6258,107900000.0
2009-12-09 03:09:00,1.6258,1.626,1.62555,1.6259,114200000.0
2009-12-09 03:10:00,1.62595,1.6263,1.6257,1.6259,106900000.0
2009-12-09 03:11:00,1.6259,1.62655,1.62585,1.6262,110500000.0
2009-12-09 03:12:00,1.62625,1.6265,1.6262,1.62645,142800000.0
2009-12-09 03:13:00,1.62645,1.62695,1.6264,1.62655,106900000.0
2009-12-09 03:14:00,1.62665,1.627,1.6261,1.6268,140800000.0
2009-12-09 03:15:00,1.6268,1.62685,1.6264,1.62655,70500000.0
2009-12-09 03:16:00,1.62655,1.62665,1.62625,1.62635,47700000.0
2009-12-09 03:17:00,1.62635,1.6266,1.62625,1.62645,81300000.0
2009-12-09 03:18:00,1.62655,1.6266,1.62625,1.6263,83400000.0
2009-12-09 03:19:00,1.62635,1.6268,1.6262,1.6266,123100000.0
2009-12-09 03:20:00,1.6266,1.6268,1.62595,1.62615,137700000.0
2009-12-09 03:21:00,1.6262,1.6263,1.62615,1.6262,28000000.0
2009-12-09 03:22:00,1.62625,1.62625,1.62575,1.62595,29500000.0
2009-12-09 03:23:00,1.62595,1.62635,1.62585,1.6263,75200000.0
2009-12-09 03:24:00,1.62635,1.62655,1.62605,1.62615,95900000.0
2009-12-09 03:25:00,1.62625,1.62645,1.6261,1.6262,99800000.0
2009-12-09 03:26:00,1.6262,1.6272,1.62615,1.62675,178000000.0
2009-12-09 03:27:00,1.62675,1.6273,1.62645,1.6268,110100000.0
2009-12-09 03:28:00,1.6268,1.62695,1.62655,1.6267,81700000.0
2009-12-09 03:29:00,1.62665,1.62735,1.6262,1.62715,207100000.0
2009-12-09 03:30:00,1.62725,1.62725,1.6267,1.6267,224900000.0
2009-12-09 03:31:00,1.6267,1.6268,1.6265,1.62665,146200000.0
2009-12-09 03:32:00,1.6266,1.62685,1.6265,1.6267,92000000.0
2009-12-09 03:33:00,1.6267,1.62715,1.6264,1.6269,175200000.0
2009-12-09 03:34:00,1.6269,1.6269,1.62655,1.62675,83900000.0
2009-12-09 03:35:00,1.6268,1.6269,1.6266,1.6266,69700000.0
2009-12-09 03:36:00,1.6267,1.6273,1.6266,1.62675,102700000.0
2009-12-09 03:37:00,1.62675,1.62705,1.62655,1.62685,82900000.0
2009-12-09 03:38:00,1.62685,1.62715,1.62675,1.62685,50500000.0
2009-12-09 03:39:00,1.6268,1.6273,1.6268,1.62695,151600000.0
2009-12-09 03:40:00,1.62685,1.62775,1.62685,1.6275,133000000.0
2009-12-09 03:41:00,1.6275,1.62775,1.6274,1.6276,171400000.0
2009-12-09 03:42:00,1.6276,1.62785,1.6275,1.6275,78100000.0
2009-12-09 03:43:00,1.6275,1.62795,1.62745,1.6278,65100000.0
2009-12-09 03:44:00,1.6277,1.6278,1.6272,1.62755,115200000.0
2009-12-09 03:45:00,1.62755,1.6277,1.62745,1.62765,40600000.0
2009-12-09 03:46:00,1.62765,1.62785,1.62765,1.62775,51900000.0
2009-12-09 03:47:00,1.62775,1.6279,1.6277,1.6279,37400000.0
2009-12-09 03:48:00,1.62785,1.628,1.62775,1.62775,50400000.0
2009-12-09 03:49:00,1.62775,1.6281,1.6277,1.6277,107500000.0
2009-12-09 03:50:00,1.62775,1.62815,1.62775,1.62805,118100000.0
2009-12-09 03:51:00,1.62795,1.62795,1.62775,1.62795,55900000.0
2009-12-09 03:52:00,1.62805,1.6281,1.6278,1.6279,61600000.0
2009-12-09 03:53:00,1.6279,1.62805,1.62775,1.62785,78100000.0
2009-12-09 03:54:00,1.62785,1.628,1.6277,1.6278,85700000.0
2009-12-09 03:55:00,1.62785,1.62825,1.62785,1.6281,48700000.0
2009-12-09 03:56:00,1.62815,1.6286,1.6281,1.6286,97400000.0
2009-12-09 03:57:00,1.6286,1.62875,1.6285,1.6285,55800000.0
2009-12-09 03:58:00,1.62835,1.62855,1.6283,1.6283,77200000.0
2009-12-09 03:59:00,1.6283,1.6285,1.6278,1.6278,81400000.0
2009-12-09 04:00:00,1.6278,1.62785,1.6272,1.62725,89400000.0
2009-12-09 04:01:00,1.62715,1.62735,1.6271,1.6272,72800000.0
2009-12-09 04:02:00,1.62715,1.6274,1.627,1.62715,105400000.0
2009-12-09 04:03:00,1.6272,1.62725,1.62705,1.6271,79300000.0
2009-12-09 04:04:00,1.6271,1.6272,1.62635,1.62645,77800000.0
2009-12-09 04:05:00,1.62645,1.6274,1.6264,1.62725,145100000.0
2009-12-09 04:06:00,1.6272,1.6275,1.62715,1.62725,101100000.0
2009-12-09 04:07:00,1.62725,1.62775,1.6272,1.62755,60900000.0
2009-12-09 04:08:00,1.6275,1.6276,1.62715,1.62735,73900000.0
2009-12-09 04:09:00,1.6274,1.6274,1.6273,1.6273,42300000.0
2009-12-09 04:10:00,1.6273,1.6278,1.62725,1.62775,69200000.0
2009-12-09 04:11:00,1.62775,1.62775,1.6277,1.6277,24000000.0
2009-12-09 04:12:00,1.62775,1.62775,1.62745,1.62755,86200000.0
2009-12-09 04:13:00,1.6275,1.62775,1.6274,1.62745,87800000.0
2009-12-09 04:14:00,1.6275,1.6277,1.62735,1.62755,89000000.0
2009-12-09 04:15:00,1.62765,1.6277,1.6273,1.6275,120500000.0
2009-12-09 04:16:00,1.6275,1.62755,1.6268,1.62705,109100000.0
2009-12-09 04:17:00,1.62705,1.6271,1.62695,1.627,26500000.0
2009-12-09 04:18:00,1.62705,1.62705,1.62675,1.62685,65100000.0
2009-12-09 04:19:00,1.6269,1.62735,1.6269,1.6269,54500000.0
2009-12-09 04:20:00,1.62685,1.62705,1.62685,1.627,38000000.0
2009-12-09 04:21:00,1.6268,1.6269,1.62655,1.6267,58900000.0
2009-12-09 04:22:00,1.62675,1.6269,1.6267,1.62685,29200000.0
2009-12-09 04:23:00,1.62685,1.62685,1.62625,1.6263,68400000.0
2009-12-09 04:24:00,1.6263,1.6263,1.62595,1.62605,78900000.0
2009-12-09 04:25:00,1.626,1.6262,1.62595,1.62615,57300000.0
2009-12-09 04:26:00,1.62615,1.62635,1.62605,1.62625,61900000.0
2009-12-09 04:27:00,1.62625,1.6265,1.62615,1.6262,95100000.0
2009-12-09 04:28:00,1.62615,1.6262,1.6257,1.6258,116700000.0
2009-12-09 04:29:00,1.6258,1.626,1.62565,1.62585,147400000.0
2009-12-09 04:30:00,1.6259,1.62605,1.6258,1.62605,103300000.0
2009-12-09 04:31:00,1.6259,1.6262,1.62585,1.62595,66200000.0
2009-12-09 04:32:00,1.62595,1.626,1.62575,1.62585,45500000.0
2009-12-09 04:33:00,1.62585,1.62605,1.6256,1.6257,40500000.0
2009-12-09 04:34:00,1.62575,1.6259,1.6256,1.6259,47200000.0
2009-12-09 04:35:00,1.6259,1.6263,1.62585,1.626,82500000.0
2009-12-09 04:36:00,1.626,1.6261,1.6259,1.6261,66600000.0
2009-12-09 04:37:00,1.62615,1.6263,1.62595,1.62625,84700000.0
2009-12-09 04:38:00,1.62605,1.6262,1.62595,1.6262,109300000.0
2009-12-09 04:39:00,1.62625,1.62645,1.626,1.62625,74000000.0
2009-12-09 04:40:00,1.62625,1.62645,1.62625,1.62635,57100000.0
2009-12-09 04:41:00,1.62635,1.6266,1.6263,1.62655,89800000.0
2009-12-09 04:42:00,1.6266,1.62665,1.6265,1.62655,36100000.0
2009-12-09 04:43:00,1.6266,1.62685,1.6265,1.6268,51000000.0
2009-12-09 04:44:00,1.6268,1.62695,1.6267,1.6267,42100000.0
2009-12-09 04:45:00,1.6267,1.6272,1.62665,1.62705,53100000.0
2009-12-09 04:46:00,1.62715,1.6272,1.62595,1.62675,74700000.0
2009-12-09 04:47:00,1.62685,1.6269,1.62675,1.62675,46800000.0
2009-12-09 04:48:00,1.62675,1.62675,1.6264,1.6264,35800000.0
2009-12-09 04:49:00,1.6264,1.62655,1.6264,1.6265,31900000.0
2009-12-09 04:50:00,1.6265,1.6267,1.6263,1.6263,66800000.0
2009-12-09 04:51:00,1.6263,1.62645,1.62625,1.6264,40600000.0
2009-12-09 04:52:00,1.6264,1.6266,1.6262,1.6265,46400000.0
2009-12-09 04:53:00,1.6265,1.6266,1.62645,1.62655,29400000.0
2009-12-09 04:54:00,1.62655,1.6267,1.62645,1.62655,24000000.0
2009-12-09 04:55:00,1.62655,1.62675,1.6265,1.6265,37600000.0
2009-12-09 04:56:00,1.62645,1.62645,1.62625,1.62645,49800000.0
2009-12-09 04:57:00,1.62635,1.62645,1.62635,1.62635,7000000.0
2009-12-09 04:58:00,1.6264,1.6266,1.6264,1.6266,34300000.0
2009-12-09 04:59:00,1.6266,1.6266,1.6263,1.6264,50200000.0
2009-12-09 05:00:00,1.62635,1.6265,1.62635,1.62645,38400000.0
2009-12-09 05:01:00,1.62645,1.6265,1.62575,1.62575,62800000.0
2009-12-09 05:02:00,1.6257,1.6262,1.6257,1.6259,130200000.0
2009-12-09 05:03:00,1.6259,1.62595,1.6257,1.62585,77100000.0
2009-12-09 05:04:00,1.62585,1.62595,1.62565,1.62595,115200000.0
2009-12-09 05:05:00,1.626,1.62625,1.62585,1.6261,78900000.0
2009-12-09 05:06:00,1.6262,1.6262,1.626,1.62605,20800000.0
2009-12-09 05:07:00,1.626,1.6262,1.626,1.62605,62600000.0
2009-12-09 05:08:00,1.626,1.6261,1.62575,1.62595,61800000.0
2009-12-09 05:09:00,1.6258,1.626,1.6258,1.6259,58900000.0
2009-12-09 05:10:00,1.626,1.6262,1.62585,1.6259,82000000.0
2009-12-09 05:11:00,1.62595,1.626,1.6256,1.62585,137200000.0
2009-12-09 05:12:00,1.6253,1.62545,1.6251,1.6252,82200000.0
2009-12-09 05:13:00,1.6252,1.62525,1.6248,1.62515,98400000.0
2009-12-09 05:14:00,1.6251,1.62525,1.6245,1.62485,93800000.0
2009-12-09 05:15:00,1.62485,1.6249,1.6244,1.62455,67400000.0
2009-12-09 05:16:00,1.6245,1.6247,1.62445,1.6245,58700000.0
2009-12-09 05:17:00,1.6245,1.6247,1.62435,1.6245,67800000.0
2009-12-09 05:18:00,1.6245,1.6248,1.6245,1.6248,31300000.0
2009-12-09 05:19:00,1.6248,1.62485,1.62465,1.6248,82400000.0
2009-12-09 05:20:00,1.62475,1.62485,1.62465,1.62465,66800000.0
2009-12-09 05:21:00,1.62465,1.6249,1.62455,1.6248,63700000.0
2009-12-09 05:22:00,1.62495,1.62495,1.62465,1.6247,39100000.0
2009-12-09 05:23:00,1.6248,1.6248,1.62465,1.62475,39800000.0
2009-12-09 05:24:00,1.6248,1.62525,1.6248,1.62505,60400000.0
2009-12-09 05:25:00,1.625,1.62545,1.62485,1.62485,98300000.0
2009-12-09 05:26:00,1.62485,1.62505,1.62485,1.62485,46600000.0
2009-12-09 05:27:00,1.6249,1.62495,1.62475,1.62475,34900000.0
2009-12-09 05:28:00,1.62475,1.6249,1.62475,1.6248,52500000.0
2009-12-09 05:29:00,1.62475,1.6248,1.6243,1.6244,66500000.0
2009-12-09 05:30:00,1.62445,1.62455,1.62425,1.6244,54600000.0
2009-12-09 05:31:00,1.6244,1.6245,1.62415,1.6244,71400000.0
2009-12-09 05:32:00,1.6244,1.6247,1.6244,1.62465,42300000.0
2009-12-09 05:33:00,1.62465,1.62515,1.62465,1.62485,75100000.0
2009-12-09 05:34:00,1.62485,1.62485,1.62475,1.62475,26600000.0
2009-12-09 05:35:00,1.6248,1.62485,1.62455,1.62465,44300000.0
2009-12-09 05:36:00,1.62465,1.6248,1.6246,1.62475,25500000.0
2009-12-09 05:37:00,1.62475,1.6248,1.62475,1.6248,2900000.0
2009-12-09 05:38:00,1.6248,1.62485,1.6245,1.6247,57800000.0
2009-12-09 05:39:00,1.6248,1.6248,1.62465,1.6248,18800000.0
2009-12-09 05:40:00,1.6247,1.625,1.62465,1.6248,55000000.0
2009-12-09 05:41:00,1.62485,1.625,1.6248,1.62485,27200000.0
2009-12-09 05:42:00,1.6249,1.625,1.62465,1.6248,61000000.0
2009-12-09 05:43:00,1.6248,1.62505,1.6247,1.62495,27300000.0
2009-12-09 05:44:00,1.62495,1.62515,1.62475,1.62475,51700000.0
2009-12-09 05:45:00,1.62475,1.6248,1.62465,1.6247,16600000.0
2009-12-09 05:46:00,1.62465,1.6249,1.62455,1.6248,46500000.0
2009-12-09 05:47:00,1.6247,1.62475,1.6247,1.6247,15800000.0
2009-12-09 05:48:00,1.6247,1.6248,1.6247,1.6247,20400000.0
2009-12-09 05:49:00,1.6248,1.6252,1.6247,1.6252,68100000.0
2009-12-09 05:50:00,1.6253,1.6253,1.62495,1.62505,30400000.0
2009-12-09 05:51:00,1.62495,1.6253,1.62485,1.62525,124500000.0
2009-12-09 05:52:00,1.62525,1.62525,1.62485,1.62505,85700000.0
2009-12-09 05:53:00,1.625,1.62505,1.6246,1.62485,91400000.0
2009-12-09 05:54:00,1.6248,1.6248,1.62425,1.6243,53500000.0
2009-12-09 05:55:00,1.6243,1.62445,1.624,1.62405,69000000.0
2009-12-09 05:56:00,1.6241,1.6242,1.624,1.62415,59000000.0
2009-12-09 05:57:00,1.62415,1.6244,1.62415,1.62425,40800000.0
2009-12-09 05:58:00,1.62425,1.62475,1.6242,1.62445,102600000.0
2009-12-09 05:59:00,1.62445,1.62475,1.62445,1.62465,57000000.0
2009-12-09 06:00:00,1.62465,1.62465,1.6244,1.6245,38200000.0
2009-12-09 06:01:00,1.6245,1.6246,1.6243,1.62445,82900000.0
2009-12-09 06:02:00,1.62445,1.6247,1.62435,1.6246,109900000.0
2009-12-09 06:03:00,1.6246,1.62465,1.62435,1.62435,50500000.0
2009-12-09 06:04:00,1.6244,1.6247,1.6244,1.6247,47500000.0
2009-12-09 06:05:00,1.6247,1.6248,1.62465,1.62465,55200000.0
2009-12-09 06:06:00,1.62465,1.6247,1.6242,1.6242,76800000.0
2009-12-09 06:07:00,1.6242,1.6244,1.62415,1.6244,15400000.0
2009-12-09 06:08:00,1.6244,1.6244,1.6241,1.62415,15900000.0
2009-12-09 06:09:00,1.6242,1.6249,1.62415,1.62475,71800000.0
2009-12-09 06:10:00,1.6247,1.6247,1.62455,1.6246,28300000.0
2009-12-09 06:11:00,1.62465,1.6251,1.62455,1.6249,30300000.0
2009-12-09 06:12:00,1.6249,1.62495,1.62465,1.62485,207000000.0
2009-12-09 06:13:00,1.6248,1.62525,1.62475,1.62505,91800000.0
2009-12-09 06:14:00,1.6251,1.62555,1.62485,1.62555,85000000.0
2009-12-09 06:15:00,1.62555,1.62585,1.62545,1.62585,50000000.0
2009-12-09 06:16:00,1.62585,1.6259,1.62575,1.62585,27800000.0
2009-12-09 06:17:00,1.6259,1.62595,1.6258,1.6259,45700000.0
2009-12-09 06:18:00,1.6257,1.6258,1.6257,1.62575,14500000.0
2009-12-09 06:19:00,1.62565,1.62575,1.6256,1.62575,22600000.0
2009-12-09 06:20:00,1.6258,1.6258,1.62575,1.62575,5700000.0
2009-12-09 06:21:00,1.6258,1.62585,1.62555,1.6257,38200000.0
2009-12-09 06:22:00,1.6257,1.6259,1.6256,1.6257,37600000.0
2009-12-09 06:23:00,1.6257,1.6257,1.62535,1.62535,66700000.0
2009-12-09 06:24:00,1.62535,1.62555,1.62535,1.62545,24100000.0
2009-12-09 06:25:00,1.62545,1.62555,1.62515,1.6252,145500000.0
2009-12-09 06:26:00,1.6252,1.6253,1.6249,1.62495,59000000.0
2009-12-09 06:27:00,1.62495,1.62545,1.6249,1.62515,60100000.0
2009-12-09 06:28:00,1.6252,1.6254,1.6251,1.6252,73200000.0
2009-12-09 06:29:00,1.62525,1.62525,1.62505,1.62505,83100000.0
2009-12-09 06:30:00,1.62505,1.6255,1.62505,1.6253,80700000.0
2009-12-09 06:31:00,1.6254,1.62555,1.6253,1.6254,29400000.0
2009-12-09 06:32:00,1.6254,1.6255,1.6254,1.6254,15600000.0
2009-12-09 06:33:00,1.6254,1.6254,1.62525,1.62525,18300000.0
2009-12-09 06:34:00,1.62535,1.62555,1.6252,1.62535,48100000.0
2009-12-09 06:35:00,1.6254,1.62545,1.6253,1.6253,58000000.0
2009-12-09 06:36:00,1.6253,1.6253,1.6251,1.6252,26900000.0
2009-12-09 06:37:00,1.6253,1.6254,1.62515,1.62535,48800000.0
2009-12-09 06:38:00,1.62535,1.6254,1.6249,1.6249,48500000.0
2009-12-09 06:39:00,1.625,1.625,1.6249,1.6249,7700000.0
2009-12-09 06:40:00,1.6249,1.6249,1.62465,1.6249,38000000.0
2009-12-09 06:41:00,1.62485,1.62515,1.6248,1.62515,61500000.0
2009-12-09 06:42:00,1.62515,1.62525,1.6251,1.62515,43900000.0
2009-12-09 06:43:00,1.62515,1.62525,1.62505,1.62505,35000000.0
2009-12-09 06:44:00,1.625,1.625,1.6246,1.6246,27500000.0
2009-12-09 06:45:00,1.6246,1.62495,1.62455,1.6247,62500000.0
2009-12-09 06:46:00,1.6247,1.6247,1.6246,1.62465,10700000.0
2009-12-09 06:47:00,1.62465,1.6247,1.6246,1.62465,19100000.0
2009-12-09 06:48:00,1.62465,1.6247,1.6243,1.62465,53400000.0
2009-12-09 06:49:00,1.62465,1.62475,1.62445,1.62455,76300000.0
2009-12-09 06:50:00,1.6245,1.62475,1.6244,1.6246,68200000.0
2009-12-09 06:51:00,1.62465,1.62485,1.6246,1.6247,78700000.0
2009-12-09 06:52:00,1.62465,1.62505,1.62455,1.62475,76100000.0
2009-12-09 06:53:00,1.6248,1.6249,1.62475,1.6248,51500000.0
2009-12-09 06:54:00,1.6247,1.62515,1.6246,1.62505,112800000.0
2009-12-09 06:55:00,1.62495,1.62495,1.6249,1.6249,11500000.0
2009-12-09 06:56:00,1.6249,1.62505,1.62485,1.6249,104000000.0
2009-12-09 06:57:00,1.6249,1.62525,1.6248,1.6252,131700000.0
2009-12-09 06:58:00,1.6251,1.62525,1.62485,1.6251,77600000.0
2009-12-09 06:59:00,1.62515,1.62535,1.6249,1.6252,78100000.0
2009-12-09 07:00:00,1.6251,1.6251,1.62485,1.62505,43500000.0
2009-12-09 07:01:00,1.62515,1.6252,1.625,1.62505,61600000.0
2009-12-09 07:02:00,1.62505,1.6253,1.62505,1.62515,29600000.0
2009-12-09 07:03:00,1.62515,1.6255,1.6248,1.62535,76800000.0
2009-12-09 07:04:00,1.6253,1.62535,1.6251,1.6251,38200000.0
2009-12-09 07:05:00,1.6252,1.6253,1.6251,1.62525,21700000.0
2009-12-09 07:06:00,1.62525,1.6253,1.62525,1.6253,11000000.0
2009-12-09 07:07:00,1.6252,1.62535,1.62515,1.6252,49200000.0
2009-12-09 07:08:00,1.6252,1.62535,1.625,1.62525,43100000.0
2009-12-09 07:09:00,1.6252,1.6252,1.625,1.62515,104300000.0
2009-12-09 07:10:00,1.62515,1.62535,1.62515,1.6253,34300000.0
2009-12-09 07:11:00,1.62535,1.6254,1.62505,1.62505,99700000.0
2009-12-09 07:12:00,1.62505,1.6254,1.62505,1.6252,85700000.0
2009-12-09 07:13:00,1.6242,1.62427,1.62408,1.62408,70800000.0
2009-12-09 07:14:00,1.6252,1.62545,1.62515,1.62525,70800000.0
2009-12-09 07:15:00,1.6253,1.6253,1.62525,1.62525,16900000.0
2009-12-09 07:16:00,1.6251,1.6252,1.6248,1.62505,97500000.0
2009-12-09 07:17:00,1.6251,1.6252,1.6249,1.62515,89800000.0
2009-12-09 07:18:00,1.6251,1.6251,1.62485,1.625,38500000.0
2009-12-09 07:19:00,1.625,1.625,1.6248,1.6249,43800000.0
2009-12-09 07:20:00,1.6249,1.6249,1.6244,1.62455,57300000.0
2009-12-09 07:21:00,1.62455,1.6246,1.62415,1.6246,78900000.0
2009-12-09 07:22:00,1.6246,1.62485,1.6245,1.62485,115900000.0
2009-12-09 07:23:00,1.62495,1.62495,1.62455,1.62495,88200000.0
2009-12-09 07:24:00,1.62495,1.625,1.62475,1.625,77700000.0
2009-12-09 07:25:00,1.62495,1.62505,1.6248,1.62485,76100000.0
2009-12-09 07:26:00,1.62485,1.62495,1.6247,1.62485,46800000.0
2009-12-09 07:27:00,1.62475,1.6252,1.62475,1.62515,71200000.0
2009-12-09 07:28:00,1.62515,1.6253,1.6251,1.62525,45600000.0
2009-12-09 07:29:00,1.6252,1.6253,1.6251,1.6252,50800000.0
2009-12-09 07:30:00,1.6253,1.6255,1.62525,1.62535,19500000.0
2009-12-09 07:31:00,1.62555,1.62555,1.6252,1.6252,97700000.0
2009-12-09 07:32:00,1.62535,1.6255,1.6251,1.6254,53500000.0
2009-12-09 07:33:00,1.62545,1.6255,1.6253,1.62535,50500000.0
2009-12-09 07:34:00,1.62535,1.62535,1.6251,1.6251,26700000.0
2009-12-09 07:35:00,1.6251,1.6256,1.625,1.6254,86700000.0
2009-12-09 07:36:00,1.62535,1.6256,1.6253,1.6255,84600000.0
2009-12-09 07:37:00,1.6255,1.6257,1.6253,1.6253,36200000.0
2009-12-09 07:38:00,1.62535,1.6254,1.62515,1.6252,48800000.0
2009-12-09 07:39:00,1.62525,1.6254,1.6252,1.6254,55400000.0
2009-12-09 07:40:00,1.6254,1.6254,1.6253,1.62535,18200000.0
2009-12-09 07:41:00,1.6254,1.62545,1.6254,1.62545,25200000.0
2009-12-09 07:42:00,1.62545,1.62545,1.62525,1.62525,19200000.0
2009-12-09 07:43:00,1.62515,1.62525,1.62485,1.6251,97500000.0
2009-12-09 07:44:00,1.62505,1.6251,1.62485,1.62485,54000000.0
2009-12-09 07:45:00,1.62485,1.6252,1.62485,1.625,62200000.0
2009-12-09 07:46:00,1.62505,1.6254,1.6249,1.6253,122100000.0
2009-12-09 07:47:00,1.6255,1.6255,1.62515,1.62515,85400000.0
2009-12-09 07:48:00,1.62525,1.62535,1.62495,1.6251,101200000.0
2009-12-09 07:49:00,1.62525,1.62535,1.6251,1.6251,20900000.0
2009-12-09 07:50:00,1.62505,1.6253,1.6243,1.6245,109300000.0
2009-12-09 07:51:00,1.62435,1.6252,1.62415,1.6246,123900000.0
2009-12-09 07:52:00,1.6246,1.62475,1.62415,1.6244,125500000.0
2009-12-09 07:53:00,1.6246,1.62495,1.62405,1.62405,80500000.0
2009-12-09 07:54:00,1.62405,1.62405,1.62355,1.62395,136000000.0
2009-12-09 07:55:00,1.62395,1.62425,1.62375,1.624,138200000.0
2009-12-09 07:56:00,1.624,1.6242,1.624,1.62405,64400000.0
2009-12-09 07:57:00,1.62405,1.6241,1.6238,1.6241,109100000.0
2009-12-09 07:58:00,1.6241,1.6241,1.6238,1.6238,19300000.0
2009-12-09 07:59:00,1.6238,1.62385,1.6237,1.62385,86000000.0
2009-12-09 08:00:00,1.624,1.62425,1.6239,1.62415,47700000.0
2009-12-09 08:01:00,1.62415,1.6243,1.6237,1.6238,138000000.0
2009-12-09 08:02:00,1.6238,1.62405,1.6237,1.6238,140100000.0
2009-12-09 08:03:00,1.6238,1.6242,1.62365,1.6241,128000000.0
2009-12-09 08:04:00,1.6241,1.6241,1.62395,1.6241,92300000.0
2009-12-09 08:05:00,1.62405,1.6241,1.62375,1.6239,136000000.0
2009-12-09 08:06:00,1.6239,1.624,1.62375,1.6239,72300000.0
2009-12-09 08:07:00,1.62395,1.6241,1.62385,1.62395,92400000.0
2009-12-09 08:08:00,1.624,1.62445,1.624,1.62425,51400000.0
2009-12-09 08:09:00,1.62425,1.6244,1.62415,1.6242,80000000.0
2009-12-09 08:10:00,1.62435,1.62445,1.6241,1.62435,99400000.0
2009-12-09 08:11:00,1.62435,1.62445,1.6243,1.62435,46400000.0
2009-12-09 08:12:00,1.62425,1.6244,1.6241,1.6243,51700000.0
2009-12-09 08:13:00,1.6243,1.6244,1.62425,1.62425,28100000.0
2009-12-09 08:14:00,1.6242,1.6243,1.6241,1.6242,69300000.0
2009-12-09 08:15:00,1.62425,1.62435,1.62405,1.62415,71900000.0
2009-12-09 08:16:00,1.62415,1.6246,1.62415,1.6243,98800000.0
2009-12-09 08:17:00,1.62435,1.62435,1.624,1.62425,63200000.0
2009-12-09 08:18:00,1.62435,1.62435,1.6242,1.6242,35300000.0
2009-12-09 08:19:00,1.6241,1.62425,1.62395,1.6242,115900000.0
2009-12-09 08:20:00,1.6242,1.6244,1.6242,1.6243,78200000.0
2009-12-09 08:21:00,1.62425,1.62445,1.62395,1.6242,125900000.0
2009-12-09 08:22:00,1.62415,1.62465,1.624,1.6242,126700000.0
2009-12-09 08:23:00,1.6242,1.6243,1.6239,1.624,108800000.0
2009-12-09 08:24:00,1.6241,1.6241,1.62365,1.6238,58900000.0
2009-12-09 08:25:00,1.6238,1.62445,1.62365,1.62435,82200000.0
2009-12-09 08:26:00,1.62435,1.62455,1.62405,1.6244,77500000.0
2009-12-09 08:27:00,1.6244,1.6244,1.62395,1.6243,165400000.0
2009-12-09 08:28:00,1.6243,1.62455,1.62365,1.62395,163700000.0
2009-12-09 08:29:00,1.62395,1.6247,1.6239,1.6244,129700000.0
2009-12-09 08:30:00,1.6244,1.6256,1.6243,1.62545,179800000.0
2009-12-09 08:31:00,1.6257,1.62595,1.62485,1.6252,200700000.0
2009-12-09 08:32:00,1.62515,1.62595,1.62455,1.62545,106900000.0
2009-12-09 08:33:00,1.6253,1.62545,1.6251,1.62525,93400000.0
2009-12-09 08:34:00,1.62525,1.62525,1.62445,1.6245,128000000.0
2009-12-09 08:35:00,1.6244,1.6247,1.62375,1.6239,134300000.0
2009-12-09 08:36:00,1.6239,1.6242,1.62365,1.62415,56900000.0
2009-12-09 08:37:00,1.62415,1.62455,1.62415,1.62445,86000000.0
2009-12-09 08:38:00,1.6244,1.62505,1.62435,1.6246,192200000.0
2009-12-09 08:39:00,1.6246,1.62535,1.62445,1.6253,128600000.0
2009-12-09 08:40:00,1.6253,1.6253,1.62495,1.62495,101400000.0
2009-12-09 08:41:00,1.62505,1.6251,1.62455,1.62465,92800000.0
2009-12-09 08:42:00,1.62465,1.6252,1.62455,1.62505,124100000.0
2009-12-09 08:43:00,1.62505,1.6253,1.6247,1.62485,90100000.0
2009-12-09 08:44:00,1.62485,1.62505,1.62465,1.6249,80600000.0
2009-12-09 08:45:00,1.62485,1.62485,1.62435,1.62435,76700000.0
2009-12-09 08:46:00,1.62435,1.62465,1.62385,1.6239,137200000.0
2009-12-09 08:47:00,1.62395,1.62455,1.6238,1.62415,189600000.0
2009-12-09 08:48:00,1.6242,1.6243,1.62405,1.6242,63900000.0
2009-12-09 08:49:00,1.6242,1.62455,1.62405,1.62415,138800000.0
2009-12-09 08:50:00,1.6241,1.6246,1.6241,1.6244,167300000.0
2009-12-09 08:51:00,1.6244,1.625,1.62435,1.62435,131300000.0
2009-12-09 08:52:00,1.62435,1.6246,1.62415,1.62455,54400000.0
2009-12-09 08:53:00,1.6246,1.62515,1.6246,1.62495,142900000.0
2009-12-09 08:54:00,1.625,1.6251,1.62485,1.62495,265400000.0
2009-12-09 08:55:00,1.625,1.62525,1.62495,1.62505,129700000.0
2009-12-09 08:56:00,1.62505,1.6252,1.62485,1.6249,86100000.0
2009-12-09 08:57:00,1.6249,1.6257,1.62475,1.6255,179300000.0
2009-12-09 08:58:00,1.62545,1.62545,1.6246,1.6247,157100000.0
2009-12-09 08:59:00,1.6247,1.6256,1.6245,1.6254,277600000.0
2009-12-09 09:00:00,1.6255,1.62555,1.62505,1.62525,128700000.0
2009-12-09 09:01:00,1.62525,1.6258,1.6251,1.6255,205800000.0
2009-12-09 09:02:00,1.62555,1.62595,1.6253,1.62575,157200000.0
2009-12-09 09:03:00,1.6258,1.62585,1.62545,1.6255,117100000.0
2009-12-09 09:04:00,1.6255,1.6256,1.62525,1.62545,174200000.0
2009-12-09 09:05:00,1.62545,1.62585,1.62545,1.6256,145100000.0
2009-12-09 09:06:00,1.62575,1.626,1.6255,1.6256,254200000.0
2009-12-09 09:07:00,1.62565,1.62585,1.6253,1.62535,341700000.0
2009-12-09 09:08:00,1.62545,1.62585,1.6251,1.62545,146400000.0
2009-12-09 09:09:00,1.62555,1.62625,1.62545,1.62625,96700000.0
2009-12-09 09:10:00,1.6262,1.62635,1.626,1.62605,95600000.0
2009-12-09 09:11:00,1.62605,1.6266,1.6257,1.62605,170000000.0
2009-12-09 09:12:00,1.62605,1.6264,1.62595,1.62635,76300000.0
2009-12-09 09:13:00,1.6263,1.6263,1.62585,1.6263,133200000.0
2009-12-09 09:14:00,1.62635,1.62645,1.6258,1.62605,78900000.0
2009-12-09 09:15:00,1.6261,1.6265,1.6257,1.62575,125200000.0
2009-12-09 09:16:00,1.6257,1.62635,1.6257,1.62585,76600000.0
2009-12-09 09:17:00,1.62585,1.62605,1.6254,1.62555,118400000.0
2009-12-09 09:18:00,1.62555,1.6262,1.6254,1.62585,165100000.0
2009-12-09 09:19:00,1.62575,1.62625,1.62575,1.62605,99600000.0
2009-12-09 09:20:00,1.62615,1.62635,1.626,1.62625,73600000.0
2009-12-09 09:21:00,1.62625,1.6265,1.62595,1.62605,150000000.0
2009-12-09 09:22:00,1.62625,1.62635,1.6257,1.62595,113800000.0
2009-12-09 09:23:00,1.62595,1.6264,1.62585,1.62615,131100000.0
2009-12-09 09:24:00,1.6261,1.62635,1.62575,1.62615,144600000.0
2009-12-09 09:25:00,1.6261,1.62615,1.62575,1.62585,105800000.0
2009-12-09 09:26:00,1.62575,1.62635,1.62575,1.62615,118000000.0
2009-12-09 09:27:00,1.62605,1.62655,1.626,1.626,175700000.0
2009-12-09 09:28:00,1.6262,1.62645,1.626,1.6263,169900000.0
2009-12-09 09:29:00,1.6263,1.6265,1.62585,1.6259,226300000.0
2009-12-09 09:30:00,1.6261,1.62615,1.6254,1.6259,132600000.0
2009-12-09 09:31:00,1.62585,1.6266,1.62575,1.6266,151200000.0
2009-12-09 09:32:00,1.62665,1.62685,1.6263,1.62635,151100000.0
2009-12-09 09:33:00,1.62645,1.6265,1.6262,1.6262,87300000.0
2009-12-09 09:34:00,1.6262,1.6262,1.626,1.62605,115400000.0
2009-12-09 09:35:00,1.62605,1.62635,1.62605,1.6261,166300000.0
2009-12-09 09:36:00,1.6261,1.6264,1.626,1.62625,99500000.0
2009-12-09 09:37:00,1.62625,1.62625,1.6256,1.6257,125200000.0
2009-12-09 09:38:00,1.62575,1.6259,1.6255,1.6255,77900000.0
2009-12-09 09:39:00,1.62545,1.6258,1.625,1.6256,151700000.0
2009-12-09 09:40:00,1.62555,1.6258,1.62555,1.62565,117700000.0
2009-12-09 09:41:00,1.6256,1.62585,1.62545,1.6257,146800000.0
2009-12-09 09:42:00,1.62575,1.62595,1.62555,1.62585,139700000.0
2009-12-09 09:43:00,1.62595,1.62615,1.62575,1.62615,119000000.0
2009-12-09 09:44:00,1.62605,1.6265,1.6259,1.6259,186600000.0
2009-12-09 09:45:00,1.6259,1.62635,1.6259,1.6261,125600000.0
2009-12-09 09:46:00,1.6263,1.6264,1.62595,1.6261,163500000.0
2009-12-09 09:47:00,1.62615,1.6262,1.62565,1.6259,185800000.0
2009-12-09 09:48:00,1.6259,1.62615,1.6257,1.62575,102900000.0
2009-12-09 09:49:00,1.6257,1.62595,1.62555,1.6258,62900000.0
2009-12-09 09:50:00,1.62575,1.62625,1.6257,1.62625,90400000.0
2009-12-09 09:51:00,1.62635,1.62655,1.6261,1.6262,133400000.0
2009-12-09 09:52:00,1.6263,1.6266,1.62605,1.6263,96100000.0
2009-12-09 09:53:00,1.62635,1.6264,1.6259,1.62605,162300000.0
2009-12-09 09:54:00,1.62605,1.6263,1.626,1.62625,93800000.0
2009-12-09 09:55:00,1.62625,1.62685,1.62625,1.6267,145800000.0
2009-12-09 09:56:00,1.6267,1.62685,1.62625,1.6267,182900000.0
2009-12-09 09:57:00,1.6267,1.6269,1.6264,1.62685,174900000.0
2009-12-09 09:58:00,1.62675,1.6269,1.6265,1.62665,93200000.0
2009-12-09 09:59:00,1.62665,1.62685,1.62655,1.62675,73100000.0
2009-12-09 10:00:00,1.62675,1.62725,1.62645,1.6267,158400000.0
2009-12-09 10:01:00,1.6267,1.6269,1.62595,1.62595,188600000.0
2009-12-09 10:02:00,1.626,1.626,1.62555,1.62575,222800000.0
2009-12-09 10:03:00,1.62565,1.62605,1.6256,1.6256,118800000.0
2009-12-09 10:04:00,1.6256,1.62585,1.62535,1.62565,171300000.0
2009-12-09 10:05:00,1.6257,1.6257,1.62505,1.6251,126700000.0
2009-12-09 10:06:00,1.62515,1.62515,1.6239,1.62465,336200001.0
2009-12-09 10:07:00,1.6247,1.62495,1.6241,1.62465,165400000.0
2009-12-09 10:08:00,1.62455,1.62535,1.62455,1.62515,167300000.0
2009-12-09 10:09:00,1.62505,1.62535,1.62475,1.62505,243000000.0
2009-12-09 10:10:00,1.62505,1.6254,1.62485,1.6252,182400000.0
2009-12-09 10:11:00,1.6251,1.6251,1.62445,1.62445,125300000.0
2009-12-09 10:12:00,1.62445,1.62465,1.6244,1.62465,159800000.0
2009-12-09 10:13:00,1.62465,1.625,1.62445,1.62475,164600000.0
2009-12-09 10:14:00,1.62475,1.62515,1.62455,1.6247,214700000.0
2009-12-09 10:15:00,1.6248,1.62505,1.62465,1.6249,95700000.0
2009-12-09 10:16:00,1.6249,1.625,1.62425,1.6246,206600000.0
2009-12-09 10:17:00,1.62455,1.62475,1.6242,1.62465,142200000.0
2009-12-09 10:18:00,1.62465,1.62495,1.62425,1.62425,218400000.0
2009-12-09 10:19:00,1.62425,1.6247,1.62415,1.62455,210300000.0
2009-12-09 10:20:00,1.62445,1.6249,1.62425,1.6248,193400000.0
2009-12-09 10:21:00,1.6248,1.62505,1.62465,1.62495,115900000.0
2009-12-09 10:22:00,1.62515,1.62515,1.62435,1.62455,162800000.0
2009-12-09 10:23:00,1.62455,1.6248,1.62455,1.6246,176200000.0
2009-12-09 10:24:00,1.62455,1.625,1.6243,1.6247,192600000.0
2009-12-09 10:25:00,1.6247,1.6247,1.62405,1.6244,134800000.0
2009-12-09 10:26:00,1.6244,1.6244,1.62385,1.6241,173500000.0
2009-12-09 10:27:00,1.6242,1.6244,1.62345,1.62345,168200000.0
2009-12-09 10:28:00,1.6235,1.6236,1.62305,1.6234,163800000.0
2009-12-09 10:29:00,1.6234,1.62345,1.62265,1.6227,250300000.0
2009-12-09 10:30:00,1.6226,1.62335,1.62255,1.6233,171300000.0
2009-12-09 10:31:00,1.6233,1.6235,1.6229,1.6229,113000000.0
2009-12-09 10:32:00,1.623,1.62335,1.6229,1.62335,244500000.0
2009-12-09 10:33:00,1.62325,1.62375,1.62325,1.62345,140100000.0
2009-12-09 10:34:00,1.6235,1.62375,1.6233,1.6236,125500000.0
2009-12-09 10:35:00,1.6237,1.62395,1.62355,1.62385,163900000.0
2009-12-09 10:36:00,1.6238,1.62405,1.62345,1.62365,185800000.0
2009-12-09 10:37:00,1.62365,1.62395,1.62345,1.62395,132400000.0
2009-12-09 10:38:00,1.6239,1.62415,1.62385,1.62405,119200000.0
2009-12-09 10:39:00,1.6242,1.6245,1.62405,1.6244,158800000.0
2009-12-09 10:40:00,1.62445,1.62505,1.62445,1.6249,257800000.0
2009-12-09 10:41:00,1.6249,1.625,1.62445,1.62475,256300000.0
2009-12-09 10:42:00,1.62465,1.62485,1.6242,1.6242,129300000.0
2009-12-09 10:43:00,1.6242,1.6242,1.62375,1.62405,112800000.0
2009-12-09 10:44:00,1.62405,1.6245,1.62405,1.6245,68900000.0
2009-12-09 10:45:00,1.6246,1.6246,1.6244,1.6245,123000000.0
2009-12-09 10:46:00,1.62445,1.6246,1.62425,1.62445,162200000.0
2009-12-09 10:47:00,1.62445,1.62455,1.62405,1.62435,161800000.0
2009-12-09 10:48:00,1.62435,1.6245,1.62415,1.62445,211000000.0
2009-12-09 10:49:00,1.6246,1.6248,1.62385,1.6244,232800000.0
2009-12-09 10:50:00,1.62435,1.6249,1.6242,1.6249,188700000.0
2009-12-09 10:51:00,1.6249,1.62545,1.62485,1.6253,232000000.0
2009-12-09 10:52:00,1.6253,1.6253,1.6247,1.62475,276500000.0
2009-12-09 10:53:00,1.62475,1.6251,1.6246,1.62495,217200000.0
2009-12-09 10:54:00,1.6249,1.62545,1.62455,1.62505,216400000.0
2009-12-09 10:55:00,1.62505,1.62525,1.62495,1.6251,204000000.0
2009-12-09 10:56:00,1.6251,1.62515,1.62475,1.625,194100000.0
2009-12-09 10:57:00,1.62505,1.6251,1.6246,1.62475,156300000.0
2009-12-09 10:58:00,1.6248,1.62545,1.62475,1.6253,192800000.0
2009-12-09 10:59:00,1.62525,1.62525,1.6246,1.6246,118300000.0
2009-12-09 11:00:00,1.6246,1.62485,1.62445,1.62455,115300000.0
2009-12-09 11:01:00,1.62455,1.62485,1.62445,1.6248,87600000.0
2009-12-09 11:02:00,1.6248,1.62515,1.6247,1.6251,112600000.0
2009-12-09 11:03:00,1.6251,1.6256,1.625,1.62555,120100000.0
2009-12-09 11:04:00,1.62555,1.6259,1.62545,1.6258,124300000.0
2009-12-09 11:05:00,1.6258,1.62595,1.6254,1.62555,169400000.0
2009-12-09 11:06:00,1.62565,1.62585,1.62545,1.6257,135300000.0
2009-12-09 11:07:00,1.6257,1.62575,1.62535,1.6255,139100000.0
2009-12-09 11:08:00,1.6255,1.6256,1.6253,1.62545,107900000.0
2009-12-09 11:09:00,1.6255,1.62565,1.6249,1.625,92800000.0
2009-12-09 11:10:00,1.62495,1.62505,1.62465,1.62485,203000000.0
2009-12-09 11:11:00,1.6249,1.6253,1.62465,1.62525,191300000.0
2009-12-09 11:12:00,1.6252,1.62555,1.62505,1.6253,169100000.0
2009-12-09 11:13:00,1.6253,1.62555,1.62505,1.6252,157800000.0
2009-12-09 11:14:00,1.6252,1.62545,1.625,1.62525,72700000.0
2009-12-09 11:15:00,1.6253,1.62565,1.62465,1.6252,221200000.0
2009-12-09 11:16:00,1.6252,1.62555,1.62475,1.6248,215400000.0
2009-12-09 11:17:00,1.6248,1.6254,1.62465,1.6251,265400000.0
2009-12-09 11:18:00,1.62515,1.6257,1.6249,1.62515,157800000.0
2009-12-09 11:19:00,1.62515,1.62535,1.6245,1.6247,175500000.0
2009-12-09 11:20:00,1.62485,1.62535,1.6246,1.6252,156500000.0
2009-12-09 11:21:00,1.6252,1.6256,1.62505,1.6253,215800000.0
2009-12-09 11:22:00,1.62525,1.6257,1.62485,1.6257,175600000.0
2009-12-09 11:23:00,1.62575,1.62575,1.6252,1.6255,159800000.0
2009-12-09 11:24:00,1.62545,1.6255,1.62495,1.625,144000000.0
2009-12-09 11:25:00,1.625,1.62535,1.6248,1.62535,129300000.0
2009-12-09 11:26:00,1.6254,1.6255,1.62515,1.62545,146700000.0
2009-12-09 11:27:00,1.62545,1.6256,1.62535,1.62535,127300000.0
2009-12-09 11:28:00,1.6255,1.6256,1.62515,1.62525,200300000.0
2009-12-09 11:29:00,1.62525,1.62575,1.62525,1.62555,122700000.0
2009-12-09 11:30:00,1.62565,1.62575,1.6252,1.6255,219700000.0
2009-12-09 11:31:00,1.6255,1.6255,1.62475,1.62485,142500000.0
2009-12-09 11:32:00,1.62485,1.62535,1.6247,1.6249,124700000.0
2009-12-09 11:33:00,1.6249,1.62515,1.62485,1.62515,122400000.0
2009-12-09 11:34:00,1.62515,1.6256,1.62515,1.6254,65900000.0
2009-12-09 11:35:00,1.6254,1.62555,1.6251,1.6254,119600000.0
2009-12-09 11:36:00,1.6254,1.62595,1.62535,1.62565,210900000.0
2009-12-09 11:37:00,1.62565,1.62605,1.62545,1.62565,200800000.0
2009-12-09 11:38:00,1.62565,1.62605,1.62555,1.62585,147000000.0
2009-12-09 11:39:00,1.6259,1.6263,1.62575,1.62595,154300000.0
2009-12-09 11:40:00,1.626,1.6261,1.6258,1.62605,48500000.0
2009-12-09 11:41:00,1.6259,1.626,1.6255,1.62555,82900000.0
2009-12-09 11:42:00,1.6256,1.6257,1.62525,1.62525,103000000.0
2009-12-09 11:43:00,1.62525,1.62535,1.62505,1.6251,43600000.0
2009-12-09 11:44:00,1.62505,1.6254,1.62505,1.62505,64000000.0
2009-12-09 11:45:00,1.62505,1.6254,1.6249,1.6254,96200000.0
2009-12-09 11:46:00,1.6254,1.62545,1.62465,1.62495,124500000.0
2009-12-09 11:47:00,1.6251,1.6254,1.6249,1.6253,132400000.0
2009-12-09 11:48:00,1.62525,1.62545,1.62515,1.62535,72800000.0
2009-12-09 11:49:00,1.6252,1.62595,1.6252,1.62585,99400000.0
2009-12-09 11:50:00,1.6258,1.62605,1.62565,1.62575,80900000.0
2009-12-09 11:51:00,1.6258,1.6258,1.62555,1.62575,39200000.0
2009-12-09 11:52:00,1.62575,1.62575,1.62555,1.62555,46300000.0
2009-12-09 11:53:00,1.6256,1.6256,1.62515,1.62535,168500000.0
2009-12-09 11:54:00,1.6254,1.6258,1.6253,1.6257,100200000.0
2009-12-09 11:55:00,1.6257,1.6258,1.62545,1.6255,113800000.0
2009-12-09 11:56:00,1.6255,1.6256,1.62505,1.62515,91500000.0
2009-12-09 11:57:00,1.62525,1.62545,1.6251,1.6252,72700000.0
2009-12-09 11:58:00,1.62525,1.6254,1.625,1.62535,86400000.0
2009-12-09 11:59:00,1.62535,1.6255,1.6252,1.6254,132300000.0
2009-12-09 12:00:00,1.62555,1.62555,1.6252,1.6253,126100000.0
2009-12-09 12:01:00,1.6253,1.62555,1.62515,1.62525,101600000.0
2009-12-09 12:02:00,1.6253,1.6255,1.6251,1.6251,94100000.0
2009-12-09 12:03:00,1.6252,1.62535,1.62495,1.62495,104100000.0
2009-12-09 12:04:00,1.62495,1.62505,1.6249,1.6249,43000000.0
2009-12-09 12:05:00,1.6249,1.6249,1.6247,1.62475,54000000.0
2009-12-09 12:06:00,1.62475,1.6249,1.6246,1.6247,79000000.0
2009-12-09 12:07:00,1.6247,1.62485,1.6242,1.6245,188600000.0
2009-12-09 12:08:00,1.6244,1.62455,1.62415,1.62425,157700000.0
2009-12-09 12:09:00,1.62425,1.62465,1.62385,1.62445,264300000.0
2009-12-09 12:10:00,1.62445,1.62455,1.62415,1.62425,126100000.0
2009-12-09 12:11:00,1.62425,1.62425,1.62395,1.62395,108300000.0
2009-12-09 12:12:00,1.624,1.62405,1.62365,1.62365,116300000.0
2009-12-09 12:13:00,1.62365,1.62425,1.62355,1.62405,134400000.0
2009-12-09 12:14:00,1.62405,1.6247,1.624,1.6246,106400000.0
2009-12-09 12:15:00,1.6246,1.6247,1.6245,1.62455,77800000.0
2009-12-09 12:16:00,1.62455,1.62485,1.62455,1.62475,104600000.0
2009-12-09 12:17:00,1.62465,1.62475,1.6241,1.6241,72900000.0
2009-12-09 12:18:00,1.62415,1.62425,1.62375,1.62375,97500000.0
2009-12-09 12:19:00,1.62385,1.62405,1.62355,1.62395,134200000.0
2009-12-09 12:20:00,1.624,1.62415,1.62345,1.62345,66500000.0
2009-12-09 12:21:00,1.62355,1.6238,1.6233,1.62345,147800000.0
2009-12-09 12:22:00,1.62355,1.62395,1.62325,1.62395,76500000.0
2009-12-09 12:23:00,1.62385,1.62395,1.62375,1.6239,64100000.0
2009-12-09 12:24:00,1.6238,1.62405,1.62345,1.62355,102900000.0
2009-12-09 12:25:00,1.62355,1.62375,1.62315,1.62375,126900000.0
2009-12-09 12:26:00,1.6236,1.6237,1.6234,1.62355,105900000.0
2009-12-09 12:27:00,1.6236,1.62385,1.62335,1.62335,110700000.0
2009-12-09 12:28:00,1.62325,1.6238,1.6231,1.6237,82000000.0
2009-12-09 12:29:00,1.6237,1.6237,1.62335,1.6236,188300000.0
2009-12-09 12:30:00,1.62355,1.6237,1.6234,1.6237,89600000.0
2009-12-09 12:31:00,1.6236,1.62385,1.62345,1.62375,129700000.0
2009-12-09 12:32:00,1.62375,1.62375,1.62295,1.62305,143800000.0
2009-12-09 12:33:00,1.62295,1.6234,1.6226,1.6232,118200000.0
2009-12-09 12:34:00,1.6233,1.6234,1.62315,1.6233,117400000.0
2009-12-09 12:35:00,1.6233,1.62345,1.6227,1.6227,100700000.0
2009-12-09 12:36:00,1.62275,1.6229,1.62245,1.62285,92200000.0
2009-12-09 12:37:00,1.62285,1.6229,1.62245,1.6227,207100000.0
2009-12-09 12:38:00,1.6228,1.62305,1.6225,1.62305,167200000.0
2009-12-09 12:39:00,1.62305,1.62305,1.62205,1.62205,182300000.0
2009-12-09 12:40:00,1.62215,1.6224,1.62155,1.62195,201200000.0
2009-12-09 12:41:00,1.62195,1.6222,1.62155,1.622,147300000.0
2009-12-09 12:42:00,1.622,1.622,1.62145,1.6215,107300000.0
2009-12-09 12:43:00,1.6215,1.62195,1.62145,1.6217,126600000.0
2009-12-09 12:44:00,1.6217,1.62195,1.62165,1.62185,69600000.0
2009-12-09 12:45:00,1.62185,1.6219,1.62165,1.6217,78600000.0
2009-12-09 12:46:00,1.62175,1.62205,1.62165,1.62195,90500000.0
2009-12-09 12:47:00,1.62195,1.62215,1.62185,1.62195,131800000.0
2009-12-09 12:48:00,1.622,1.6223,1.62195,1.62215,71400000.0
2009-12-09 12:49:00,1.6222,1.62225,1.62185,1.622,103900000.0
2009-12-09 12:50:00,1.622,1.622,1.6216,1.6217,87900000.0
2009-12-09 12:51:00,1.6217,1.62175,1.6216,1.62165,60800000.0
2009-12-09 12:52:00,1.62165,1.62195,1.62165,1.6219,45400000.0
2009-12-09 12:53:00,1.6219,1.622,1.6218,1.62185,25100000.0
2009-12-09 12:54:00,1.6218,1.622,1.62175,1.62175,64500000.0
2009-12-09 12:55:00,1.62185,1.62205,1.62175,1.6219,127700000.0
2009-12-09 12:56:00,1.62195,1.622,1.6218,1.6218,45900000.0
2009-12-09 12:57:00,1.62185,1.6219,1.62165,1.6217,73900000.0
2009-12-09 12:58:00,1.62175,1.62215,1.62175,1.6219,88200000.0
2009-12-09 12:59:00,1.62195,1.622,1.62165,1.6218,104200000.0
2009-12-09 13:00:00,1.62175,1.62195,1.6216,1.6216,53800000.0
2009-12-09 13:01:00,1.6216,1.6218,1.62145,1.6216,141800000.0
2009-12-09 13:02:00,1.6216,1.6222,1.6215,1.6222,112100000.0
2009-12-09 13:03:00,1.62225,1.62225,1.62185,1.62205,91500000.0
2009-12-09 13:04:00,1.622,1.6222,1.6216,1.6219,111400000.0
2009-12-09 13:05:00,1.6219,1.62215,1.6219,1.62215,69200000.0
2009-12-09 13:06:00,1.6221,1.6224,1.62205,1.6224,58300000.0
2009-12-09 13:07:00,1.62235,1.62265,1.6218,1.6218,109300000.0
2009-12-09 13:08:00,1.62175,1.6219,1.6216,1.6217,114800000.0
2009-12-09 13:09:00,1.62175,1.62175,1.62125,1.62135,96600000.0
2009-12-09 13:10:00,1.62155,1.62165,1.62125,1.6215,68100000.0
2009-12-09 13:11:00,1.6214,1.62165,1.62125,1.62135,57100000.0
2009-12-09 13:12:00,1.62135,1.62165,1.62135,1.6215,56400000.0
2009-12-09 13:13:00,1.62145,1.62155,1.6212,1.6213,31000000.0
2009-12-09 13:14:00,1.6213,1.6214,1.62115,1.6212,86900000.0
2009-12-09 13:15:00,1.62115,1.6214,1.62105,1.6212,138600000.0
2009-12-09 13:16:00,1.62115,1.6214,1.6207,1.6207,126400000.0
2009-12-09 13:17:00,1.6207,1.62125,1.6206,1.62115,106400000.0
2009-12-09 13:18:00,1.62115,1.62115,1.62065,1.6208,110100000.0
2009-12-09 13:19:00,1.6208,1.62095,1.62025,1.6204,140900000.0
2009-12-09 13:20:00,1.62055,1.62055,1.61985,1.62005,107800000.0
2009-12-09 13:21:00,1.6201,1.62035,1.61985,1.61985,156600000.0
2009-12-09 13:22:00,1.6199,1.62,1.61955,1.61955,78800000.0
2009-12-09 13:23:00,1.6196,1.6197,1.61935,1.61945,111100000.0
2009-12-09 13:24:00,1.6194,1.61955,1.61895,1.6192,98500000.0
2009-12-09 13:25:00,1.6192,1.61935,1.61905,1.6192,69900000.0
2009-12-09 13:26:00,1.6192,1.6196,1.619,1.6195,80100000.0
2009-12-09 13:27:00,1.6195,1.6196,1.6195,1.6196,34400000.0
2009-12-09 13:28:00,1.6196,1.6196,1.6194,1.6196,37900000.0
2009-12-09 13:29:00,1.6195,1.6202,1.6195,1.6202,111000000.0
2009-12-09 13:30:00,1.6202,1.6204,1.6202,1.6202,72900000.0
2009-12-09 13:31:00,1.6202,1.62035,1.61985,1.6201,79300000.0
2009-12-09 13:32:00,1.6201,1.62025,1.61985,1.6199,58200000.0
2009-12-09 13:33:00,1.6199,1.62055,1.61975,1.62035,94600000.0
2009-12-09 13:34:00,1.62035,1.6206,1.62025,1.62055,154200000.0
2009-12-09 13:35:00,1.62055,1.62055,1.62035,1.62035,33600000.0
2009-12-09 13:36:00,1.62045,1.6206,1.6203,1.6205,72500000.0
2009-12-09 13:37:00,1.6206,1.6206,1.62035,1.62035,24500000.0
2009-12-09 13:38:00,1.62035,1.62045,1.6203,1.62045,33500000.0
2009-12-09 13:39:00,1.6205,1.6206,1.62025,1.6204,52700000.0
2009-12-09 13:40:00,1.62045,1.62045,1.6201,1.6202,70400000.0
2009-12-09 13:41:00,1.6202,1.6203,1.61985,1.62015,71100000.0
2009-12-09 13:42:00,1.6202,1.62045,1.62015,1.6204,69500000.0
2009-12-09 13:43:00,1.6203,1.62055,1.6203,1.62055,78700000.0
2009-12-09 13:44:00,1.62055,1.62055,1.62035,1.62035,23500000.0
2009-12-09 13:45:00,1.6204,1.6207,1.62035,1.62045,44600000.0
2009-12-09 13:46:00,1.62045,1.6206,1.6202,1.6204,48000000.0
2009-12-09 13:47:00,1.6204,1.6209,1.6204,1.6209,72600000.0
2009-12-09 13:48:00,1.6208,1.621,1.62065,1.62075,83900000.0
2009-12-09 13:49:00,1.62075,1.621,1.62075,1.62085,89700000.0
2009-12-09 13:50:00,1.62095,1.62095,1.62075,1.6209,44500000.0
2009-12-09 13:51:00,1.62095,1.62105,1.6206,1.62075,89800000.0
2009-12-09 13:52:00,1.62075,1.62085,1.6206,1.6207,64000000.0
2009-12-09 13:53:00,1.6208,1.621,1.6207,1.6208,83300000.0
2009-12-09 13:54:00,1.62075,1.6209,1.62055,1.6207,68900000.0
2009-12-09 13:55:00,1.6207,1.621,1.6204,1.62085,115500000.0
2009-12-09 13:56:00,1.62095,1.621,1.6208,1.62095,75600000.0
2009-12-09 13:57:00,1.62095,1.62105,1.62095,1.621,33100000.0
2009-12-09 13:58:00,1.6209,1.6212,1.6209,1.62095,63900000.0
2009-12-09 13:59:00,1.62095,1.6212,1.6208,1.6209,146700000.0
2009-12-09 14:00:00,1.6209,1.621,1.62035,1.62055,100400000.0
2009-12-09 14:01:00,1.62055,1.62075,1.62055,1.6207,45700000.0
2009-12-09 14:02:00,1.62075,1.62095,1.6206,1.62075,61500000.0
2009-12-09 14:03:00,1.6209,1.6211,1.62035,1.62095,98300000.0
2009-12-09 14:04:00,1.62095,1.621,1.62035,1.62045,97400000.0
2009-12-09 14:05:00,1.6205,1.6207,1.6201,1.6201,112600000.0
2009-12-09 14:06:00,1.6201,1.6204,1.62005,1.6203,73700000.0
2009-12-09 14:07:00,1.6202,1.62025,1.61995,1.62,42000000.0
2009-12-09 14:08:00,1.61995,1.6201,1.61975,1.62005,87900000.0
2009-12-09 14:09:00,1.62005,1.62005,1.6197,1.6199,74400000.0
2009-12-09 14:10:00,1.61985,1.6201,1.6198,1.62,64100000.0
2009-12-09 14:11:00,1.62005,1.6202,1.61975,1.61975,88400000.0
2009-12-09 14:12:00,1.61975,1.62005,1.61975,1.6199,75300000.0
2009-12-09 14:13:00,1.61985,1.62015,1.61985,1.62,52300000.0
2009-12-09 14:14:00,1.62005,1.62045,1.62005,1.62045,58900000.0
2009-12-09 14:15:00,1.62045,1.6205,1.6202,1.62025,71800000.0
2009-12-09 14:16:00,1.6202,1.6203,1.62,1.62015,44800000.0
2009-12-09 14:17:00,1.62,1.62045,1.62,1.62045,121200000.0
2009-12-09 14:18:00,1.6205,1.6209,1.6202,1.62045,148700000.0
2009-12-09 14:19:00,1.62045,1.62055,1.62035,1.6205,151400000.0
2009-12-09 14:20:00,1.62055,1.62065,1.6204,1.62055,89400000.0
2009-12-09 14:21:00,1.62055,1.6206,1.62025,1.6203,76400000.0
2009-12-09 14:22:00,1.6203,1.6205,1.62015,1.62035,64700000.0
2009-12-09 14:23:00,1.62035,1.6205,1.6202,1.6205,79000000.0
2009-12-09 14:24:00,1.62055,1.62055,1.62035,1.62035,52100000.0
2009-12-09 14:25:00,1.62035,1.62095,1.6202,1.62085,130100000.0
2009-12-09 14:26:00,1.62085,1.62115,1.6208,1.62095,74700000.0
2009-12-09 14:27:00,1.621,1.62155,1.62095,1.6214,114100000.0
2009-12-09 14:28:00,1.6215,1.6217,1.62145,1.62165,89400000.0
2009-12-09 14:29:00,1.62165,1.6222,1.62165,1.6221,101100000.0
2009-12-09 14:30:00,1.6221,1.6222,1.62185,1.6219,88700000.0
2009-12-09 14:31:00,1.62195,1.6221,1.62165,1.62175,111400000.0
2009-12-09 14:32:00,1.62175,1.62185,1.62135,1.62135,114500000.0
2009-12-09 14:33:00,1.6214,1.6215,1.6212,1.6215,91300000.0
2009-12-09 14:34:00,1.62145,1.62195,1.62115,1.6218,131700000.0
2009-12-09 14:35:00,1.62165,1.6219,1.62145,1.6218,65400000.0
2009-12-09 14:36:00,1.6218,1.62205,1.6213,1.6216,199400000.0
2009-12-09 14:37:00,1.6217,1.62195,1.6216,1.62175,104800000.0
2009-12-09 14:38:00,1.62185,1.62185,1.6212,1.62135,110200000.0
2009-12-09 14:39:00,1.62135,1.6219,1.6213,1.6217,94800000.0
2009-12-09 14:40:00,1.6218,1.62185,1.62165,1.6217,70600000.0
2009-12-09 14:41:00,1.62165,1.6218,1.6211,1.62135,113300000.0
2009-12-09 14:42:00,1.62135,1.62155,1.6212,1.62135,119000000.0
2009-12-09 14:43:00,1.62135,1.6215,1.6211,1.6215,137900000.0
2009-12-09 14:44:00,1.62135,1.62145,1.621,1.62105,116100000.0
2009-12-09 14:45:00,1.6211,1.62155,1.62105,1.6214,54000000.0
2009-12-09 14:46:00,1.62135,1.62145,1.62095,1.62095,63800000.0
2009-12-09 14:47:00,1.62095,1.62095,1.6206,1.6207,64400000.0
2009-12-09 14:48:00,1.62075,1.62075,1.62045,1.6205,64500000.0
2009-12-09 14:49:00,1.6205,1.62105,1.62035,1.62035,166400000.0
2009-12-09 14:50:00,1.62035,1.62065,1.6203,1.62045,155300000.0
2009-12-09 14:51:00,1.62045,1.6206,1.6201,1.62045,156100000.0
2009-12-09 14:52:00,1.6204,1.6205,1.62015,1.62045,96400000.0
2009-12-09 14:53:00,1.62045,1.62045,1.6201,1.6203,83200000.0
2009-12-09 14:54:00,1.6202,1.6204,1.62015,1.62015,94300000.0
2009-12-09 14:55:00,1.61995,1.6202,1.61965,1.62,108600000.0
2009-12-09 14:56:00,1.62005,1.62035,1.6199,1.62005,124600000.0
2009-12-09 14:57:00,1.6201,1.6206,1.61985,1.62045,96500000.0
2009-12-09 14:58:00,1.6205,1.62055,1.62035,1.6204,103400000.0
2009-12-09 14:59:00,1.62045,1.6207,1.62035,1.6204,90100000.0
2009-12-09 15:00:00,1.6204,1.621,1.62025,1.6209,166000000.0
2009-12-09 15:01:00,1.6209,1.62165,1.62075,1.6211,216300000.0
2009-12-09 15:02:00,1.6213,1.62135,1.62005,1.62025,178600000.0
2009-12-09 15:03:00,1.62025,1.62115,1.6198,1.62095,234400000.0
2009-12-09 15:04:00,1.621,1.6212,1.62025,1.6207,208400000.0
2009-12-09 15:05:00,1.6208,1.62155,1.62065,1.6215,384600000.0
2009-12-09 15:06:00,1.6215,1.622,1.6212,1.62125,309300000.0
2009-12-09 15:07:00,1.62135,1.62155,1.6211,1.6214,129000000.0
2009-12-09 15:08:00,1.62145,1.62185,1.6213,1.62165,221800000.0
2009-12-09 15:09:00,1.6218,1.622,1.6211,1.6211,313900000.0
2009-12-09 15:10:00,1.62105,1.62145,1.621,1.6212,241700000.0
2009-12-09 15:11:00,1.62115,1.6213,1.621,1.6211,147400000.0
2009-12-09 15:12:00,1.6211,1.6217,1.621,1.62155,249300000.0
2009-12-09 15:13:00,1.62155,1.622,1.62115,1.6217,242800000.0
2009-12-09 15:14:00,1.6218,1.622,1.62145,1.622,237300000.0
2009-12-09 15:15:00,1.62185,1.6223,1.6216,1.62215,207900000.0
2009-12-09 15:16:00,1.62215,1.6223,1.62195,1.6222,85700000.0
2009-12-09 15:17:00,1.62215,1.62215,1.62195,1.62205,106500000.0
2009-12-09 15:18:00,1.62205,1.62215,1.6217,1.62185,172500000.0
2009-12-09 15:19:00,1.62185,1.62265,1.62175,1.62265,140600000.0
2009-12-09 15:20:00,1.6227,1.6232,1.6224,1.62265,219400000.0
2009-12-09 15:21:00,1.62265,1.6231,1.62265,1.62275,91500000.0
2009-12-09 15:22:00,1.62275,1.6228,1.62215,1.62225,188600000.0
2009-12-09 15:23:00,1.6223,1.6223,1.6219,1.622,191200000.0
2009-12-09 15:24:00,1.62195,1.62215,1.62185,1.62205,107500000.0
2009-12-09 15:25:00,1.622,1.62215,1.62175,1.62195,157400000.0
2009-12-09 15:26:00,1.62195,1.622,1.6215,1.62165,145000000.0
2009-12-09 15:27:00,1.62165,1.6219,1.6216,1.6219,153200000.0
2009-12-09 15:28:00,1.6219,1.622,1.62165,1.6217,174200000.0
2009-12-09 15:29:00,1.6217,1.6222,1.62155,1.622,205000000.0
2009-12-09 15:30:00,1.62205,1.62235,1.62195,1.62205,149100000.0
2009-12-09 15:31:00,1.62205,1.62215,1.6219,1.6219,56800000.0
2009-12-09 15:32:00,1.62185,1.62205,1.6216,1.622,190600000.0
2009-12-09 15:33:00,1.622,1.62205,1.62155,1.62195,172600000.0
2009-12-09 15:34:00,1.6218,1.6219,1.6216,1.6219,111500000.0
2009-12-09 15:35:00,1.6219,1.62195,1.6215,1.6215,88600000.0
2009-12-09 15:36:00,1.62155,1.62215,1.62145,1.62215,55700000.0
2009-12-09 15:37:00,1.62225,1.62225,1.62185,1.62215,69100000.0
2009-12-09 15:38:00,1.6221,1.6222,1.62165,1.62205,179500000.0
2009-12-09 15:39:00,1.6219,1.62215,1.62165,1.622,216100000.0
2009-12-09 15:40:00,1.622,1.6221,1.62175,1.6219,139700000.0
2009-12-09 15:41:00,1.62185,1.62215,1.62155,1.6219,147000000.0
2009-12-09 15:42:00,1.62205,1.62265,1.62195,1.6223,76300000.0
2009-12-09 15:43:00,1.6223,1.62275,1.62225,1.6226,114600000.0
2009-12-09 15:44:00,1.62255,1.62305,1.62245,1.6229,91700000.0
2009-12-09 15:45:00,1.62295,1.6232,1.62275,1.62315,123500000.0
2009-12-09 15:46:00,1.6231,1.6233,1.62295,1.62305,171400000.0
2009-12-09 15:47:00,1.62305,1.62335,1.6229,1.62305,320200000.0
2009-12-09 15:48:00,1.623,1.62315,1.62275,1.623,142200000.0
2009-12-09 15:49:00,1.6232,1.6234,1.62265,1.62265,323400000.0
2009-12-09 15:50:00,1.62265,1.62315,1.6226,1.62265,229200000.0
2009-12-09 15:51:00,1.6226,1.6227,1.6223,1.62235,246100000.0
2009-12-09 15:52:00,1.62235,1.6227,1.62225,1.6224,290000000.0
2009-12-09 15:53:00,1.6225,1.6229,1.6224,1.62285,163100000.0
2009-12-09 15:54:00,1.6229,1.62295,1.6227,1.6228,131800000.0
2009-12-09 15:55:00,1.62285,1.6231,1.6228,1.62295,148700000.0
2009-12-09 15:56:00,1.62305,1.62315,1.6225,1.62275,245400000.0
2009-12-09 15:57:00,1.6229,1.6229,1.62245,1.62255,197400000.0
2009-12-09 15:58:00,1.6225,1.6229,1.62205,1.62235,262500000.0
2009-12-09 15:59:00,1.6224,1.6224,1.62135,1.62135,303000000.0
2009-12-09 16:00:00,1.62135,1.622,1.62125,1.62165,294300000.0
2009-12-09 16:01:00,1.62155,1.62205,1.6214,1.6218,250800000.0
2009-12-09 16:02:00,1.6218,1.6223,1.6213,1.6216,276800000.0
2009-12-09 16:03:00,1.62155,1.62185,1.62125,1.6215,307300000.0
2009-12-09 16:04:00,1.62145,1.62175,1.6209,1.621,265700000.0
2009-12-09 16:05:00,1.621,1.6218,1.62095,1.6215,306500000.0
2009-12-09 16:06:00,1.62145,1.62185,1.62115,1.62155,265200000.0
2009-12-09 16:07:00,1.62165,1.6221,1.62145,1.62195,180000000.0
2009-12-09 16:08:00,1.622,1.62215,1.62105,1.6211,220600000.0
2009-12-09 16:09:00,1.62115,1.6221,1.62115,1.6218,236200000.0
2009-12-09 16:10:00,1.62175,1.6218,1.62115,1.6215,224300000.0
2009-12-09 16:11:00,1.6216,1.62195,1.62135,1.6214,157300000.0
2009-12-09 16:12:00,1.6214,1.6216,1.6212,1.62135,126000000.0
2009-12-09 16:13:00,1.62135,1.6216,1.62115,1.6216,194700000.0
2009-12-09 16:14:00,1.6216,1.6216,1.6212,1.6214,148300000.0
2009-12-09 16:15:00,1.6214,1.62185,1.6212,1.6215,147500000.0
2009-12-09 16:16:00,1.62155,1.6217,1.6211,1.62125,146900000.0
2009-12-09 16:17:00,1.62125,1.6217,1.62105,1.62135,371000000.0
2009-12-09 16:18:00,1.62145,1.62185,1.6212,1.62145,223600000.0
2009-12-09 16:19:00,1.62135,1.62155,1.62095,1.62115,145000000.0
2009-12-09 16:20:00,1.62105,1.6219,1.62105,1.6217,123800000.0
2009-12-09 16:21:00,1.62165,1.6218,1.62105,1.62105,202800000.0
2009-12-09 16:22:00,1.62105,1.62155,1.62095,1.62135,251500000.0
2009-12-09 16:23:00,1.6213,1.62145,1.6211,1.6214,244800000.0
2009-12-09 16:24:00,1.6213,1.6216,1.6211,1.62135,187300000.0
2009-12-09 16:25:00,1.62135,1.62235,1.62125,1.6221,224600000.0
2009-12-09 16:26:00,1.62205,1.62205,1.6215,1.62175,367800000.0
2009-12-09 16:27:00,1.62175,1.62255,1.62155,1.62215,178300000.0
2009-12-09 16:28:00,1.62225,1.62225,1.62125,1.6213,241200000.0
2009-12-09 16:29:00,1.62145,1.6216,1.6213,1.6215,149500000.0
2009-12-09 16:30:00,1.6215,1.62165,1.621,1.62105,219700000.0
2009-12-09 16:31:00,1.62125,1.6215,1.62095,1.62105,181200000.0
2009-12-09 16:32:00,1.621,1.6213,1.6208,1.621,198400000.0
2009-12-09 16:33:00,1.621,1.62115,1.62075,1.621,300900000.0
2009-12-09 16:34:00,1.62095,1.62105,1.62075,1.62095,143500000.0
2009-12-09 16:35:00,1.621,1.62185,1.62085,1.62165,172700000.0
2009-12-09 16:36:00,1.62165,1.6221,1.6216,1.62175,301300000.0
2009-12-09 16:37:00,1.62165,1.62195,1.6212,1.6214,263700000.0
2009-12-09 16:38:00,1.62125,1.622,1.6212,1.62165,283800000.0
2009-12-09 16:39:00,1.6215,1.6216,1.62085,1.62115,194300000.0
2009-12-09 16:40:00,1.6212,1.6218,1.6209,1.6216,347800000.0
2009-12-09 16:41:00,1.6215,1.62265,1.6213,1.6226,171400000.0
2009-12-09 16:42:00,1.6226,1.6227,1.62205,1.6223,158500000.0
2009-12-09 16:43:00,1.62235,1.6231,1.6221,1.6225,148200000.0
2009-12-09 16:44:00,1.6225,1.6225,1.622,1.62225,151200000.0
2009-12-09 16:45:00,1.62235,1.62255,1.622,1.62245,225100000.0
2009-12-09 16:46:00,1.62245,1.6226,1.62195,1.622,216600000.0
2009-12-09 16:47:00,1.62195,1.62295,1.62195,1.6224,159500000.0
2009-12-09 16:48:00,1.62245,1.62285,1.6222,1.62245,138700000.0
2009-12-09 16:49:00,1.6224,1.6227,1.62205,1.62235,136200000.0
2009-12-09 16:50:00,1.62245,1.62245,1.62175,1.62175,124900000.0
2009-12-09 16:51:00,1.62175,1.622,1.62155,1.6219,108000000.0
2009-12-09 16:52:00,1.6218,1.622,1.6215,1.62185,142300000.0
2009-12-09 16:53:00,1.62185,1.62185,1.6214,1.6215,106600000.0
2009-12-09 16:54:00,1.62155,1.62195,1.62145,1.62185,147800000.0
2009-12-09 16:55:00,1.6219,1.6227,1.6219,1.6225,116700000.0
2009-12-09 16:56:00,1.6225,1.62315,1.62245,1.62265,142600000.0
2009-12-09 16:57:00,1.6227,1.6228,1.62245,1.62245,60300000.0
2009-12-09 16:58:00,1.6224,1.62315,1.62205,1.6228,187900000.0
2009-12-09 16:59:00,1.6228,1.6231,1.62235,1.62235,252400000.0
2009-12-09 17:00:00,1.6223,1.623,1.62205,1.62205,286800000.0
2009-12-09 17:01:00,1.62205,1.6224,1.62175,1.622,164900000.0
2009-12-09 17:02:00,1.6221,1.6224,1.62145,1.622,180100000.0
2009-12-09 17:03:00,1.622,1.6221,1.6216,1.62185,333400000.0
2009-12-09 17:04:00,1.62185,1.62205,1.62155,1.62195,146600000.0
2009-12-09 17:05:00,1.62185,1.6226,1.62185,1.6224,178800000.0
2009-12-09 17:06:00,1.62235,1.62255,1.62215,1.62245,129000000.0
2009-12-09 17:07:00,1.6224,1.62265,1.6218,1.62185,154400000.0
2009-12-09 17:08:00,1.62185,1.62215,1.6215,1.62185,169400000.0
2009-12-09 17:09:00,1.6218,1.62185,1.6213,1.62145,124600000.0
2009-12-09 17:10:00,1.6215,1.6219,1.62135,1.62185,172100000.0
2009-12-09 17:11:00,1.6219,1.6219,1.6213,1.6217,158500000.0
2009-12-09 17:12:00,1.6216,1.62185,1.6215,1.62165,112800000.0
2009-12-09 17:13:00,1.62165,1.6217,1.62135,1.6214,127500000.0
2009-12-09 17:14:00,1.62145,1.62205,1.6214,1.622,92200000.0
2009-12-09 17:15:00,1.6219,1.62215,1.6218,1.6219,142300000.0
2009-12-09 17:16:00,1.62195,1.622,1.62125,1.6218,220600000.0
2009-12-09 17:17:00,1.62185,1.622,1.62155,1.62155,275900000.0
2009-12-09 17:18:00,1.6218,1.6222,1.6217,1.6218,147100000.0
2009-12-09 17:19:00,1.6218,1.6225,1.6218,1.6225,183100000.0
2009-12-09 17:20:00,1.62245,1.62255,1.6222,1.62255,90900000.0
2009-12-09 17:21:00,1.6225,1.6226,1.6221,1.62255,87900000.0
2009-12-09 17:22:00,1.6225,1.6229,1.6224,1.6228,101800000.0
2009-12-09 17:23:00,1.6228,1.623,1.62265,1.623,88300000.0
2009-12-09 17:24:00,1.6229,1.62325,1.6228,1.62285,107500000.0
2009-12-09 17:25:00,1.62285,1.62295,1.6224,1.62295,100800000.0
2009-12-09 17:26:00,1.6229,1.62325,1.6229,1.62315,77900000.0
2009-12-09 17:27:00,1.623,1.62305,1.6225,1.6225,92100000.0
2009-12-09 17:28:00,1.6226,1.62275,1.62225,1.62275,99100000.0
2009-12-09 17:29:00,1.62275,1.6228,1.62205,1.6222,75200000.0
2009-12-09 17:30:00,1.6222,1.6233,1.6215,1.6229,403900000.0
2009-12-09 17:31:00,1.6229,1.62345,1.62275,1.62325,234400000.0
2009-12-09 17:32:00,1.6232,1.62325,1.62235,1.6225,205500000.0
2009-12-09 17:33:00,1.6225,1.6226,1.6214,1.6218,221900000.0
2009-12-09 17:34:00,1.62185,1.622,1.62145,1.62195,172300000.0
2009-12-09 17:35:00,1.6219,1.6225,1.62165,1.62175,133800000.0
2009-12-09 17:36:00,1.62175,1.62215,1.6216,1.6218,171100000.0
2009-12-09 17:37:00,1.6219,1.62245,1.6217,1.6221,153500000.0
2009-12-09 17:38:00,1.6221,1.6223,1.6217,1.622,135700000.0
2009-12-09 17:39:00,1.622,1.62275,1.62195,1.62225,132900000.0
2009-12-09 17:40:00,1.6223,1.6226,1.6215,1.62155,311700000.0
2009-12-09 17:41:00,1.6216,1.6223,1.62155,1.62215,386000000.0
2009-12-09 17:42:00,1.62215,1.6225,1.62205,1.6222,258600000.0
2009-12-09 17:43:00,1.62215,1.62225,1.62125,1.62125,230300000.0
2009-12-09 17:44:00,1.62125,1.62165,1.62115,1.6216,196400000.0
2009-12-09 17:45:00,1.62155,1.6216,1.62095,1.6214,214400000.0
2009-12-09 17:46:00,1.6214,1.62215,1.62125,1.6219,226900000.0
2009-12-09 17:47:00,1.62185,1.6223,1.62155,1.62165,230500000.0
2009-12-09 17:48:00,1.6217,1.62175,1.62125,1.62165,186900000.0
2009-12-09 17:49:00,1.62175,1.6221,1.62125,1.62155,162700000.0
2009-12-09 17:50:00,1.62145,1.622,1.62125,1.62195,148700000.0
2009-12-09 17:51:00,1.622,1.62215,1.6216,1.6221,165500000.0
2009-12-09 17:52:00,1.62205,1.6222,1.6217,1.62185,148800000.0
2009-12-09 17:53:00,1.62185,1.62215,1.62155,1.6217,169100000.0
2009-12-09 17:54:00,1.62175,1.62195,1.62145,1.62165,126900000.0
2009-12-09 17:55:00,1.6217,1.6218,1.6214,1.62165,155600000.0
2009-12-09 17:56:00,1.6215,1.62195,1.62135,1.6219,144500000.0
2009-12-09 17:57:00,1.6219,1.6226,1.6219,1.62255,164500000.0
2009-12-09 17:58:00,1.62265,1.62265,1.62215,1.6226,173000000.0
2009-12-09 17:59:00,1.6226,1.6239,1.62245,1.6237,204300000.0
2009-12-09 18:00:00,1.6238,1.6242,1.62365,1.62385,210600000.0
2009-12-09 18:01:00,1.6238,1.62395,1.6235,1.6238,158900000.0
2009-12-09 18:02:00,1.62365,1.6239,1.62355,1.62385,97700000.0
2009-12-09 18:03:00,1.6238,1.62385,1.62315,1.6233,137900000.0
2009-12-09 18:04:00,1.6234,1.6234,1.623,1.6233,221400000.0
2009-12-09 18:05:00,1.6232,1.62355,1.6231,1.62345,94800000.0
2009-12-09 18:06:00,1.6234,1.6237,1.62335,1.62365,105900000.0
2009-12-09 18:07:00,1.6237,1.6237,1.6231,1.6232,132900000.0
2009-12-09 18:08:00,1.62305,1.62365,1.623,1.62345,120700000.0
2009-12-09 18:09:00,1.62345,1.62345,1.62305,1.62325,99500000.0
2009-12-09 18:10:00,1.6233,1.6233,1.62295,1.6231,125100000.0
2009-12-09 18:11:00,1.62315,1.6237,1.62295,1.6237,164000000.0
2009-12-09 18:12:00,1.6237,1.62385,1.62335,1.62355,152400000.0
2009-12-09 18:13:00,1.62355,1.62355,1.623,1.6232,87500000.0
2009-12-09 18:14:00,1.6232,1.62355,1.62265,1.62265,170400000.0
2009-12-09 18:15:00,1.62265,1.6231,1.62255,1.6228,170700000.0
2009-12-09 18:16:00,1.6227,1.6228,1.6221,1.6223,146700000.0
2009-12-09 18:17:00,1.6223,1.62325,1.62215,1.62305,144200000.0
2009-12-09 18:18:00,1.62305,1.62315,1.62275,1.62285,104500000.0
2009-12-09 18:19:00,1.62285,1.6231,1.62255,1.623,123400000.0
2009-12-09 18:20:00,1.623,1.62315,1.62265,1.62275,100700000.0
2009-12-09 18:21:00,1.6228,1.62365,1.6228,1.62335,122600000.0
2009-12-09 18:22:00,1.62345,1.62355,1.62315,1.6232,98400000.0
2009-12-09 18:23:00,1.62325,1.62335,1.62275,1.62325,103500000.0
2009-12-09 18:24:00,1.62325,1.62335,1.62255,1.6229,149900000.0
2009-12-09 18:25:00,1.6229,1.62325,1.6227,1.62315,102900000.0
2009-12-09 18:26:00,1.62315,1.6233,1.62295,1.62315,102700000.0
2009-12-09 18:27:00,1.62315,1.6232,1.62285,1.6229,122000000.0
2009-12-09 18:28:00,1.62285,1.62325,1.62285,1.62305,56200000.0
2009-12-09 18:29:00,1.62305,1.62305,1.62265,1.6229,114300000.0
2009-12-09 18:30:00,1.6229,1.62305,1.62275,1.62295,116300000.0
2009-12-09 18:31:00,1.6229,1.6231,1.6229,1.62295,36600000.0
2009-12-09 18:32:00,1.623,1.62315,1.6227,1.62295,100400000.0
2009-12-09 18:33:00,1.62295,1.62305,1.6227,1.6228,101400000.0
2009-12-09 18:34:00,1.6228,1.6231,1.62265,1.62275,120200000.0
2009-12-09 18:35:00,1.62295,1.62315,1.6227,1.62295,136400000.0
2009-12-09 18:36:00,1.62295,1.6232,1.62275,1.6229,154200000.0
2009-12-09 18:37:00,1.6229,1.62305,1.62275,1.6228,104100000.0
2009-12-09 18:38:00,1.6229,1.62325,1.6226,1.62285,179700000.0
2009-12-09 18:39:00,1.6228,1.6228,1.62225,1.6225,149200000.0
2009-12-09 18:40:00,1.6226,1.6227,1.6223,1.6227,90800000.0
2009-12-09 18:41:00,1.6226,1.62275,1.62215,1.6222,268400000.0
2009-12-09 18:42:00,1.6222,1.6224,1.6218,1.62195,190700000.0
2009-12-09 18:43:00,1.62215,1.62215,1.6218,1.62185,109300000.0
2009-12-09 18:44:00,1.622,1.62205,1.62175,1.62185,186700000.0
2009-12-09 18:45:00,1.62175,1.6225,1.6217,1.62205,153800000.0
2009-12-09 18:46:00,1.62205,1.6226,1.62205,1.6226,239300000.0
2009-12-09 18:47:00,1.62255,1.6226,1.6223,1.6225,111200001.0
2009-12-09 18:48:00,1.6223,1.6226,1.6222,1.62245,200000000.0
2009-12-09 18:49:00,1.6224,1.6226,1.6223,1.6223,158700000.0
2009-12-09 18:50:00,1.6224,1.62255,1.62205,1.6225,347400000.0
2009-12-09 18:51:00,1.62245,1.62265,1.62195,1.62195,189200000.0
2009-12-09 18:52:00,1.622,1.62215,1.6217,1.62175,578900000.0
2009-12-09 18:53:00,1.62185,1.62225,1.62175,1.62225,141200000.0
2009-12-09 18:54:00,1.62225,1.62225,1.6219,1.62195,274100000.0
2009-12-09 18:55:00,1.62175,1.6221,1.62175,1.622,540400000.0
2009-12-09 18:56:00,1.62195,1.6222,1.6219,1.6221,71300000.0
2009-12-09 18:57:00,1.62205,1.6224,1.6219,1.62225,141700000.0
2009-12-09 18:58:00,1.6223,1.62245,1.62205,1.6221,367000000.0
2009-12-09 18:59:00,1.6222,1.6223,1.6221,1.6221,119100000.0
2009-12-09 19:00:00,1.6221,1.62235,1.6217,1.6218,265600000.0
2009-12-09 19:01:00,1.6217,1.62195,1.62155,1.62185,128700000.0
2009-12-09 19:02:00,1.62185,1.6222,1.6217,1.6221,167700000.0
2009-12-09 19:03:00,1.6221,1.62215,1.62185,1.6219,299600000.0
2009-12-09 19:04:00,1.62185,1.62205,1.6218,1.62185,170800000.0
2009-12-09 19:05:00,1.62185,1.62205,1.62165,1.6219,197600000.0
2009-12-09 19:06:00,1.6219,1.622,1.62175,1.622,153900000.0
2009-12-09 19:07:00,1.6221,1.62225,1.62165,1.622,262100000.0
2009-12-09 19:08:00,1.62205,1.6225,1.622,1.6224,226300000.0
2009-12-09 19:09:00,1.62245,1.6226,1.622,1.622,273000000.0
2009-12-09 19:10:00,1.62235,1.62235,1.62185,1.62195,258800000.0
2009-12-09 19:11:00,1.62195,1.62215,1.6218,1.6221,191200000.0
2009-12-09 19:12:00,1.6221,1.6221,1.62165,1.6218,241300000.0
2009-12-09 19:13:00,1.6218,1.6221,1.62165,1.62195,209800000.0
2009-12-09 19:14:00,1.62195,1.62195,1.6212,1.62125,242600000.0
2009-12-09 19:15:00,1.6213,1.6216,1.6211,1.6214,181900000.0
2009-12-09 19:16:00,1.6214,1.6215,1.6211,1.62115,198100000.0
2009-12-09 19:17:00,1.62115,1.6217,1.62115,1.6216,370900000.0
2009-12-09 19:18:00,1.6216,1.6219,1.62135,1.6219,186100000.0
2009-12-09 19:19:00,1.62195,1.6223,1.6216,1.62215,167600000.0
2009-12-09 19:20:00,1.62215,1.623,1.6221,1.62245,236500000.0
2009-12-09 19:21:00,1.6224,1.623,1.62235,1.62255,253400000.0
2009-12-09 19:22:00,1.62255,1.62305,1.62255,1.6229,374100000.0
2009-12-09 19:23:00,1.623,1.62325,1.62245,1.6225,225800000.0
2009-12-09 19:24:00,1.62255,1.62275,1.62225,1.6223,306100000.0
2009-12-09 19:25:00,1.6223,1.6226,1.62225,1.62245,145800000.0
2009-12-09 19:26:00,1.62245,1.62255,1.6222,1.6224,182300000.0
2009-12-09 19:27:00,1.62235,1.62245,1.6219,1.62225,169000000.0
2009-12-09 19:28:00,1.6223,1.6226,1.62205,1.62225,148200000.0
2009-12-09 19:29:00,1.62225,1.6227,1.6221,1.6223,196300000.0
2009-12-09 19:30:00,1.6223,1.62265,1.6221,1.62245,150100000.0
2009-12-09 19:31:00,1.62245,1.62265,1.6223,1.6224,162400000.0
2009-12-09 19:32:00,1.62265,1.623,1.62255,1.62295,194900000.0
2009-12-09 19:33:00,1.62295,1.623,1.62235,1.6225,182200000.0
2009-12-09 19:34:00,1.6225,1.6225,1.6221,1.6225,240200000.0
2009-12-09 19:35:00,1.6225,1.62295,1.62215,1.62245,361100000.0
2009-12-09 19:36:00,1.6223,1.6231,1.62225,1.6229,212700000.0
2009-12-09 19:37:00,1.62295,1.62315,1.62285,1.62315,137600000.0
2009-12-09 19:38:00,1.62315,1.6232,1.62285,1.62295,91500000.0
2009-12-09 19:39:00,1.6229,1.62325,1.6229,1.62315,164400000.0
2009-12-09 19:40:00,1.62315,1.62355,1.62295,1.62355,152600000.0
2009-12-09 19:41:00,1.6235,1.62375,1.6233,1.62375,300500000.0
2009-12-09 19:42:00,1.62365,1.62405,1.6235,1.6239,172200000.0
2009-12-09 19:43:00,1.624,1.62445,1.6239,1.62425,261500000.0
2009-12-09 19:44:00,1.62425,1.6253,1.62405,1.62495,302600000.0
2009-12-09 19:45:00,1.6249,1.6251,1.62465,1.6247,244800000.0
2009-12-09 19:46:00,1.6247,1.6248,1.62435,1.62445,142000000.0
2009-12-09 19:47:00,1.62455,1.6246,1.62415,1.6242,113500000.0
2009-12-09 19:48:00,1.6242,1.6249,1.6237,1.62465,288800000.0
2009-12-09 19:49:00,1.6246,1.6249,1.6245,1.6246,198900000.0
2009-12-09 19:50:00,1.6247,1.6249,1.62445,1.62475,127200000.0
2009-12-09 19:51:00,1.6247,1.62485,1.6241,1.6245,182600000.0
2009-12-09 19:52:00,1.6245,1.6247,1.6244,1.62455,205200000.0
2009-12-09 19:53:00,1.6246,1.6248,1.6242,1.6248,286400000.0
2009-12-09 19:54:00,1.6247,1.62515,1.6246,1.62465,193000000.0
2009-12-09 19:55:00,1.62465,1.6248,1.6243,1.6243,153300000.0
2009-12-09 19:56:00,1.62425,1.62465,1.6242,1.62455,141000000.0
2009-12-09 19:57:00,1.62455,1.62475,1.62435,1.62455,183200000.0
2009-12-09 19:58:00,1.6245,1.62475,1.62445,1.62455,65200000.0
2009-12-09 19:59:00,1.6246,1.62465,1.6244,1.6245,87200000.0
2009-12-09 20:00:00,1.6244,1.62485,1.62435,1.62485,212500000.0
2009-12-09 20:01:00,1.625,1.62535,1.6242,1.62515,338900000.0
2009-12-09 20:02:00,1.62515,1.62525,1.6247,1.6249,265300000.0
2009-12-09 20:03:00,1.62495,1.6252,1.6243,1.6246,271800000.0
2009-12-09 20:04:00,1.6246,1.62595,1.62445,1.62575,206900000.0
2009-12-09 20:05:00,1.62585,1.62585,1.6255,1.62585,218300000.0
2009-12-09 20:06:00,1.62585,1.62585,1.62525,1.6258,189800000.0
2009-12-09 20:07:00,1.6256,1.6258,1.6251,1.6251,214800000.0
2009-12-09 20:08:00,1.6251,1.6256,1.62495,1.6251,200100000.0
2009-12-09 20:09:00,1.6251,1.62545,1.625,1.62525,183900000.0
2009-12-09 20:10:00,1.62525,1.6253,1.62485,1.6251,125000000.0
2009-12-09 20:11:00,1.6252,1.6254,1.62495,1.62515,257800000.0
2009-12-09 20:12:00,1.62515,1.6254,1.62495,1.62495,122800000.0
2009-12-09 20:13:00,1.625,1.6252,1.62445,1.6247,210000000.0
2009-12-09 20:14:00,1.62455,1.62475,1.6244,1.6246,205300000.0
2009-12-09 20:15:00,1.62455,1.62525,1.62455,1.6248,287500000.0
2009-12-09 20:16:00,1.62475,1.6255,1.62475,1.6252,124900000.0
2009-12-09 20:17:00,1.62515,1.6254,1.625,1.62515,260000000.0
2009-12-09 20:18:00,1.62515,1.62525,1.6245,1.6246,226900000.0
2009-12-09 20:19:00,1.6247,1.62485,1.6244,1.6244,130100000.0
2009-12-09 20:20:00,1.6244,1.62485,1.62435,1.62455,126600000.0
2009-12-09 20:21:00,1.62465,1.62515,1.6245,1.62505,116800000.0
2009-12-09 20:22:00,1.62495,1.6251,1.62495,1.6251,107000000.0
2009-12-09 20:23:00,1.62505,1.62525,1.6249,1.6251,122700000.0
2009-12-09 20:24:00,1.6251,1.62525,1.62475,1.6252,146100000.0
2009-12-09 20:25:00,1.62525,1.62595,1.6251,1.62585,295100000.0
2009-12-09 20:26:00,1.62585,1.62625,1.6258,1.62615,124700000.0
2009-12-09 20:27:00,1.62615,1.6265,1.62585,1.62615,190600000.0
2009-12-09 20:28:00,1.62615,1.6265,1.62595,1.6261,145000000.0
2009-12-09 20:29:00,1.62605,1.62625,1.62595,1.6261,118500000.0
2009-12-09 20:30:00,1.6261,1.62625,1.6257,1.6262,163300000.0
2009-12-09 20:31:00,1.62615,1.6269,1.6259,1.6266,145100000.0
2009-12-09 20:32:00,1.6266,1.6267,1.62625,1.62665,103800000.0
2009-12-09 20:33:00,1.62665,1.62665,1.62635,1.62645,81500000.0
2009-12-09 20:34:00,1.62645,1.62655,1.6261,1.6263,78700000.0
2009-12-09 20:35:00,1.6263,1.6263,1.6255,1.6255,110700000.0
2009-12-09 20:36:00,1.62545,1.62565,1.62545,1.6256,56400000.0
2009-12-09 20:37:00,1.6255,1.6257,1.6252,1.6257,98800000.0
2009-12-09 20:38:00,1.6257,1.6257,1.6255,1.6256,83800000.0
2009-12-09 20:39:00,1.6257,1.62605,1.62565,1.62595,249500000.0
2009-12-09 20:40:00,1.62595,1.62635,1.62595,1.6261,187700000.0
2009-12-09 20:41:00,1.6261,1.6262,1.62565,1.6258,228300000.0
2009-12-09 20:42:00,1.62575,1.62585,1.62545,1.62565,209100000.0
2009-12-09 20:43:00,1.62575,1.62585,1.6255,1.62565,118200000.0
2009-12-09 20:44:00,1.62565,1.62585,1.6255,1.62555,111400000.0
2009-12-09 20:45:00,1.6256,1.6258,1.62535,1.6257,106200000.0
2009-12-09 20:46:00,1.62575,1.62575,1.6254,1.62545,97100000.0
2009-12-09 20:47:00,1.62555,1.62595,1.6254,1.6257,149500000.0
2009-12-09 20:48:00,1.6257,1.6257,1.6253,1.6254,164000000.0
2009-12-09 20:49:00,1.62545,1.62565,1.6253,1.6255,212300000.0
2009-12-09 20:50:00,1.62545,1.62555,1.62475,1.62495,147600000.0
2009-12-09 20:51:00,1.62495,1.62515,1.6248,1.62505,77800000.0
2009-12-09 20:52:00,1.6247,1.62525,1.62465,1.62485,134800000.0
2009-12-09 20:53:00,1.62495,1.62515,1.62485,1.62485,183600000.0
2009-12-09 20:54:00,1.62485,1.6252,1.6248,1.6249,140200000.0
2009-12-09 20:55:00,1.6249,1.625,1.62465,1.62495,183900000.0
2009-12-09 20:56:00,1.625,1.6254,1.6249,1.6251,164100000.0
2009-12-09 20:57:00,1.6251,1.62565,1.62495,1.6251,138600000.0
2009-12-09 20:58:00,1.62505,1.62585,1.62505,1.6255,152800000.0
2009-12-09 20:59:00,1.62555,1.6259,1.6254,1.62575,164300000.0
2009-12-09 21:00:00,1.62575,1.62575,1.6251,1.62545,284500000.0
2009-12-09 21:01:00,1.62545,1.6258,1.6253,1.6258,98200000.0
2009-12-09 21:02:00,1.62585,1.62595,1.62545,1.62545,89800000.0
2009-12-09 21:03:00,1.6255,1.62565,1.6254,1.62545,120900000.0
2009-12-09 21:04:00,1.6254,1.6255,1.6251,1.62525,91600000.0
2009-12-09 21:05:00,1.62525,1.62525,1.62495,1.62505,148600000.0
2009-12-09 21:06:00,1.6251,1.62535,1.62505,1.62525,133600000.0
2009-12-09 21:07:00,1.62535,1.62535,1.625,1.625,82000000.0
2009-12-09 21:08:00,1.625,1.6251,1.62445,1.6246,135400000.0
2009-12-09 21:09:00,1.6246,1.62485,1.62455,1.6246,78400000.0
2009-12-09 21:10:00,1.6246,1.625,1.62455,1.625,145500000.0
2009-12-09 21:11:00,1.62495,1.62525,1.62485,1.62525,92500000.0
2009-12-09 21:12:00,1.62515,1.62525,1.62495,1.62505,246500000.0
2009-12-09 21:13:00,1.62505,1.62535,1.625,1.6251,220900000.0
2009-12-09 21:14:00,1.62515,1.6254,1.62505,1.62515,86800000.0
2009-12-09 21:15:00,1.62515,1.6253,1.62455,1.6246,100000000.0
2009-12-09 21:16:00,1.6246,1.62505,1.6246,1.62505,150400000.0
2009-12-09 21:17:00,1.62505,1.62505,1.6246,1.6246,173100000.0
2009-12-09 21:18:00,1.6246,1.62485,1.6245,1.62475,113400000.0
2009-12-09 21:19:00,1.62475,1.6249,1.62425,1.6244,229200000.0
2009-12-09 21:20:00,1.62445,1.6247,1.6244,1.62455,107600000.0
2009-12-09 21:21:00,1.6245,1.62485,1.6244,1.6248,154700000.0
2009-12-09 21:22:00,1.6248,1.625,1.6247,1.62475,110600000.0
2009-12-09 21:23:00,1.62475,1.6251,1.6246,1.6247,159400000.0
2009-12-09 21:24:00,1.6247,1.62495,1.6246,1.62485,133200000.0
2009-12-09 21:25:00,1.62485,1.62495,1.62455,1.62485,114600000.0
2009-12-09 21:26:00,1.62485,1.62505,1.62485,1.62495,114800000.0
2009-12-09 21:27:00,1.62505,1.6251,1.6247,1.6249,127700000.0
2009-12-09 21:28:00,1.62505,1.6258,1.62485,1.62565,224300000.0
2009-12-09 21:29:00,1.62565,1.62575,1.62545,1.62555,161500000.0
2009-12-09 21:30:00,1.62545,1.62555,1.6251,1.62525,59100000.0
2009-12-09 21:31:00,1.62525,1.6254,1.6249,1.62495,98100000.0
2009-12-09 21:32:00,1.625,1.6253,1.62475,1.6248,147600000.0
2009-12-09 21:33:00,1.62485,1.6249,1.62445,1.6246,186900000.0
2009-12-09 21:34:00,1.62465,1.6248,1.62455,1.6246,72800000.0
2009-12-09 21:35:00,1.62465,1.62485,1.62405,1.62455,175900000.0
2009-12-09 21:36:00,1.62455,1.62485,1.62415,1.62455,250400000.0
2009-12-09 21:37:00,1.6246,1.6246,1.6237,1.62375,307800000.0
2009-12-09 21:38:00,1.6238,1.6243,1.62355,1.62395,220600000.0
2009-12-09 21:39:00,1.62395,1.62395,1.62355,1.62355,175300000.0
2009-12-09 21:40:00,1.62355,1.6239,1.62355,1.62365,153200000.0
2009-12-09 21:41:00,1.62365,1.62385,1.62335,1.62335,77100000.0
2009-12-09 21:42:00,1.6234,1.62345,1.6231,1.62315,158400000.0
2009-12-09 21:43:00,1.6231,1.62355,1.6228,1.62325,175900000.0
2009-12-09 21:44:00,1.6233,1.6235,1.62315,1.6232,99300000.0
2009-12-09 21:45:00,1.62325,1.62335,1.62305,1.6232,169200000.0
2009-12-09 21:46:00,1.62325,1.6233,1.6229,1.62305,109600000.0
2009-12-09 21:47:00,1.62305,1.6231,1.6228,1.623,148100000.0
2009-12-09 21:48:00,1.623,1.62315,1.6228,1.62295,62600000.0
2009-12-09 21:49:00,1.62295,1.6232,1.62285,1.6231,120400000.0
2009-12-09 21:50:00,1.62305,1.62325,1.62285,1.6229,90200000.0
2009-12-09 21:51:00,1.6229,1.62315,1.62275,1.62305,101200000.0
2009-12-09 21:52:00,1.6231,1.62315,1.6226,1.62285,200800000.0
2009-12-09 21:53:00,1.62285,1.62315,1.62275,1.62315,44200000.0
2009-12-09 21:54:00,1.62305,1.62305,1.6225,1.62275,120700000.0
2009-12-09 21:55:00,1.62275,1.6231,1.62255,1.6226,116000000.0
2009-12-09 21:56:00,1.62265,1.62305,1.6225,1.62255,168300000.0
2009-12-09 21:57:00,1.62265,1.6227,1.62255,1.6226,189100000.0
2009-12-09 21:58:00,1.6225,1.62285,1.62245,1.62245,48400000.0
2009-12-09 21:59:00,1.62255,1.62335,1.62255,1.62335,121900000.0
2009-12-09 22:00:00,1.62335,1.62335,1.62195,1.62195,211300000.0
2009-12-09 22:01:00,1.62195,1.6222,1.62155,1.62155,316100000.0
2009-12-09 22:02:00,1.6216,1.6221,1.62155,1.6218,155500000.0
2009-12-09 22:03:00,1.6218,1.62245,1.62145,1.62225,194400000.0
2009-12-09 22:04:00,1.6223,1.62265,1.62215,1.62235,119300000.0
2009-12-09 22:05:00,1.62255,1.62275,1.6222,1.62245,230800000.0
2009-12-09 22:06:00,1.62245,1.6226,1.62165,1.62185,260600000.0
2009-12-09 22:07:00,1.62185,1.62195,1.62155,1.62165,303500000.0
2009-12-09 22:08:00,1.62165,1.62165,1.6199,1.6201,315500000.0
2009-12-09 22:09:00,1.6201,1.62105,1.62005,1.621,273900000.0
2009-12-09 22:10:00,1.62095,1.621,1.62045,1.62045,51000000.0
2009-12-09 22:11:00,1.6206,1.6206,1.6204,1.62055,65600000.0
2009-12-09 22:12:00,1.6205,1.62055,1.62,1.62015,160900000.0
2009-12-09 22:13:00,1.62015,1.6208,1.61965,1.6208,234700000.0
2009-12-09 22:14:00,1.6208,1.62125,1.6206,1.6209,119300000.0
2009-12-09 22:15:00,1.621,1.62165,1.6208,1.62165,190500000.0
2009-12-09 22:16:00,1.62165,1.6221,1.6215,1.6219,187800000.0
2009-12-09 22:17:00,1.6218,1.622,1.6215,1.62155,196300000.0
2009-12-09 22:18:00,1.6215,1.6218,1.6215,1.6216,119000000.0
2009-12-09 22:19:00,1.62155,1.62155,1.62055,1.6211,227900000.0
2009-12-09 22:20:00,1.6211,1.6211,1.62065,1.6207,187700000.0
2009-12-09 22:21:00,1.62065,1.62105,1.6205,1.6208,304000000.0
2009-12-09 22:22:00,1.62075,1.6209,1.6198,1.62,297200000.0
2009-12-09 22:23:00,1.62,1.6201,1.61975,1.61995,209700000.0
2009-12-09 22:24:00,1.62,1.6204,1.61995,1.61995,185100000.0
2009-12-09 22:25:00,1.62005,1.62015,1.6197,1.6198,153600000.0
2009-12-09 22:26:00,1.6197,1.61995,1.6197,1.6199,72900000.0
2009-12-09 22:27:00,1.6199,1.62025,1.6196,1.62025,149100000.0
2009-12-09 22:28:00,1.62015,1.6203,1.62,1.62005,150800000.0
2009-12-09 22:29:00,1.6201,1.6203,1.6199,1.62,119700000.0
2009-12-09 22:30:00,1.61995,1.62015,1.61985,1.6199,188000000.0
2009-12-09 22:31:00,1.62005,1.62005,1.6196,1.6198,205200000.0
2009-12-09 22:32:00,1.61985,1.6204,1.61985,1.6203,82500000.0
2009-12-09 22:33:00,1.62045,1.6206,1.62005,1.6202,216500000.0
2009-12-09 22:34:00,1.62025,1.6205,1.6201,1.6203,121400000.0
2009-12-09 22:35:00,1.6205,1.6206,1.6202,1.6202,140800000.0
2009-12-09 22:36:00,1.62025,1.6204,1.6201,1.6203,417900000.0
2009-12-09 22:37:00,1.6203,1.62055,1.62005,1.62055,139000000.0
2009-12-09 22:38:00,1.62065,1.62085,1.62055,1.6208,77300000.0
2009-12-09 22:39:00,1.6208,1.62085,1.6206,1.62075,181500000.0
2009-12-09 22:40:00,1.6208,1.62105,1.6208,1.621,138200000.0
2009-12-09 22:41:00,1.6209,1.6209,1.6207,1.6207,120400000.0
2009-12-09 22:42:00,1.62085,1.6209,1.6206,1.62065,87200000.0
2009-12-09 22:43:00,1.62065,1.621,1.62025,1.62025,220300000.0
2009-12-09 22:44:00,1.6202,1.62035,1.62005,1.62025,238900000.0
2009-12-09 22:45:00,1.62025,1.6204,1.62015,1.62025,194900000.0
2009-12-09 22:46:00,1.62025,1.62035,1.6201,1.62025,150100000.0
2009-12-09 22:47:00,1.62025,1.62035,1.6196,1.6197,164100000.0
2009-12-09 22:48:00,1.6197,1.62015,1.61965,1.62015,115500000.0
2009-12-09 22:49:00,1.6202,1.6202,1.61965,1.61975,183500000.0
2009-12-09 22:50:00,1.6197,1.61985,1.61945,1.6195,126300000.0
2009-12-09 22:51:00,1.6195,1.6204,1.6195,1.62015,324700000.0
2009-12-09 22:52:00,1.6202,1.62065,1.61975,1.62025,331700000.0
2009-12-09 22:53:00,1.6203,1.62035,1.62015,1.6202,149500000.0
2009-12-09 22:54:00,1.6202,1.6205,1.6202,1.6204,148600000.0
2009-12-09 22:55:00,1.6204,1.62065,1.62035,1.62045,190000000.0
2009-12-09 22:56:00,1.6204,1.6204,1.61995,1.62,214900000.0
2009-12-09 22:57:00,1.62,1.6201,1.6199,1.62,152700000.0
2009-12-09 22:58:00,1.62005,1.62005,1.6196,1.6196,119300000.0
2009-12-09 22:59:00,1.6198,1.6199,1.6195,1.6199,129400000.0
2009-12-09 23:00:00,1.6199,1.6199,1.6194,1.61965,163500000.0
2009-12-09 23:01:00,1.61975,1.62,1.61975,1.61975,42800000.0
2009-12-09 23:02:00,1.6198,1.62025,1.61965,1.61965,85800000.0
2009-12-09 23:03:00,1.61965,1.61985,1.61955,1.61955,85100000.0
2009-12-09 23:04:00,1.61955,1.61955,1.61905,1.61915,105700000.0
2009-12-09 23:05:00,1.61915,1.6194,1.61905,1.6194,68100000.0
2009-12-09 23:06:00,1.61925,1.61975,1.6192,1.61935,110600000.0
2009-12-09 23:07:00,1.61925,1.6198,1.6191,1.6196,43400000.0
2009-12-09 23:08:00,1.6197,1.61995,1.6196,1.61985,65400000.0
2009-12-09 23:09:00,1.6198,1.61985,1.61965,1.61975,43500000.0
2009-12-09 23:10:00,1.6198,1.6202,1.61965,1.6197,65700000.0
2009-12-09 23:11:00,1.61965,1.6198,1.61935,1.61965,113400000.0
2009-12-09 23:12:00,1.61965,1.61995,1.61965,1.61995,29200000.0
2009-12-09 23:13:00,1.6199,1.62015,1.6196,1.62,112500000.0
2009-12-09 23:14:00,1.6201,1.6201,1.6197,1.6197,83200000.0
2009-12-09 23:15:00,1.61975,1.6202,1.61965,1.6202,172600000.0
2009-12-09 23:16:00,1.6202,1.6202,1.62005,1.6202,15800000.0
2009-12-09 23:17:00,1.6202,1.62025,1.62015,1.62015,35200000.0
2009-12-09 23:18:00,1.62015,1.62035,1.6201,1.62035,19000000.0
2009-12-09 23:19:00,1.62035,1.6204,1.6202,1.6202,34000000.0
2009-12-09 23:20:00,1.6203,1.62035,1.62015,1.62015,28500000.0
2009-12-09 23:21:00,1.62015,1.62065,1.62,1.62065,31400000.0
2009-12-09 23:22:00,1.6206,1.6207,1.62005,1.62015,21500000.0
2009-12-09 23:23:00,1.62015,1.6204,1.62015,1.6204,24200000.0
2009-12-09 23:24:00,1.6204,1.6204,1.62035,1.6204,19800000.0
2009-12-09 23:25:00,1.6204,1.6204,1.62035,1.62035,7700000.0
2009-12-09 23:26:00,1.62035,1.6204,1.62035,1.62035,7500000.0
2009-12-09 23:27:00,1.6203,1.62045,1.62,1.6201,55200000.0
2009-12-09 23:28:00,1.6201,1.62065,1.6201,1.6205,47700000.0
2009-12-09 23:29:00,1.62045,1.62045,1.62025,1.6204,16400000.0
2009-12-09 23:30:00,1.62025,1.62085,1.62015,1.62085,58900000.0
2009-12-09 23:31:00,1.6208,1.62085,1.6204,1.6204,77800000.0
2009-12-09 23:32:00,1.6204,1.6204,1.6204,1.6204,7200000.0
2009-12-09 23:33:00,1.6204,1.6205,1.62035,1.62035,11200000.0
2009-12-09 23:34:00,1.62035,1.62055,1.62035,1.62055,38700000.0
2009-12-09 23:35:00,1.6204,1.62045,1.62035,1.62045,18000000.0
2009-12-09 23:36:00,1.62035,1.62045,1.62035,1.62045,3000000.0
2009-12-09 23:37:00,1.62045,1.62045,1.6204,1.6204,8000000.0
2009-12-09 23:38:00,1.6203,1.6203,1.6203,1.6203,4600000.0
2009-12-09 23:39:00,1.6205,1.6206,1.6205,1.6206,10600000.0
2009-12-09 23:40:00,1.62115,1.62185,1.6206,1.62065,111800000.0
2009-12-09 23:41:00,1.62065,1.62075,1.62065,1.62075,16700000.0
2009-12-09 23:42:00,1.6207,1.6209,1.62065,1.6209,58200000.0
2009-12-09 23:43:00,1.62085,1.62095,1.62085,1.62095,11900000.0
2009-12-09 23:44:00,1.6209,1.6209,1.6207,1.6208,29400000.0
2009-12-09 23:45:00,1.62065,1.62075,1.6206,1.6207,49300000.0
2009-12-09 23:46:00,1.6205,1.6206,1.6205,1.6206,11600000.0
2009-12-09 23:47:00,1.6207,1.6208,1.62055,1.6206,32300000.0
2009-12-09 23:48:00,1.62065,1.62065,1.62055,1.62055,22800000.0
2009-12-09 23:49:00,1.62055,1.62065,1.6205,1.62055,40500000.0
2009-12-09 23:50:00,1.62055,1.62055,1.6204,1.6204,25500000.0
2009-12-09 23:51:00,1.6204,1.6204,1.62035,1.62035,53800000.0
2009-12-09 23:52:00,1.6204,1.62085,1.6203,1.62075,63300000.0
2009-12-09 23:53:00,1.62065,1.6208,1.62025,1.62035,34800000.0
2009-12-09 23:54:00,1.62035,1.62035,1.62025,1.62025,45600000.0
2009-12-09 23:55:00,1.62025,1.6205,1.6201,1.6202,97400000.0
2009-12-09 23:56:00,1.6202,1.62025,1.62005,1.62015,28200000.0
2009-12-09 23:57:00,1.62005,1.62045,1.62,1.6204,66300000.0
2009-12-09 23:58:00,1.62035,1.6205,1.62035,1.6204,26600000.0
2009-12-09 23:59:00,1.62035,1.62055,1.62015,1.62045,33500000.0
2009-12-10 00:00:00,1.62045,1.62115,1.62035,1.6208,32400000.0
2009-12-10 00:01:00,1.6208,1.6211,1.62045,1.62065,43500000.0
2009-12-10 00:02:00,1.62065,1.62065,1.6206,1.6206,8100000.0
2009-12-10 00:03:00,1.6206,1.6206,1.6206,1.6206,10200000.0
2009-12-10 00:04:00,1.62075,1.6212,1.6206,1.62085,56400000.0
2009-12-10 00:05:00,1.6209,1.62115,1.6207,1.6207,55900000.0
2009-12-10 00:06:00,1.62075,1.62075,1.62045,1.62055,18700000.0
2009-12-10 00:07:00,1.62055,1.6206,1.6205,1.6206,7000000.0
2009-12-10 00:08:00,1.62055,1.62065,1.6205,1.62065,14000000.0
2009-12-10 00:09:00,1.6205,1.62055,1.62045,1.62045,6000000.0
2009-12-10 00:10:00,1.62045,1.6205,1.6203,1.62035,10300000.0
2009-12-10 00:11:00,1.62045,1.62055,1.6204,1.62055,11100000.0
2009-12-10 00:12:00,1.6205,1.6205,1.61975,1.62025,47500000.0
2009-12-10 00:13:00,1.62015,1.62075,1.62015,1.62075,65300000.0
2009-12-10 00:14:00,1.62075,1.6209,1.6207,1.6207,28500000.0
2009-12-10 00:15:00,1.62075,1.62085,1.6207,1.6207,21300000.0
2009-12-10 00:16:00,1.62075,1.62095,1.6205,1.6205,45600000.0
2009-12-10 00:17:00,1.6205,1.6207,1.62045,1.6206,21600000.0
2009-12-10 00:18:00,1.6205,1.62065,1.62045,1.6206,24800000.0
2009-12-10 00:19:00,1.6206,1.6208,1.6194,1.61945,73000000.0
2009-12-10 00:20:00,1.61955,1.6201,1.61905,1.6195,76000000.0
2009-12-10 00:21:00,1.6196,1.61975,1.61855,1.619,104300000.0
2009-12-10 00:22:00,1.6188,1.6189,1.6184,1.61875,67700000.0
2009-12-10 00:23:00,1.61875,1.6195,1.6185,1.6189,71100000.0
2009-12-10 00:24:00,1.619,1.6193,1.619,1.619,38200000.0
2009-12-10 00:25:00,1.61905,1.6193,1.619,1.6191,53000000.0
2009-12-10 00:26:00,1.6191,1.6191,1.61865,1.61885,19500000.0
2009-12-10 00:27:00,1.6183,1.6188,1.6183,1.61875,35200000.0
2009-12-10 00:28:00,1.61865,1.619,1.61855,1.6189,54500000.0
2009-12-10 00:29:00,1.61895,1.61925,1.6186,1.6189,90100000.0
2009-12-10 00:30:00,1.61905,1.61955,1.61885,1.6194,77200000.0
2009-12-10 00:31:00,1.6194,1.61945,1.6193,1.6194,28500000.0
2009-12-10 00:32:00,1.6194,1.6194,1.6192,1.6192,49900000.0
2009-12-10 00:33:00,1.6192,1.61925,1.6191,1.6192,39900000.0
2009-12-10 00:34:00,1.619,1.61935,1.61895,1.61915,58700000.0
2009-12-10 00:35:00,1.61915,1.6193,1.61895,1.6191,53800000.0
2009-12-10 00:36:00,1.61915,1.6197,1.61885,1.61915,97200000.0
2009-12-10 00:37:00,1.61915,1.6193,1.61885,1.619,43400000.0
2009-12-10 00:38:00,1.619,1.61915,1.6189,1.61905,35400000.0
2009-12-10 00:39:00,1.619,1.6193,1.619,1.61915,39600000.0
2009-12-10 00:40:00,1.6193,1.6193,1.61865,1.6189,64000000.0
2009-12-10 00:41:00,1.6189,1.61905,1.6186,1.6187,61100000.0
2009-12-10 00:42:00,1.61875,1.62035,1.61865,1.61905,85000000.0
2009-12-10 00:43:00,1.6192,1.62015,1.61915,1.6192,45600000.0
2009-12-10 00:44:00,1.61935,1.6197,1.6189,1.6197,18400000.0
2009-12-10 00:45:00,1.61985,1.61985,1.61975,1.61975,22900000.0
2009-12-10 00:46:00,1.61975,1.61975,1.61975,1.61975,11000000.0
2009-12-10 00:47:00,1.61975,1.6198,1.61975,1.61975,22200000.0
2009-12-10 00:48:00,1.6197,1.6197,1.6197,1.6197,1500000.0
2009-12-10 00:49:00,1.61955,1.61955,1.61865,1.6188,14000000.0
2009-12-10 00:50:00,1.61885,1.61985,1.61865,1.61985,38000000.0
2009-12-10 00:51:00,1.6199,1.6199,1.6198,1.6198,19600000.0
2009-12-10 00:52:00,1.6199,1.62,1.6198,1.6199,13200000.0
2009-12-10 00:53:00,1.62,1.62,1.619,1.61905,27100000.0
2009-12-10 00:54:00,1.6192,1.6195,1.6192,1.61945,9200000.0
2009-12-10 00:55:00,1.61945,1.61965,1.61945,1.6196,9200000.0
2009-12-10 00:56:00,1.61965,1.61965,1.61955,1.61955,8800000.0
2009-12-10 00:57:00,1.61955,1.61975,1.6191,1.61965,51500000.0
2009-12-10 00:58:00,1.61965,1.6198,1.6195,1.6195,14600000.0
2009-12-10 00:59:00,1.61955,1.61985,1.61925,1.6197,44100000.0
2009-12-10 01:00:00,1.6196,1.6199,1.6195,1.6195,60700000.0
2009-12-10 01:01:00,1.6195,1.6195,1.61935,1.6194,18900000.0
2009-12-10 01:02:00,1.61925,1.6193,1.61885,1.6189,26500000.0
2009-12-10 01:03:00,1.6189,1.61925,1.6189,1.61915,45700000.0
2009-12-10 01:04:00,1.61895,1.61895,1.6188,1.6189,18200000.0
2009-12-10 01:05:00,1.61885,1.61895,1.61865,1.6189,16100000.0
2009-12-10 01:06:00,1.61895,1.61895,1.61885,1.61895,10000000.0
2009-12-10 01:07:00,1.6189,1.61925,1.61885,1.61925,19800000.0
2009-12-10 01:08:00,1.61925,1.61955,1.61915,1.61955,8500000.0
2009-12-10 01:09:00,1.61955,1.6196,1.61955,1.6196,7000000.0
2009-12-10 01:10:00,1.61955,1.61965,1.61945,1.6196,19900000.0
2009-12-10 01:11:00,1.6196,1.6196,1.6194,1.61955,15800000.0
2009-12-10 01:12:00,1.61955,1.61995,1.61955,1.61975,24000000.0
2009-12-10 01:13:00,1.61975,1.62005,1.61975,1.61985,23700000.0
2009-12-10 01:14:00,1.6199,1.6202,1.61985,1.6202,23900000.0
2009-12-10 01:15:00,1.62025,1.62045,1.6202,1.62045,27800000.0
2009-12-10 01:16:00,1.62045,1.6206,1.62035,1.6204,8900000.0
2009-12-10 01:17:00,1.6204,1.6204,1.62015,1.62015,33100000.0
2009-12-10 01:18:00,1.62015,1.62015,1.6194,1.61965,42300000.0
2009-12-10 01:19:00,1.61945,1.6197,1.61945,1.6197,11800000.0
2009-12-10 01:20:00,1.6197,1.6199,1.61965,1.6197,33800000.0
2009-12-10 01:21:00,1.6197,1.62005,1.61965,1.6199,73200000.0
2009-12-10 01:22:00,1.6199,1.6204,1.6199,1.6204,46600000.0
2009-12-10 01:23:00,1.62035,1.6204,1.62015,1.62035,46300000.0
2009-12-10 01:24:00,1.6202,1.6202,1.6198,1.61995,45100000.0
2009-12-10 01:25:00,1.61985,1.62005,1.61985,1.62005,13200000.0
2009-12-10 01:26:00,1.62,1.62,1.6198,1.62,13000000.0
2009-12-10 01:27:00,1.6199,1.62,1.6197,1.61985,48800000.0
2009-12-10 01:28:00,1.6198,1.62035,1.6196,1.62035,75700000.0
2009-12-10 01:29:00,1.62045,1.6205,1.62005,1.6201,76500000.0
2009-12-10 01:30:00,1.6201,1.62055,1.6201,1.62045,26200000.0
2009-12-10 01:31:00,1.62045,1.62045,1.62025,1.6203,35100000.0
2009-12-10 01:32:00,1.6203,1.6203,1.61985,1.6199,86200000.0
2009-12-10 01:33:00,1.61985,1.61995,1.61985,1.61995,23000000.0
2009-12-10 01:34:00,1.61985,1.6201,1.6195,1.62,64400000.0
2009-12-10 01:35:00,1.62,1.62,1.61965,1.6198,25300000.0
2009-12-10 01:36:00,1.61975,1.6199,1.61975,1.6198,17400000.0
2009-12-10 01:37:00,1.6199,1.61995,1.61985,1.61985,12200000.0
2009-12-10 01:38:00,1.61985,1.61985,1.61985,1.61985,4500000.0
2009-12-10 01:39:00,1.61985,1.61995,1.61955,1.61965,59300000.0
2009-12-10 01:40:00,1.6196,1.6199,1.61955,1.61985,59000000.0
2009-12-10 01:41:00,1.61985,1.61995,1.61985,1.6199,37800000.0
2009-12-10 01:42:00,1.61995,1.61995,1.6199,1.6199,13800000.0
2009-12-10 01:43:00,1.6199,1.6202,1.61985,1.6202,18000000.0
2009-12-10 01:44:00,1.6202,1.6203,1.6201,1.6203,14600000.0
2009-12-10 01:45:00,1.62045,1.62065,1.62045,1.62065,24000000.0
2009-12-10 01:46:00,1.6206,1.6207,1.6206,1.6207,33400000.0
2009-12-10 01:47:00,1.6207,1.6207,1.62055,1.62065,20100000.0
2009-12-10 01:48:00,1.62065,1.62065,1.6205,1.62055,30000000.0
2009-12-10 01:49:00,1.62055,1.6206,1.62045,1.6206,26600000.0
2009-12-10 01:50:00,1.62055,1.62065,1.62055,1.62065,38600000.0
2009-12-10 01:51:00,1.6206,1.6209,1.6206,1.6209,51900000.0
2009-12-10 01:52:00,1.6209,1.6212,1.6208,1.6211,63700000.0
2009-12-10 01:53:00,1.6211,1.62125,1.621,1.6211,52700000.0
2009-12-10 01:54:00,1.62115,1.6213,1.62095,1.62095,24700000.0
2009-12-10 01:55:00,1.621,1.6211,1.6203,1.62045,99900000.0
2009-12-10 01:56:00,1.62055,1.62055,1.6203,1.6205,29500000.0
2009-12-10 01:57:00,1.6205,1.62055,1.6203,1.6205,71000000.0
2009-12-10 01:58:00,1.62045,1.6206,1.6203,1.62045,51700000.0
2009-12-10 01:59:00,1.62045,1.62045,1.6193,1.6197,112000000.0
2009-12-10 02:00:00,1.6196,1.6206,1.6192,1.6202,103500000.0
2009-12-10 02:01:00,1.6202,1.6202,1.61995,1.62005,43500000.0
2009-12-10 02:02:00,1.62,1.62,1.61965,1.6198,63000000.0
2009-12-10 02:03:00,1.6197,1.61995,1.6197,1.6197,43500000.0
2009-12-10 02:04:00,1.6198,1.6199,1.6197,1.61975,30900000.0
2009-12-10 02:05:00,1.61985,1.61995,1.61935,1.6195,50800000.0
2009-12-10 02:06:00,1.6196,1.61995,1.6196,1.61995,96500000.0
2009-12-10 02:07:00,1.6199,1.61995,1.61975,1.61975,56500000.0
2009-12-10 02:08:00,1.6199,1.6199,1.61975,1.61975,13200000.0
2009-12-10 02:09:00,1.61975,1.62005,1.61965,1.61995,47700000.0
2009-12-10 02:10:00,1.61995,1.62025,1.61995,1.6202,57200000.0
2009-12-10 02:11:00,1.6202,1.6205,1.6201,1.6205,95800000.0
2009-12-10 02:12:00,1.6205,1.6205,1.62025,1.62025,46900000.0
2009-12-10 02:13:00,1.62025,1.6203,1.62005,1.6201,75000000.0
2009-12-10 02:14:00,1.62015,1.62035,1.61955,1.6197,132300000.0
2009-12-10 02:15:00,1.6197,1.61995,1.6194,1.6197,143600000.0
2009-12-10 02:16:00,1.6196,1.61995,1.6194,1.61965,92500000.0
2009-12-10 02:17:00,1.61975,1.6202,1.6195,1.62,132800000.0
2009-12-10 02:18:00,1.62,1.62,1.61935,1.61945,56600000.0
2009-12-10 02:19:00,1.61945,1.6195,1.61925,1.61925,28100000.0
2009-12-10 02:20:00,1.6193,1.6194,1.61895,1.61905,121500000.0
2009-12-10 02:21:00,1.61905,1.61905,1.6187,1.61905,63200000.0
2009-12-10 02:22:00,1.61905,1.61945,1.6189,1.6194,49000000.0
2009-12-10 02:23:00,1.6194,1.6194,1.61905,1.61905,67200000.0
2009-12-10 02:24:00,1.61905,1.61905,1.61835,1.61895,46800000.0
2009-12-10 02:25:00,1.61885,1.61895,1.6185,1.6185,51000000.0
2009-12-10 02:26:00,1.61845,1.61965,1.61825,1.61915,107200000.0
2009-12-10 02:27:00,1.6191,1.61935,1.61885,1.6191,92200000.0
2009-12-10 02:28:00,1.61905,1.6194,1.61905,1.61935,93000000.0
2009-12-10 02:29:00,1.6194,1.6194,1.6181,1.61865,99900000.0
2009-12-10 02:30:00,1.61855,1.61855,1.6105,1.6108,188500000.0
2009-12-10 02:31:00,1.61065,1.61275,1.61045,1.61275,181800000.0
2009-12-10 02:32:00,1.6122,1.6129,1.61085,1.6112,159600000.0
2009-12-10 02:33:00,1.61135,1.61165,1.611,1.61155,139600000.0
2009-12-10 02:34:00,1.6116,1.612,1.61075,1.61115,133700000.0
2009-12-10 02:35:00,1.61115,1.6116,1.61105,1.6115,129000000.0
2009-12-10 02:36:00,1.61155,1.612,1.61135,1.61135,138100000.0
2009-12-10 02:37:00,1.6114,1.6115,1.6106,1.6109,131900000.0
2009-12-10 02:38:00,1.6109,1.6115,1.6105,1.61085,138200000.0
2009-12-10 02:39:00,1.61105,1.6117,1.61095,1.61145,155500000.0
2009-12-10 02:40:00,1.61145,1.61195,1.61135,1.61165,122200000.0
2009-12-10 02:41:00,1.61155,1.61155,1.6105,1.6109,138700000.0
2009-12-10 02:42:00,1.6109,1.6111,1.6105,1.611,83700000.0
2009-12-10 02:43:00,1.611,1.61125,1.6105,1.61085,63600000.0
2009-12-10 02:44:00,1.6108,1.6108,1.6102,1.61035,77300000.0
2009-12-10 02:45:00,1.61035,1.61075,1.61005,1.61065,117000000.0
2009-12-10 02:46:00,1.61075,1.61085,1.61055,1.6108,50900000.0
2009-12-10 02:47:00,1.61075,1.6111,1.61035,1.61105,73100000.0
2009-12-10 02:48:00,1.6109,1.6115,1.6109,1.6113,87500000.0
2009-12-10 02:49:00,1.6114,1.6114,1.6109,1.61135,126900000.0
2009-12-10 02:50:00,1.6113,1.6116,1.61115,1.61145,106900000.0
2009-12-10 02:51:00,1.61155,1.61165,1.6112,1.6115,106800000.0
2009-12-10 02:52:00,1.61145,1.61155,1.6113,1.61135,54600000.0
2009-12-10 02:53:00,1.61135,1.6118,1.61135,1.6116,66800000.0
2009-12-10 02:54:00,1.61155,1.6121,1.6109,1.61095,159300000.0
2009-12-10 02:55:00,1.61085,1.6111,1.6107,1.61085,150100000.0
2009-12-10 02:56:00,1.6108,1.6111,1.61055,1.6111,114100000.0
2009-12-10 02:57:00,1.6111,1.61135,1.6108,1.6113,92300000.0
2009-12-10 02:58:00,1.61135,1.61175,1.6111,1.61175,119900000.0
2009-12-10 02:59:00,1.61185,1.61185,1.61125,1.6114,80900000.0
2009-12-10 03:00:00,1.6114,1.61195,1.6108,1.61095,133600000.0
2009-12-10 03:01:00,1.6109,1.6111,1.6106,1.6111,87600000.0
2009-12-10 03:02:00,1.6111,1.6114,1.61105,1.61125,86900000.0
2009-12-10 03:03:00,1.611,1.6112,1.61065,1.61065,39500000.0
2009-12-10 03:04:00,1.6107,1.611,1.61045,1.6105,77000000.0
2009-12-10 03:05:00,1.6105,1.61065,1.6102,1.61045,97300000.0
2009-12-10 03:06:00,1.6105,1.6111,1.6103,1.61055,128400000.0
2009-12-10 03:07:00,1.61055,1.61065,1.6095,1.6095,166200000.0
2009-12-10 03:08:00,1.60955,1.6099,1.60955,1.60965,120800000.0
2009-12-10 03:09:00,1.60965,1.6097,1.60915,1.6093,124200000.0
2009-12-10 03:10:00,1.6091,1.6091,1.60855,1.6086,69600000.0
2009-12-10 03:11:00,1.6086,1.6089,1.6085,1.6087,98800000.0
2009-12-10 03:12:00,1.6087,1.609,1.60825,1.6088,115400000.0
2009-12-10 03:13:00,1.6089,1.6094,1.6089,1.60905,89000000.0
2009-12-10 03:14:00,1.609,1.6095,1.60885,1.6095,77900000.0
2009-12-10 03:15:00,1.6095,1.6096,1.6089,1.60905,71100000.0
2009-12-10 03:16:00,1.60905,1.6094,1.60895,1.60925,126000000.0
2009-12-10 03:17:00,1.60925,1.6093,1.609,1.6092,70700000.0
2009-12-10 03:18:00,1.60925,1.60935,1.6088,1.6088,47400000.0
2009-12-10 03:19:00,1.6088,1.6093,1.6086,1.60915,121500000.0
2009-12-10 03:20:00,1.60915,1.60915,1.60855,1.6086,81100000.0
2009-12-10 03:21:00,1.6086,1.60875,1.60825,1.60835,82800000.0
2009-12-10 03:22:00,1.60835,1.60875,1.60825,1.60825,70000000.0
2009-12-10 03:23:00,1.6083,1.6084,1.60805,1.60815,78600000.0
2009-12-10 03:24:00,1.60815,1.60845,1.608,1.6082,81900000.0
2009-12-10 03:25:00,1.60825,1.60825,1.60745,1.60765,137300000.0
2009-12-10 03:26:00,1.6078,1.6082,1.60775,1.608,121800000.0
2009-12-10 03:27:00,1.608,1.60825,1.608,1.6082,55600000.0
2009-12-10 03:28:00,1.60825,1.6085,1.60815,1.6083,42200000.0
2009-12-10 03:29:00,1.60835,1.60835,1.60815,1.60825,50600000.0
2009-12-10 03:30:00,1.6083,1.60875,1.6083,1.6087,21500000.0
2009-12-10 03:31:00,1.60855,1.60875,1.6084,1.60875,33200000.0
2009-12-10 03:32:00,1.60875,1.60965,1.6087,1.6092,167700000.0
2009-12-10 03:33:00,1.6092,1.60975,1.6091,1.6096,145100000.0
2009-12-10 03:34:00,1.6095,1.6096,1.6094,1.60955,62800000.0
2009-12-10 03:35:00,1.6095,1.60975,1.60945,1.60965,27800000.0
2009-12-10 03:36:00,1.6096,1.6098,1.6092,1.60955,139100000.0
2009-12-10 03:37:00,1.6096,1.6097,1.6093,1.6097,54400000.0
2009-12-10 03:38:00,1.6097,1.6097,1.6089,1.60935,104300000.0
2009-12-10 03:39:00,1.6094,1.6094,1.60895,1.60895,72000000.0
2009-12-10 03:40:00,1.60895,1.6095,1.60895,1.6093,95800000.0
2009-12-10 03:41:00,1.60935,1.6096,1.6092,1.6095,92200000.0
2009-12-10 03:42:00,1.6095,1.60975,1.60945,1.6097,102400000.0
2009-12-10 03:43:00,1.60965,1.60965,1.60935,1.6095,53600000.0
2009-12-10 03:44:00,1.60955,1.60985,1.60945,1.60975,55400000.0
2009-12-10 03:45:00,1.60975,1.61075,1.60915,1.60935,258700000.0
2009-12-10 03:46:00,1.6094,1.6102,1.60925,1.60995,147800000.0
2009-12-10 03:47:00,1.61005,1.6102,1.60965,1.60995,115700000.0
2009-12-10 03:48:00,1.61005,1.6101,1.60965,1.6099,70600000.0
2009-12-10 03:49:00,1.60995,1.60995,1.60965,1.6097,69300000.0
2009-12-10 03:50:00,1.60965,1.61015,1.60965,1.61015,28100000.0
2009-12-10 03:51:00,1.6101,1.6103,1.6098,1.61025,59500000.0
2009-12-10 03:52:00,1.6103,1.6108,1.6101,1.6108,90100000.0
2009-12-10 03:53:00,1.6108,1.6109,1.61045,1.6107,82800000.0
2009-12-10 03:54:00,1.6108,1.6109,1.61065,1.61065,58700000.0
2009-12-10 03:55:00,1.6107,1.61105,1.61065,1.61095,89100000.0
2009-12-10 03:56:00,1.61095,1.61125,1.61065,1.61085,67800000.0
2009-12-10 03:57:00,1.61075,1.61095,1.6104,1.6105,113500000.0
2009-12-10 03:58:00,1.61055,1.61065,1.61045,1.61055,33300000.0
2009-12-10 03:59:00,1.61055,1.6106,1.61035,1.6106,28100000.0
2009-12-10 04:00:00,1.6107,1.6107,1.6104,1.61055,40400000.0
2009-12-10 04:01:00,1.61055,1.6106,1.61045,1.61045,14200000.0
2009-12-10 04:02:00,1.61045,1.6108,1.6104,1.61075,58300000.0
2009-12-10 04:03:00,1.6108,1.61095,1.61075,1.61085,24900000.0
2009-12-10 04:04:00,1.6109,1.6109,1.6106,1.6106,39000000.0
2009-12-10 04:05:00,1.61065,1.6109,1.6106,1.61075,51500000.0
2009-12-10 04:06:00,1.61075,1.6108,1.6103,1.61045,56000000.0
2009-12-10 04:07:00,1.61045,1.61045,1.6102,1.61025,25000000.0
2009-12-10 04:08:00,1.6102,1.61035,1.6101,1.6101,53500000.0
2009-12-10 04:09:00,1.6102,1.6103,1.61005,1.6101,48200000.0
2009-12-10 04:10:00,1.61005,1.61015,1.6099,1.6101,33400000.0
2009-12-10 04:11:00,1.61,1.61,1.6094,1.60955,51500000.0
2009-12-10 04:12:00,1.6096,1.60975,1.60945,1.60965,84100000.0
2009-12-10 04:13:00,1.6096,1.60965,1.60945,1.60965,69000000.0
2009-12-10 04:14:00,1.6097,1.60995,1.60965,1.6099,63400000.0
2009-12-10 04:15:00,1.6099,1.6101,1.6098,1.60995,35300000.0
2009-12-10 04:16:00,1.61,1.61015,1.60995,1.61005,45400000.0
2009-12-10 04:17:00,1.60995,1.61015,1.60995,1.61005,36200000.0
2009-12-10 04:18:00,1.61005,1.6102,1.61,1.6102,25800000.0
2009-12-10 04:19:00,1.61025,1.61045,1.61005,1.61015,72400000.0
2009-12-10 04:20:00,1.61025,1.61025,1.6101,1.6101,28700000.0
2009-12-10 04:21:00,1.6101,1.61025,1.6101,1.61015,25900000.0
2009-12-10 04:22:00,1.61015,1.61035,1.61015,1.61035,6800000.0
2009-12-10 04:23:00,1.6103,1.6103,1.61005,1.6101,21600000.0
2009-12-10 04:24:00,1.61015,1.61045,1.61015,1.61025,49400000.0
2009-12-10 04:25:00,1.61025,1.61045,1.61025,1.61025,45900000.0
2009-12-10 04:26:00,1.6102,1.6102,1.61005,1.6102,22800000.0
2009-12-10 04:27:00,1.61015,1.61015,1.60995,1.61,28900000.0
2009-12-10 04:28:00,1.60995,1.6104,1.60995,1.6101,63100000.0
2009-12-10 04:29:00,1.6101,1.61015,1.6101,1.6101,33900000.0
2009-12-10 04:30:00,1.6101,1.61015,1.6101,1.61015,14000000.0
2009-12-10 04:31:00,1.6101,1.6103,1.6101,1.61025,64600000.0
2009-12-10 04:32:00,1.61025,1.6103,1.6102,1.6102,16500000.0
2009-12-10 04:33:00,1.6101,1.61045,1.6101,1.61035,46700000.0
2009-12-10 04:34:00,1.61035,1.6107,1.61015,1.61025,91100000.0
2009-12-10 04:35:00,1.61025,1.61065,1.61025,1.6106,75400000.0
2009-12-10 04:36:00,1.6106,1.61075,1.6104,1.61045,47200000.0
2009-12-10 04:37:00,1.61045,1.6106,1.6102,1.6102,79600000.0
2009-12-10 04:38:00,1.6102,1.6103,1.6102,1.61025,14900000.0
2009-12-10 04:39:00,1.6103,1.61065,1.61015,1.6104,70700000.0
2009-12-10 04:40:00,1.61045,1.6105,1.61025,1.6105,48900000.0
2009-12-10 04:41:00,1.61045,1.6107,1.6104,1.6107,43700000.0
2009-12-10 04:42:00,1.61075,1.61075,1.61045,1.61045,36400000.0
2009-12-10 04:43:00,1.61045,1.6105,1.60985,1.61,68300000.0
2009-12-10 04:44:00,1.61005,1.61035,1.61005,1.6102,57900000.0
2009-12-10 04:45:00,1.6102,1.61025,1.6101,1.61015,30900000.0
2009-12-10 04:46:00,1.61015,1.61015,1.6098,1.61,26800000.0
2009-12-10 04:47:00,1.61,1.61015,1.6096,1.60985,109000000.0
2009-12-10 04:48:00,1.6099,1.61,1.6096,1.6098,94100000.0
2009-12-10 04:49:00,1.6098,1.61,1.60965,1.60975,82200000.0
2009-12-10 04:50:00,1.6097,1.61,1.60955,1.60995,66100000.0
2009-12-10 04:51:00,1.61,1.61,1.6096,1.6098,39100000.0
2009-12-10 04:52:00,1.6099,1.6099,1.6095,1.6095,43800000.0
2009-12-10 04:53:00,1.60965,1.6098,1.60945,1.60975,96000000.0
2009-12-10 04:54:00,1.6097,1.6097,1.6094,1.6094,84400000.0
2009-12-10 04:55:00,1.60945,1.60965,1.6094,1.60965,75700000.0
2009-12-10 04:56:00,1.60965,1.60965,1.60925,1.6093,77400000.0
2009-12-10 04:57:00,1.6092,1.60945,1.60895,1.60945,80700000.0
2009-12-10 04:58:00,1.60935,1.6094,1.60915,1.6092,72900000.0
2009-12-10 04:59:00,1.60925,1.6093,1.6091,1.60925,44800000.0
2009-12-10 05:00:00,1.60925,1.60955,1.60925,1.60955,49300000.0
2009-12-10 05:01:00,1.60955,1.6096,1.6094,1.6095,39100000.0
2009-12-10 05:02:00,1.6095,1.60975,1.6094,1.6096,48800000.0
2009-12-10 05:03:00,1.6096,1.60975,1.6095,1.6097,52500000.0
2009-12-10 05:04:00,1.60965,1.6097,1.6096,1.6096,33200000.0
2009-12-10 05:05:00,1.6096,1.6097,1.60955,1.60965,63700000.0
2009-12-10 05:06:00,1.60965,1.60985,1.60955,1.60985,49400000.0
2009-12-10 05:07:00,1.60985,1.60995,1.60975,1.6098,50500000.0
2009-12-10 05:08:00,1.60985,1.60985,1.60975,1.60975,7300000.0
2009-12-10 05:09:00,1.60975,1.60975,1.6096,1.6097,35400000.0
2009-12-10 05:10:00,1.60965,1.60965,1.6096,1.60965,16300000.0
2009-12-10 05:11:00,1.6096,1.60975,1.6096,1.6097,21300000.0
2009-12-10 05:12:00,1.60955,1.6097,1.60955,1.6096,16300000.0
2009-12-10 05:13:00,1.60955,1.60975,1.6094,1.6095,61800000.0
2009-12-10 05:14:00,1.6094,1.6095,1.6093,1.60935,36500000.0
2009-12-10 05:15:00,1.6094,1.6095,1.6093,1.60945,35200000.0
2009-12-10 05:16:00,1.6094,1.60955,1.60935,1.6094,37600000.0
2009-12-10 05:17:00,1.6094,1.60955,1.6094,1.6094,23600000.0
2009-12-10 05:18:00,1.6094,1.6094,1.60935,1.6094,17200000.0
2009-12-10 05:19:00,1.6094,1.6094,1.60935,1.6094,6800000.0
2009-12-10 05:20:00,1.6095,1.6095,1.60935,1.6095,28100000.0
2009-12-10 05:21:00,1.60945,1.60945,1.6093,1.60935,18500000.0
2009-12-10 05:22:00,1.6094,1.6094,1.60935,1.6094,16200000.0
2009-12-10 05:23:00,1.60935,1.6094,1.6087,1.6087,60800000.0
2009-12-10 05:24:00,1.6087,1.60885,1.6085,1.60875,69700000.0
2009-12-10 05:25:00,1.60875,1.60885,1.6086,1.60885,49800000.0
2009-12-10 05:26:00,1.60885,1.60885,1.6082,1.60855,67600000.0
2009-12-10 05:27:00,1.60855,1.60895,1.60855,1.6089,88300000.0
2009-12-10 05:28:00,1.6089,1.609,1.6084,1.6085,76200000.0
2009-12-10 05:29:00,1.6085,1.6086,1.60825,1.60855,80000000.0
2009-12-10 05:30:00,1.6085,1.60865,1.6084,1.60855,51900000.0
2009-12-10 05:31:00,1.60855,1.60855,1.6076,1.6076,81400000.0
2009-12-10 05:32:00,1.60775,1.6085,1.60755,1.6083,82400000.0
2009-12-10 05:33:00,1.60815,1.60845,1.60815,1.6084,47500000.0
2009-12-10 05:34:00,1.6083,1.60845,1.6079,1.60805,40400000.0
2009-12-10 05:35:00,1.608,1.60805,1.60755,1.60755,56800000.0
2009-12-10 05:36:00,1.6076,1.6082,1.60755,1.608,60800000.0
2009-12-10 05:37:00,1.6081,1.6083,1.60795,1.6081,70900000.0
2009-12-10 05:38:00,1.6081,1.6084,1.60795,1.60805,65500000.0
2009-12-10 05:39:00,1.60805,1.60835,1.60805,1.60815,55300000.0
2009-12-10 05:40:00,1.6082,1.6082,1.6079,1.608,31700000.0
2009-12-10 05:41:00,1.608,1.60825,1.608,1.60805,57100000.0
2009-12-10 05:42:00,1.60795,1.60825,1.60795,1.6082,20200000.0
2009-12-10 05:43:00,1.6083,1.6088,1.60815,1.6087,139100000.0
2009-12-10 05:44:00,1.60875,1.609,1.6086,1.60885,58900000.0
2009-12-10 05:45:00,1.60895,1.6092,1.60875,1.6091,72500000.0
2009-12-10 05:46:00,1.6092,1.60925,1.6091,1.60925,21000000.0
2009-12-10 05:47:00,1.6092,1.6094,1.6088,1.6088,59100000.0
2009-12-10 05:48:00,1.60885,1.60905,1.60865,1.60865,73400000.0
2009-12-10 05:49:00,1.60865,1.6089,1.6086,1.6087,73700000.0
2009-12-10 05:50:00,1.60875,1.609,1.60865,1.6089,64800000.0
2009-12-10 05:51:00,1.6089,1.6093,1.6089,1.6093,66900000.0
2009-12-10 05:52:00,1.60935,1.6097,1.60925,1.60945,113900000.0
2009-12-10 05:53:00,1.6094,1.61035,1.6093,1.61,107800000.0
2009-12-10 05:54:00,1.61015,1.6103,1.6099,1.6099,89300000.0
2009-12-10 05:55:00,1.61005,1.61025,1.6097,1.61005,113500000.0
2009-12-10 05:56:00,1.6101,1.6103,1.60995,1.61025,72200000.0
2009-12-10 05:57:00,1.6102,1.61065,1.61015,1.61035,35500000.0
2009-12-10 05:58:00,1.61035,1.61075,1.61035,1.6105,85800000.0
2009-12-10 05:59:00,1.6105,1.6106,1.6105,1.6105,32700000.0
2009-12-10 06:00:00,1.6104,1.6104,1.61005,1.61025,41700000.0
2009-12-10 06:01:00,1.61025,1.6106,1.60975,1.61,81200000.0
2009-12-10 06:02:00,1.61005,1.6102,1.60975,1.60995,101800000.0
2009-12-10 06:03:00,1.61,1.61015,1.6099,1.61,24500000.0
2009-12-10 06:04:00,1.61,1.61035,1.61,1.61025,42900000.0
2009-12-10 06:05:00,1.6102,1.6105,1.61005,1.61035,80600000.0
2009-12-10 06:06:00,1.6105,1.61075,1.61005,1.61005,115900000.0
2009-12-10 06:07:00,1.61005,1.61155,1.61005,1.6109,143300000.0
2009-12-10 06:08:00,1.61085,1.61125,1.61075,1.6112,79000000.0
2009-12-10 06:09:00,1.6112,1.6112,1.6111,1.6111,5700000.0
2009-12-10 06:10:00,1.6111,1.6111,1.611,1.61105,24700000.0
2009-12-10 06:11:00,1.611,1.6112,1.6109,1.611,75800000.0
2009-12-10 06:12:00,1.61095,1.61135,1.6109,1.61135,62200000.0
2009-12-10 06:13:00,1.61135,1.61145,1.6111,1.6114,77000000.0
2009-12-10 06:14:00,1.6113,1.6113,1.61065,1.6109,76400000.0
2009-12-10 06:15:00,1.61095,1.6112,1.6109,1.61105,80500000.0
2009-12-10 06:16:00,1.61105,1.6113,1.61065,1.61085,95500000.0
2009-12-10 06:17:00,1.61085,1.61115,1.61085,1.61085,29700000.0
2009-12-10 06:18:00,1.61095,1.61115,1.6107,1.61115,92100000.0
2009-12-10 06:19:00,1.6112,1.61135,1.6111,1.6112,51600000.0
2009-12-10 06:20:00,1.6112,1.6113,1.61085,1.61085,63600000.0
2009-12-10 06:21:00,1.61085,1.61095,1.61015,1.6105,77200000.0
2009-12-10 06:22:00,1.6105,1.6108,1.6104,1.6105,79200000.0
2009-12-10 06:23:00,1.6105,1.61075,1.6103,1.61035,101500000.0
2009-12-10 06:24:00,1.61045,1.61065,1.6104,1.61045,105500000.0
2009-12-10 06:25:00,1.61045,1.61055,1.6102,1.61035,92800000.0
2009-12-10 06:26:00,1.61045,1.6108,1.61025,1.61055,86300000.0
2009-12-10 06:27:00,1.6106,1.61125,1.6106,1.6111,93100000.0
2009-12-10 06:28:00,1.6113,1.61135,1.61085,1.6111,147300000.0
2009-12-10 06:29:00,1.611,1.61115,1.6109,1.611,51000000.0
2009-12-10 06:30:00,1.6109,1.61115,1.6109,1.61115,82800000.0
2009-12-10 06:31:00,1.61115,1.61165,1.61105,1.61155,50500000.0
2009-12-10 06:32:00,1.61155,1.61165,1.61125,1.6113,45000000.0
2009-12-10 06:33:00,1.6112,1.61175,1.6112,1.61155,67700000.0
2009-12-10 06:34:00,1.61165,1.61165,1.611,1.6111,113400000.0
2009-12-10 06:35:00,1.6111,1.61135,1.61105,1.61135,90200000.0
2009-12-10 06:36:00,1.61135,1.6116,1.61115,1.6115,52300000.0
2009-12-10 06:37:00,1.61155,1.61165,1.6111,1.61115,111300000.0
2009-12-10 06:38:00,1.6112,1.6113,1.61065,1.611,80500000.0
2009-12-10 06:39:00,1.61105,1.61105,1.6107,1.61095,88600000.0
2009-12-10 06:40:00,1.61095,1.61095,1.6106,1.6108,123400000.0
2009-12-10 06:41:00,1.61085,1.6109,1.6105,1.61085,99800000.0
2009-12-10 06:42:00,1.6108,1.6111,1.61065,1.61085,71200000.0
2009-12-10 06:43:00,1.61095,1.611,1.6106,1.61065,110100000.0
2009-12-10 06:44:00,1.6106,1.61085,1.61045,1.61085,75500000.0
2009-12-10 06:45:00,1.6109,1.6109,1.61045,1.61085,61200000.0
2009-12-10 06:46:00,1.61085,1.61085,1.61065,1.61085,41300000.0
2009-12-10 06:47:00,1.61085,1.61105,1.61065,1.61085,59200000.0
2009-12-10 06:48:00,1.61085,1.61115,1.6108,1.611,46900000.0
2009-12-10 06:49:00,1.611,1.6111,1.61095,1.611,63400000.0
2009-12-10 06:50:00,1.61095,1.6112,1.61075,1.6109,31900000.0
2009-12-10 06:51:00,1.61085,1.61095,1.6106,1.6107,67500000.0
2009-12-10 06:52:00,1.6107,1.6108,1.6103,1.6105,39200000.0
2009-12-10 06:53:00,1.6104,1.61065,1.61025,1.6104,65500000.0
2009-12-10 06:54:00,1.61045,1.6107,1.61045,1.61065,34200000.0
2009-12-10 06:55:00,1.61055,1.6108,1.6103,1.6105,48200000.0
2009-12-10 06:56:00,1.61045,1.61055,1.6101,1.6102,41200000.0
2009-12-10 06:57:00,1.6101,1.61045,1.6101,1.6103,39000000.0
2009-12-10 06:58:00,1.61035,1.61045,1.6102,1.61025,32100000.0
2009-12-10 06:59:00,1.61015,1.61015,1.61,1.61,15000000.0
2009-12-10 07:00:00,1.61005,1.6106,1.61005,1.6103,57000000.0
2009-12-10 07:01:00,1.61025,1.6108,1.61025,1.61035,34100000.0
2009-12-10 07:02:00,1.6103,1.61095,1.6102,1.6104,114100000.0
2009-12-10 07:03:00,1.6104,1.6106,1.6104,1.6105,27600000.0
2009-12-10 07:04:00,1.61055,1.6107,1.6105,1.6105,20100000.0
2009-12-10 07:05:00,1.61055,1.6107,1.61055,1.6107,7600000.0
2009-12-10 07:06:00,1.6106,1.61085,1.6105,1.6108,65600000.0
2009-12-10 07:07:00,1.61075,1.61075,1.61055,1.6107,14300000.0
2009-12-10 07:08:00,1.61065,1.6111,1.61055,1.61095,42300000.0
2009-12-10 07:09:00,1.61095,1.61115,1.61055,1.6107,59000000.0
2009-12-10 07:10:00,1.61075,1.61075,1.6105,1.6106,32100000.0
2009-12-10 07:11:00,1.61065,1.61075,1.6106,1.61065,18600000.0
2009-12-10 07:12:00,1.61065,1.61065,1.6103,1.6103,34300000.0
2009-12-10 07:13:00,1.61035,1.6105,1.6101,1.61025,26500000.0
2009-12-10 07:14:00,1.6102,1.6103,1.6099,1.60995,39200000.0
2009-12-10 07:15:00,1.60995,1.61,1.6096,1.60975,32900000.0
2009-12-10 07:16:00,1.60975,1.6099,1.6097,1.6098,30200000.0
2009-12-10 07:17:00,1.60985,1.60985,1.6094,1.6095,50900000.0
2009-12-10 07:18:00,1.60955,1.60955,1.6094,1.6094,26200000.0
2009-12-10 07:19:00,1.60945,1.6096,1.60945,1.60945,16600000.0
2009-12-10 07:20:00,1.60955,1.60955,1.6092,1.60925,66600000.0
2009-12-10 07:21:00,1.6093,1.6093,1.6091,1.60925,65500000.0
2009-12-10 07:22:00,1.6093,1.60935,1.60925,1.60925,16000000.0
2009-12-10 07:23:00,1.6092,1.6096,1.60905,1.60955,46800000.0
2009-12-10 07:24:00,1.60955,1.6098,1.60935,1.6098,48500000.0
2009-12-10 07:25:00,1.60975,1.61075,1.60965,1.6104,117200000.0
2009-12-10 07:26:00,1.61035,1.61085,1.61025,1.61065,129900000.0
2009-12-10 07:27:00,1.6106,1.6109,1.6104,1.6105,134500000.0
2009-12-10 07:28:00,1.61045,1.6107,1.60995,1.6103,174700000.0
2009-12-10 07:29:00,1.61035,1.61055,1.61005,1.6102,74700000.0
2009-12-10 07:30:00,1.61025,1.6104,1.6102,1.61025,52700000.0
2009-12-10 07:31:00,1.61015,1.6106,1.61005,1.6105,85800000.0
2009-12-10 07:32:00,1.61035,1.6106,1.61015,1.6105,43900000.0
2009-12-10 07:33:00,1.6105,1.6105,1.61025,1.6104,27300000.0
2009-12-10 07:34:00,1.61035,1.6106,1.61025,1.6106,83300000.0
2009-12-10 07:35:00,1.6106,1.61085,1.6103,1.61075,75700000.0
2009-12-10 07:36:00,1.61075,1.61075,1.61055,1.61065,35400000.0
2009-12-10 07:37:00,1.61075,1.6111,1.61055,1.6108,104900000.0
2009-12-10 07:38:00,1.6108,1.61165,1.6107,1.61165,114600000.0
2009-12-10 07:39:00,1.61165,1.6117,1.61105,1.6116,167400000.0
2009-12-10 07:40:00,1.6116,1.6119,1.6115,1.6117,79000000.0
2009-12-10 07:41:00,1.6117,1.6117,1.61145,1.61165,71800000.0
2009-12-10 07:42:00,1.61165,1.61185,1.61145,1.6116,72300000.0
2009-12-10 07:43:00,1.6116,1.61195,1.61155,1.61185,37500000.0
2009-12-10 07:44:00,1.61185,1.6119,1.61185,1.61185,6100000.0
2009-12-10 07:45:00,1.61185,1.61185,1.61155,1.61155,15200000.0
2009-12-10 07:46:00,1.6117,1.61235,1.6117,1.612,97000000.0
2009-12-10 07:47:00,1.61205,1.6126,1.612,1.6126,68700000.0
2009-12-10 07:48:00,1.6126,1.61305,1.6126,1.61305,75100000.0
2009-12-10 07:49:00,1.61305,1.6131,1.6129,1.61305,72360000.0
2009-12-10 07:50:00,1.61305,1.61305,1.61255,1.61275,91000000.0
2009-12-10 07:51:00,1.61275,1.61305,1.6125,1.6128,131300000.0
2009-12-10 07:52:00,1.61275,1.6128,1.61245,1.6125,68600000.0
2009-12-10 07:53:00,1.61245,1.6125,1.61225,1.61235,49300000.0
2009-12-10 07:54:00,1.61235,1.6127,1.61235,1.6125,73400000.0
2009-12-10 07:55:00,1.6125,1.6125,1.6122,1.61245,86400000.0
2009-12-10 07:56:00,1.6124,1.6124,1.61195,1.6122,101900000.0
2009-12-10 07:57:00,1.61225,1.61235,1.61195,1.61195,110500000.0
2009-12-10 07:58:00,1.61195,1.6124,1.6119,1.612,110100000.0
2009-12-10 07:59:00,1.61205,1.61255,1.6119,1.61205,88200000.0
2009-12-10 08:00:00,1.6117,1.6123,1.61155,1.61225,132200000.0
2009-12-10 08:01:00,1.61225,1.61265,1.61225,1.61255,130300000.0
2009-12-10 08:02:00,1.61255,1.61275,1.61215,1.6127,119700000.0
2009-12-10 08:03:00,1.6127,1.6127,1.61195,1.61195,136800000.0
2009-12-10 08:04:00,1.612,1.61215,1.61175,1.61205,117400000.0
2009-12-10 08:05:00,1.61205,1.6122,1.61185,1.612,119600000.0
2009-12-10 08:06:00,1.61205,1.6122,1.61195,1.61205,104800000.0
2009-12-10 08:07:00,1.61205,1.6121,1.6119,1.6119,88700000.0
2009-12-10 08:08:00,1.6119,1.6121,1.6118,1.6119,73100000.0
2009-12-10 08:09:00,1.61185,1.61205,1.6117,1.61195,57600000.0
2009-12-10 08:10:00,1.61185,1.612,1.61155,1.6118,114600000.0
2009-12-10 08:11:00,1.61185,1.61195,1.6117,1.61185,47500000.0
2009-12-10 08:12:00,1.6118,1.61185,1.61145,1.61175,62100000.0
2009-12-10 08:13:00,1.61165,1.612,1.61165,1.6118,79400000.0
2009-12-10 08:14:00,1.6118,1.6121,1.6117,1.6121,49800000.0
2009-12-10 08:15:00,1.61195,1.61205,1.61165,1.61165,102200000.0
2009-12-10 08:16:00,1.61175,1.61205,1.6117,1.61205,43100000.0
2009-12-10 08:17:00,1.612,1.6121,1.61175,1.612,60700000.0
2009-12-10 08:18:00,1.612,1.612,1.61195,1.61195,2600000.0
2009-12-10 08:19:00,1.612,1.6122,1.612,1.6121,34100000.0
2009-12-10 08:20:00,1.61215,1.6123,1.6118,1.61215,74000000.0
2009-12-10 08:21:00,1.61215,1.6123,1.612,1.6123,69100000.0
2009-12-10 08:22:00,1.61235,1.61255,1.6123,1.61235,51100000.0
2009-12-10 08:23:00,1.6123,1.6124,1.61225,1.61225,25400000.0
2009-12-10 08:24:00,1.61225,1.61245,1.6119,1.612,112600000.0
2009-12-10 08:25:00,1.612,1.61225,1.61195,1.612,67200000.0
2009-12-10 08:26:00,1.61205,1.61235,1.6119,1.6123,34100000.0
2009-12-10 08:27:00,1.6123,1.61235,1.6122,1.6123,22400000.0
2009-12-10 08:28:00,1.6123,1.6125,1.61215,1.61215,53900000.0
2009-12-10 08:29:00,1.61215,1.6123,1.61205,1.61225,32300000.0
2009-12-10 08:30:00,1.6123,1.61245,1.6122,1.6122,32100000.0
2009-12-10 08:31:00,1.6123,1.6123,1.6119,1.612,49700000.0
2009-12-10 08:32:00,1.612,1.6122,1.61195,1.61195,47700000.0
2009-12-10 08:33:00,1.61195,1.61225,1.61185,1.61205,43300000.0
2009-12-10 08:34:00,1.6122,1.6122,1.61165,1.6117,61800000.0
2009-12-10 08:35:00,1.61175,1.6121,1.61165,1.61195,102400000.0
2009-12-10 08:36:00,1.612,1.612,1.61155,1.6116,38700000.0
2009-12-10 08:37:00,1.6117,1.612,1.61165,1.6119,35500000.0
2009-12-10 08:38:00,1.6118,1.612,1.6117,1.612,31800000.0
2009-12-10 08:39:00,1.612,1.61225,1.61195,1.6121,49600000.0
2009-12-10 08:40:00,1.6121,1.61215,1.61195,1.61205,33600000.0
2009-12-10 08:41:00,1.6121,1.61225,1.612,1.6121,95800000.0
2009-12-10 08:42:00,1.6121,1.6122,1.6116,1.6117,103500000.0
2009-12-10 08:43:00,1.6117,1.61185,1.61145,1.6115,54600000.0
2009-12-10 08:44:00,1.6114,1.6119,1.6114,1.6118,49100000.0
2009-12-10 08:45:00,1.61185,1.6119,1.61155,1.6117,94400000.0
2009-12-10 08:46:00,1.6117,1.612,1.61155,1.61175,99900000.0
2009-12-10 08:47:00,1.6118,1.612,1.61175,1.612,85000000.0
2009-12-10 08:48:00,1.612,1.61205,1.6118,1.612,44100000.0
2009-12-10 08:49:00,1.61205,1.6122,1.6119,1.6121,106900000.0
2009-12-10 08:50:00,1.61205,1.6121,1.61175,1.6118,73000000.0
2009-12-10 08:51:00,1.6118,1.61205,1.6118,1.6119,48300000.0
2009-12-10 08:52:00,1.6119,1.61205,1.61175,1.61195,98200000.0
2009-12-10 08:53:00,1.612,1.612,1.6115,1.61175,84300000.0
2009-12-10 08:54:00,1.61175,1.612,1.6117,1.61175,80200000.0
2009-12-10 08:55:00,1.6118,1.6119,1.61105,1.61135,50900000.0
2009-12-10 08:56:00,1.61135,1.61175,1.61075,1.6111,147500000.0
2009-12-10 08:57:00,1.61115,1.6113,1.61085,1.61115,124100000.0
2009-12-10 08:58:00,1.61115,1.61125,1.61085,1.61105,108500000.0
2009-12-10 08:59:00,1.61105,1.61115,1.6106,1.61075,83600000.0
2009-12-10 09:00:00,1.6108,1.61085,1.6105,1.6106,99600000.0
2009-12-10 09:01:00,1.61065,1.61095,1.6104,1.6104,132400000.0
2009-12-10 09:02:00,1.6105,1.61065,1.6101,1.61045,203800000.0
2009-12-10 09:03:00,1.61045,1.61075,1.6103,1.61055,109800000.0
2009-12-10 09:04:00,1.6106,1.6107,1.6103,1.61045,120400000.0
2009-12-10 09:05:00,1.61055,1.6108,1.61025,1.6104,120800000.0
2009-12-10 09:06:00,1.61045,1.61065,1.61,1.61035,139100000.0
2009-12-10 09:07:00,1.61035,1.61035,1.60985,1.61015,92300000.0
2009-12-10 09:08:00,1.61025,1.61035,1.60985,1.60985,81400000.0
2009-12-10 09:09:00,1.6098,1.60995,1.60945,1.60975,116300000.0
2009-12-10 09:10:00,1.60975,1.61005,1.6091,1.6091,142100000.0
2009-12-10 09:11:00,1.6092,1.60925,1.60875,1.6092,137000000.0
2009-12-10 09:12:00,1.6092,1.60985,1.60895,1.6097,141200000.0
2009-12-10 09:13:00,1.60965,1.60985,1.60945,1.60945,91700000.0
2009-12-10 09:14:00,1.60955,1.60975,1.6094,1.6096,133300000.0
2009-12-10 09:15:00,1.6096,1.60985,1.60915,1.60935,137300000.0
2009-12-10 09:16:00,1.6093,1.6095,1.6091,1.6092,98400000.0
2009-12-10 09:17:00,1.6092,1.6094,1.60875,1.60875,77100000.0
2009-12-10 09:18:00,1.6088,1.60895,1.6086,1.60875,45300000.0
2009-12-10 09:19:00,1.6087,1.6091,1.60865,1.609,100900000.0
2009-12-10 09:20:00,1.6091,1.6091,1.6086,1.6087,193600000.0
2009-12-10 09:21:00,1.6088,1.60885,1.60845,1.6087,56600000.0
2009-12-10 09:22:00,1.6086,1.609,1.6086,1.6088,123500000.0
2009-12-10 09:23:00,1.6087,1.60895,1.6086,1.60895,139300000.0
2009-12-10 09:24:00,1.60885,1.60895,1.60845,1.60845,89400000.0
2009-12-10 09:25:00,1.6085,1.6089,1.6079,1.60825,157900000.0
2009-12-10 09:26:00,1.60815,1.6087,1.60815,1.60815,127400000.0
2009-12-10 09:27:00,1.6081,1.6088,1.6081,1.6083,101800000.0
2009-12-10 09:28:00,1.60835,1.60855,1.6083,1.6083,48900000.0
2009-12-10 09:29:00,1.6083,1.60875,1.6081,1.6087,68100000.0
2009-12-10 09:30:00,1.60875,1.60945,1.60835,1.6094,84000000.0
2009-12-10 09:31:00,1.6094,1.6095,1.6091,1.6092,113200000.0
2009-12-10 09:32:00,1.6093,1.6096,1.6091,1.6091,161500000.0
2009-12-10 09:33:00,1.60925,1.60975,1.60925,1.6096,168900000.0
2009-12-10 09:34:00,1.6096,1.6099,1.6096,1.6097,80000000.0
2009-12-10 09:35:00,1.6097,1.6104,1.60965,1.61005,128500000.0
2009-12-10 09:36:00,1.6101,1.61035,1.60975,1.6103,137900000.0
2009-12-10 09:37:00,1.61025,1.6107,1.61005,1.61055,154500000.0
2009-12-10 09:38:00,1.6105,1.61065,1.61025,1.6103,72000000.0
2009-12-10 09:39:00,1.61025,1.6107,1.61005,1.61035,105400000.0
2009-12-10 09:40:00,1.6105,1.61075,1.6103,1.6106,142000000.0
2009-12-10 09:41:00,1.6105,1.6107,1.61005,1.61025,116400000.0
2009-12-10 09:42:00,1.6103,1.6107,1.6102,1.6104,121100000.0
2009-12-10 09:43:00,1.61045,1.6105,1.61025,1.61045,102700000.0
2009-12-10 09:44:00,1.6105,1.6107,1.6104,1.6105,106200000.0
2009-12-10 09:45:00,1.6106,1.61075,1.6104,1.61075,144700000.0
2009-12-10 09:46:00,1.61075,1.61075,1.61015,1.61015,101100000.0
2009-12-10 09:47:00,1.61015,1.61035,1.61015,1.6103,66600000.0
2009-12-10 09:48:00,1.61035,1.61035,1.6097,1.61015,98100000.0
2009-12-10 09:49:00,1.61005,1.61015,1.60975,1.60995,92900000.0
2009-12-10 09:50:00,1.60995,1.60995,1.6097,1.6099,71600000.0
2009-12-10 09:51:00,1.60995,1.6102,1.6099,1.6102,46800000.0
2009-12-10 09:52:00,1.6102,1.6102,1.60975,1.60975,57600000.0
2009-12-10 09:53:00,1.6098,1.61,1.60975,1.6099,66500000.0
2009-12-10 09:54:00,1.60995,1.60995,1.60945,1.6097,105400000.0
2009-12-10 09:55:00,1.6097,1.6097,1.60925,1.6094,82800000.0
2009-12-10 09:56:00,1.6093,1.6098,1.60925,1.6096,168300000.0
2009-12-10 09:57:00,1.60965,1.6097,1.6091,1.60915,120300000.0
2009-12-10 09:58:00,1.60915,1.6094,1.6091,1.60915,67300000.0
2009-12-10 09:59:00,1.6091,1.6092,1.60875,1.60885,107400000.0
2009-12-10 10:00:00,1.60885,1.6092,1.6087,1.60895,165600000.0
2009-12-10 10:01:00,1.609,1.60905,1.60845,1.6086,145200000.0
2009-12-10 10:02:00,1.6086,1.6089,1.6084,1.60845,134500000.0
2009-12-10 10:03:00,1.60845,1.60855,1.60785,1.60825,155100000.0
2009-12-10 10:04:00,1.6083,1.6083,1.60785,1.608,140500000.0
2009-12-10 10:05:00,1.608,1.60825,1.6076,1.6079,110000000.0
2009-12-10 10:06:00,1.60795,1.608,1.60745,1.60755,129600000.0
2009-12-10 10:07:00,1.6074,1.60775,1.6071,1.60745,206100000.0
2009-12-10 10:08:00,1.6075,1.6075,1.60695,1.60695,96800000.0
2009-12-10 10:09:00,1.60695,1.6073,1.60675,1.60725,122900000.0
2009-12-10 10:10:00,1.60725,1.6078,1.60705,1.60725,184100000.0
2009-12-10 10:11:00,1.6072,1.60825,1.60715,1.60825,151500000.0
2009-12-10 10:12:00,1.6082,1.6084,1.6078,1.6079,207800000.0
2009-12-10 10:13:00,1.6078,1.60815,1.6078,1.6079,43200000.0
2009-12-10 10:14:00,1.60785,1.60875,1.60785,1.60855,113400000.0
2009-12-10 10:15:00,1.60855,1.6092,1.60855,1.6086,117900000.0
2009-12-10 10:16:00,1.6086,1.6087,1.60825,1.6084,73800000.0
2009-12-10 10:17:00,1.60825,1.60865,1.60825,1.60865,73200000.0
2009-12-10 10:18:00,1.60855,1.60875,1.6082,1.60855,130400000.0
2009-12-10 10:19:00,1.60845,1.60885,1.60825,1.60855,112700000.0
2009-12-10 10:20:00,1.60855,1.6092,1.60825,1.609,174600000.0
2009-12-10 10:21:00,1.609,1.6091,1.6088,1.60895,117600000.0
2009-12-10 10:22:00,1.6089,1.609,1.6088,1.6089,97100000.0
2009-12-10 10:23:00,1.60895,1.60905,1.60865,1.6087,68700000.0
2009-12-10 10:24:00,1.6087,1.6088,1.60855,1.6087,88300000.0
2009-12-10 10:25:00,1.60875,1.6088,1.60775,1.60785,113400000.0
2009-12-10 10:26:00,1.6079,1.60825,1.60775,1.6081,89700000.0
2009-12-10 10:27:00,1.6081,1.60845,1.60795,1.6084,81800000.0
2009-12-10 10:28:00,1.60835,1.60915,1.60805,1.609,166100000.0
2009-12-10 10:29:00,1.609,1.60905,1.6082,1.60845,183600000.0
2009-12-10 10:30:00,1.60855,1.6088,1.60805,1.60835,229900000.0
2009-12-10 10:31:00,1.6083,1.60865,1.60805,1.60865,129900000.0
2009-12-10 10:32:00,1.60855,1.60895,1.60855,1.6087,169300000.0
2009-12-10 10:33:00,1.6087,1.6089,1.60825,1.6089,192300000.0
2009-12-10 10:34:00,1.6089,1.6091,1.608,1.60835,182200000.0
2009-12-10 10:35:00,1.60835,1.60855,1.60745,1.60765,194800000.0
2009-12-10 10:36:00,1.6077,1.6079,1.60725,1.60755,194300000.0
2009-12-10 10:37:00,1.6076,1.6079,1.6074,1.6078,127300000.0
2009-12-10 10:38:00,1.60785,1.60795,1.6076,1.60785,107600000.0
2009-12-10 10:39:00,1.60775,1.60775,1.6068,1.607,181200000.0
2009-12-10 10:40:00,1.60685,1.6077,1.60665,1.6072,193500000.0
2009-12-10 10:41:00,1.60715,1.6075,1.60715,1.60735,103800000.0
2009-12-10 10:42:00,1.60745,1.608,1.60745,1.6076,121100000.0
2009-12-10 10:43:00,1.6076,1.60785,1.6076,1.6077,115800000.0
2009-12-10 10:44:00,1.60765,1.6087,1.60765,1.6085,155700000.0
2009-12-10 10:45:00,1.60835,1.60845,1.60765,1.60765,157400000.0
2009-12-10 10:46:00,1.60765,1.6081,1.60745,1.6079,193900000.0
2009-12-10 10:47:00,1.6078,1.60805,1.6077,1.6078,130600000.0
2009-12-10 10:48:00,1.60775,1.60825,1.60775,1.60795,160200000.0
2009-12-10 10:49:00,1.60795,1.6081,1.60795,1.608,103700000.0
2009-12-10 10:50:00,1.608,1.60845,1.60785,1.60825,142700000.0
2009-12-10 10:51:00,1.60825,1.6084,1.6074,1.608,217300000.0
2009-12-10 10:52:00,1.608,1.6082,1.6079,1.60805,124400000.0
2009-12-10 10:53:00,1.60805,1.60805,1.6076,1.6078,178800000.0
2009-12-10 10:54:00,1.6079,1.60795,1.60755,1.60755,87200000.0
2009-12-10 10:55:00,1.60745,1.6075,1.607,1.6073,92700000.0
2009-12-10 10:56:00,1.6075,1.6079,1.60735,1.60755,81600000.0
2009-12-10 10:57:00,1.6076,1.60795,1.60715,1.60785,121100000.0
2009-12-10 10:58:00,1.60785,1.60815,1.60745,1.60785,96600000.0
2009-12-10 10:59:00,1.6079,1.608,1.607,1.6071,104800000.0
2009-12-10 11:00:00,1.60715,1.60715,1.60665,1.60665,136200000.0
2009-12-10 11:01:00,1.60665,1.60675,1.6064,1.6067,158600000.0
2009-12-10 11:02:00,1.6067,1.6071,1.6065,1.607,147900000.0
2009-12-10 11:03:00,1.607,1.60705,1.6066,1.60675,79300000.0
2009-12-10 11:04:00,1.6068,1.60705,1.6067,1.607,106800000.0
2009-12-10 11:05:00,1.6071,1.6073,1.6069,1.6071,147600000.0
2009-12-10 11:06:00,1.607,1.607,1.6067,1.60685,131200000.0
2009-12-10 11:07:00,1.60685,1.60735,1.60675,1.60695,107300000.0
2009-12-10 11:08:00,1.60695,1.6072,1.60685,1.60695,106200000.0
2009-12-10 11:09:00,1.60705,1.6072,1.60675,1.60705,151200000.0
2009-12-10 11:10:00,1.60705,1.6074,1.60695,1.607,103200000.0
2009-12-10 11:11:00,1.60705,1.60725,1.6066,1.6067,182300000.0
2009-12-10 11:12:00,1.60655,1.6068,1.60615,1.60625,201700000.0
2009-12-10 11:13:00,1.6062,1.6067,1.60605,1.60655,196400000.0
2009-12-10 11:14:00,1.60655,1.60665,1.60625,1.60635,152800000.0
2009-12-10 11:15:00,1.60635,1.6068,1.60635,1.60655,81200000.0
2009-12-10 11:16:00,1.60665,1.60665,1.60635,1.6065,137500000.0
2009-12-10 11:17:00,1.6065,1.60695,1.60625,1.60645,132700000.0
2009-12-10 11:18:00,1.6066,1.60675,1.60645,1.60665,133100000.0
2009-12-10 11:19:00,1.6066,1.60685,1.60655,1.6066,48200000.0
2009-12-10 11:20:00,1.60655,1.60655,1.6062,1.60655,113000000.0
2009-12-10 11:21:00,1.60645,1.60675,1.60635,1.6067,122900000.0
2009-12-10 11:22:00,1.60665,1.60685,1.6064,1.60645,47000000.0
2009-12-10 11:23:00,1.6065,1.6069,1.6062,1.6067,127200000.0
2009-12-10 11:24:00,1.60665,1.60685,1.60645,1.60665,198600000.0
2009-12-10 11:25:00,1.60665,1.60675,1.6065,1.60655,85300000.0
2009-12-10 11:26:00,1.60655,1.6072,1.60645,1.6072,125300000.0
2009-12-10 11:27:00,1.6073,1.6073,1.6065,1.60665,87800000.0
2009-12-10 11:28:00,1.60665,1.6069,1.60665,1.6069,93800000.0
2009-12-10 11:29:00,1.6069,1.6071,1.60665,1.60695,123000000.0
2009-12-10 11:30:00,1.6069,1.6073,1.60665,1.6072,97800000.0
2009-12-10 11:31:00,1.60735,1.6074,1.607,1.6073,111800000.0
2009-12-10 11:32:00,1.60735,1.60735,1.60685,1.60695,53200000.0
2009-12-10 11:33:00,1.60695,1.60715,1.6068,1.60685,88500000.0
2009-12-10 11:34:00,1.6067,1.60685,1.60655,1.60675,89100000.0
2009-12-10 11:35:00,1.60665,1.6067,1.6064,1.60665,94600000.0
2009-12-10 11:36:00,1.60655,1.60675,1.6064,1.6066,127000000.0
2009-12-10 11:37:00,1.6065,1.60665,1.60625,1.6065,120800000.0
2009-12-10 11:38:00,1.60645,1.60655,1.60585,1.60595,186500000.0
2009-12-10 11:39:00,1.60605,1.60605,1.6057,1.60595,195600000.0
2009-12-10 11:40:00,1.60595,1.6061,1.6058,1.6059,115200000.0
2009-12-10 11:41:00,1.60595,1.60615,1.60545,1.6058,82500000.0
2009-12-10 11:42:00,1.60565,1.6063,1.60545,1.6055,174200000.0
2009-12-10 11:43:00,1.60555,1.60585,1.60555,1.60565,92500000.0
2009-12-10 11:44:00,1.6056,1.60575,1.60555,1.60565,115400000.0
2009-12-10 11:45:00,1.60565,1.6059,1.60555,1.60575,79800000.0
2009-12-10 11:46:00,1.60575,1.60605,1.60545,1.60595,111200000.0
2009-12-10 11:47:00,1.60595,1.60605,1.60565,1.60595,109700000.0
2009-12-10 11:48:00,1.60595,1.60595,1.60565,1.60575,137600000.0
2009-12-10 11:49:00,1.60575,1.6063,1.60575,1.6063,136700000.0
2009-12-10 11:50:00,1.60615,1.60625,1.60605,1.6062,37600000.0
2009-12-10 11:51:00,1.60625,1.60655,1.6061,1.60615,148000000.0
2009-12-10 11:52:00,1.60625,1.6063,1.6058,1.606,74600000.0
2009-12-10 11:53:00,1.60595,1.6063,1.60595,1.60615,77500000.0
2009-12-10 11:54:00,1.60615,1.6065,1.6061,1.6063,93600000.0
2009-12-10 11:55:00,1.60635,1.6064,1.60615,1.6062,51600000.0
2009-12-10 11:56:00,1.6062,1.6067,1.6062,1.60645,112100000.0
2009-12-10 11:57:00,1.60655,1.60665,1.6063,1.60645,97400000.0
2009-12-10 11:58:00,1.60645,1.6065,1.6061,1.6061,77200000.0
2009-12-10 11:59:00,1.60615,1.60635,1.60555,1.6062,148600000.0
2009-12-10 12:00:00,1.6062,1.60625,1.60575,1.60585,119300000.0
2009-12-10 12:01:00,1.60585,1.6062,1.60585,1.60595,101000000.0
2009-12-10 12:02:00,1.60595,1.6061,1.6057,1.60585,68900000.0
2009-12-10 12:03:00,1.60585,1.6062,1.60585,1.60605,80900000.0
2009-12-10 12:04:00,1.60605,1.607,1.606,1.60685,111000000.0
2009-12-10 12:05:00,1.60675,1.6071,1.60655,1.6069,109400000.0
2009-12-10 12:06:00,1.6069,1.607,1.60645,1.6067,107000000.0
2009-12-10 12:07:00,1.60665,1.60735,1.6066,1.6069,156400000.0
2009-12-10 12:08:00,1.6068,1.6069,1.60635,1.6066,146900000.0
2009-12-10 12:09:00,1.6066,1.60685,1.60645,1.6068,139500000.0
2009-12-10 12:10:00,1.60675,1.60695,1.6065,1.60655,109400000.0
2009-12-10 12:11:00,1.6065,1.60655,1.60575,1.606,124600000.0
2009-12-10 12:12:00,1.606,1.6061,1.60575,1.6061,133300000.0
2009-12-10 12:13:00,1.60595,1.6067,1.60595,1.60605,172600000.0
2009-12-10 12:14:00,1.6062,1.6066,1.60595,1.6065,131000000.0
2009-12-10 12:15:00,1.6065,1.6067,1.60635,1.60635,63900000.0
2009-12-10 12:16:00,1.60635,1.6066,1.6061,1.60625,110100000.0
2009-12-10 12:17:00,1.60615,1.6065,1.60615,1.60645,105300000.0
2009-12-10 12:18:00,1.60655,1.60665,1.6063,1.6065,151300000.0
2009-12-10 12:19:00,1.6065,1.6068,1.60645,1.6065,118700000.0
2009-12-10 12:20:00,1.60655,1.60685,1.6064,1.6067,95800000.0
2009-12-10 12:21:00,1.6067,1.60675,1.60645,1.6066,120500000.0
2009-12-10 12:22:00,1.6067,1.6073,1.60645,1.607,111700000.0
2009-12-10 12:23:00,1.60695,1.60725,1.6068,1.60715,130700000.0
2009-12-10 12:24:00,1.6071,1.60725,1.60665,1.60685,179300000.0
2009-12-10 12:25:00,1.6068,1.6074,1.60665,1.6074,114800000.0
2009-12-10 12:26:00,1.6074,1.60745,1.6071,1.6073,127500000.0
2009-12-10 12:27:00,1.60735,1.60745,1.60665,1.607,161600000.0
2009-12-10 12:28:00,1.607,1.60705,1.60645,1.60675,133400000.0
2009-12-10 12:29:00,1.60685,1.60695,1.60675,1.60685,92400000.0
2009-12-10 12:30:00,1.60665,1.607,1.60665,1.60695,80100000.0
2009-12-10 12:31:00,1.60695,1.6072,1.6067,1.60675,123200000.0
2009-12-10 12:32:00,1.6068,1.6069,1.60655,1.6067,132200000.0
2009-12-10 12:33:00,1.6067,1.60705,1.6067,1.60685,77700000.0
2009-12-10 12:34:00,1.6069,1.60695,1.6066,1.6067,98400000.0
2009-12-10 12:35:00,1.6067,1.6067,1.60635,1.60665,129100000.0
2009-12-10 12:36:00,1.6067,1.607,1.60655,1.60695,137200000.0
2009-12-10 12:37:00,1.607,1.6075,1.60695,1.60705,193200000.0
2009-12-10 12:38:00,1.60705,1.6073,1.60705,1.6072,140700000.0
2009-12-10 12:39:00,1.60725,1.60805,1.60725,1.60795,198000000.0
2009-12-10 12:40:00,1.608,1.60815,1.60765,1.6079,89000000.0
2009-12-10 12:41:00,1.6079,1.6081,1.6078,1.60795,140300000.0
2009-12-10 12:42:00,1.60795,1.60815,1.60745,1.60765,153900000.0
2009-12-10 12:43:00,1.60765,1.60775,1.6067,1.60685,162900000.0
2009-12-10 12:44:00,1.60695,1.6072,1.60665,1.6072,120100000.0
2009-12-10 12:45:00,1.6071,1.60715,1.6069,1.6071,105400000.0
2009-12-10 12:46:00,1.6071,1.6079,1.60705,1.6079,135700000.0
2009-12-10 12:47:00,1.60785,1.608,1.60755,1.60755,60800000.0
2009-12-10 12:48:00,1.60755,1.60785,1.6074,1.60775,87900000.0
2009-12-10 12:49:00,1.60775,1.60775,1.60725,1.6074,114500000.0
2009-12-10 12:50:00,1.60745,1.60745,1.60705,1.60715,82800000.0
2009-12-10 12:51:00,1.6071,1.60765,1.60705,1.60735,136500000.0
2009-12-10 12:52:00,1.6073,1.6074,1.60685,1.60715,100600000.0
2009-12-10 12:53:00,1.6072,1.60745,1.60705,1.60735,99700000.0
2009-12-10 12:54:00,1.60735,1.60755,1.6072,1.60735,115400000.0
2009-12-10 12:55:00,1.60735,1.6075,1.60725,1.60725,51800000.0
2009-12-10 12:56:00,1.60715,1.60735,1.60695,1.60705,81800000.0
2009-12-10 12:57:00,1.60705,1.60725,1.607,1.60715,124700000.0
2009-12-10 12:58:00,1.60715,1.60725,1.60695,1.607,90200000.0
2009-12-10 12:59:00,1.607,1.6071,1.60685,1.6071,80900000.0
2009-12-10 13:00:00,1.6071,1.6074,1.60705,1.6072,61900000.0
2009-12-10 13:01:00,1.6072,1.6079,1.6072,1.6078,84100000.0
2009-12-10 13:02:00,1.60775,1.60815,1.60765,1.6081,95800000.0
2009-12-10 13:03:00,1.6081,1.60845,1.60795,1.60815,101200000.0
2009-12-10 13:04:00,1.60815,1.60835,1.6079,1.60825,134300000.0
2009-12-10 13:05:00,1.60815,1.6083,1.60795,1.608,116900000.0
2009-12-10 13:06:00,1.608,1.6081,1.6076,1.60765,111800000.0
2009-12-10 13:07:00,1.60765,1.60765,1.6074,1.60745,56900000.0
2009-12-10 13:08:00,1.60765,1.60805,1.60765,1.6079,95600000.0
2009-12-10 13:09:00,1.60785,1.60815,1.6078,1.608,63200000.0
2009-12-10 13:10:00,1.608,1.60805,1.60765,1.60775,110600000.0
2009-12-10 13:11:00,1.6078,1.60795,1.6076,1.60775,83800000.0
2009-12-10 13:12:00,1.60775,1.6082,1.6077,1.6082,101100000.0
2009-12-10 13:13:00,1.6082,1.6083,1.6075,1.6076,125400000.0
2009-12-10 13:14:00,1.6076,1.60835,1.6076,1.6082,122100000.0
2009-12-10 13:15:00,1.60805,1.60815,1.6079,1.608,97300000.0
2009-12-10 13:16:00,1.608,1.60815,1.6078,1.60805,75200000.0
2009-12-10 13:17:00,1.60805,1.60865,1.608,1.60845,142300000.0
2009-12-10 13:18:00,1.60835,1.6085,1.60815,1.6083,147000000.0
2009-12-10 13:19:00,1.6083,1.6084,1.60805,1.60805,107200000.0
2009-12-10 13:20:00,1.60805,1.60835,1.60795,1.60825,113200000.0
2009-12-10 13:21:00,1.60825,1.60835,1.60795,1.60795,65500000.0
2009-12-10 13:22:00,1.60795,1.60855,1.60795,1.60855,180700000.0
2009-12-10 13:23:00,1.6086,1.6086,1.6079,1.6081,114500000.0
2009-12-10 13:24:00,1.6081,1.6083,1.60755,1.60825,149800000.0
2009-12-10 13:25:00,1.60805,1.6082,1.60765,1.60785,170000000.0
2009-12-10 13:26:00,1.6078,1.608,1.60765,1.60795,92700000.0
2009-12-10 13:27:00,1.60795,1.60845,1.6077,1.6083,178600000.0
2009-12-10 13:28:00,1.6083,1.60835,1.6079,1.6082,112900000.0
2009-12-10 13:29:00,1.6081,1.60815,1.60775,1.60815,92200000.0
2009-12-10 13:30:00,1.60795,1.6083,1.6079,1.608,102200000.0
2009-12-10 13:31:00,1.608,1.6083,1.60775,1.60785,121000000.0
2009-12-10 13:32:00,1.60785,1.60805,1.60745,1.60745,81600000.0
2009-12-10 13:33:00,1.60755,1.60765,1.60725,1.6074,103200000.0
2009-12-10 13:34:00,1.6075,1.6076,1.60735,1.6075,88400000.0
2009-12-10 13:35:00,1.6076,1.60775,1.60745,1.60745,74100000.0
2009-12-10 13:36:00,1.6075,1.608,1.6075,1.60755,82900000.0
2009-12-10 13:37:00,1.6075,1.6077,1.6075,1.6077,43500000.0
2009-12-10 13:38:00,1.6077,1.6078,1.60745,1.60765,71300000.0
2009-12-10 13:39:00,1.6076,1.6077,1.60745,1.60755,93900000.0
2009-12-10 13:40:00,1.6076,1.6076,1.60725,1.60725,141600000.0
2009-12-10 13:41:00,1.60725,1.60755,1.60725,1.60745,125600000.0
2009-12-10 13:42:00,1.60745,1.60765,1.60725,1.6073,90900000.0
2009-12-10 13:43:00,1.60725,1.60765,1.6072,1.60755,68100000.0
2009-12-10 13:44:00,1.60755,1.6081,1.60755,1.608,140500000.0
2009-12-10 13:45:00,1.60805,1.60825,1.6078,1.60815,134600000.0
2009-12-10 13:46:00,1.60805,1.6083,1.6079,1.6079,81000000.0
2009-12-10 13:47:00,1.6079,1.60835,1.60765,1.60825,96600000.0
2009-12-10 13:48:00,1.6082,1.6086,1.60805,1.6081,145700000.0
2009-12-10 13:49:00,1.60805,1.6084,1.60805,1.6083,109100000.0
2009-12-10 13:50:00,1.60825,1.60875,1.60825,1.60855,94600000.0
2009-12-10 13:51:00,1.60855,1.60865,1.6083,1.60845,161000000.0
2009-12-10 13:52:00,1.60845,1.6085,1.6083,1.60835,87600000.0
2009-12-10 13:53:00,1.6084,1.6086,1.60835,1.60835,88500000.0
2009-12-10 13:54:00,1.6083,1.60865,1.60815,1.60835,141800000.0
2009-12-10 13:55:00,1.6084,1.6084,1.60795,1.60795,100900000.0
2009-12-10 13:56:00,1.608,1.60825,1.60765,1.608,143500000.0
2009-12-10 13:57:00,1.60795,1.60805,1.6075,1.6077,142000000.0
2009-12-10 13:58:00,1.6078,1.60785,1.607,1.60725,83500000.0
2009-12-10 13:59:00,1.60725,1.60735,1.60655,1.6067,163700000.0
2009-12-10 14:00:00,1.6066,1.60755,1.60655,1.60755,190300000.0
2009-12-10 14:01:00,1.60755,1.6078,1.60745,1.6078,92000000.0
2009-12-10 14:02:00,1.60775,1.60795,1.60745,1.60755,218100000.0
2009-12-10 14:03:00,1.60765,1.60785,1.60755,1.60785,77400000.0
2009-12-10 14:04:00,1.60785,1.60815,1.60775,1.608,79400000.0
2009-12-10 14:05:00,1.608,1.6082,1.60755,1.6081,156200000.0
2009-12-10 14:06:00,1.60805,1.60805,1.6075,1.60765,161800000.0
2009-12-10 14:07:00,1.6076,1.6079,1.60755,1.6077,61100000.0
2009-12-10 14:08:00,1.60765,1.6077,1.6075,1.60765,62100000.0
2009-12-10 14:09:00,1.6077,1.6078,1.60705,1.60705,109500000.0
2009-12-10 14:10:00,1.6071,1.6076,1.607,1.60745,78100000.0
2009-12-10 14:11:00,1.60745,1.60745,1.6074,1.60745,75600000.0
2009-12-10 14:12:00,1.60745,1.6075,1.60685,1.60695,197300000.0
2009-12-10 14:13:00,1.60695,1.60725,1.60675,1.60685,141300000.0
2009-12-10 14:14:00,1.60675,1.6074,1.60675,1.6074,123300000.0
2009-12-10 14:15:00,1.6074,1.60755,1.60695,1.607,108100000.0
2009-12-10 14:16:00,1.607,1.6074,1.6069,1.6071,128900000.0
2009-12-10 14:17:00,1.60715,1.6075,1.60715,1.60725,110900000.0
2009-12-10 14:18:00,1.60725,1.6073,1.6069,1.60715,97600000.0
2009-12-10 14:19:00,1.60735,1.60755,1.607,1.6075,95000000.0
2009-12-10 14:20:00,1.6075,1.60785,1.60735,1.6074,138100000.0
2009-12-10 14:21:00,1.60745,1.6081,1.6074,1.608,123600000.0
2009-12-10 14:22:00,1.60795,1.6082,1.60785,1.60795,122900000.0
2009-12-10 14:23:00,1.60795,1.6082,1.6078,1.6078,87200000.0
2009-12-10 14:24:00,1.60795,1.6084,1.60785,1.60825,80300000.0
2009-12-10 14:25:00,1.60825,1.60895,1.60825,1.6087,114600000.0
2009-12-10 14:26:00,1.60875,1.60875,1.6084,1.6085,50700000.0
2009-12-10 14:27:00,1.60855,1.609,1.6085,1.6088,38400000.0
2009-12-10 14:28:00,1.60875,1.6088,1.60835,1.60845,75800000.0
2009-12-10 14:29:00,1.60845,1.6085,1.6077,1.60785,92100000.0
2009-12-10 14:30:00,1.60795,1.60815,1.60775,1.60785,84900000.0
2009-12-10 14:31:00,1.60795,1.60795,1.60775,1.60785,113300000.0
2009-12-10 14:32:00,1.60785,1.60785,1.6078,1.6078,21500000.0
2009-12-10 14:33:00,1.6078,1.60795,1.6074,1.6074,81600000.0
2009-12-10 14:34:00,1.60745,1.60755,1.6074,1.6075,22400000.0
2009-12-10 14:35:00,1.60755,1.60775,1.60745,1.60745,39200000.0
2009-12-10 14:36:00,1.6075,1.60775,1.6074,1.60745,64700000.0
2009-12-10 14:37:00,1.6075,1.60755,1.60735,1.60755,38200000.0
2009-12-10 14:38:00,1.60755,1.6077,1.60745,1.6076,50900000.0
2009-12-10 14:39:00,1.60765,1.60765,1.60745,1.60755,31700000.0
2009-12-10 14:40:00,1.6075,1.6077,1.60705,1.6075,102200000.0
2009-12-10 14:41:00,1.6075,1.6081,1.6075,1.60785,79700000.0
2009-12-10 14:42:00,1.60785,1.6081,1.60785,1.60795,69700000.0
2009-12-10 14:43:00,1.60795,1.6083,1.60785,1.60785,86800000.0
2009-12-10 14:44:00,1.60785,1.60815,1.6078,1.60805,85200000.0
2009-12-10 14:45:00,1.60805,1.6081,1.60755,1.6076,98100000.0
2009-12-10 14:46:00,1.6076,1.60775,1.6074,1.60755,98600000.0
2009-12-10 14:47:00,1.6077,1.60805,1.60755,1.6079,58000000.0
2009-12-10 14:48:00,1.60795,1.60795,1.6078,1.6078,13100000.0
2009-12-10 14:49:00,1.6078,1.60795,1.60775,1.60795,13900000.0
2009-12-10 14:50:00,1.60805,1.60825,1.608,1.60815,49600000.0
2009-12-10 14:51:00,1.60825,1.60825,1.60815,1.60825,24500000.0
2009-12-10 14:52:00,1.6083,1.6087,1.6083,1.6085,62400000.0
2009-12-10 14:53:00,1.60845,1.60865,1.60835,1.60865,76100000.0
2009-12-10 14:54:00,1.60865,1.60895,1.60845,1.60895,72300000.0
2009-12-10 14:55:00,1.60895,1.6092,1.60875,1.60885,100400000.0
2009-12-10 14:56:00,1.6089,1.6093,1.6089,1.60915,52800000.0
2009-12-10 14:57:00,1.60915,1.60935,1.60905,1.60905,113700000.0
2009-12-10 14:58:00,1.60905,1.60915,1.60885,1.60895,165000000.0
2009-12-10 14:59:00,1.60895,1.60915,1.6086,1.60875,95600000.0
2009-12-10 15:00:00,1.60875,1.60895,1.60875,1.60885,99600000.0
2009-12-10 15:01:00,1.6089,1.60895,1.6088,1.60895,31400000.0
2009-12-10 15:02:00,1.60885,1.60885,1.60865,1.6088,60500000.0
2009-12-10 15:03:00,1.6088,1.6091,1.60875,1.60905,58600000.0
2009-12-10 15:04:00,1.60905,1.60905,1.60885,1.60885,53900000.0
2009-12-10 15:05:00,1.60875,1.60885,1.6085,1.6088,51700000.0
2009-12-10 15:06:00,1.60885,1.6089,1.6087,1.60875,39100000.0
2009-12-10 15:07:00,1.60875,1.60875,1.60835,1.60835,64900000.0
2009-12-10 15:08:00,1.6083,1.60835,1.60815,1.60825,31900000.0
2009-12-10 15:09:00,1.6082,1.6084,1.6079,1.608,140700000.0
2009-12-10 15:10:00,1.60795,1.608,1.60765,1.60765,34700000.0
2009-12-10 15:11:00,1.60775,1.60785,1.60755,1.6077,63900000.0
2009-12-10 15:12:00,1.60765,1.6077,1.6076,1.6076,53300000.0
2009-12-10 15:13:00,1.60765,1.60765,1.60735,1.60735,81400000.0
2009-12-10 15:14:00,1.60735,1.608,1.60715,1.6072,147600000.0
2009-12-10 15:15:00,1.60715,1.6073,1.60695,1.60695,108100000.0
2009-12-10 15:16:00,1.60695,1.6075,1.6069,1.6073,121600000.0
2009-12-10 15:17:00,1.6073,1.60755,1.60715,1.6072,94900000.0
2009-12-10 15:18:00,1.60735,1.6075,1.6072,1.60735,58200000.0
2009-12-10 15:19:00,1.6074,1.6076,1.607,1.6072,92300000.0
2009-12-10 15:20:00,1.60715,1.6074,1.6071,1.60715,112700000.0
2009-12-10 15:21:00,1.6072,1.60725,1.60675,1.60695,109700000.0
2009-12-10 15:22:00,1.60695,1.607,1.6066,1.60685,108200000.0
2009-12-10 15:23:00,1.6069,1.607,1.6064,1.6065,125000000.0
2009-12-10 15:24:00,1.60645,1.6066,1.6061,1.6061,121000000.0
2009-12-10 15:25:00,1.60615,1.60655,1.60615,1.60625,152800000.0
2009-12-10 15:26:00,1.60625,1.60665,1.6062,1.6066,109500000.0
2009-12-10 15:27:00,1.6066,1.60675,1.60605,1.60615,139000000.0
2009-12-10 15:28:00,1.60615,1.6062,1.6057,1.6057,84800000.0
2009-12-10 15:29:00,1.60575,1.60585,1.60535,1.60535,86600000.0
2009-12-10 15:30:00,1.60535,1.6065,1.60535,1.60625,225300000.0
2009-12-10 15:31:00,1.6063,1.60655,1.60535,1.6065,212800000.0
2009-12-10 15:32:00,1.60645,1.6066,1.6053,1.6053,222700000.0
2009-12-10 15:33:00,1.6052,1.60585,1.6048,1.60555,199000000.0
2009-12-10 15:34:00,1.6055,1.60565,1.60515,1.60565,137600000.0
2009-12-10 15:35:00,1.60565,1.60605,1.60535,1.6055,167000000.0
2009-12-10 15:36:00,1.6055,1.6057,1.60515,1.60525,191000000.0
2009-12-10 15:37:00,1.6052,1.60555,1.6051,1.6052,163400000.0
2009-12-10 15:38:00,1.6052,1.60525,1.6047,1.60485,198800000.0
2009-12-10 15:39:00,1.6049,1.60545,1.6047,1.60545,271600000.0
2009-12-10 15:40:00,1.6054,1.60555,1.60525,1.6055,183700000.0
2009-12-10 15:41:00,1.6055,1.60555,1.6052,1.60525,144800000.0
2009-12-10 15:42:00,1.60525,1.6055,1.60505,1.60545,103300000.0
2009-12-10 15:43:00,1.6054,1.6054,1.60505,1.60505,60100000.0
2009-12-10 15:44:00,1.6051,1.6054,1.60505,1.60525,82000000.0
2009-12-10 15:45:00,1.6052,1.60585,1.6052,1.6058,51500000.0
2009-12-10 15:46:00,1.6058,1.6061,1.6052,1.606,139300000.0
2009-12-10 15:47:00,1.60605,1.6062,1.6056,1.60615,133800000.0
2009-12-10 15:48:00,1.60615,1.6064,1.60585,1.60605,107400000.0
2009-12-10 15:49:00,1.60605,1.60665,1.6058,1.60645,146200000.0
2009-12-10 15:50:00,1.6066,1.6068,1.60645,1.6066,117900000.0
2009-12-10 15:51:00,1.6066,1.6067,1.6062,1.6063,96500000.0
2009-12-10 15:52:00,1.60635,1.60675,1.6062,1.60665,107600000.0
2009-12-10 15:53:00,1.6068,1.6069,1.60655,1.60685,103600000.0
2009-12-10 15:54:00,1.60695,1.6071,1.6067,1.60695,92700000.0
2009-12-10 15:55:00,1.6069,1.607,1.6064,1.60685,112200000.0
2009-12-10 15:56:00,1.60685,1.607,1.60665,1.60695,90600000.0
2009-12-10 15:57:00,1.60695,1.60715,1.6065,1.6065,162500000.0
2009-12-10 15:58:00,1.6066,1.6068,1.60645,1.60655,164500000.0
2009-12-10 15:59:00,1.60655,1.6069,1.6063,1.60675,123100000.0
2009-12-10 16:00:00,1.60675,1.6072,1.60655,1.6072,136300000.0
2009-12-10 16:01:00,1.60705,1.6074,1.60695,1.60735,80400000.0
2009-12-10 16:02:00,1.6074,1.6076,1.60715,1.60745,176600000.0
2009-12-10 16:03:00,1.60745,1.6079,1.60735,1.60765,136500000.0
2009-12-10 16:04:00,1.60765,1.608,1.6075,1.6077,279400000.0
2009-12-10 16:05:00,1.6077,1.6079,1.6075,1.60755,168100000.0
2009-12-10 16:06:00,1.60755,1.608,1.60755,1.60775,182600000.0
2009-12-10 16:07:00,1.6078,1.60785,1.6073,1.6077,162000000.0
2009-12-10 16:08:00,1.6077,1.60795,1.6075,1.60775,100100000.0
2009-12-10 16:09:00,1.60785,1.608,1.60775,1.60795,91300000.0
2009-12-10 16:10:00,1.60795,1.60805,1.6077,1.608,135800000.0
2009-12-10 16:11:00,1.608,1.60835,1.60785,1.60825,189500000.0
2009-12-10 16:12:00,1.60825,1.6087,1.60815,1.60835,147300000.0
2009-12-10 16:13:00,1.60835,1.6087,1.6083,1.60855,113200000.0
2009-12-10 16:14:00,1.60855,1.60895,1.6083,1.6086,159500000.0
2009-12-10 16:15:00,1.6086,1.60885,1.60835,1.6086,153000000.0
2009-12-10 16:16:00,1.60865,1.6087,1.60805,1.6083,83300000.0
2009-12-10 16:17:00,1.6084,1.60895,1.6084,1.60885,117300000.0
2009-12-10 16:18:00,1.6089,1.60895,1.60845,1.60845,167200000.0
2009-12-10 16:19:00,1.6086,1.60865,1.60815,1.6082,147900000.0
2009-12-10 16:20:00,1.6082,1.6085,1.6081,1.6081,134800000.0
2009-12-10 16:21:00,1.6081,1.6084,1.60795,1.60795,93300000.0
2009-12-10 16:22:00,1.608,1.608,1.6077,1.60795,133800000.0
2009-12-10 16:23:00,1.608,1.608,1.60745,1.6077,130700000.0
2009-12-10 16:24:00,1.60765,1.60775,1.6075,1.6076,163500000.0
2009-12-10 16:25:00,1.60765,1.6078,1.60735,1.60735,112500000.0
2009-12-10 16:26:00,1.60745,1.6075,1.60725,1.6073,125800000.0
2009-12-10 16:27:00,1.6073,1.60745,1.60705,1.60715,153400000.0
2009-12-10 16:28:00,1.6072,1.6074,1.60715,1.60735,140800000.0
2009-12-10 16:29:00,1.6074,1.60765,1.60735,1.60765,257700000.0
2009-12-10 16:30:00,1.60755,1.6078,1.6069,1.6069,166300000.0
2009-12-10 16:31:00,1.607,1.6072,1.6069,1.607,133100000.0
2009-12-10 16:32:00,1.607,1.6074,1.60695,1.6073,169000000.0
2009-12-10 16:33:00,1.6073,1.6075,1.6072,1.60745,204600000.0
2009-12-10 16:34:00,1.60745,1.6075,1.6072,1.6073,191800000.0
2009-12-10 16:35:00,1.6073,1.6078,1.60725,1.60735,191500000.0
2009-12-10 16:36:00,1.60735,1.60745,1.60675,1.60705,175300000.0
2009-12-10 16:37:00,1.6071,1.6074,1.60685,1.6069,194100000.0
2009-12-10 16:38:00,1.60695,1.60735,1.60675,1.60725,177600000.0
2009-12-10 16:39:00,1.60725,1.60745,1.60685,1.60695,281400000.0
2009-12-10 16:40:00,1.60695,1.60705,1.6063,1.60655,345200000.0
2009-12-10 16:41:00,1.6066,1.6071,1.60635,1.6068,167900000.0
2009-12-10 16:42:00,1.6068,1.6069,1.60645,1.6068,139300000.0
2009-12-10 16:43:00,1.60675,1.6069,1.60655,1.60665,262600000.0
2009-12-10 16:44:00,1.6067,1.60695,1.60655,1.60655,137200000.0
2009-12-10 16:45:00,1.60655,1.60675,1.60635,1.60655,176300000.0
2009-12-10 16:46:00,1.6065,1.60675,1.60615,1.60655,202900000.0
2009-12-10 16:47:00,1.60665,1.6068,1.6063,1.6064,171800000.0
2009-12-10 16:48:00,1.6064,1.60685,1.60625,1.60655,190300000.0
2009-12-10 16:49:00,1.60655,1.6067,1.6064,1.6065,154500000.0
2009-12-10 16:50:00,1.60645,1.60715,1.60645,1.60695,180300000.0
2009-12-10 16:51:00,1.60695,1.60735,1.60685,1.60705,168500000.0
2009-12-10 16:52:00,1.60705,1.60725,1.60685,1.60695,114800000.0
2009-12-10 16:53:00,1.60685,1.60725,1.6068,1.6071,247700000.0
2009-12-10 16:54:00,1.6071,1.60725,1.60695,1.60705,145800000.0
2009-12-10 16:55:00,1.607,1.60745,1.6069,1.60735,141300000.0
2009-12-10 16:56:00,1.60735,1.6077,1.60715,1.60755,116500000.0
2009-12-10 16:57:00,1.6075,1.60775,1.60695,1.60705,163700000.0
2009-12-10 16:58:00,1.607,1.6073,1.60685,1.607,181300000.0
2009-12-10 16:59:00,1.6069,1.60715,1.60675,1.6071,164800000.0
2009-12-10 17:00:00,1.60715,1.60725,1.60655,1.60715,201500000.0
2009-12-10 17:01:00,1.6071,1.60725,1.60635,1.6065,243300000.0
2009-12-10 17:02:00,1.60655,1.6068,1.60625,1.60635,187800000.0
2009-12-10 17:03:00,1.6065,1.60675,1.60595,1.6063,202600000.0
2009-12-10 17:04:00,1.60625,1.60655,1.60605,1.60635,164500000.0
2009-12-10 17:05:00,1.6063,1.60675,1.60615,1.60655,191900000.0
2009-12-10 17:06:00,1.60665,1.60675,1.60605,1.6061,231300000.0
2009-12-10 17:07:00,1.60615,1.60625,1.60575,1.60595,176400000.0
2009-12-10 17:08:00,1.60595,1.60605,1.60585,1.60585,132100000.0
2009-12-10 17:09:00,1.6059,1.6059,1.6054,1.6058,124600000.0
2009-12-10 17:10:00,1.60585,1.60625,1.60555,1.6061,174600000.0
2009-12-10 17:11:00,1.60615,1.60655,1.60585,1.60595,212400000.0
2009-12-10 17:12:00,1.60595,1.60635,1.6058,1.60635,219500000.0
2009-12-10 17:13:00,1.60635,1.60665,1.6058,1.60655,203800000.0
2009-12-10 17:14:00,1.60655,1.6066,1.606,1.6064,195600000.0
2009-12-10 17:15:00,1.60645,1.6066,1.60605,1.6063,251700000.0
2009-12-10 17:16:00,1.60625,1.60645,1.6059,1.6059,191000000.0
2009-12-10 17:17:00,1.60595,1.6061,1.60565,1.6058,239000000.0
2009-12-10 17:18:00,1.60575,1.6063,1.60565,1.60585,248800000.0
2009-12-10 17:19:00,1.6059,1.60625,1.60555,1.60565,247600000.0
2009-12-10 17:20:00,1.6056,1.6062,1.60555,1.6059,176600000.0
2009-12-10 17:21:00,1.60585,1.6059,1.6053,1.6053,175700000.0
2009-12-10 17:22:00,1.6053,1.60555,1.6052,1.60525,100400000.0
2009-12-10 17:23:00,1.60525,1.60555,1.60515,1.6052,134300000.0
2009-12-10 17:24:00,1.6052,1.6055,1.60515,1.60515,125100000.0
2009-12-10 17:25:00,1.6052,1.60595,1.6052,1.6057,166400000.0
2009-12-10 17:26:00,1.60565,1.60575,1.6053,1.6054,149400000.0
2009-12-10 17:27:00,1.60545,1.6058,1.60525,1.60535,129400000.0
2009-12-10 17:28:00,1.6053,1.6054,1.605,1.60525,202100000.0
2009-12-10 17:29:00,1.60525,1.60535,1.6051,1.6051,197200000.0
2009-12-10 17:30:00,1.60515,1.6052,1.60465,1.60505,193800000.0
2009-12-10 17:31:00,1.6051,1.6053,1.60455,1.60495,189000000.0
2009-12-10 17:32:00,1.605,1.6055,1.6048,1.6054,189500000.0
2009-12-10 17:33:00,1.60545,1.6057,1.60505,1.60545,215200000.0
2009-12-10 17:34:00,1.6054,1.6056,1.6053,1.60535,97600000.0
2009-12-10 17:35:00,1.60525,1.6055,1.60515,1.60525,124500000.0
2009-12-10 17:36:00,1.60525,1.60545,1.6049,1.60525,188100000.0
2009-12-10 17:37:00,1.6053,1.6056,1.6052,1.6055,127500000.0
2009-12-10 17:38:00,1.60555,1.6057,1.6051,1.60515,222400000.0
2009-12-10 17:39:00,1.60515,1.60555,1.6051,1.6053,107900000.0
2009-12-10 17:40:00,1.6054,1.60555,1.605,1.6052,187300000.0
2009-12-10 17:41:00,1.6053,1.6053,1.6049,1.6051,107600000.0
2009-12-10 17:42:00,1.60505,1.60555,1.60495,1.60535,213900000.0
2009-12-10 17:43:00,1.60545,1.6056,1.6051,1.6053,188200000.0
2009-12-10 17:44:00,1.6053,1.60565,1.6053,1.6056,174800000.0
2009-12-10 17:45:00,1.6056,1.6058,1.60525,1.60545,179800000.0
2009-12-10 17:46:00,1.60545,1.60555,1.60505,1.60505,179900000.0
2009-12-10 17:47:00,1.60495,1.6054,1.6049,1.60535,166900000.0
2009-12-10 17:48:00,1.60535,1.6055,1.60515,1.6053,110500000.0
2009-12-10 17:49:00,1.60525,1.60545,1.60515,1.6053,136100000.0
2009-12-10 17:50:00,1.6052,1.6057,1.60515,1.6057,94400000.0
2009-12-10 17:51:00,1.6057,1.6062,1.60535,1.6062,140200000.0
2009-12-10 17:52:00,1.6061,1.60615,1.6059,1.60605,164900000.0
2009-12-10 17:53:00,1.60605,1.60625,1.60585,1.606,202000000.0
2009-12-10 17:54:00,1.60595,1.60635,1.6058,1.60595,137900000.0
2009-12-10 17:55:00,1.60585,1.60625,1.60575,1.60605,145100000.0
2009-12-10 17:56:00,1.606,1.6061,1.60565,1.6058,97700000.0
2009-12-10 17:57:00,1.60575,1.6059,1.60535,1.6058,202900000.0
2009-12-10 17:58:00,1.60585,1.6062,1.60585,1.60605,151200000.0
2009-12-10 17:59:00,1.60605,1.60605,1.6055,1.6059,182600000.0
2009-12-10 18:00:00,1.60585,1.60605,1.60545,1.60555,193000000.0
2009-12-10 18:01:00,1.60555,1.6059,1.60535,1.60575,193700000.0
2009-12-10 18:02:00,1.60575,1.60585,1.60555,1.6057,131100000.0
2009-12-10 18:03:00,1.6057,1.6061,1.6056,1.6056,193300000.0
2009-12-10 18:04:00,1.60565,1.60605,1.6056,1.6058,164400000.0
2009-12-10 18:05:00,1.6058,1.6061,1.6057,1.60575,92100000.0
2009-12-10 18:06:00,1.6057,1.60615,1.60565,1.606,145400000.0
2009-12-10 18:07:00,1.60595,1.60615,1.6057,1.60595,113300000.0
2009-12-10 18:08:00,1.60595,1.60595,1.6056,1.6057,201600000.0
2009-12-10 18:09:00,1.6057,1.60585,1.60515,1.60555,125600000.0
2009-12-10 18:10:00,1.60555,1.60605,1.60555,1.60565,117800000.0
2009-12-10 18:11:00,1.60565,1.60605,1.6056,1.60605,124200000.0
2009-12-10 18:12:00,1.60595,1.6061,1.6057,1.60575,181900000.0
2009-12-10 18:13:00,1.60575,1.6059,1.60545,1.60555,237100000.0
2009-12-10 18:14:00,1.6056,1.6058,1.60535,1.6058,144400000.0
2009-12-10 18:15:00,1.6058,1.6059,1.60535,1.6057,157300000.0
2009-12-10 18:16:00,1.6058,1.60595,1.6055,1.6056,123700000.0
2009-12-10 18:17:00,1.6056,1.6057,1.6052,1.60565,201700000.0
2009-12-10 18:18:00,1.6056,1.60575,1.6053,1.60535,157900000.0
2009-12-10 18:19:00,1.6054,1.60545,1.6047,1.60485,199800000.0
2009-12-10 18:20:00,1.6048,1.60495,1.60455,1.60475,166000000.0
2009-12-10 18:21:00,1.6048,1.60505,1.6047,1.6047,93800000.0
2009-12-10 18:22:00,1.6048,1.60485,1.6043,1.6044,202900000.0
2009-12-10 18:23:00,1.6044,1.6047,1.6044,1.6046,154300000.0
2009-12-10 18:24:00,1.60465,1.60475,1.60445,1.60465,65800000.0
2009-12-10 18:25:00,1.6046,1.60485,1.60425,1.60455,151100000.0
2009-12-10 18:26:00,1.60455,1.60475,1.6042,1.60445,136200000.0
2009-12-10 18:27:00,1.60445,1.60445,1.60385,1.60425,180000000.0
2009-12-10 18:28:00,1.60415,1.60455,1.60405,1.60455,88600000.0
2009-12-10 18:29:00,1.6045,1.60455,1.60385,1.604,230600000.0
2009-12-10 18:30:00,1.604,1.60445,1.60395,1.60435,102700000.0
2009-12-10 18:31:00,1.6044,1.60485,1.6039,1.604,142100000.0
2009-12-10 18:32:00,1.604,1.6042,1.6035,1.6036,121900000.0
2009-12-10 18:33:00,1.6035,1.6042,1.6035,1.60405,96600000.0
2009-12-10 18:34:00,1.60405,1.60425,1.60385,1.6042,129600000.0
2009-12-10 18:35:00,1.6042,1.6045,1.60395,1.6042,104400000.0
2009-12-10 18:36:00,1.60425,1.60435,1.60415,1.6042,42900000.0
2009-12-10 18:37:00,1.60415,1.6046,1.60415,1.6046,49500000.0
2009-12-10 18:38:00,1.6046,1.60475,1.6043,1.6043,94800000.0
2009-12-10 18:39:00,1.60425,1.60455,1.60415,1.6044,70700000.0
2009-12-10 18:40:00,1.6044,1.6049,1.6043,1.60475,67300000.0
2009-12-10 18:41:00,1.60475,1.60485,1.6045,1.60465,65300000.0
2009-12-10 18:42:00,1.60465,1.60485,1.6042,1.6042,111300000.0
2009-12-10 18:43:00,1.60435,1.6047,1.60415,1.6042,59700000.0
2009-12-10 18:44:00,1.60425,1.6043,1.60355,1.60405,95800000.0
2009-12-10 18:45:00,1.6041,1.60425,1.6039,1.60395,120300000.0
2009-12-10 18:46:00,1.604,1.60445,1.6039,1.60425,90700000.0
2009-12-10 18:47:00,1.6042,1.60475,1.60415,1.6045,99200000.0
2009-12-10 18:48:00,1.6045,1.60465,1.6044,1.6045,73400000.0
2009-12-10 18:49:00,1.60455,1.60485,1.6044,1.6044,94600000.0
2009-12-10 18:50:00,1.60445,1.60485,1.6044,1.60475,64800000.0
2009-12-10 18:51:00,1.6047,1.60505,1.60465,1.6049,91400000.0
2009-12-10 18:52:00,1.60495,1.60515,1.60455,1.6048,219000000.0
2009-12-10 18:53:00,1.6048,1.60535,1.60465,1.60525,134500000.0
2009-12-10 18:54:00,1.60525,1.60545,1.60515,1.60535,97900000.0
2009-12-10 18:55:00,1.60535,1.60555,1.605,1.60535,81200000.0
2009-12-10 18:56:00,1.6054,1.6055,1.60525,1.6053,83800000.0
2009-12-10 18:57:00,1.6053,1.60605,1.60525,1.60595,124600000.0
2009-12-10 18:58:00,1.60595,1.60615,1.60585,1.606,113700000.0
2009-12-10 18:59:00,1.60605,1.60615,1.6056,1.60595,112000000.0
2009-12-10 19:00:00,1.606,1.60605,1.6055,1.6056,130000000.0
2009-12-10 19:01:00,1.6055,1.60575,1.6055,1.6055,59100000.0
2009-12-10 19:02:00,1.60545,1.60575,1.6054,1.6056,116500000.0
2009-12-10 19:03:00,1.6055,1.60575,1.6055,1.60555,83100000.0
2009-12-10 19:04:00,1.6056,1.60575,1.60545,1.60555,169900000.0
2009-12-10 19:05:00,1.60565,1.60575,1.60555,1.6057,101300000.0
2009-12-10 19:06:00,1.60575,1.6058,1.60565,1.60575,44400000.0
2009-12-10 19:07:00,1.6057,1.6059,1.60545,1.6055,110900000.0
2009-12-10 19:08:00,1.6055,1.6064,1.6055,1.60635,125700000.0
2009-12-10 19:09:00,1.60635,1.60645,1.6062,1.60635,160000000.0
2009-12-10 19:10:00,1.60635,1.60645,1.60625,1.60635,125700000.0
2009-12-10 19:11:00,1.60635,1.60645,1.60615,1.6063,59500000.0
2009-12-10 19:12:00,1.6063,1.6063,1.60585,1.60605,85000000.0
2009-12-10 19:13:00,1.60615,1.60615,1.6057,1.6058,123700000.0
2009-12-10 19:14:00,1.6058,1.60615,1.6058,1.606,101800000.0
2009-12-10 19:15:00,1.606,1.60665,1.606,1.6064,145600000.0
2009-12-10 19:16:00,1.60645,1.60645,1.606,1.6063,96800000.0
2009-12-10 19:17:00,1.60645,1.60695,1.6063,1.60695,138200000.0
2009-12-10 19:18:00,1.6069,1.60715,1.60675,1.6069,83400000.0
2009-12-10 19:19:00,1.607,1.60705,1.60685,1.60695,65100000.0
2009-12-10 19:20:00,1.6069,1.6073,1.6067,1.6068,163400000.0
2009-12-10 19:21:00,1.6068,1.60705,1.60665,1.60675,154800000.0
2009-12-10 19:22:00,1.60675,1.6069,1.60655,1.6068,177600000.0
2009-12-10 19:23:00,1.607,1.6075,1.6069,1.6074,104200000.0
2009-12-10 19:24:00,1.6074,1.6077,1.60735,1.60735,70100000.0
2009-12-10 19:25:00,1.60735,1.60745,1.6072,1.6074,120100000.0
2009-12-10 19:26:00,1.6074,1.60745,1.6072,1.60735,95400000.0
2009-12-10 19:27:00,1.6074,1.6074,1.60715,1.60725,41100000.0
2009-12-10 19:28:00,1.60715,1.60785,1.60715,1.6077,107400000.0
2009-12-10 19:29:00,1.6077,1.60775,1.6075,1.60765,148900000.0
2009-12-10 19:30:00,1.60765,1.60765,1.60735,1.60735,178500000.0
2009-12-10 19:31:00,1.60745,1.6076,1.60715,1.60745,119600000.0
2009-12-10 19:32:00,1.6075,1.60795,1.60745,1.6075,243800000.0
2009-12-10 19:33:00,1.6076,1.608,1.6075,1.6078,140100000.0
2009-12-10 19:34:00,1.60785,1.608,1.6073,1.60735,119300000.0
2009-12-10 19:35:00,1.60735,1.6079,1.60735,1.6079,141000000.0
2009-12-10 19:36:00,1.60785,1.60795,1.60755,1.60755,180600000.0
2009-12-10 19:37:00,1.6076,1.6078,1.60735,1.6074,120300000.0
2009-12-10 19:38:00,1.60735,1.6075,1.60725,1.6075,61800000.0
2009-12-10 19:39:00,1.60755,1.60755,1.6074,1.6074,6200000.0
2009-12-10 19:40:00,1.6074,1.60745,1.6072,1.6072,38300000.0
2009-12-10 19:41:00,1.60725,1.6073,1.6071,1.60715,35400000.0
2009-12-10 19:42:00,1.60705,1.60705,1.60675,1.6068,33800000.0
2009-12-10 19:43:00,1.60685,1.6071,1.60675,1.6068,64200000.0
2009-12-10 19:44:00,1.60685,1.60765,1.6067,1.60745,147500000.0
2009-12-10 19:45:00,1.60745,1.60795,1.6074,1.60785,135000000.0
2009-12-10 19:46:00,1.60775,1.60815,1.60755,1.60755,144000000.0
2009-12-10 19:47:00,1.60755,1.60775,1.6074,1.60765,231200000.0
2009-12-10 19:48:00,1.60765,1.60795,1.60755,1.60765,152600000.0
2009-12-10 19:49:00,1.60765,1.6078,1.60735,1.60735,181300000.0
2009-12-10 19:50:00,1.6073,1.60735,1.6068,1.60695,109800000.0
2009-12-10 19:51:00,1.6069,1.60705,1.60685,1.6069,89300000.0
2009-12-10 19:52:00,1.6069,1.607,1.6066,1.60675,93900000.0
2009-12-10 19:53:00,1.60675,1.6071,1.60675,1.6071,115900000.0
2009-12-10 19:54:00,1.6071,1.60735,1.60695,1.60735,85800000.0
2009-12-10 19:55:00,1.6073,1.6074,1.60685,1.6069,88300000.0
2009-12-10 19:56:00,1.60695,1.6071,1.6068,1.6071,59200000.0
2009-12-10 19:57:00,1.6071,1.60715,1.6068,1.607,61200000.0
2009-12-10 19:58:00,1.6069,1.6071,1.60685,1.607,37300000.0
2009-12-10 19:59:00,1.60705,1.6071,1.60685,1.60685,35900000.0
2009-12-10 20:00:00,1.60685,1.6072,1.60685,1.6069,99000000.0
2009-12-10 20:01:00,1.6069,1.6078,1.60675,1.6078,194100000.0
2009-12-10 20:02:00,1.6077,1.60815,1.6074,1.608,251600000.0
2009-12-10 20:03:00,1.60795,1.60805,1.60775,1.6079,156800000.0
2009-12-10 20:04:00,1.6079,1.608,1.6075,1.60765,172600000.0
2009-12-10 20:05:00,1.6078,1.6078,1.60735,1.60745,122200000.0
2009-12-10 20:06:00,1.6075,1.6076,1.60665,1.60675,122900000.0
2009-12-10 20:07:00,1.60675,1.6072,1.6067,1.607,152600000.0
2009-12-10 20:08:00,1.60705,1.6079,1.60685,1.60785,180900000.0
2009-12-10 20:09:00,1.6079,1.6079,1.6073,1.60775,76500000.0
2009-12-10 20:10:00,1.60775,1.60795,1.6072,1.60745,151000000.0
2009-12-10 20:11:00,1.60735,1.60755,1.60725,1.6075,111500000.0
2009-12-10 20:12:00,1.6075,1.6075,1.60695,1.60735,82700000.0
2009-12-10 20:13:00,1.6072,1.60755,1.60715,1.60745,146200000.0
2009-12-10 20:14:00,1.60745,1.6076,1.60725,1.60745,71400000.0
2009-12-10 20:15:00,1.60745,1.6075,1.6073,1.60735,58300000.0
2009-12-10 20:16:00,1.60745,1.6078,1.60745,1.60745,122000000.0
2009-12-10 20:17:00,1.60745,1.6078,1.6074,1.6076,118400000.0
2009-12-10 20:18:00,1.6076,1.6076,1.60705,1.60725,171000000.0
2009-12-10 20:19:00,1.60725,1.60735,1.60695,1.60705,185700000.0
2009-12-10 20:20:00,1.60715,1.6074,1.60715,1.60735,58600000.0
2009-12-10 20:21:00,1.6073,1.60755,1.60705,1.6072,120100000.0
2009-12-10 20:22:00,1.6072,1.60725,1.60695,1.607,57500000.0
2009-12-10 20:23:00,1.607,1.60715,1.6069,1.60705,137600000.0
2009-12-10 20:24:00,1.60685,1.607,1.6067,1.60685,94800000.0
2009-12-10 20:25:00,1.60685,1.60685,1.60615,1.60665,193400000.0
2009-12-10 20:26:00,1.60665,1.6069,1.60635,1.6064,201400000.0
2009-12-10 20:27:00,1.6064,1.6067,1.60635,1.60655,127200000.0
2009-12-10 20:28:00,1.6065,1.60655,1.60605,1.6061,199500000.0
2009-12-10 20:29:00,1.6061,1.6061,1.606,1.6061,122800000.0
2009-12-10 20:30:00,1.6061,1.6066,1.60605,1.6065,222600000.0
2009-12-10 20:31:00,1.6066,1.60665,1.60635,1.60655,73500000.0
2009-12-10 20:32:00,1.6065,1.60665,1.60635,1.60635,121000000.0
2009-12-10 20:33:00,1.60635,1.60655,1.60635,1.60645,90300000.0
2009-12-10 20:34:00,1.6065,1.60675,1.60645,1.6067,124700000.0
2009-12-10 20:35:00,1.6067,1.6067,1.60635,1.60635,140400000.0
2009-12-10 20:36:00,1.60635,1.6064,1.60625,1.60625,37600000.0
2009-12-10 20:37:00,1.60625,1.6064,1.60625,1.6064,27000000.0
2009-12-10 20:38:00,1.6064,1.6065,1.60635,1.6065,24600000.0
2009-12-10 20:39:00,1.6065,1.60655,1.60605,1.60605,124400000.0
2009-12-10 20:40:00,1.60605,1.60645,1.60585,1.60645,139500000.0
2009-12-10 20:41:00,1.6065,1.6065,1.60605,1.60625,148300000.0
2009-12-10 20:42:00,1.6062,1.6063,1.60585,1.60585,89700000.0
2009-12-10 20:43:00,1.60585,1.60655,1.60575,1.60645,107600000.0
2009-12-10 20:44:00,1.60645,1.6065,1.60615,1.60615,140500000.0
2009-12-10 20:45:00,1.60615,1.60645,1.60605,1.60635,82100000.0
2009-12-10 20:46:00,1.6064,1.6064,1.60595,1.60595,88800000.0
2009-12-10 20:47:00,1.60585,1.6065,1.60585,1.60635,157800000.0
2009-12-10 20:48:00,1.60635,1.6066,1.60625,1.60635,80300000.0
2009-12-10 20:49:00,1.60645,1.6065,1.60605,1.60605,64400000.0
2009-12-10 20:50:00,1.60615,1.60615,1.60605,1.60605,15900000.0
2009-12-10 20:51:00,1.60615,1.6063,1.60615,1.6063,67300000.0
2009-12-10 20:52:00,1.6063,1.60645,1.60615,1.60615,83500000.0
2009-12-10 20:53:00,1.60615,1.60645,1.60605,1.60625,144800000.0
2009-12-10 20:54:00,1.60625,1.6065,1.6062,1.60625,124000000.0
2009-12-10 20:55:00,1.6063,1.6065,1.60615,1.60635,74700000.0
2009-12-10 20:56:00,1.60635,1.6065,1.60635,1.6064,75600000.0
2009-12-10 20:57:00,1.6064,1.6064,1.60595,1.60605,108300000.0
2009-12-10 20:58:00,1.60605,1.60625,1.60575,1.606,148100000.0
2009-12-10 20:59:00,1.606,1.60605,1.6057,1.6057,166200000.0
2009-12-10 21:00:00,1.60565,1.60635,1.60565,1.60615,90200000.0
2009-12-10 21:01:00,1.6062,1.6063,1.60595,1.6061,123200000.0
2009-12-10 21:02:00,1.60605,1.60605,1.6058,1.6059,73200000.0
2009-12-10 21:03:00,1.6059,1.6064,1.60585,1.6061,77000000.0
2009-12-10 21:04:00,1.60615,1.6062,1.60595,1.60595,106600000.0
2009-12-10 21:05:00,1.606,1.60605,1.60515,1.6053,108800000.0
2009-12-10 21:06:00,1.6053,1.60555,1.60525,1.60545,97300000.0
2009-12-10 21:07:00,1.6055,1.60565,1.60515,1.60515,98000000.0
2009-12-10 21:08:00,1.60515,1.6053,1.60395,1.6042,207500000.0
2009-12-10 21:09:00,1.6042,1.6045,1.6042,1.60435,108100000.0
2009-12-10 21:10:00,1.60435,1.6044,1.60405,1.60435,113300000.0
2009-12-10 21:11:00,1.60445,1.6046,1.60435,1.6045,97500000.0
2009-12-10 21:12:00,1.60445,1.6046,1.60435,1.60445,71700000.0
2009-12-10 21:13:00,1.60445,1.60485,1.60435,1.60475,147500000.0
2009-12-10 21:14:00,1.60485,1.60485,1.60465,1.60465,133500000.0
2009-12-10 21:15:00,1.60465,1.6047,1.60455,1.6046,63200000.0
2009-12-10 21:16:00,1.60455,1.6047,1.6045,1.60465,77100000.0
2009-12-10 21:17:00,1.6046,1.60465,1.60435,1.6046,120500000.0
2009-12-10 21:18:00,1.60465,1.60495,1.6046,1.60495,85800000.0
2009-12-10 21:19:00,1.60495,1.6052,1.6047,1.60475,155800000.0
2009-12-10 21:20:00,1.60475,1.60515,1.6045,1.60505,136800000.0
2009-12-10 21:21:00,1.6051,1.6051,1.6045,1.6045,132300000.0
2009-12-10 21:22:00,1.60455,1.60505,1.6045,1.60495,169000000.0
2009-12-10 21:23:00,1.6049,1.605,1.6048,1.6049,81900000.0
2009-12-10 21:24:00,1.6049,1.6052,1.6049,1.6051,36900000.0
2009-12-10 21:25:00,1.6051,1.6051,1.60465,1.6047,213900000.0
2009-12-10 21:26:00,1.6047,1.60485,1.60465,1.6047,143600000.0
2009-12-10 21:27:00,1.60465,1.6049,1.60465,1.6049,200600000.0
2009-12-10 21:28:00,1.6049,1.605,1.60475,1.6049,85200000.0
2009-12-10 21:29:00,1.6049,1.605,1.60475,1.60475,107800000.0
2009-12-10 21:30:00,1.60485,1.60485,1.6045,1.6047,117100000.0
2009-12-10 21:31:00,1.6048,1.605,1.6047,1.6049,76100000.0
2009-12-10 21:32:00,1.6048,1.6049,1.6048,1.6048,47400000.0
2009-12-10 21:33:00,1.60485,1.605,1.60475,1.60475,55100000.0
2009-12-10 21:34:00,1.60485,1.60485,1.6046,1.60475,110700000.0
2009-12-10 21:35:00,1.60475,1.6049,1.60465,1.6047,117700000.0
2009-12-10 21:36:00,1.6048,1.60515,1.6048,1.60515,185300000.0
2009-12-10 21:37:00,1.60515,1.60525,1.605,1.60525,101300000.0
2009-12-10 21:38:00,1.6053,1.60545,1.6051,1.6051,159300000.0
2009-12-10 21:39:00,1.60515,1.60535,1.6051,1.60535,240200000.0
2009-12-10 21:40:00,1.60535,1.60545,1.6052,1.6052,82900000.0
2009-12-10 21:41:00,1.6052,1.6053,1.6049,1.60515,187900000.0
2009-12-10 21:42:00,1.6052,1.6053,1.60505,1.60505,58700000.0
2009-12-10 21:43:00,1.60505,1.60515,1.60495,1.60505,120600000.0
2009-12-10 21:44:00,1.60505,1.60515,1.6048,1.6049,102000000.0
2009-12-10 21:45:00,1.605,1.605,1.60485,1.60495,60500000.0
2009-12-10 21:46:00,1.60495,1.60515,1.60475,1.60515,150000000.0
2009-12-10 21:47:00,1.6051,1.60515,1.60485,1.60485,164900000.0
2009-12-10 21:48:00,1.60485,1.60515,1.60485,1.605,205600000.0
2009-12-10 21:49:00,1.6051,1.60515,1.60495,1.60515,92600000.0
2009-12-10 21:50:00,1.6053,1.6055,1.60525,1.6053,108000000.0
2009-12-10 21:51:00,1.6053,1.6055,1.60525,1.60545,107500000.0
2009-12-10 21:52:00,1.60535,1.60545,1.60515,1.60525,114000000.0
2009-12-10 21:53:00,1.60525,1.60535,1.60525,1.60535,69000000.0
2009-12-10 21:54:00,1.6053,1.6053,1.60505,1.60515,36300000.0
2009-12-10 21:55:00,1.60515,1.60515,1.605,1.60505,33300000.0
2009-12-10 21:56:00,1.60505,1.6051,1.60475,1.6048,92500000.0
2009-12-10 21:57:00,1.6048,1.60505,1.6048,1.60505,55400000.0
2009-12-10 21:58:00,1.60505,1.60515,1.6049,1.6049,54700000.0
2009-12-10 21:59:00,1.6049,1.60525,1.60485,1.60515,133400000.0
2009-12-10 22:00:00,1.60515,1.60535,1.60515,1.60525,96100000.0
2009-12-10 22:01:00,1.60515,1.60545,1.60515,1.60535,22400000.0
2009-12-10 22:02:00,1.60535,1.60545,1.60535,1.60535,76400000.0
2009-12-10 22:03:00,1.60535,1.60535,1.60515,1.60535,76200000.0
2009-12-10 22:04:00,1.60535,1.60535,1.60515,1.60515,34800000.0
2009-12-10 22:05:00,1.60515,1.6052,1.60495,1.60495,39600000.0
2009-12-10 22:06:00,1.605,1.60515,1.60485,1.60495,96900000.0
2009-12-10 22:07:00,1.60505,1.6055,1.60495,1.60545,110800000.0
2009-12-10 22:08:00,1.6055,1.60555,1.60525,1.60525,62000000.0
2009-12-10 22:09:00,1.60525,1.60555,1.60525,1.60545,65100000.0
2009-12-10 22:10:00,1.60555,1.60565,1.6053,1.6056,82300000.0
2009-12-10 22:11:00,1.6056,1.6058,1.60545,1.60565,117600000.0
2009-12-10 22:12:00,1.60565,1.606,1.60565,1.60575,46200000.0
2009-12-10 22:13:00,1.60575,1.60605,1.60575,1.6059,80100000.0
2009-12-10 22:14:00,1.60585,1.6059,1.60575,1.6059,59800000.0
2009-12-10 22:15:00,1.6059,1.6059,1.60575,1.60575,43000000.0
2009-12-10 22:16:00,1.60575,1.60595,1.60575,1.60575,67400000.0
2009-12-10 22:17:00,1.6058,1.6059,1.6057,1.6057,54200000.0
2009-12-10 22:18:00,1.60575,1.60595,1.60565,1.60585,63100000.0
2009-12-10 22:19:00,1.60585,1.606,1.60585,1.60595,60300000.0
2009-12-10 22:20:00,1.60595,1.60645,1.60595,1.60615,177000000.0
2009-12-10 22:21:00,1.60615,1.6064,1.60615,1.6064,80300000.0
2009-12-10 22:22:00,1.60625,1.6065,1.60625,1.6064,108700000.0
2009-12-10 22:23:00,1.6063,1.60635,1.60595,1.60605,84600000.0
2009-12-10 22:24:00,1.60605,1.6062,1.60605,1.60615,17000000.0
2009-12-10 22:25:00,1.6062,1.6062,1.60565,1.60575,54500000.0
2009-12-10 22:26:00,1.60585,1.60605,1.60575,1.60595,62900000.0
2009-12-10 22:27:00,1.60595,1.6062,1.60595,1.6061,97400000.0
2009-12-10 22:28:00,1.6062,1.60675,1.6061,1.6066,178800000.0
2009-12-10 22:29:00,1.6066,1.6067,1.6063,1.6066,122100000.0
2009-12-10 22:30:00,1.60665,1.6068,1.60625,1.60645,53100000.0
2009-12-10 22:31:00,1.60645,1.60655,1.60645,1.60655,56800000.0
2009-12-10 22:32:00,1.60665,1.60665,1.60645,1.6065,37000000.0
2009-12-10 22:33:00,1.6064,1.60655,1.6062,1.6062,124400000.0
2009-12-10 22:34:00,1.60625,1.6064,1.6062,1.6063,49100000.0
2009-12-10 22:35:00,1.6063,1.6063,1.60615,1.6063,20600000.0
2009-12-10 22:36:00,1.60625,1.60655,1.6061,1.60625,91500000.0
2009-12-10 22:37:00,1.6064,1.6065,1.60615,1.6063,50600000.0
2009-12-10 22:38:00,1.6064,1.6064,1.60585,1.606,57000000.0
2009-12-10 22:39:00,1.60595,1.60615,1.60565,1.6058,70400000.0
2009-12-10 22:40:00,1.6059,1.60605,1.6058,1.606,209700000.0
2009-12-10 22:41:00,1.606,1.606,1.6057,1.6057,141800000.0
2009-12-10 22:42:00,1.6058,1.60595,1.60575,1.6058,63100000.0
2009-12-10 22:43:00,1.6058,1.6059,1.6057,1.6059,62200000.0
2009-12-10 22:44:00,1.6058,1.6058,1.6054,1.60565,99100000.0
2009-12-10 22:45:00,1.6057,1.6059,1.60565,1.6058,54300000.0
2009-12-10 22:46:00,1.6058,1.60585,1.60555,1.6057,97700000.0
2009-12-10 22:47:00,1.60575,1.6058,1.60555,1.6056,95900000.0
2009-12-10 22:48:00,1.60565,1.6057,1.60545,1.60545,51200000.0
2009-12-10 22:49:00,1.6056,1.60585,1.6055,1.60565,43100000.0
2009-12-10 22:50:00,1.6054,1.60585,1.6054,1.6056,63700000.0
2009-12-10 22:51:00,1.60555,1.606,1.60555,1.60595,44400000.0
2009-12-10 22:52:00,1.60555,1.606,1.60535,1.606,77600000.0
2009-12-10 22:53:00,1.606,1.6062,1.60535,1.60565,202900000.0
2009-12-10 22:54:00,1.60575,1.60605,1.60575,1.606,84700000.0
2009-12-10 22:55:00,1.60605,1.60625,1.60605,1.60615,35000000.0
2009-12-10 22:56:00,1.60605,1.60625,1.6058,1.60585,77100000.0
2009-12-10 22:57:00,1.6059,1.60615,1.60575,1.60615,42700000.0
2009-12-10 22:58:00,1.60615,1.60635,1.6058,1.6058,82000000.0
2009-12-10 22:59:00,1.6059,1.60605,1.6056,1.6059,76300000.0
2009-12-10 23:00:00,1.6059,1.6062,1.60565,1.60615,45900000.0
2009-12-10 23:01:00,1.6062,1.6062,1.606,1.60615,16400000.0
2009-12-10 23:02:00,1.6062,1.60625,1.6061,1.6062,19900000.0
2009-12-10 23:03:00,1.60625,1.60635,1.6062,1.60625,9000000.0
2009-12-10 23:04:00,1.60615,1.60655,1.60605,1.60655,64400000.0
2009-12-10 23:05:00,1.60655,1.60655,1.6065,1.6065,18100000.0
2009-12-10 23:06:00,1.60635,1.60655,1.606,1.60625,43300000.0
2009-12-10 23:07:00,1.6062,1.60645,1.6062,1.60645,32800000.0
2009-12-10 23:08:00,1.60645,1.6066,1.6063,1.6065,38200000.0
2009-12-10 23:09:00,1.6065,1.60655,1.6065,1.6065,3000000.0
2009-12-10 23:10:00,1.6064,1.6064,1.6064,1.6064,1500000.0
2009-12-10 23:11:00,1.6064,1.6065,1.6064,1.6065,5000000.0
2009-12-10 23:12:00,1.6064,1.60655,1.6063,1.60655,21900000.0
2009-12-10 23:13:00,1.6065,1.60665,1.6065,1.60665,6600000.0
2009-12-10 23:14:00,1.6066,1.60665,1.6066,1.60665,5000000.0
2009-12-10 23:15:00,1.60675,1.60675,1.6065,1.60655,9900000.0
2009-12-10 23:16:00,1.6065,1.60665,1.6065,1.60665,8800000.0
2009-12-10 23:17:00,1.60675,1.60675,1.6064,1.6064,33600000.0
2009-12-10 23:18:00,1.6065,1.6065,1.6064,1.6064,17200000.0
2009-12-10 23:19:00,1.60645,1.6065,1.60645,1.6065,3600000.0
2009-12-10 23:20:00,1.60635,1.6065,1.60635,1.6065,27700000.0
2009-12-10 23:21:00,1.6065,1.6065,1.6065,1.6065,2000000.0
2009-12-10 23:22:00,1.60655,1.60675,1.60655,1.60665,18300000.0
2009-12-10 23:23:00,1.6067,1.6067,1.60665,1.60665,13000000.0
2009-12-10 23:24:00,1.60655,1.6069,1.60655,1.6067,14800000.0
2009-12-10 23:25:00,1.6067,1.6067,1.6064,1.60655,14800000.0
2009-12-10 23:26:00,1.6065,1.6065,1.60625,1.6063,16700000.0
2009-12-10 23:27:00,1.60635,1.6064,1.6063,1.6063,5600000.0
2009-12-10 23:28:00,1.6062,1.6062,1.60595,1.606,28200000.0
2009-12-10 23:29:00,1.60605,1.60615,1.60595,1.606,17400000.0
2009-12-10 23:30:00,1.606,1.60605,1.60585,1.60585,24800000.0
2009-12-10 23:31:00,1.60585,1.6061,1.60575,1.606,54500000.0
2009-12-10 23:32:00,1.60595,1.6061,1.60595,1.60605,25200000.0
2009-12-10 23:33:00,1.60605,1.60605,1.60595,1.60605,29300000.0
2009-12-10 23:34:00,1.60615,1.60615,1.6058,1.60585,49100000.0
2009-12-10 23:35:00,1.60585,1.60635,1.6058,1.60635,33200000.0
2009-12-10 23:36:00,1.6064,1.60645,1.6062,1.60625,52200000.0
2009-12-10 23:37:00,1.6062,1.6063,1.60615,1.60615,26500000.0
2009-12-10 23:38:00,1.6062,1.60625,1.6058,1.60605,108700000.0
2009-12-10 23:39:00,1.606,1.6066,1.6058,1.60625,87900000.0
2009-12-10 23:40:00,1.6063,1.6064,1.6062,1.60625,31000000.0
2009-12-10 23:41:00,1.60615,1.60615,1.60615,1.60615,3100000.0
2009-12-10 23:42:00,1.60625,1.60635,1.6062,1.60625,21600000.0
2009-12-10 23:43:00,1.60625,1.60625,1.60625,1.60625,1500000.0
2009-12-10 23:44:00,1.6062,1.6063,1.6062,1.6062,22600000.0
2009-12-10 23:45:00,1.60625,1.6063,1.60585,1.60605,67400000.0
2009-12-10 23:46:00,1.606,1.606,1.6059,1.606,16500000.0
2009-12-10 23:47:00,1.606,1.60635,1.60595,1.6061,60000000.0
2009-12-10 23:48:00,1.60605,1.6061,1.6057,1.60605,35400000.0
2009-12-10 23:49:00,1.6061,1.6062,1.606,1.6062,72600000.0
2009-12-10 23:50:00,1.60615,1.60625,1.606,1.6061,36000000.0
2009-12-10 23:51:00,1.6061,1.6061,1.60575,1.60575,40800000.0
2009-12-10 23:52:00,1.60585,1.60585,1.60565,1.60565,72100000.0
2009-12-10 23:53:00,1.60565,1.60605,1.60565,1.60585,44900000.0
2009-12-10 23:54:00,1.60585,1.60605,1.6057,1.60605,37700000.0
2009-12-10 23:55:00,1.60605,1.60635,1.60585,1.6059,94300000.0
2009-12-10 23:56:00,1.6059,1.60635,1.60575,1.606,75500000.0
2009-12-10 23:57:00,1.606,1.60645,1.6058,1.60645,86000000.0
2009-12-10 23:58:00,1.60645,1.60655,1.60555,1.6057,84600000.0
2009-12-10 23:59:00,1.6058,1.60705,1.6056,1.60705,76400000.0
2009-12-11 00:00:00,1.60705,1.60715,1.6058,1.60665,27000000.0
2009-12-11 00:01:00,1.6066,1.6067,1.60655,1.6067,9000000.0
2009-12-11 00:02:00,1.6067,1.60685,1.6067,1.60675,13300000.0
2009-12-11 00:03:00,1.60675,1.6075,1.60675,1.6075,25400000.0
2009-12-11 00:04:00,1.6075,1.6076,1.60735,1.6074,34000000.0
2009-12-11 00:05:00,1.60745,1.60745,1.60545,1.60675,37100000.0
2009-12-11 00:06:00,1.6068,1.6068,1.6066,1.60665,4000000.0
2009-12-11 00:07:00,1.6065,1.60665,1.6065,1.60665,3000000.0
2009-12-11 00:08:00,1.6066,1.6066,1.6066,1.6066,1000000.0
2009-12-11 00:09:00,1.6064,1.60665,1.6064,1.6066,6000000.0
2009-12-11 00:10:00,1.60665,1.60695,1.60595,1.6061,19000000.0
2009-12-11 00:11:00,1.60605,1.60675,1.60605,1.60655,18800000.0
2009-12-11 00:12:00,1.6066,1.60665,1.6066,1.60665,7000000.0
2009-12-11 00:13:00,1.60735,1.6075,1.60655,1.6068,28000000.0
2009-12-11 00:14:00,1.6067,1.6069,1.6062,1.6062,19200000.0
2009-12-11 00:15:00,1.60625,1.6064,1.6062,1.6064,8000000.0
2009-12-11 00:16:00,1.60645,1.6066,1.6061,1.60625,31700000.0
2009-12-11 00:17:00,1.60681,1.60688,1.60678,1.60684,9000000.0
2009-12-11 00:18:00,1.6064,1.6064,1.6062,1.60625,9000000.0
2009-12-11 00:19:00,1.6064,1.60675,1.6062,1.6065,21500000.0
2009-12-11 00:20:00,1.6065,1.6068,1.60645,1.60675,32900000.0
2009-12-11 00:21:00,1.6067,1.60675,1.6067,1.6067,18500000.0
2009-12-11 00:22:00,1.60675,1.60675,1.6067,1.6067,2500000.0
2009-12-11 00:23:00,1.60685,1.60695,1.6066,1.60695,24000000.0
2009-12-11 00:24:00,1.60695,1.607,1.60695,1.607,9400000.0
2009-12-11 00:25:00,1.607,1.60715,1.60695,1.60715,13800000.0
2009-12-11 00:26:00,1.60715,1.60715,1.6068,1.6068,27000000.0
2009-12-11 00:27:00,1.60695,1.6071,1.6067,1.6068,28000000.0
2009-12-11 00:28:00,1.607,1.60725,1.6059,1.60725,70200000.0
2009-12-11 00:29:00,1.60725,1.60725,1.60685,1.607,29600000.0
2009-12-11 00:30:00,1.60705,1.60735,1.607,1.607,10900000.0
2009-12-11 00:31:00,1.607,1.60735,1.60685,1.60695,31100000.0
2009-12-11 00:32:00,1.60695,1.60705,1.60695,1.607,28300000.0
2009-12-11 00:33:00,1.60705,1.60705,1.60705,1.60705,4700000.0
2009-12-11 00:34:00,1.60705,1.60705,1.60705,1.60705,16000000.0
2009-12-11 00:35:00,1.6071,1.60715,1.6071,1.60715,7800000.0
2009-12-11 00:36:00,1.60715,1.60715,1.607,1.60705,80600000.0
2009-12-11 00:37:00,1.60705,1.60715,1.60705,1.60705,70300000.0
2009-12-11 00:38:00,1.60705,1.60725,1.60695,1.60725,30400000.0
2009-12-11 00:39:00,1.6069,1.6069,1.6066,1.6067,14900000.0
2009-12-11 00:40:00,1.6069,1.6073,1.6067,1.6072,57400000.0
2009-12-11 00:41:00,1.6072,1.60735,1.6071,1.60725,21000000.0
2009-12-11 00:42:00,1.6073,1.60745,1.60725,1.6074,16800000.0
2009-12-11 00:43:00,1.60745,1.6079,1.6061,1.60695,113900000.0
2009-12-11 00:44:00,1.6071,1.6071,1.6063,1.60685,46200000.0
2009-12-11 00:45:00,1.6069,1.60735,1.6069,1.6072,57200000.0
2009-12-11 00:46:00,1.6072,1.6072,1.6069,1.607,11700000.0
2009-12-11 00:47:00,1.60695,1.60715,1.60695,1.60715,7000000.0
2009-12-11 00:48:00,1.607,1.607,1.607,1.607,1500000.0
2009-12-11 00:49:00,1.60715,1.60715,1.60715,1.60715,4000000.0
2009-12-11 00:50:00,1.6071,1.60715,1.6068,1.6068,22700000.0
2009-12-11 00:51:00,1.6068,1.6068,1.6061,1.6062,56700000.0
2009-12-11 00:52:00,1.6062,1.60675,1.6062,1.6067,38400000.0
2009-12-11 00:53:00,1.6068,1.6068,1.6067,1.6067,12100000.0
2009-12-11 00:54:00,1.6067,1.60675,1.6067,1.60675,3000000.0
2009-12-11 00:55:00,1.60685,1.60685,1.60685,1.60685,4700000.0
2009-12-11 00:56:00,1.6069,1.6069,1.6069,1.6069,1500000.0
2009-12-11 00:57:00,1.60705,1.60705,1.6069,1.607,13200000.0
2009-12-11 00:58:00,1.6069,1.60695,1.6068,1.6068,14300000.0
2009-12-11 00:59:00,1.6068,1.6068,1.60665,1.60665,4500000.0
2009-12-11 01:00:00,1.60655,1.60655,1.60655,1.60655,6400000.0
2009-12-11 01:01:00,1.60655,1.6066,1.60655,1.6066,7800000.0
2009-12-11 01:02:00,1.6068,1.6068,1.6065,1.60655,10700000.0
2009-12-11 01:03:00,1.60655,1.60655,1.6062,1.6064,30700000.0
2009-12-11 01:04:00,1.60645,1.6068,1.6064,1.6064,3500000.0
2009-12-11 01:05:00,1.6065,1.60665,1.60645,1.60655,18100000.0
2009-12-11 01:06:00,1.60655,1.60655,1.6065,1.6065,3100000.0
2009-12-11 01:07:00,1.6065,1.60775,1.60635,1.60725,41100000.0
2009-12-11 01:08:00,1.60725,1.60725,1.6071,1.60715,35400000.0
2009-12-11 01:09:00,1.60715,1.608,1.6066,1.6069,34100000.0
2009-12-11 01:10:00,1.60685,1.6077,1.6068,1.60685,31100000.0
2009-12-11 01:11:00,1.60695,1.6073,1.60685,1.607,53100000.0
2009-12-11 01:12:00,1.607,1.60725,1.6064,1.60725,60800000.0
2009-12-11 01:13:00,1.60725,1.60725,1.60715,1.60725,9000000.0
2009-12-11 01:14:00,1.6072,1.60725,1.60715,1.60725,5500000.0
2009-12-11 01:15:00,1.60725,1.60725,1.60705,1.60705,9000000.0
2009-12-11 01:16:00,1.6071,1.60715,1.60705,1.60705,24000000.0
2009-12-11 01:17:00,1.60705,1.60715,1.60705,1.6071,22700000.0
2009-12-11 01:18:00,1.6073,1.6075,1.60725,1.6075,30300000.0
2009-12-11 01:19:00,1.6075,1.60805,1.6075,1.6078,32300000.0
2009-12-11 01:20:00,1.6078,1.6079,1.60735,1.60745,41500000.0
2009-12-11 01:21:00,1.60745,1.60745,1.60715,1.60715,18300000.0
2009-12-11 01:22:00,1.60715,1.6073,1.60705,1.6072,32700000.0
2009-12-11 01:23:00,1.60715,1.60735,1.60715,1.6073,22800000.0
2009-12-11 01:24:00,1.60735,1.60735,1.6073,1.6073,8400000.0
2009-12-11 01:25:00,1.6073,1.60745,1.6073,1.6074,10700000.0
2009-12-11 01:26:00,1.60735,1.60735,1.6073,1.6073,12600000.0
2009-12-11 01:27:00,1.60715,1.6073,1.6071,1.60725,13500000.0
2009-12-11 01:28:00,1.6073,1.6073,1.60725,1.60725,16300000.0
2009-12-11 01:29:00,1.60715,1.60715,1.60715,1.60715,9200000.0
2009-12-11 01:30:00,1.60715,1.60725,1.60655,1.6072,42700000.0
2009-12-11 01:31:00,1.6073,1.6074,1.6072,1.6074,34900000.0
2009-12-11 01:32:00,1.6074,1.60745,1.6073,1.6073,49900000.0
2009-12-11 01:33:00,1.6073,1.60745,1.607,1.60705,50900000.0
2009-12-11 01:34:00,1.60705,1.6071,1.60705,1.6071,36000000.0
2009-12-11 01:35:00,1.6071,1.6071,1.60685,1.60685,14500000.0
2009-12-11 01:36:00,1.60695,1.60695,1.60685,1.60685,22700000.0
2009-12-11 01:37:00,1.60685,1.60695,1.60675,1.60675,48400000.0
2009-12-11 01:38:00,1.60675,1.607,1.60675,1.607,31700000.0
2009-12-11 01:39:00,1.60705,1.60715,1.6068,1.60685,59800000.0
2009-12-11 01:40:00,1.60685,1.6069,1.60665,1.60685,33400000.0
2009-12-11 01:41:00,1.60685,1.6069,1.6065,1.6069,44100000.0
2009-12-11 01:42:00,1.60685,1.60695,1.60675,1.6069,16500000.0
2009-12-11 01:43:00,1.6069,1.6069,1.6067,1.60675,34300000.0
2009-12-11 01:44:00,1.60675,1.60685,1.60675,1.60685,15200000.0
2009-12-11 01:45:00,1.60685,1.60695,1.6065,1.60665,19500000.0
2009-12-11 01:46:00,1.60665,1.60665,1.60635,1.60645,59500000.0
2009-12-11 01:47:00,1.60645,1.60655,1.60635,1.6064,22600000.0
2009-12-11 01:48:00,1.6064,1.60695,1.6064,1.6069,40700000.0
2009-12-11 01:49:00,1.60695,1.60745,1.6069,1.60745,32100000.0
2009-12-11 01:50:00,1.60745,1.6076,1.6071,1.60745,35800000.0
2009-12-11 01:51:00,1.60745,1.60745,1.6071,1.6072,34500000.0
2009-12-11 01:52:00,1.6072,1.6072,1.60705,1.60715,8500000.0
2009-12-11 01:53:00,1.60705,1.60715,1.607,1.60705,37100000.0
2009-12-11 01:54:00,1.607,1.6073,1.60685,1.6069,28900000.0
2009-12-11 01:55:00,1.6069,1.6069,1.6069,1.6069,1500000.0
2009-12-11 01:56:00,1.6069,1.60715,1.6069,1.60715,34200000.0
2009-12-11 01:57:00,1.6073,1.60735,1.6072,1.6072,15700000.0
2009-12-11 01:58:00,1.60725,1.60725,1.6072,1.60725,4500000.0
2009-12-11 01:59:00,1.60725,1.6073,1.6069,1.60695,57800000.0
2009-12-11 02:00:00,1.60695,1.6072,1.6069,1.60715,53200000.0
2009-12-11 02:01:00,1.60715,1.6073,1.6071,1.60715,43400000.0
2009-12-11 02:02:00,1.6072,1.6074,1.60705,1.60715,61600000.0
2009-12-11 02:03:00,1.60715,1.60725,1.60715,1.60715,24700000.0
2009-12-11 02:04:00,1.6071,1.60725,1.60705,1.60715,56800000.0
2009-12-11 02:05:00,1.60705,1.6072,1.607,1.6072,17300000.0
2009-12-11 02:06:00,1.60725,1.6073,1.6071,1.60715,23800000.0
2009-12-11 02:07:00,1.60725,1.60735,1.60715,1.60715,59600000.0
2009-12-11 02:08:00,1.6072,1.6077,1.6072,1.60765,58200000.0
2009-12-11 02:09:00,1.60765,1.60765,1.60685,1.60695,141800000.0
2009-12-11 02:10:00,1.60705,1.60705,1.60675,1.60695,83300000.0
2009-12-11 02:11:00,1.607,1.60705,1.60695,1.607,57200000.0
2009-12-11 02:12:00,1.607,1.60705,1.60695,1.60705,7800000.0
2009-12-11 02:13:00,1.607,1.60735,1.60685,1.60735,40300000.0
2009-12-11 02:14:00,1.60735,1.60735,1.60715,1.60725,21100000.0
2009-12-11 02:15:00,1.60715,1.60715,1.60655,1.6066,172000000.0
2009-12-11 02:16:00,1.6067,1.6069,1.60665,1.6069,48400000.0
2009-12-11 02:17:00,1.60685,1.60725,1.6068,1.607,125300000.0
2009-12-11 02:18:00,1.60705,1.60725,1.6069,1.60705,83100000.0
2009-12-11 02:19:00,1.60705,1.60705,1.60695,1.60705,39000000.0
2009-12-11 02:20:00,1.60715,1.6073,1.60715,1.6073,40900000.0
2009-12-11 02:21:00,1.6073,1.6073,1.6071,1.60725,41400000.0
2009-12-11 02:22:00,1.6073,1.60735,1.60715,1.6072,52800000.0
2009-12-11 02:23:00,1.6072,1.60735,1.6072,1.60725,45800000.0
2009-12-11 02:24:00,1.6072,1.6076,1.60715,1.60735,55200000.0
2009-12-11 02:25:00,1.60735,1.60755,1.6073,1.60735,43000000.0
2009-12-11 02:26:00,1.6073,1.6078,1.6073,1.6076,82500000.0
2009-12-11 02:27:00,1.6076,1.6079,1.60755,1.60785,73900000.0
2009-12-11 02:28:00,1.6079,1.60895,1.6079,1.60895,172800000.0
2009-12-11 02:29:00,1.60895,1.60905,1.6085,1.6085,161900000.0
2009-12-11 02:30:00,1.60855,1.60865,1.60845,1.60845,73200000.0
2009-12-11 02:31:00,1.6084,1.60865,1.60835,1.60865,35900000.0
2009-12-11 02:32:00,1.6086,1.60865,1.60815,1.6082,116700000.0
2009-12-11 02:33:00,1.6082,1.6083,1.6082,1.6083,4600000.0
2009-12-11 02:34:00,1.60835,1.6086,1.6082,1.6082,48000000.0
2009-12-11 02:35:00,1.6082,1.6082,1.60805,1.60805,35000000.0
2009-12-11 02:36:00,1.60805,1.6082,1.60775,1.60805,30200000.0
2009-12-11 02:37:00,1.60815,1.609,1.60805,1.60885,74400000.0
2009-12-11 02:38:00,1.60885,1.60885,1.6087,1.6088,30400000.0
2009-12-11 02:39:00,1.6088,1.609,1.6086,1.6086,50900000.0
2009-12-11 02:40:00,1.60865,1.60895,1.6086,1.60885,56600000.0
2009-12-11 02:41:00,1.6088,1.6091,1.60875,1.60895,98700000.0
2009-12-11 02:42:00,1.60905,1.60905,1.60855,1.60855,51200000.0
2009-12-11 02:43:00,1.60855,1.60875,1.60855,1.6086,46200000.0
2009-12-11 02:44:00,1.6086,1.6087,1.60855,1.6086,14100000.0
2009-12-11 02:45:00,1.6086,1.60945,1.6086,1.6094,71800000.0
2009-12-11 02:46:00,1.6093,1.60935,1.60905,1.6092,58000000.0
2009-12-11 02:47:00,1.60925,1.60935,1.60925,1.60925,16000000.0
2009-12-11 02:48:00,1.6092,1.60935,1.60915,1.60915,32600000.0
2009-12-11 02:49:00,1.60915,1.6093,1.60895,1.60905,55000000.0
2009-12-11 02:50:00,1.60905,1.60925,1.60865,1.6092,130300000.0
2009-12-11 02:51:00,1.6092,1.60925,1.6089,1.60905,95100000.0
2009-12-11 02:52:00,1.60905,1.60905,1.60895,1.60895,23000000.0
2009-12-11 02:53:00,1.609,1.609,1.60895,1.60895,6000000.0
2009-12-11 02:54:00,1.60895,1.60905,1.60865,1.6088,112700000.0
2009-12-11 02:55:00,1.60875,1.60885,1.60835,1.60855,115200000.0
2009-12-11 02:56:00,1.60855,1.60875,1.6085,1.6085,47100000.0
2009-12-11 02:57:00,1.6085,1.6086,1.6085,1.6085,42000000.0
2009-12-11 02:58:00,1.60845,1.6088,1.6084,1.6087,110600000.0
2009-12-11 02:59:00,1.60865,1.6092,1.60855,1.60895,149600000.0
2009-12-11 03:00:00,1.60895,1.6091,1.60875,1.60875,52500000.0
2009-12-11 03:01:00,1.60875,1.6091,1.60875,1.60905,83600000.0
2009-12-11 03:02:00,1.609,1.60905,1.60875,1.6089,56300000.0
2009-12-11 03:03:00,1.60895,1.609,1.6086,1.60875,76900000.0
2009-12-11 03:04:00,1.60865,1.60875,1.6086,1.60865,55700000.0
2009-12-11 03:05:00,1.6086,1.6093,1.60855,1.6093,44000000.0
2009-12-11 03:06:00,1.60935,1.6095,1.6092,1.60925,28600000.0
2009-12-11 03:07:00,1.60915,1.6093,1.6091,1.6093,19700000.0
2009-12-11 03:08:00,1.6093,1.6095,1.6092,1.6092,59800000.0
2009-12-11 03:09:00,1.6092,1.6095,1.60895,1.6095,66700000.0
2009-12-11 03:10:00,1.60935,1.60945,1.6092,1.60925,70100000.0
2009-12-11 03:11:00,1.6092,1.60945,1.6092,1.6093,54000000.0
2009-12-11 03:12:00,1.6093,1.61,1.6092,1.6097,151200000.0
2009-12-11 03:13:00,1.60965,1.6098,1.60955,1.60955,71600000.0
2009-12-11 03:14:00,1.6096,1.6103,1.6096,1.61025,85600000.0
2009-12-11 03:15:00,1.6104,1.6104,1.60975,1.6101,121300000.0
2009-12-11 03:16:00,1.61005,1.61015,1.60925,1.60945,95900000.0
2009-12-11 03:17:00,1.60935,1.60935,1.6089,1.6089,72000000.0
2009-12-11 03:18:00,1.6089,1.60915,1.6089,1.60915,20600000.0
2009-12-11 03:19:00,1.6091,1.6092,1.6089,1.60895,46900000.0
2009-12-11 03:20:00,1.60895,1.60905,1.60875,1.60885,64300000.0
2009-12-11 03:21:00,1.6089,1.60895,1.60855,1.60865,58000000.0
2009-12-11 03:22:00,1.6086,1.6088,1.60855,1.6088,75000000.0
2009-12-11 03:23:00,1.6088,1.60895,1.60875,1.60885,20600000.0
2009-12-11 03:24:00,1.60875,1.60915,1.6087,1.6089,109400000.0
2009-12-11 03:25:00,1.6088,1.6089,1.6088,1.60885,27200000.0
2009-12-11 03:26:00,1.60885,1.60905,1.60865,1.6088,134100000.0
2009-12-11 03:27:00,1.6089,1.609,1.6088,1.609,43800000.0
2009-12-11 03:28:00,1.60895,1.60905,1.6088,1.6089,110900000.0
2009-12-11 03:29:00,1.60895,1.6093,1.60895,1.60915,105600000.0
2009-12-11 03:30:00,1.60915,1.6094,1.60905,1.6094,104200000.0
2009-12-11 03:31:00,1.6094,1.6094,1.60905,1.60905,67600000.0
2009-12-11 03:32:00,1.6091,1.6091,1.60895,1.609,25500000.0
2009-12-11 03:33:00,1.609,1.60905,1.6089,1.6089,40200000.0
2009-12-11 03:34:00,1.6089,1.60905,1.6087,1.60895,82100000.0
2009-12-11 03:35:00,1.60895,1.6092,1.6089,1.60905,46700000.0
2009-12-11 03:36:00,1.60905,1.6091,1.60885,1.6091,45900000.0
2009-12-11 03:37:00,1.60905,1.6091,1.60905,1.6091,11400000.0
2009-12-11 03:38:00,1.60905,1.60905,1.60885,1.60895,51200000.0
2009-12-11 03:39:00,1.60895,1.6092,1.60895,1.6092,10400000.0
2009-12-11 03:40:00,1.6092,1.6092,1.60885,1.60885,111900000.0
2009-12-11 03:41:00,1.60885,1.60885,1.60875,1.6088,34700000.0
2009-12-11 03:42:00,1.6088,1.6088,1.6087,1.6087,17700000.0
2009-12-11 03:43:00,1.6087,1.60875,1.60855,1.6086,86100000.0
2009-12-11 03:44:00,1.60865,1.60895,1.60865,1.6088,52900000.0
2009-12-11 03:45:00,1.6088,1.609,1.6088,1.6089,36700000.0
2009-12-11 03:46:00,1.6089,1.6089,1.60855,1.60855,94500000.0
2009-12-11 03:47:00,1.6086,1.60875,1.6085,1.60875,48600000.0
2009-12-11 03:48:00,1.60865,1.6088,1.60855,1.60865,78300000.0
2009-12-11 03:49:00,1.6087,1.60915,1.60865,1.60865,56300000.0
2009-12-11 03:50:00,1.60865,1.609,1.6085,1.6085,94400000.0
2009-12-11 03:51:00,1.6084,1.6085,1.60815,1.6085,121900000.0
2009-12-11 03:52:00,1.6085,1.6085,1.6078,1.60805,134900000.0
2009-12-11 03:53:00,1.60805,1.6083,1.60805,1.60815,99600000.0
2009-12-11 03:54:00,1.60815,1.6085,1.6077,1.6085,108200000.0
2009-12-11 03:55:00,1.6085,1.6085,1.6082,1.60825,62300000.0
2009-12-11 03:56:00,1.60835,1.60915,1.60835,1.60915,117200000.0
2009-12-11 03:57:00,1.60905,1.60905,1.60875,1.6088,140700000.0
2009-12-11 03:58:00,1.6088,1.60935,1.6084,1.60925,81100000.0
2009-12-11 03:59:00,1.60925,1.60925,1.60805,1.60815,176100000.0
2009-12-11 04:00:00,1.6081,1.6084,1.60785,1.60835,120000000.0
2009-12-11 04:01:00,1.60835,1.6085,1.608,1.60815,125800000.0
2009-12-11 04:02:00,1.60805,1.60855,1.60775,1.6082,165700000.0
2009-12-11 04:03:00,1.6082,1.60835,1.60795,1.60805,121600000.0
2009-12-11 04:04:00,1.608,1.6081,1.60775,1.60785,129200000.0
2009-12-11 04:05:00,1.6079,1.60835,1.60775,1.60785,151100000.0
2009-12-11 04:06:00,1.60785,1.60805,1.60765,1.60765,77300000.0
2009-12-11 04:07:00,1.6076,1.60785,1.6074,1.6078,94900000.0
2009-12-11 04:08:00,1.60785,1.60785,1.60715,1.60755,155900000.0
2009-12-11 04:09:00,1.60755,1.60785,1.60755,1.60785,40900000.0
2009-12-11 04:10:00,1.60785,1.608,1.60735,1.60735,62300000.0
2009-12-11 04:11:00,1.60735,1.60755,1.60735,1.6075,55500000.0
2009-12-11 04:12:00,1.6075,1.6077,1.6074,1.6076,54300000.0
2009-12-11 04:13:00,1.6076,1.60765,1.6074,1.6076,45000000.0
2009-12-11 04:14:00,1.6076,1.6078,1.6072,1.60755,100900000.0
2009-12-11 04:15:00,1.6076,1.6077,1.6075,1.60765,48000000.0
2009-12-11 04:16:00,1.60765,1.6077,1.6075,1.6077,55000000.0
2009-12-11 04:17:00,1.60755,1.60775,1.6075,1.6075,60100000.0
2009-12-11 04:18:00,1.60745,1.6076,1.6073,1.6073,95000000.0
2009-12-11 04:19:00,1.60725,1.60755,1.607,1.60705,155100000.0
2009-12-11 04:20:00,1.6072,1.6074,1.60695,1.60715,151700000.0
2009-12-11 04:21:00,1.60715,1.60745,1.60695,1.6074,166900000.0
2009-12-11 04:22:00,1.6074,1.60755,1.6073,1.6074,59000000.0
2009-12-11 04:23:00,1.6074,1.60745,1.60735,1.60745,24500000.0
2009-12-11 04:24:00,1.60745,1.6076,1.6073,1.6075,35300000.0
2009-12-11 04:25:00,1.60755,1.6076,1.60745,1.60755,29700000.0
2009-12-11 04:26:00,1.60755,1.60755,1.6072,1.60725,44400000.0
2009-12-11 04:27:00,1.6073,1.60745,1.6073,1.6074,27600000.0
2009-12-11 04:28:00,1.6073,1.60745,1.6073,1.60745,16100000.0
2009-12-11 04:29:00,1.60745,1.60765,1.60745,1.60765,29300000.0
2009-12-11 04:30:00,1.60765,1.6077,1.6075,1.60755,28800000.0
2009-12-11 04:31:00,1.60755,1.6079,1.60755,1.6079,31800000.0
2009-12-11 04:32:00,1.60795,1.60795,1.6072,1.6072,63300000.0
2009-12-11 04:33:00,1.60725,1.60755,1.6072,1.60755,33000000.0
2009-12-11 04:34:00,1.6076,1.6076,1.60755,1.60755,11000000.0
2009-12-11 04:35:00,1.60745,1.6076,1.60745,1.6075,18900000.0
2009-12-11 04:36:00,1.60755,1.60755,1.6073,1.6074,41400000.0
2009-12-11 04:37:00,1.6074,1.6074,1.60695,1.6072,40100000.0
2009-12-11 04:38:00,1.60725,1.60725,1.60695,1.6072,53000000.0
2009-12-11 04:39:00,1.6071,1.60735,1.6071,1.60735,49900000.0
2009-12-11 04:40:00,1.60735,1.60735,1.60715,1.6072,31400000.0
2009-12-11 04:41:00,1.60715,1.6072,1.6066,1.6067,51900000.0
2009-12-11 04:42:00,1.60675,1.6068,1.6066,1.6068,32200000.0
2009-12-11 04:43:00,1.6068,1.6069,1.60665,1.6067,42700000.0
2009-12-11 04:44:00,1.6067,1.6069,1.60655,1.60675,128900000.0
2009-12-11 04:45:00,1.6067,1.6069,1.60665,1.6067,165100000.0
2009-12-11 04:46:00,1.60675,1.60675,1.60655,1.6067,108900000.0
2009-12-11 04:47:00,1.6067,1.6069,1.60665,1.6069,31100000.0
2009-12-11 04:48:00,1.6069,1.6069,1.60645,1.60655,108000000.0
2009-12-11 04:49:00,1.6065,1.60675,1.60645,1.6067,60000000.0
2009-12-11 04:50:00,1.6067,1.6067,1.6065,1.6065,102100000.0
2009-12-11 04:51:00,1.60655,1.6066,1.6063,1.6066,93800000.0
2009-12-11 04:52:00,1.6066,1.60705,1.6066,1.60705,107700000.0
2009-12-11 04:53:00,1.6071,1.6071,1.60675,1.607,72100000.0
2009-12-11 04:54:00,1.60695,1.60705,1.6064,1.60665,112600000.0
2009-12-11 04:55:00,1.60655,1.60675,1.60625,1.60645,109600000.0
2009-12-11 04:56:00,1.6065,1.6065,1.6059,1.6062,70800000.0
2009-12-11 04:57:00,1.6062,1.60695,1.6061,1.60685,110600000.0
2009-12-11 04:58:00,1.60685,1.6072,1.60685,1.607,87400000.0
2009-12-11 04:59:00,1.60705,1.6073,1.6069,1.6071,70900000.0
2009-12-11 05:00:00,1.6071,1.6071,1.60675,1.60675,69200000.0
2009-12-11 05:01:00,1.60675,1.60675,1.6064,1.6065,85300000.0
2009-12-11 05:02:00,1.6065,1.6066,1.60645,1.60645,27400000.0
2009-12-11 05:03:00,1.60655,1.60705,1.60655,1.60695,56500000.0
2009-12-11 05:04:00,1.60695,1.60705,1.6067,1.6067,58400000.0
2009-12-11 05:05:00,1.60655,1.60665,1.60645,1.60645,59800000.0
2009-12-11 05:06:00,1.60655,1.60695,1.60655,1.6069,77200000.0
2009-12-11 05:07:00,1.6069,1.60705,1.60645,1.6067,123900000.0
2009-12-11 05:08:00,1.6068,1.60695,1.6066,1.60685,257400000.0
2009-12-11 05:09:00,1.6069,1.607,1.60675,1.60685,65300000.0
2009-12-11 05:10:00,1.60695,1.60705,1.6068,1.6069,69700000.0
2009-12-11 05:11:00,1.6069,1.60705,1.6068,1.6069,31200000.0
2009-12-11 05:12:00,1.60695,1.60715,1.6069,1.6069,68400000.0
2009-12-11 05:13:00,1.6069,1.6069,1.6066,1.60665,108400000.0
2009-12-11 05:14:00,1.6067,1.607,1.6067,1.6068,63900000.0
2009-12-11 05:15:00,1.60685,1.60695,1.60635,1.6064,94300000.0
2009-12-11 05:16:00,1.6064,1.60675,1.6064,1.60675,22700000.0
2009-12-11 05:17:00,1.60675,1.60675,1.6063,1.6063,181400000.0
2009-12-11 05:18:00,1.60635,1.60655,1.60615,1.60615,130200000.0
2009-12-11 05:19:00,1.60625,1.60625,1.60555,1.6059,108100000.0
2009-12-11 05:20:00,1.60585,1.60625,1.60585,1.60585,91100000.0
2009-12-11 05:21:00,1.60585,1.606,1.60585,1.606,26200000.0
2009-12-11 05:22:00,1.606,1.6062,1.6056,1.6056,37500000.0
2009-12-11 05:23:00,1.60565,1.6059,1.60545,1.60585,101400000.0
2009-12-11 05:24:00,1.6058,1.6059,1.6056,1.6059,40900000.0
2009-12-11 05:25:00,1.60595,1.606,1.60575,1.60575,31300000.0
2009-12-11 05:26:00,1.6058,1.6059,1.6057,1.6057,77400000.0
2009-12-11 05:27:00,1.6058,1.60605,1.6055,1.60605,63800000.0
2009-12-11 05:28:00,1.60595,1.60625,1.60595,1.6062,30300000.0
2009-12-11 05:29:00,1.6062,1.6064,1.60595,1.6064,66200000.0
2009-12-11 05:30:00,1.6064,1.60645,1.6061,1.6062,52900000.0
2009-12-11 05:31:00,1.6062,1.60625,1.60605,1.60605,92100000.0
2009-12-11 05:32:00,1.60605,1.60605,1.6057,1.6057,65400000.0
2009-12-11 05:33:00,1.6057,1.60585,1.60535,1.60535,63000000.0
2009-12-11 05:34:00,1.60535,1.6056,1.60535,1.60545,28300000.0
2009-12-11 05:35:00,1.6055,1.60595,1.6055,1.6059,84200000.0
2009-12-11 05:36:00,1.6059,1.606,1.6057,1.60585,45100000.0
2009-12-11 05:37:00,1.60585,1.60615,1.6057,1.60605,100700000.0
2009-12-11 05:38:00,1.60605,1.6062,1.60585,1.60585,62600000.0
2009-12-11 05:39:00,1.60585,1.606,1.60585,1.6059,49900000.0
2009-12-11 05:40:00,1.60585,1.6061,1.6058,1.60585,43800000.0
2009-12-11 05:41:00,1.60585,1.60595,1.60575,1.6058,70900000.0
2009-12-11 05:42:00,1.6059,1.6062,1.6059,1.6062,62000000.0
2009-12-11 05:43:00,1.60625,1.6063,1.6062,1.6063,24300000.0
2009-12-11 05:44:00,1.6063,1.6063,1.60585,1.60595,40700000.0
2009-12-11 05:45:00,1.60605,1.60615,1.60575,1.606,114300000.0
2009-12-11 05:46:00,1.60605,1.60645,1.606,1.6062,116200000.0
2009-12-11 05:47:00,1.6062,1.6063,1.606,1.6061,81900000.0
2009-12-11 05:48:00,1.6061,1.6065,1.6061,1.60635,95400000.0
2009-12-11 05:49:00,1.60635,1.6065,1.6061,1.6061,43500000.0
2009-12-11 05:50:00,1.6063,1.6066,1.60615,1.6063,70700000.0
2009-12-11 05:51:00,1.6063,1.6064,1.60615,1.60625,38300000.0
2009-12-11 05:52:00,1.60625,1.60635,1.6061,1.6063,42200000.0
2009-12-11 05:53:00,1.6063,1.60645,1.60625,1.60635,22300000.0
2009-12-11 05:54:00,1.60635,1.60675,1.6063,1.6063,77600000.0
2009-12-11 05:55:00,1.60625,1.60645,1.6062,1.6062,48200000.0
2009-12-11 05:56:00,1.6062,1.60635,1.6062,1.60635,11300000.0
2009-12-11 05:57:00,1.6064,1.6066,1.60635,1.60655,27200000.0
2009-12-11 05:58:00,1.60645,1.6065,1.6064,1.60645,14300000.0
2009-12-11 05:59:00,1.60645,1.6065,1.60615,1.60615,73600000.0
2009-12-11 06:00:00,1.60605,1.6063,1.60605,1.6062,38100000.0
2009-12-11 06:01:00,1.60615,1.60625,1.6061,1.60625,24200000.0
2009-12-11 06:02:00,1.6063,1.6063,1.6063,1.6063,3000000.0
2009-12-11 06:03:00,1.60615,1.6063,1.60615,1.60615,72500000.0
2009-12-11 06:04:00,1.60615,1.60625,1.60615,1.60615,43300000.0
2009-12-11 06:05:00,1.60625,1.6066,1.6062,1.6065,52500000.0
2009-12-11 06:06:00,1.6064,1.6066,1.6064,1.60655,24500000.0
2009-12-11 06:07:00,1.60655,1.60675,1.60655,1.60665,14800000.0
2009-12-11 06:08:00,1.6067,1.607,1.6067,1.6068,31000000.0
2009-12-11 06:09:00,1.6068,1.6074,1.6068,1.6071,46500000.0
2009-12-11 06:10:00,1.6071,1.6073,1.60705,1.6072,18700000.0
2009-12-11 06:11:00,1.60715,1.60715,1.60715,1.60715,3000000.0
2009-12-11 06:12:00,1.60715,1.6073,1.60695,1.60705,73300000.0
2009-12-11 06:13:00,1.60705,1.6075,1.60705,1.6075,9200000.0
2009-12-11 06:14:00,1.6076,1.6076,1.60735,1.60735,42900000.0
2009-12-11 06:15:00,1.6075,1.6075,1.6074,1.60745,13500000.0
2009-12-11 06:16:00,1.6075,1.6076,1.60735,1.60735,41100000.0
2009-12-11 06:17:00,1.60745,1.6075,1.6074,1.6075,15400000.0
2009-12-11 06:18:00,1.6075,1.6075,1.6074,1.6074,6200000.0
2009-12-11 06:19:00,1.6074,1.6074,1.60715,1.60715,18400000.0
2009-12-11 06:20:00,1.60715,1.60795,1.60715,1.6079,70200000.0
2009-12-11 06:21:00,1.60785,1.6079,1.60785,1.6079,10700000.0
2009-12-11 06:22:00,1.60785,1.60795,1.6076,1.60785,52400000.0
2009-12-11 06:23:00,1.6079,1.6079,1.6075,1.60775,55800000.0
2009-12-11 06:24:00,1.6078,1.60785,1.6072,1.60785,95500000.0
2009-12-11 06:25:00,1.60785,1.60785,1.6074,1.60765,85500000.0
2009-12-11 06:26:00,1.60765,1.6079,1.6075,1.6075,93900000.0
2009-12-11 06:27:00,1.60765,1.60805,1.60755,1.60785,130400000.0
2009-12-11 06:28:00,1.60785,1.608,1.60775,1.60775,57100000.0
2009-12-11 06:29:00,1.60785,1.60785,1.6076,1.6077,25800000.0
2009-12-11 06:30:00,1.60765,1.60785,1.6075,1.60765,48300000.0
2009-12-11 06:31:00,1.6076,1.60795,1.60755,1.6079,50200000.0
2009-12-11 06:32:00,1.60795,1.6081,1.6079,1.6079,45900000.0
2009-12-11 06:33:00,1.6079,1.60805,1.6079,1.60805,22900000.0
2009-12-11 06:34:00,1.6081,1.60835,1.608,1.6083,28900000.0
2009-12-11 06:35:00,1.60825,1.6083,1.6081,1.6081,26200000.0
2009-12-11 06:36:00,1.60815,1.6082,1.60815,1.6082,10800000.0
2009-12-11 06:37:00,1.60825,1.6086,1.6081,1.6084,72100000.0
2009-12-11 06:38:00,1.60835,1.60845,1.608,1.608,55100000.0
2009-12-11 06:39:00,1.60795,1.608,1.60775,1.6079,76200000.0
2009-12-11 06:40:00,1.6079,1.6079,1.60765,1.6077,21700000.0
2009-12-11 06:41:00,1.6078,1.60785,1.60745,1.6075,84300000.0
2009-12-11 06:42:00,1.60755,1.60755,1.6074,1.6074,21400000.0
2009-12-11 06:43:00,1.6074,1.6074,1.6073,1.6074,35300000.0
2009-12-11 06:44:00,1.6073,1.6073,1.6071,1.6072,28500000.0
2009-12-11 06:45:00,1.6072,1.6072,1.60705,1.60705,12000000.0
2009-12-11 06:46:00,1.60705,1.60705,1.6068,1.60685,34900000.0
2009-12-11 06:47:00,1.60685,1.60695,1.6066,1.60675,40600000.0
2009-12-11 06:48:00,1.6068,1.60685,1.60635,1.60675,70700000.0
2009-12-11 06:49:00,1.60675,1.60695,1.6067,1.6069,25000000.0
2009-12-11 06:50:00,1.6069,1.607,1.60685,1.607,17400000.0
2009-12-11 06:51:00,1.607,1.60715,1.6069,1.607,53700000.0
2009-12-11 06:52:00,1.607,1.6071,1.607,1.60705,16500000.0
2009-12-11 06:53:00,1.607,1.6071,1.6069,1.60695,137300000.0
2009-12-11 06:54:00,1.60695,1.60735,1.6069,1.60735,77000000.0
2009-12-11 06:55:00,1.6073,1.6073,1.60695,1.60705,86200000.0
2009-12-11 06:56:00,1.6071,1.6084,1.6071,1.60775,210000000.0
2009-12-11 06:57:00,1.6078,1.6081,1.6076,1.60765,74000000.0
2009-12-11 06:58:00,1.60765,1.60805,1.60765,1.60805,25700000.0
2009-12-11 06:59:00,1.608,1.6085,1.60795,1.60845,108200000.0
2009-12-11 07:00:00,1.6085,1.60855,1.60825,1.6083,20300000.0
2009-12-11 07:01:00,1.6083,1.6084,1.608,1.60825,93900000.0
2009-12-11 07:02:00,1.6081,1.6082,1.60785,1.60795,63900000.0
2009-12-11 07:03:00,1.608,1.608,1.60775,1.608,49500000.0
2009-12-11 07:04:00,1.6079,1.608,1.6077,1.60775,32200000.0
2009-12-11 07:05:00,1.6079,1.60795,1.60775,1.60785,33000000.0
2009-12-11 07:06:00,1.6079,1.60795,1.6078,1.6079,11600000.0
2009-12-11 07:07:00,1.60785,1.60805,1.60785,1.6079,37400000.0
2009-12-11 07:08:00,1.6079,1.6079,1.6077,1.6077,31900000.0
2009-12-11 07:09:00,1.6079,1.60795,1.6077,1.60785,32800000.0
2009-12-11 07:10:00,1.60785,1.6081,1.60785,1.608,80900000.0
2009-12-11 07:11:00,1.608,1.608,1.6078,1.6079,75600000.0
2009-12-11 07:12:00,1.6079,1.60825,1.60755,1.6079,113200000.0
2009-12-11 07:13:00,1.6079,1.6082,1.6079,1.608,93800000.0
2009-12-11 07:14:00,1.60805,1.60805,1.6076,1.6076,182500000.0
2009-12-11 07:15:00,1.6076,1.6078,1.60755,1.60755,136300000.0
2009-12-11 07:16:00,1.60755,1.608,1.60755,1.6079,78400000.0
2009-12-11 07:17:00,1.6079,1.6079,1.6077,1.60775,138600000.0
2009-12-11 07:18:00,1.6077,1.6079,1.6075,1.60775,140100000.0
2009-12-11 07:19:00,1.60775,1.60815,1.6077,1.60815,62700000.0
2009-12-11 07:20:00,1.60815,1.60815,1.60765,1.60775,116400000.0
2009-12-11 07:21:00,1.60775,1.6079,1.6077,1.60775,31700000.0
2009-12-11 07:22:00,1.6077,1.60775,1.6076,1.60765,44300000.0
2009-12-11 07:23:00,1.60765,1.6081,1.60765,1.60795,67700000.0
2009-12-11 07:24:00,1.60805,1.60805,1.6077,1.6077,33200000.0
2009-12-11 07:25:00,1.60775,1.60795,1.6077,1.60785,50100000.0
2009-12-11 07:26:00,1.60785,1.608,1.60755,1.608,51900000.0
2009-12-11 07:27:00,1.608,1.6081,1.6074,1.6078,84900000.0
2009-12-11 07:28:00,1.60765,1.60785,1.6075,1.60765,34700000.0
2009-12-11 07:29:00,1.60765,1.6078,1.6076,1.6076,16100000.0
2009-12-11 07:30:00,1.6076,1.6078,1.6076,1.6077,34900000.0
2009-12-11 07:31:00,1.6077,1.60795,1.6077,1.6077,44900000.0
2009-12-11 07:32:00,1.6077,1.60785,1.60765,1.60765,14700000.0
2009-12-11 07:33:00,1.60775,1.6078,1.6075,1.60765,74800000.0
2009-12-11 07:34:00,1.6076,1.60785,1.6076,1.60775,19600000.0
2009-12-11 07:35:00,1.6078,1.60785,1.6076,1.6076,16400000.0
2009-12-11 07:36:00,1.60765,1.6077,1.6076,1.60765,11300000.0
2009-12-11 07:37:00,1.6075,1.60765,1.6074,1.6076,15400000.0
2009-12-11 07:38:00,1.60765,1.6077,1.6074,1.6077,34500000.0
2009-12-11 07:39:00,1.60765,1.60775,1.60765,1.60775,23800000.0
2009-12-11 07:40:00,1.60775,1.6078,1.60765,1.6078,43100000.0
2009-12-11 07:41:00,1.6078,1.608,1.6078,1.6079,20000000.0
2009-12-11 07:42:00,1.6079,1.60815,1.6078,1.60815,36700000.0
2009-12-11 07:43:00,1.60815,1.6085,1.60815,1.6083,43900000.0
2009-12-11 07:44:00,1.60835,1.60845,1.6083,1.6084,26000000.0
2009-12-11 07:45:00,1.60825,1.6083,1.60805,1.6082,56400000.0
2009-12-11 07:46:00,1.6082,1.60845,1.608,1.6082,111600000.0
2009-12-11 07:47:00,1.60815,1.60825,1.60815,1.60825,27700000.0
2009-12-11 07:48:00,1.60825,1.60825,1.60815,1.60815,9100000.0
2009-12-11 07:49:00,1.60815,1.60825,1.6081,1.60825,7700000.0
2009-12-11 07:50:00,1.6082,1.6085,1.6082,1.6085,34800000.0
2009-12-11 07:51:00,1.60855,1.60855,1.6082,1.60835,40000000.0
2009-12-11 07:52:00,1.6083,1.60845,1.60815,1.6084,67000000.0
2009-12-11 07:53:00,1.6084,1.6086,1.6083,1.6085,48700000.0
2009-12-11 07:54:00,1.60845,1.6086,1.6083,1.60845,48600000.0
2009-12-11 07:55:00,1.6085,1.6085,1.6085,1.6085,4500000.0
2009-12-11 07:56:00,1.60845,1.60845,1.6084,1.60845,4500000.0
2009-12-11 07:57:00,1.6085,1.60855,1.6084,1.6085,24200000.0
2009-12-11 07:58:00,1.60855,1.60865,1.60845,1.60865,43900000.0
2009-12-11 07:59:00,1.60855,1.60855,1.6081,1.60815,73100000.0
2009-12-11 08:00:00,1.6082,1.6083,1.60785,1.60795,125300000.0
2009-12-11 08:01:00,1.608,1.608,1.6077,1.6077,30500000.0
2009-12-11 08:02:00,1.60765,1.6077,1.6076,1.6077,20200000.0
2009-12-11 08:03:00,1.60765,1.6077,1.6074,1.60745,32400000.0
2009-12-11 08:04:00,1.60745,1.6075,1.60725,1.60725,70800000.0
2009-12-11 08:05:00,1.60725,1.60725,1.60655,1.60705,153500000.0
2009-12-11 08:06:00,1.60705,1.60715,1.60695,1.6071,53000000.0
2009-12-11 08:07:00,1.6072,1.60745,1.6066,1.607,115500000.0
2009-12-11 08:08:00,1.607,1.6075,1.607,1.6071,117900000.0
2009-12-11 08:09:00,1.60715,1.60745,1.60705,1.6074,116400000.0
2009-12-11 08:10:00,1.6073,1.6075,1.6073,1.60735,90700000.0
2009-12-11 08:11:00,1.6074,1.60745,1.60725,1.6073,51600000.0
2009-12-11 08:12:00,1.6073,1.60755,1.6073,1.6073,25800000.0
2009-12-11 08:13:00,1.60725,1.60755,1.60725,1.60745,49200000.0
2009-12-11 08:14:00,1.60745,1.6078,1.6074,1.60745,54800000.0
2009-12-11 08:15:00,1.60745,1.6077,1.60725,1.6073,60800000.0
2009-12-11 08:16:00,1.60735,1.60735,1.6072,1.6073,13000000.0
2009-12-11 08:17:00,1.6073,1.6074,1.6072,1.60735,57800000.0
2009-12-11 08:18:00,1.60735,1.60745,1.6073,1.6074,52600000.0
2009-12-11 08:19:00,1.60745,1.60745,1.6073,1.6074,64500000.0
2009-12-11 08:20:00,1.6074,1.6076,1.6074,1.60755,45000000.0
2009-12-11 08:21:00,1.60745,1.60755,1.6073,1.6074,55000000.0
2009-12-11 08:22:00,1.60745,1.60745,1.60725,1.6073,43000000.0
2009-12-11 08:23:00,1.6073,1.6074,1.60695,1.60695,64400000.0
2009-12-11 08:24:00,1.607,1.60735,1.60685,1.6071,125600000.0
2009-12-11 08:25:00,1.6072,1.60725,1.6069,1.6071,77200000.0
2009-12-11 08:26:00,1.6071,1.6072,1.60705,1.60715,27300000.0
2009-12-11 08:27:00,1.6071,1.60715,1.6068,1.6068,59600000.0
2009-12-11 08:28:00,1.60675,1.60705,1.60675,1.60695,47900000.0
2009-12-11 08:29:00,1.6069,1.60715,1.6067,1.60695,77300000.0
2009-12-11 08:30:00,1.6069,1.60725,1.6068,1.607,94600000.0
2009-12-11 08:31:00,1.607,1.607,1.60685,1.607,38400000.0
2009-12-11 08:32:00,1.607,1.60705,1.60685,1.6069,34900000.0
2009-12-11 08:33:00,1.60695,1.60695,1.60675,1.6069,68100000.0
2009-12-11 08:34:00,1.6069,1.6069,1.60675,1.60675,18200000.0
2009-12-11 08:35:00,1.60675,1.60705,1.6065,1.60695,57600000.0
2009-12-11 08:36:00,1.60695,1.6071,1.6068,1.60705,57900000.0
2009-12-11 08:37:00,1.607,1.60725,1.60695,1.60715,66800000.0
2009-12-11 08:38:00,1.60715,1.60715,1.60695,1.607,40500000.0
2009-12-11 08:39:00,1.60695,1.607,1.6067,1.6067,21000000.0
2009-12-11 08:40:00,1.60675,1.60675,1.6064,1.60645,46200000.0
2009-12-11 08:41:00,1.60635,1.6067,1.60625,1.60655,143800000.0
2009-12-11 08:42:00,1.6065,1.6065,1.6063,1.6064,36000000.0
2009-12-11 08:43:00,1.6063,1.6064,1.60615,1.60625,97600000.0
2009-12-11 08:44:00,1.6065,1.6065,1.60625,1.6065,71600000.0
2009-12-11 08:45:00,1.6065,1.6066,1.6064,1.60645,57200000.0
2009-12-11 08:46:00,1.60655,1.60655,1.606,1.60615,68800000.0
2009-12-11 08:47:00,1.6058,1.60635,1.6058,1.60595,100900000.0
2009-12-11 08:48:00,1.606,1.60635,1.60585,1.6061,64100000.0
2009-12-11 08:49:00,1.60605,1.6064,1.60605,1.60615,111300000.0
2009-12-11 08:50:00,1.60625,1.6064,1.60615,1.6062,74900000.0
2009-12-11 08:51:00,1.6062,1.6063,1.606,1.60625,89200000.0
2009-12-11 08:52:00,1.60615,1.60625,1.6061,1.60625,16900000.0
2009-12-11 08:53:00,1.6062,1.6063,1.60605,1.6062,36000000.0
2009-12-11 08:54:00,1.6063,1.60635,1.6062,1.60625,29300000.0
2009-12-11 08:55:00,1.6063,1.60635,1.60615,1.60615,54200000.0
2009-12-11 08:56:00,1.60605,1.60615,1.60575,1.60585,97300000.0
2009-12-11 08:57:00,1.60585,1.60605,1.6057,1.60585,72100000.0
2009-12-11 08:58:00,1.60575,1.60625,1.60575,1.60595,124800000.0
2009-12-11 08:59:00,1.60595,1.606,1.60575,1.606,69800000.0
2009-12-11 09:00:00,1.60615,1.60665,1.60615,1.60645,84600000.0
2009-12-11 09:01:00,1.60645,1.60655,1.6062,1.6065,93500000.0
2009-12-11 09:02:00,1.60655,1.6071,1.6064,1.607,148300000.0
2009-12-11 09:03:00,1.60705,1.6077,1.607,1.60735,179700000.0
2009-12-11 09:04:00,1.6074,1.6075,1.60715,1.60735,108200000.0
2009-12-11 09:05:00,1.60745,1.6077,1.60735,1.6077,101700000.0
2009-12-11 09:06:00,1.6077,1.6082,1.6075,1.60775,214600000.0
2009-12-11 09:07:00,1.60775,1.6078,1.60715,1.6073,150900000.0
2009-12-11 09:08:00,1.6073,1.6073,1.60685,1.60705,146400000.0
2009-12-11 09:09:00,1.60705,1.60715,1.6068,1.6069,73400000.0
2009-12-11 09:10:00,1.6069,1.60745,1.6069,1.60745,76100000.0
2009-12-11 09:11:00,1.6074,1.6077,1.6072,1.60755,107100000.0
2009-12-11 09:12:00,1.6076,1.60825,1.6076,1.60795,80200000.0
2009-12-11 09:13:00,1.608,1.608,1.6077,1.60775,53200000.0
2009-12-11 09:14:00,1.60775,1.60795,1.60765,1.6077,44600000.0
2009-12-11 09:15:00,1.6077,1.60855,1.6077,1.60855,105400000.0
2009-12-11 09:16:00,1.60855,1.60875,1.6081,1.60815,92100000.0
2009-12-11 09:17:00,1.60825,1.6084,1.60805,1.60815,112700000.0
2009-12-11 09:18:00,1.60815,1.60835,1.6076,1.60775,140000000.0
2009-12-11 09:19:00,1.6079,1.6081,1.6079,1.60795,97600000.0
2009-12-11 09:20:00,1.608,1.60845,1.60795,1.6082,336400000.0
2009-12-11 09:21:00,1.6082,1.6087,1.60805,1.6087,180600000.0
2009-12-11 09:22:00,1.6087,1.60895,1.6085,1.60865,151800000.0
2009-12-11 09:23:00,1.60865,1.6089,1.60855,1.6087,84100000.0
2009-12-11 09:24:00,1.6087,1.60875,1.60855,1.6087,68300000.0
2009-12-11 09:25:00,1.6087,1.60895,1.60865,1.6088,38200000.0
2009-12-11 09:26:00,1.6088,1.60915,1.60865,1.609,82800000.0
2009-12-11 09:27:00,1.609,1.60925,1.6089,1.60905,89700000.0
2009-12-11 09:28:00,1.60895,1.60915,1.6088,1.60905,70800000.0
2009-12-11 09:29:00,1.60905,1.60915,1.60895,1.60915,35700000.0
2009-12-11 09:30:00,1.60905,1.60905,1.60885,1.6089,87100000.0
2009-12-11 09:31:00,1.60885,1.6091,1.60865,1.6089,173600000.0
2009-12-11 09:32:00,1.60895,1.60895,1.60855,1.6088,82200000.0
2009-12-11 09:33:00,1.6088,1.60905,1.6087,1.60895,140700000.0
2009-12-11 09:34:00,1.609,1.60915,1.6088,1.609,156600000.0
2009-12-11 09:35:00,1.609,1.6092,1.60855,1.60855,128400000.0
2009-12-11 09:36:00,1.6086,1.60905,1.60855,1.60865,105300000.0
2009-12-11 09:37:00,1.60855,1.60895,1.60855,1.60895,54000000.0
2009-12-11 09:38:00,1.60885,1.60895,1.6087,1.6089,113800000.0
2009-12-11 09:39:00,1.60905,1.6092,1.6087,1.6087,115200000.0
2009-12-11 09:40:00,1.60865,1.60895,1.6086,1.6087,50500000.0
2009-12-11 09:41:00,1.6088,1.6089,1.6087,1.6089,34700000.0
2009-12-11 09:42:00,1.6089,1.609,1.60875,1.60885,137400000.0
2009-12-11 09:43:00,1.6089,1.60915,1.6087,1.60915,173200000.0
2009-12-11 09:44:00,1.6091,1.60915,1.60905,1.6091,30200000.0
2009-12-11 09:45:00,1.60925,1.6093,1.6091,1.6093,64000000.0
2009-12-11 09:46:00,1.6093,1.6095,1.6093,1.60945,70300000.0
2009-12-11 09:47:00,1.60945,1.61,1.6094,1.60985,139700000.0
2009-12-11 09:48:00,1.60985,1.61005,1.60965,1.6098,115100000.0
2009-12-11 09:49:00,1.6098,1.6102,1.6097,1.61015,124700000.0
2009-12-11 09:50:00,1.61015,1.6105,1.61,1.61005,80300000.0
2009-12-11 09:51:00,1.61015,1.61015,1.60965,1.6099,65100000.0
2009-12-11 09:52:00,1.60995,1.61015,1.6099,1.61005,102600000.0
2009-12-11 09:53:00,1.6101,1.6101,1.6097,1.6097,42100000.0
2009-12-11 09:54:00,1.6097,1.6103,1.6096,1.61015,69600000.0
2009-12-11 09:55:00,1.61015,1.61035,1.61005,1.61015,63600000.0
2009-12-11 09:56:00,1.61015,1.6106,1.6101,1.61035,131100000.0
2009-12-11 09:57:00,1.6104,1.61065,1.6102,1.6102,89600000.0
2009-12-11 09:58:00,1.6102,1.61035,1.60985,1.60985,87100000.0
2009-12-11 09:59:00,1.60975,1.61015,1.6097,1.6098,72700000.0
2009-12-11 10:00:00,1.6098,1.61035,1.6098,1.61,134200000.0
2009-12-11 10:01:00,1.60995,1.61005,1.60945,1.60955,147500000.0
2009-12-11 10:02:00,1.6095,1.60995,1.60915,1.60915,275500000.0
2009-12-11 10:03:00,1.60915,1.60985,1.60915,1.6093,179800000.0
2009-12-11 10:04:00,1.6094,1.6097,1.60935,1.6096,136200000.0
2009-12-11 10:05:00,1.6096,1.6096,1.60865,1.60865,209500000.0
2009-12-11 10:06:00,1.60865,1.60875,1.60835,1.60855,153400000.0
2009-12-11 10:07:00,1.60855,1.6088,1.6084,1.60875,125800000.0
2009-12-11 10:08:00,1.60875,1.6091,1.60865,1.60895,101700000.0
2009-12-11 10:09:00,1.60895,1.6093,1.6089,1.6089,200800000.0
2009-12-11 10:10:00,1.6089,1.60905,1.60845,1.6086,98700000.0
2009-12-11 10:11:00,1.6086,1.609,1.6085,1.6089,113200000.0
2009-12-11 10:12:00,1.6089,1.6091,1.60875,1.60885,110500000.0
2009-12-11 10:13:00,1.6089,1.6089,1.60865,1.6087,45700000.0
2009-12-11 10:14:00,1.6086,1.609,1.6086,1.6087,91200000.0
2009-12-11 10:15:00,1.6087,1.60895,1.60845,1.60885,108300000.0
2009-12-11 10:16:00,1.6088,1.60895,1.60865,1.6087,141400000.0
2009-12-11 10:17:00,1.6087,1.60885,1.6074,1.608,220300000.0
2009-12-11 10:18:00,1.60795,1.6085,1.6079,1.6083,162100000.0
2009-12-11 10:19:00,1.6083,1.60865,1.60815,1.60865,154500000.0
2009-12-11 10:20:00,1.60865,1.6087,1.6083,1.60845,145100000.0
2009-12-11 10:21:00,1.6085,1.60885,1.6083,1.6085,150900000.0
2009-12-11 10:22:00,1.6085,1.60865,1.6083,1.60835,101500000.0
2009-12-11 10:23:00,1.60835,1.6086,1.60835,1.60855,25700000.0
2009-12-11 10:24:00,1.6085,1.60855,1.6083,1.6084,57400000.0
2009-12-11 10:25:00,1.60835,1.6085,1.6081,1.6082,67500000.0
2009-12-11 10:26:00,1.6083,1.6084,1.6082,1.60825,57000000.0
2009-12-11 10:27:00,1.60825,1.60845,1.60795,1.60815,130900000.0
2009-12-11 10:28:00,1.60815,1.60885,1.6081,1.6085,168600000.0
2009-12-11 10:29:00,1.6085,1.6087,1.6082,1.6087,219400000.0
2009-12-11 10:30:00,1.6088,1.6088,1.60835,1.60855,118700000.0
2009-12-11 10:31:00,1.60845,1.609,1.60845,1.609,87200000.0
2009-12-11 10:32:00,1.60895,1.60915,1.60895,1.609,101800000.0
2009-12-11 10:33:00,1.60895,1.60915,1.6087,1.60875,135600000.0
2009-12-11 10:34:00,1.60875,1.60895,1.60835,1.6084,105700000.0
2009-12-11 10:35:00,1.6084,1.60855,1.6083,1.6084,94700000.0
2009-12-11 10:36:00,1.60845,1.6085,1.6083,1.60835,86400000.0
2009-12-11 10:37:00,1.6084,1.6085,1.60825,1.60825,73800000.0
2009-12-11 10:38:00,1.6083,1.60845,1.6081,1.60825,119700000.0
2009-12-11 10:39:00,1.60825,1.6085,1.6082,1.60845,92200000.0
2009-12-11 10:40:00,1.60835,1.6085,1.608,1.60845,116400000.0
2009-12-11 10:41:00,1.60845,1.60845,1.60815,1.60835,145900000.0
2009-12-11 10:42:00,1.60835,1.60845,1.60825,1.60835,55500000.0
2009-12-11 10:43:00,1.60835,1.60835,1.60795,1.6082,77300000.0
2009-12-11 10:44:00,1.6083,1.6084,1.60805,1.60835,145100000.0
2009-12-11 10:45:00,1.60835,1.60845,1.60815,1.60825,134200000.0
2009-12-11 10:46:00,1.60825,1.60835,1.60785,1.60805,107500000.0
2009-12-11 10:47:00,1.608,1.60845,1.608,1.6084,197300000.0
2009-12-11 10:48:00,1.6084,1.6085,1.6081,1.60835,200000000.0
2009-12-11 10:49:00,1.60845,1.6088,1.60825,1.6086,178400000.0
2009-12-11 10:50:00,1.6085,1.6085,1.608,1.6084,148400000.0
2009-12-11 10:51:00,1.6084,1.60855,1.60825,1.60845,93800000.0
2009-12-11 10:52:00,1.6085,1.6088,1.6083,1.60875,123100000.0
2009-12-11 10:53:00,1.60875,1.6089,1.6084,1.60865,99800000.0
2009-12-11 10:54:00,1.60865,1.6091,1.60865,1.6088,149500000.0
2009-12-11 10:55:00,1.6088,1.60895,1.6083,1.60845,142400000.0
2009-12-11 10:56:00,1.60845,1.60885,1.60835,1.6085,160900000.0
2009-12-11 10:57:00,1.6086,1.6087,1.6084,1.6084,104400000.0
2009-12-11 10:58:00,1.6084,1.6085,1.60825,1.6083,118300000.0
2009-12-11 10:59:00,1.6083,1.6089,1.60825,1.60875,90100000.0
2009-12-11 11:00:00,1.60875,1.60875,1.6082,1.60835,188700000.0
2009-12-11 11:01:00,1.60835,1.60875,1.60835,1.60855,131500000.0
2009-12-11 11:02:00,1.60855,1.60925,1.6084,1.60885,136100000.0
2009-12-11 11:03:00,1.60885,1.6093,1.60885,1.6092,194100000.0
2009-12-11 11:04:00,1.6092,1.6093,1.60895,1.60925,127100000.0
2009-12-11 11:05:00,1.60925,1.6096,1.609,1.60945,97000000.0
2009-12-11 11:06:00,1.60945,1.6099,1.60945,1.60985,126900000.0
2009-12-11 11:07:00,1.6098,1.6101,1.6096,1.60995,136400000.0
2009-12-11 11:08:00,1.60995,1.61005,1.60965,1.60965,120200000.0
2009-12-11 11:09:00,1.60965,1.6098,1.60965,1.60965,63900000.0
2009-12-11 11:10:00,1.60965,1.6098,1.60965,1.60965,66000000.0
2009-12-11 11:11:00,1.60965,1.60975,1.60965,1.60965,17700000.0
2009-12-11 11:12:00,1.60965,1.61,1.60935,1.60935,141000000.0
2009-12-11 11:13:00,1.60955,1.60975,1.60945,1.60975,156900000.0
2009-12-11 11:14:00,1.60975,1.60975,1.60955,1.6096,106900000.0
2009-12-11 11:15:00,1.60955,1.6099,1.60955,1.6099,144700000.0
2009-12-11 11:16:00,1.61,1.61,1.60935,1.6095,198300000.0
2009-12-11 11:17:00,1.6095,1.6098,1.60935,1.60945,167000000.0
2009-12-11 11:18:00,1.60945,1.6097,1.60945,1.60955,148700000.0
2009-12-11 11:19:00,1.60955,1.6098,1.60955,1.6096,90700000.0
2009-12-11 11:20:00,1.60955,1.6097,1.60915,1.6093,168800000.0
2009-12-11 11:21:00,1.60925,1.6094,1.6092,1.6093,76000000.0
2009-12-11 11:22:00,1.60935,1.6094,1.60915,1.6092,59400000.0
2009-12-11 11:23:00,1.60925,1.60945,1.60915,1.60945,57200000.0
2009-12-11 11:24:00,1.60945,1.6096,1.6093,1.6093,24400000.0
2009-12-11 11:25:00,1.6094,1.60975,1.6093,1.60945,111700000.0
2009-12-11 11:26:00,1.60945,1.6098,1.6093,1.60975,81800000.0
2009-12-11 11:27:00,1.60975,1.6098,1.6095,1.6095,84400000.0
2009-12-11 11:28:00,1.6095,1.60985,1.6095,1.6098,84500000.0
2009-12-11 11:29:00,1.6098,1.6102,1.60965,1.61015,89100000.0
2009-12-11 11:30:00,1.61015,1.61025,1.6101,1.61025,43000000.0
2009-12-11 11:31:00,1.6102,1.61055,1.61,1.61025,101600000.0
2009-12-11 11:32:00,1.61025,1.61035,1.61,1.6101,136000000.0
2009-12-11 11:33:00,1.6101,1.6104,1.61,1.61015,105200000.0
2009-12-11 11:34:00,1.6102,1.61065,1.6101,1.6105,150300000.0
2009-12-11 11:35:00,1.61055,1.6113,1.6105,1.611,186100000.0
2009-12-11 11:36:00,1.611,1.61135,1.61075,1.611,135800000.0
2009-12-11 11:37:00,1.61105,1.61175,1.61095,1.61175,142800000.0
2009-12-11 11:38:00,1.61175,1.612,1.61175,1.61185,129200000.0
2009-12-11 11:39:00,1.61185,1.61225,1.6117,1.6117,102200000.0
2009-12-11 11:40:00,1.61185,1.612,1.61155,1.6117,92000000.0
2009-12-11 11:41:00,1.6116,1.6118,1.61125,1.61135,99900000.0
2009-12-11 11:42:00,1.61135,1.61175,1.61135,1.61165,155400000.0
2009-12-11 11:43:00,1.61155,1.6118,1.61145,1.61165,162100000.0
2009-12-11 11:44:00,1.61165,1.6119,1.6115,1.6116,118300000.0
2009-12-11 11:45:00,1.61175,1.61195,1.6116,1.61185,96000000.0
2009-12-11 11:46:00,1.61185,1.612,1.6114,1.6115,89700000.0
2009-12-11 11:47:00,1.6115,1.6122,1.6114,1.61205,71600000.0
2009-12-11 11:48:00,1.612,1.61215,1.61175,1.61175,67900000.0
2009-12-11 11:49:00,1.61175,1.61185,1.611,1.6115,77300000.0
2009-12-11 11:50:00,1.6114,1.61175,1.6113,1.61165,44800000.0
2009-12-11 11:51:00,1.6116,1.6118,1.611,1.6112,103200000.0
2009-12-11 11:52:00,1.6112,1.6115,1.6111,1.6115,132000000.0
2009-12-11 11:53:00,1.6115,1.6116,1.61105,1.6115,107500000.0
2009-12-11 11:54:00,1.6115,1.61155,1.61105,1.61115,66100000.0
2009-12-11 11:55:00,1.61115,1.61135,1.61115,1.61115,70100000.0
2009-12-11 11:56:00,1.61115,1.61135,1.61105,1.6112,113600000.0
2009-12-11 11:57:00,1.61115,1.6112,1.61105,1.6111,75400000.0
2009-12-11 11:58:00,1.6111,1.6113,1.61105,1.61105,79800000.0
2009-12-11 11:59:00,1.61105,1.6115,1.61105,1.6114,82500000.0
2009-12-11 12:00:00,1.61135,1.61165,1.61135,1.61145,84800000.0
2009-12-11 12:01:00,1.6114,1.6115,1.61125,1.61135,39000000.0
2009-12-11 12:02:00,1.61135,1.6114,1.61105,1.6112,41000000.0
2009-12-11 12:03:00,1.6112,1.6114,1.61095,1.6111,60700000.0
2009-12-11 12:04:00,1.61105,1.6113,1.61095,1.61105,77500000.0
2009-12-11 12:05:00,1.6111,1.61135,1.61095,1.61125,92400000.0
2009-12-11 12:06:00,1.6112,1.6113,1.61115,1.6112,80300000.0
2009-12-11 12:07:00,1.6112,1.61145,1.6111,1.61115,155300000.0
2009-12-11 12:08:00,1.61115,1.6114,1.61105,1.61115,86600000.0
2009-12-11 12:09:00,1.61115,1.61115,1.61085,1.61085,56200000.0
2009-12-11 12:10:00,1.61085,1.6112,1.61085,1.6111,62000000.0
2009-12-11 12:11:00,1.6111,1.6111,1.61095,1.61105,116900000.0
2009-12-11 12:12:00,1.61105,1.61115,1.611,1.61105,132500000.0
2009-12-11 12:13:00,1.61105,1.6112,1.61095,1.6111,42700000.0
2009-12-11 12:14:00,1.61125,1.61155,1.61125,1.6114,41800000.0
2009-12-11 12:15:00,1.6114,1.61145,1.6111,1.6111,45100000.0
2009-12-11 12:16:00,1.61115,1.6113,1.6111,1.6113,49800000.0
2009-12-11 12:17:00,1.61135,1.61145,1.61135,1.61135,23300000.0
2009-12-11 12:18:00,1.6114,1.61155,1.61125,1.61125,46000000.0
2009-12-11 12:19:00,1.61125,1.61125,1.611,1.61105,59000000.0
2009-12-11 12:20:00,1.61105,1.6114,1.611,1.6113,60500000.0
2009-12-11 12:21:00,1.6112,1.61125,1.61085,1.6109,96800000.0
2009-12-11 12:22:00,1.6109,1.61115,1.6108,1.6111,90300000.0
2009-12-11 12:23:00,1.6111,1.6111,1.61095,1.611,24500000.0
2009-12-11 12:24:00,1.6111,1.61115,1.6109,1.61105,50400000.0
2009-12-11 12:25:00,1.61105,1.6111,1.611,1.61105,13600000.0
2009-12-11 12:26:00,1.61115,1.61115,1.61085,1.6109,42400000.0
2009-12-11 12:27:00,1.611,1.6111,1.6109,1.6109,52000000.0
2009-12-11 12:28:00,1.6109,1.6109,1.61075,1.6109,40500000.0
2009-12-11 12:29:00,1.6109,1.611,1.61075,1.6108,33800000.0
2009-12-11 12:30:00,1.6108,1.61115,1.61075,1.61085,60000000.0
2009-12-11 12:31:00,1.6109,1.6109,1.61055,1.6107,72700000.0
2009-12-11 12:32:00,1.6107,1.6109,1.6106,1.6107,164200000.0
2009-12-11 12:33:00,1.6106,1.6116,1.6106,1.61125,155500000.0
2009-12-11 12:34:00,1.61125,1.61125,1.61085,1.611,96000000.0
2009-12-11 12:35:00,1.611,1.6112,1.61085,1.61105,89200000.0
2009-12-11 12:36:00,1.6111,1.6112,1.61095,1.61105,70300000.0
2009-12-11 12:37:00,1.61105,1.6113,1.61095,1.6111,75400000.0
2009-12-11 12:38:00,1.61125,1.61125,1.61105,1.6111,63300000.0
2009-12-11 12:39:00,1.6111,1.6112,1.6111,1.61115,24800000.0
2009-12-11 12:40:00,1.61115,1.61125,1.611,1.61125,48200000.0
2009-12-11 12:41:00,1.61125,1.61125,1.611,1.61115,62900000.0
2009-12-11 12:42:00,1.61105,1.61125,1.61095,1.61125,88300000.0
2009-12-11 12:43:00,1.61115,1.6113,1.6111,1.6111,80700000.0
2009-12-11 12:44:00,1.61105,1.6112,1.61105,1.6111,75500000.0
2009-12-11 12:45:00,1.61105,1.61135,1.611,1.6113,72200000.0
2009-12-11 12:46:00,1.6113,1.6113,1.61095,1.61105,50600000.0
2009-12-11 12:47:00,1.61105,1.61105,1.6108,1.6109,37600000.0
2009-12-11 12:48:00,1.6109,1.61095,1.6108,1.61095,13500000.0
2009-12-11 12:49:00,1.611,1.611,1.61085,1.611,21700000.0
2009-12-11 12:50:00,1.611,1.61105,1.6109,1.61095,20800000.0
2009-12-11 12:51:00,1.61095,1.61095,1.61055,1.61065,65900000.0
2009-12-11 12:52:00,1.6105,1.61065,1.6104,1.6105,108300000.0
2009-12-11 12:53:00,1.6105,1.61105,1.6103,1.61085,208500000.0
2009-12-11 12:54:00,1.61095,1.61135,1.6108,1.61135,109700000.0
2009-12-11 12:55:00,1.61135,1.61165,1.61115,1.61165,110500000.0
2009-12-11 12:56:00,1.61165,1.6118,1.61135,1.61135,122600000.0
2009-12-11 12:57:00,1.61135,1.61155,1.61135,1.61145,88800000.0
2009-12-11 12:58:00,1.61145,1.6115,1.6111,1.61125,109200000.0
2009-12-11 12:59:00,1.61125,1.61135,1.611,1.6113,120700000.0
2009-12-11 13:00:00,1.6113,1.61165,1.6113,1.6116,123700000.0
2009-12-11 13:01:00,1.6116,1.6118,1.61145,1.61175,89600000.0
2009-12-11 13:02:00,1.6117,1.61225,1.61165,1.61215,109200000.0
2009-12-11 13:03:00,1.61215,1.61225,1.61185,1.612,53700000.0
2009-12-11 13:04:00,1.612,1.61215,1.61185,1.6119,46900000.0
2009-12-11 13:05:00,1.61195,1.61205,1.6117,1.6117,62000000.0
2009-12-11 13:06:00,1.6117,1.61195,1.6115,1.6116,86900000.0
2009-12-11 13:07:00,1.6116,1.61165,1.61135,1.61135,60000000.0
2009-12-11 13:08:00,1.61135,1.6114,1.6112,1.6114,69000000.0
2009-12-11 13:09:00,1.6114,1.6114,1.61125,1.6113,40500000.0
2009-12-11 13:10:00,1.61135,1.6117,1.61135,1.61145,68100000.0
2009-12-11 13:11:00,1.61135,1.61155,1.611,1.61115,68300000.0
2009-12-11 13:12:00,1.61115,1.6114,1.61095,1.61135,82900000.0
2009-12-11 13:13:00,1.61135,1.61145,1.61125,1.6114,47200000.0
2009-12-11 13:14:00,1.6114,1.6118,1.61135,1.6117,84900000.0
2009-12-11 13:15:00,1.61165,1.61165,1.61125,1.61145,59400000.0
2009-12-11 13:16:00,1.61145,1.61155,1.61125,1.6115,124000000.0
2009-12-11 13:17:00,1.6114,1.6116,1.61125,1.61135,116800000.0
2009-12-11 13:18:00,1.61135,1.61145,1.6112,1.61135,54100000.0
2009-12-11 13:19:00,1.6112,1.6113,1.61105,1.61105,111100000.0
2009-12-11 13:20:00,1.611,1.61115,1.6108,1.6109,63100000.0
2009-12-11 13:21:00,1.61095,1.61105,1.61075,1.611,89500000.0
2009-12-11 13:22:00,1.61095,1.61115,1.61075,1.6109,119800000.0
2009-12-11 13:23:00,1.61095,1.6111,1.6109,1.61095,38800000.0
2009-12-11 13:24:00,1.61095,1.61115,1.61095,1.61115,19200000.0
2009-12-11 13:25:00,1.61115,1.61115,1.6108,1.6108,54400000.0
2009-12-11 13:26:00,1.6109,1.61095,1.61055,1.61065,93800000.0
2009-12-11 13:27:00,1.61065,1.6108,1.6105,1.61065,68200000.0
2009-12-11 13:28:00,1.6106,1.6109,1.6105,1.6109,41900000.0
2009-12-11 13:29:00,1.6108,1.6109,1.6107,1.61075,44300000.0
2009-12-11 13:30:00,1.61075,1.61075,1.6106,1.6106,36400000.0
2009-12-11 13:31:00,1.6106,1.6107,1.6105,1.61065,56300000.0
2009-12-11 13:32:00,1.61065,1.6109,1.61055,1.6107,87400000.0
2009-12-11 13:33:00,1.6107,1.6107,1.6106,1.6106,81300000.0
2009-12-11 13:34:00,1.6106,1.61075,1.6104,1.6107,57900000.0
2009-12-11 13:35:00,1.6107,1.6109,1.61055,1.61065,78000000.0
2009-12-11 13:36:00,1.61065,1.61065,1.61015,1.61025,87700000.0
2009-12-11 13:37:00,1.61025,1.61035,1.61025,1.6103,24600000.0
2009-12-11 13:38:00,1.6103,1.6103,1.60995,1.6101,27900000.0
2009-12-11 13:39:00,1.61015,1.61035,1.61005,1.6103,43300000.0
2009-12-11 13:40:00,1.6103,1.61045,1.61005,1.61015,152400000.0
2009-12-11 13:41:00,1.6101,1.6106,1.6101,1.6105,67500000.0
2009-12-11 13:42:00,1.6105,1.61065,1.61045,1.61065,29700000.0
2009-12-11 13:43:00,1.61065,1.61065,1.61045,1.6106,27600000.0
2009-12-11 13:44:00,1.61055,1.61055,1.61045,1.61055,15000000.0
2009-12-11 13:45:00,1.6105,1.6105,1.6104,1.6104,16400000.0
2009-12-11 13:46:00,1.6104,1.6104,1.6102,1.6102,19600000.0
2009-12-11 13:47:00,1.6102,1.6102,1.61015,1.6102,18000000.0
2009-12-11 13:48:00,1.6102,1.6104,1.6102,1.61035,41500000.0
2009-12-11 13:49:00,1.61035,1.61035,1.61,1.61035,34000000.0
2009-12-11 13:50:00,1.6103,1.61045,1.61015,1.61025,42400000.0
2009-12-11 13:51:00,1.61025,1.6103,1.61,1.6103,70000000.0
2009-12-11 13:52:00,1.6103,1.61045,1.60975,1.61005,96800000.0
2009-12-11 13:53:00,1.61015,1.61025,1.6099,1.60995,55300000.0
2009-12-11 13:54:00,1.61005,1.61005,1.60935,1.60945,88600000.0
2009-12-11 13:55:00,1.60945,1.6095,1.6092,1.6094,86400000.0
2009-12-11 13:56:00,1.6094,1.60975,1.6093,1.60955,47600000.0
2009-12-11 13:57:00,1.6097,1.6097,1.60945,1.60945,71300000.0
2009-12-11 13:58:00,1.60945,1.60955,1.60945,1.60955,97900000.0
2009-12-11 13:59:00,1.60955,1.6097,1.60935,1.6096,82200000.0
2009-12-11 14:00:00,1.6096,1.6097,1.60945,1.60955,46400000.0
2009-12-11 14:01:00,1.6095,1.6095,1.60935,1.60945,14400000.0
2009-12-11 14:02:00,1.6095,1.6096,1.6093,1.6095,40600000.0
2009-12-11 14:03:00,1.60955,1.60955,1.60935,1.60935,44000000.0
2009-12-11 14:04:00,1.60935,1.60935,1.60895,1.60905,119100000.0
2009-12-11 14:05:00,1.60905,1.60925,1.60905,1.60905,84400000.0
2009-12-11 14:06:00,1.6091,1.6092,1.609,1.60905,44700000.0
2009-12-11 14:07:00,1.60905,1.6093,1.60895,1.6092,101200000.0
2009-12-11 14:08:00,1.60925,1.6097,1.6092,1.6097,140400000.0
2009-12-11 14:09:00,1.60975,1.60975,1.60955,1.6097,79500000.0
2009-12-11 14:10:00,1.6096,1.6096,1.60905,1.60915,55400000.0
2009-12-11 14:11:00,1.6091,1.6091,1.60885,1.60895,68300000.0
2009-12-11 14:12:00,1.60895,1.60905,1.6088,1.6089,82300000.0
2009-12-11 14:13:00,1.6089,1.60935,1.6089,1.6093,102900000.0
2009-12-11 14:14:00,1.60925,1.60945,1.60905,1.60945,95500000.0
2009-12-11 14:15:00,1.60935,1.60955,1.60925,1.60925,38700000.0
2009-12-11 14:16:00,1.60915,1.60945,1.60915,1.6094,75500000.0
2009-12-11 14:17:00,1.60935,1.6094,1.60905,1.6094,62300000.0
2009-12-11 14:18:00,1.60935,1.6094,1.60865,1.60865,74400000.0
2009-12-11 14:19:00,1.60875,1.60885,1.60815,1.6083,89100000.0
2009-12-11 14:20:00,1.60835,1.60835,1.60805,1.6081,62200000.0
2009-12-11 14:21:00,1.6081,1.6081,1.608,1.608,30500000.0
2009-12-11 14:22:00,1.60805,1.60835,1.60795,1.6082,79800000.0
2009-12-11 14:23:00,1.6082,1.60825,1.60755,1.6077,117100000.0
2009-12-11 14:24:00,1.60775,1.60795,1.60755,1.60795,77700000.0
2009-12-11 14:25:00,1.6079,1.60825,1.60775,1.60815,87300000.0
2009-12-11 14:26:00,1.60825,1.60825,1.60785,1.608,72500000.0
2009-12-11 14:27:00,1.608,1.6082,1.60775,1.60775,100600000.0
2009-12-11 14:28:00,1.60775,1.60815,1.60775,1.6079,83500000.0
2009-12-11 14:29:00,1.6079,1.608,1.6077,1.608,94700000.0
2009-12-11 14:30:00,1.608,1.60805,1.60775,1.60785,84900000.0
2009-12-11 14:31:00,1.60795,1.6081,1.6077,1.60795,97100000.0
2009-12-11 14:32:00,1.608,1.6081,1.6079,1.6079,51500000.0
2009-12-11 14:33:00,1.6079,1.60805,1.6078,1.60805,65300000.0
2009-12-11 14:34:00,1.60805,1.6083,1.60795,1.60805,83200000.0
2009-12-11 14:35:00,1.60805,1.60815,1.60795,1.60805,30900000.0
2009-12-11 14:36:00,1.60805,1.6081,1.6078,1.60785,38800000.0
2009-12-11 14:37:00,1.6078,1.60795,1.6075,1.60795,51700000.0
2009-12-11 14:38:00,1.60795,1.60815,1.60785,1.60795,67200000.0
2009-12-11 14:39:00,1.60785,1.608,1.60775,1.60795,34600000.0
2009-12-11 14:40:00,1.60795,1.60795,1.6076,1.60775,57300000.0
2009-12-11 14:41:00,1.60775,1.6079,1.60775,1.60785,46700000.0
2009-12-11 14:42:00,1.60785,1.60785,1.60775,1.60775,41800000.0
2009-12-11 14:43:00,1.6078,1.6079,1.60775,1.60785,16500000.0
2009-12-11 14:44:00,1.60785,1.608,1.60775,1.608,31500000.0
2009-12-11 14:45:00,1.6079,1.6079,1.6077,1.6078,41000000.0
2009-12-11 14:46:00,1.60785,1.6079,1.6077,1.60775,37600000.0
2009-12-11 14:47:00,1.60775,1.60785,1.6076,1.6076,35900000.0
2009-12-11 14:48:00,1.60755,1.60755,1.60715,1.60715,56000000.0
2009-12-11 14:49:00,1.60715,1.60745,1.6071,1.60745,40400000.0
2009-12-11 14:50:00,1.6072,1.6076,1.60715,1.6075,95600000.0
2009-12-11 14:51:00,1.60745,1.6075,1.60725,1.60745,83800000.0
2009-12-11 14:52:00,1.6075,1.60765,1.60735,1.6075,30600000.0
2009-12-11 14:53:00,1.60745,1.6076,1.6073,1.6076,55600000.0
2009-12-11 14:54:00,1.60775,1.60775,1.60735,1.60735,73900000.0
2009-12-11 14:55:00,1.60735,1.60765,1.6073,1.6074,104500000.0
2009-12-11 14:56:00,1.6074,1.6074,1.60705,1.6072,63100000.0
2009-12-11 14:57:00,1.60725,1.6076,1.60715,1.60735,51200000.0
2009-12-11 14:58:00,1.6075,1.6075,1.6071,1.60715,74500000.0
2009-12-11 14:59:00,1.6071,1.60715,1.60685,1.60695,50700000.0
2009-12-11 15:00:00,1.6068,1.6071,1.6068,1.6069,25600000.0
2009-12-11 15:01:00,1.60685,1.60705,1.6065,1.6067,62900000.0
2009-12-11 15:02:00,1.60665,1.60695,1.6066,1.60695,104000000.0
2009-12-11 15:03:00,1.60695,1.6072,1.6068,1.6071,55700000.0
2009-12-11 15:04:00,1.6071,1.6072,1.6065,1.60655,112100000.0
2009-12-11 15:05:00,1.6066,1.60695,1.6065,1.60685,60700000.0
2009-12-11 15:06:00,1.6069,1.607,1.6066,1.60685,85400000.0
2009-12-11 15:07:00,1.60695,1.607,1.60655,1.60665,92900000.0
2009-12-11 15:08:00,1.60665,1.60705,1.60665,1.6069,48000000.0
2009-12-11 15:09:00,1.6068,1.60695,1.6066,1.60665,82400000.0
2009-12-11 15:10:00,1.60675,1.60695,1.60665,1.6068,81500000.0
2009-12-11 15:11:00,1.6069,1.60705,1.60665,1.60695,140600000.0
2009-12-11 15:12:00,1.60695,1.60695,1.6069,1.6069,27200000.0
2009-12-11 15:13:00,1.60695,1.60715,1.60675,1.60685,68100000.0
2009-12-11 15:14:00,1.60685,1.60775,1.60665,1.60735,136100000.0
2009-12-11 15:15:00,1.60775,1.60785,1.6073,1.6077,126600000.0
2009-12-11 15:16:00,1.6079,1.608,1.6073,1.6073,151800000.0
2009-12-11 15:17:00,1.6073,1.60735,1.60705,1.60715,99000000.0
2009-12-11 15:18:00,1.60715,1.6072,1.60685,1.60705,107200000.0
2009-12-11 15:19:00,1.60705,1.60705,1.60665,1.6068,129600000.0
2009-12-11 15:20:00,1.6068,1.60685,1.60665,1.60665,61100000.0
2009-12-11 15:21:00,1.6066,1.60665,1.6066,1.6066,37200000.0
2009-12-11 15:22:00,1.6066,1.6066,1.60635,1.6064,47900000.0
2009-12-11 15:23:00,1.6065,1.60675,1.6062,1.60655,88200000.0
2009-12-11 15:24:00,1.60655,1.607,1.6063,1.6065,145000000.0
2009-12-11 15:25:00,1.60655,1.6068,1.6064,1.6065,68600000.0
2009-12-11 15:26:00,1.6065,1.6068,1.60635,1.60655,89000000.0
2009-12-11 15:27:00,1.6065,1.6072,1.6065,1.60715,115100000.0
2009-12-11 15:28:00,1.60705,1.60705,1.60665,1.6067,26800000.0
2009-12-11 15:29:00,1.6066,1.6067,1.60595,1.606,340600000.0
2009-12-11 15:30:00,1.60605,1.60625,1.6054,1.60555,412000000.0
2009-12-11 15:31:00,1.6054,1.6069,1.6048,1.6063,366300000.0
2009-12-11 15:32:00,1.6063,1.60635,1.6055,1.6057,302100000.0
2009-12-11 15:33:00,1.6056,1.6061,1.6054,1.60595,361400000.0
2009-12-11 15:34:00,1.60585,1.60725,1.60575,1.60715,350100000.0
2009-12-11 15:35:00,1.60725,1.6081,1.60705,1.60775,264900000.0
2009-12-11 15:36:00,1.60775,1.6083,1.60755,1.60765,300300000.0
2009-12-11 15:37:00,1.6076,1.60815,1.6075,1.6079,267100000.0
2009-12-11 15:38:00,1.60795,1.6084,1.6077,1.6083,205900000.0
2009-12-11 15:39:00,1.60835,1.6086,1.60725,1.60745,233000000.0
2009-12-11 15:40:00,1.60745,1.60755,1.60695,1.6071,198300000.0
2009-12-11 15:41:00,1.6071,1.6073,1.6066,1.6068,191700000.0
2009-12-11 15:42:00,1.6067,1.60685,1.6064,1.60655,181700000.0
2009-12-11 15:43:00,1.6066,1.6068,1.606,1.606,201700000.0
2009-12-11 15:44:00,1.6061,1.6067,1.6061,1.6066,146700000.0
2009-12-11 15:45:00,1.60665,1.6071,1.60645,1.6067,151700000.0
2009-12-11 15:46:00,1.6066,1.60685,1.60645,1.60665,115000000.0
2009-12-11 15:47:00,1.6067,1.60675,1.6063,1.60645,91900000.0
2009-12-11 15:48:00,1.60645,1.60665,1.60615,1.6062,136300000.0
2009-12-11 15:49:00,1.6063,1.60665,1.60625,1.60635,134200000.0
2009-12-11 15:50:00,1.60645,1.60655,1.6062,1.60645,92900000.0
2009-12-11 15:51:00,1.60645,1.607,1.60625,1.60665,107500000.0
2009-12-11 15:52:00,1.6066,1.6066,1.6062,1.6062,88600000.0
2009-12-11 15:53:00,1.60615,1.6066,1.60605,1.6065,153600000.0
2009-12-11 15:54:00,1.6066,1.6066,1.60605,1.6064,92600000.0
2009-12-11 15:55:00,1.6064,1.6067,1.60615,1.6063,129100000.0
2009-12-11 15:56:00,1.6063,1.60685,1.6059,1.60665,194400000.0
2009-12-11 15:57:00,1.60675,1.60695,1.6059,1.60605,261200000.0
2009-12-11 15:58:00,1.60605,1.6063,1.6056,1.60585,267100000.0
2009-12-11 15:59:00,1.6058,1.6063,1.60545,1.60605,158100000.0
2009-12-11 16:00:00,1.60605,1.6063,1.60555,1.60565,334800000.0
2009-12-11 16:01:00,1.6056,1.60575,1.60555,1.6057,182700000.0
2009-12-11 16:02:00,1.60575,1.60655,1.60555,1.60625,140700000.0
2009-12-11 16:03:00,1.6063,1.60665,1.6062,1.6064,209000000.0
2009-12-11 16:04:00,1.60635,1.6064,1.6053,1.6055,187900000.0
2009-12-11 16:05:00,1.6057,1.606,1.6053,1.6054,184700000.0
2009-12-11 16:06:00,1.60545,1.60595,1.6052,1.6057,206000000.0
2009-12-11 16:07:00,1.6056,1.6058,1.6053,1.60575,216300000.0
2009-12-11 16:08:00,1.6058,1.6059,1.6053,1.6056,147100000.0
2009-12-11 16:09:00,1.6056,1.6058,1.60515,1.60535,188700000.0
2009-12-11 16:10:00,1.60535,1.60565,1.60455,1.60485,211000000.0
2009-12-11 16:11:00,1.60495,1.6052,1.60435,1.60485,228200000.0
2009-12-11 16:12:00,1.6047,1.60525,1.60465,1.605,192400000.0
2009-12-11 16:13:00,1.6051,1.60545,1.60475,1.60475,171300000.0
2009-12-11 16:14:00,1.60465,1.6049,1.6045,1.6047,171400000.0
2009-12-11 16:15:00,1.6046,1.60465,1.60415,1.60455,186000000.0
2009-12-11 16:16:00,1.60455,1.6047,1.60405,1.6042,200700000.0
2009-12-11 16:17:00,1.60425,1.60445,1.60415,1.60425,213700000.0
2009-12-11 16:18:00,1.60435,1.60465,1.60405,1.6044,323300000.0
2009-12-11 16:19:00,1.6044,1.605,1.6043,1.6049,134500000.0
2009-12-11 16:20:00,1.605,1.60515,1.6047,1.6049,189400000.0
2009-12-11 16:21:00,1.60485,1.605,1.6047,1.60485,129300000.0
2009-12-11 16:22:00,1.60485,1.60505,1.6047,1.6048,215700000.0
2009-12-11 16:23:00,1.60465,1.60505,1.60465,1.60495,170100000.0
2009-12-11 16:24:00,1.605,1.605,1.6045,1.60465,160400000.0
2009-12-11 16:25:00,1.60465,1.6048,1.60435,1.6048,154000000.0
2009-12-11 16:26:00,1.6047,1.60485,1.6044,1.60465,140400000.0
2009-12-11 16:27:00,1.60465,1.6048,1.60415,1.6042,181500000.0
2009-12-11 16:28:00,1.60415,1.6042,1.6034,1.60385,284800000.0
2009-12-11 16:29:00,1.60375,1.60415,1.60335,1.60355,225900000.0
2009-12-11 16:30:00,1.6035,1.60355,1.6026,1.6031,213200000.0
2009-12-11 16:31:00,1.603,1.6032,1.6028,1.60285,188800000.0
2009-12-11 16:32:00,1.60285,1.603,1.60225,1.6029,175400000.0
2009-12-11 16:33:00,1.6029,1.6032,1.6027,1.6027,188600000.0
2009-12-11 16:34:00,1.60255,1.6034,1.60255,1.6031,238000000.0
2009-12-11 16:35:00,1.60305,1.60335,1.60285,1.60305,214200000.0
2009-12-11 16:36:00,1.603,1.6033,1.6027,1.60315,197600000.0
2009-12-11 16:37:00,1.60315,1.60315,1.60265,1.6029,203500000.0
2009-12-11 16:38:00,1.60285,1.60345,1.60285,1.60335,195900000.0
2009-12-11 16:39:00,1.6033,1.6035,1.60305,1.60325,201500000.0
2009-12-11 16:40:00,1.60315,1.60335,1.603,1.6033,249100000.0
2009-12-11 16:41:00,1.60325,1.60335,1.6028,1.60305,176200000.0
2009-12-11 16:42:00,1.6032,1.6032,1.60255,1.6027,247700000.0
2009-12-11 16:43:00,1.6028,1.60285,1.60215,1.60235,227900000.0
2009-12-11 16:44:00,1.60235,1.6026,1.6022,1.6024,247100000.0
2009-12-11 16:45:00,1.6024,1.60265,1.60215,1.60235,309600000.0
2009-12-11 16:46:00,1.60235,1.6027,1.6022,1.60255,260500000.0
2009-12-11 16:47:00,1.60255,1.60295,1.60235,1.6029,197900000.0
2009-12-11 16:48:00,1.6029,1.6037,1.6028,1.60345,197100000.0
2009-12-11 16:49:00,1.6034,1.60435,1.6034,1.60415,188600000.0
2009-12-11 16:50:00,1.60415,1.6043,1.6032,1.60325,257400000.0
2009-12-11 16:51:00,1.60315,1.60375,1.60315,1.60355,230100000.0
2009-12-11 16:52:00,1.6037,1.6037,1.60325,1.60325,204000000.0
2009-12-11 16:53:00,1.6033,1.6034,1.60295,1.603,192000000.0
2009-12-11 16:54:00,1.603,1.60325,1.60255,1.6026,239700000.0
2009-12-11 16:55:00,1.60255,1.6031,1.60235,1.6027,263900000.0
2009-12-11 16:56:00,1.60265,1.6033,1.6022,1.60295,250000000.0
2009-12-11 16:57:00,1.60305,1.6033,1.60205,1.60285,242200000.0
2009-12-11 16:58:00,1.60285,1.60305,1.6023,1.6025,209400000.0
2009-12-11 16:59:00,1.6025,1.60305,1.60225,1.60305,235400000.0
2009-12-11 17:00:00,1.6032,1.60365,1.6027,1.60305,254200000.0
2009-12-11 17:01:00,1.603,1.6035,1.60295,1.60345,174600000.0
2009-12-11 17:02:00,1.60345,1.6039,1.6032,1.6032,174500000.0
2009-12-11 17:03:00,1.6032,1.60365,1.60305,1.60325,235800000.0
2009-12-11 17:04:00,1.60325,1.60355,1.60255,1.60275,214500000.0
2009-12-11 17:05:00,1.60265,1.60285,1.60215,1.6027,309800000.0
2009-12-11 17:06:00,1.6026,1.60275,1.60205,1.60215,273600000.0
2009-12-11 17:07:00,1.6021,1.603,1.60195,1.60295,235100000.0
2009-12-11 17:08:00,1.60295,1.6032,1.60235,1.60235,242000000.0
2009-12-11 17:09:00,1.60235,1.6028,1.6022,1.6023,272000000.0
2009-12-11 17:10:00,1.6023,1.6026,1.60205,1.60235,185500000.0
2009-12-11 17:11:00,1.6024,1.6027,1.60195,1.60205,254800000.0
2009-12-11 17:12:00,1.60215,1.60215,1.60165,1.60185,195700000.0
2009-12-11 17:13:00,1.60185,1.60225,1.60165,1.60205,227100000.0
2009-12-11 17:14:00,1.60205,1.60235,1.60135,1.60135,213900000.0
2009-12-11 17:15:00,1.6014,1.60205,1.60135,1.602,287700000.0
2009-12-11 17:16:00,1.602,1.60215,1.6014,1.60165,245800000.0
2009-12-11 17:17:00,1.6015,1.60195,1.60125,1.6016,261700000.0
2009-12-11 17:18:00,1.60155,1.60185,1.60105,1.60105,206100000.0
2009-12-11 17:19:00,1.6011,1.60125,1.60075,1.6008,223000000.0
2009-12-11 17:20:00,1.6008,1.60135,1.6006,1.60105,211200000.0
2009-12-11 17:21:00,1.601,1.6011,1.60045,1.60055,232000000.0
2009-12-11 17:22:00,1.6006,1.601,1.60055,1.60075,186900000.0
2009-12-11 17:23:00,1.60075,1.60085,1.60035,1.60045,218200000.0
2009-12-11 17:24:00,1.60065,1.60115,1.6004,1.60095,206900000.0
2009-12-11 17:25:00,1.60095,1.60105,1.6007,1.60105,126800000.0
2009-12-11 17:26:00,1.601,1.6011,1.60065,1.6009,167500000.0
2009-12-11 17:27:00,1.6009,1.6012,1.60075,1.6009,148900000.0
2009-12-11 17:28:00,1.60085,1.60125,1.6008,1.60105,127500000.0
2009-12-11 17:29:00,1.60085,1.6012,1.6008,1.60105,176200000.0
2009-12-11 17:30:00,1.60105,1.60125,1.6009,1.60115,182300000.0
2009-12-11 17:31:00,1.60115,1.60135,1.60085,1.60105,101700000.0
2009-12-11 17:32:00,1.60105,1.60125,1.60085,1.60095,138300000.0
2009-12-11 17:33:00,1.60095,1.60105,1.6005,1.6006,95100000.0
2009-12-11 17:34:00,1.6006,1.6009,1.60035,1.6009,161600000.0
2009-12-11 17:35:00,1.60075,1.6014,1.60055,1.6013,202600000.0
2009-12-11 17:36:00,1.6013,1.6016,1.60115,1.60135,127900000.0
2009-12-11 17:37:00,1.60135,1.60145,1.6008,1.60095,110900000.0
2009-12-11 17:38:00,1.60095,1.6016,1.60095,1.6013,156600000.0
2009-12-11 17:39:00,1.60135,1.6016,1.60135,1.60145,113300000.0
2009-12-11 17:40:00,1.60145,1.6019,1.6014,1.60175,127900000.0
2009-12-11 17:41:00,1.60175,1.602,1.60155,1.6019,160500000.0
2009-12-11 17:42:00,1.6018,1.6023,1.60175,1.60195,140600000.0
2009-12-11 17:43:00,1.602,1.6029,1.602,1.60265,187200000.0
2009-12-11 17:44:00,1.6027,1.60325,1.6022,1.60315,166400000.0
2009-12-11 17:45:00,1.60315,1.6039,1.60305,1.6039,199500000.0
2009-12-11 17:46:00,1.6039,1.60395,1.6035,1.60385,171000000.0
2009-12-11 17:47:00,1.6038,1.60405,1.60355,1.60375,131900000.0
2009-12-11 17:48:00,1.60375,1.604,1.60335,1.6034,165000000.0
2009-12-11 17:49:00,1.6034,1.60405,1.60325,1.60395,189500000.0
2009-12-11 17:50:00,1.60395,1.60425,1.6037,1.60385,132400000.0
2009-12-11 17:51:00,1.6038,1.6041,1.60375,1.60375,127200000.0
2009-12-11 17:52:00,1.6038,1.60405,1.6035,1.6035,118500000.0
2009-12-11 17:53:00,1.60345,1.60365,1.60315,1.60355,158400000.0
2009-12-11 17:54:00,1.6034,1.6036,1.60325,1.6034,208800000.0
2009-12-11 17:55:00,1.6034,1.60365,1.60325,1.60325,192100000.0
2009-12-11 17:56:00,1.6034,1.6038,1.60325,1.60365,228400000.0
2009-12-11 17:57:00,1.60365,1.60375,1.6033,1.6035,165400000.0
2009-12-11 17:58:00,1.6034,1.6037,1.6033,1.60335,126200000.0
2009-12-11 17:59:00,1.60335,1.60425,1.6033,1.6041,209300000.0
2009-12-11 18:00:00,1.60415,1.6042,1.60345,1.60365,180600000.0
2009-12-11 18:01:00,1.60365,1.604,1.60345,1.60385,171700000.0
2009-12-11 18:02:00,1.60385,1.6041,1.60315,1.6035,140500000.0
2009-12-11 18:03:00,1.6035,1.6036,1.60335,1.6036,111400000.0
2009-12-11 18:04:00,1.6036,1.6038,1.6034,1.6036,136700000.0
2009-12-11 18:05:00,1.6037,1.6042,1.60355,1.60385,157000000.0
2009-12-11 18:06:00,1.60385,1.60395,1.60365,1.6039,123700000.0
2009-12-11 18:07:00,1.6038,1.60405,1.60375,1.6038,120600000.0
2009-12-11 18:08:00,1.6038,1.60405,1.60355,1.60405,100000000.0
2009-12-11 18:09:00,1.60395,1.60405,1.60315,1.6034,159700000.0
2009-12-11 18:10:00,1.60345,1.6036,1.6033,1.6035,148300000.0
2009-12-11 18:11:00,1.6035,1.6037,1.60325,1.6034,133500000.0
2009-12-11 18:12:00,1.60345,1.60375,1.60335,1.60365,104500000.0
2009-12-11 18:13:00,1.6036,1.60415,1.6035,1.60375,179900000.0
2009-12-11 18:14:00,1.60375,1.60395,1.6035,1.60375,187300000.0
2009-12-11 18:15:00,1.6038,1.604,1.6035,1.6037,118500000.0
2009-12-11 18:16:00,1.6037,1.6039,1.60295,1.6031,155100000.0
2009-12-11 18:17:00,1.60315,1.6033,1.60265,1.60295,167900000.0
2009-12-11 18:18:00,1.60295,1.60365,1.60295,1.6034,187700000.0
2009-12-11 18:19:00,1.6034,1.6042,1.60335,1.6041,201700000.0
2009-12-11 18:20:00,1.6042,1.60435,1.6038,1.60425,284700000.0
2009-12-11 18:21:00,1.60425,1.60475,1.60385,1.6039,232500000.0
2009-12-11 18:22:00,1.6038,1.6046,1.60365,1.60455,201700000.0
2009-12-11 18:23:00,1.60465,1.6048,1.6041,1.60465,340500000.0
2009-12-11 18:24:00,1.60465,1.60495,1.60415,1.60435,192200000.0
2009-12-11 18:25:00,1.60435,1.60445,1.60365,1.60405,190800000.0
2009-12-11 18:26:00,1.6041,1.6041,1.60335,1.60365,210200000.0
2009-12-11 18:27:00,1.60365,1.60365,1.60265,1.6031,191100000.0
2009-12-11 18:28:00,1.60305,1.60335,1.6026,1.6027,210500000.0
2009-12-11 18:29:00,1.6028,1.6036,1.60255,1.60325,203500000.0
2009-12-11 18:30:00,1.60345,1.6042,1.60345,1.6041,158000000.0
2009-12-11 18:31:00,1.60405,1.60445,1.604,1.6043,137000000.0
2009-12-11 18:32:00,1.60435,1.60435,1.6038,1.60385,164200000.0
2009-12-11 18:33:00,1.6038,1.6038,1.6031,1.6034,151800000.0
2009-12-11 18:34:00,1.6034,1.60355,1.60305,1.60305,172400000.0
2009-12-11 18:35:00,1.60305,1.60315,1.60225,1.6026,178100000.0
2009-12-11 18:36:00,1.60255,1.60285,1.60225,1.6024,162800000.0
2009-12-11 18:37:00,1.6023,1.60275,1.60215,1.60245,194000000.0
2009-12-11 18:38:00,1.60245,1.6028,1.6022,1.6024,158600000.0
2009-12-11 18:39:00,1.60245,1.6025,1.6019,1.6019,180800000.0
2009-12-11 18:40:00,1.60185,1.6022,1.6017,1.6022,146800000.0
2009-12-11 18:41:00,1.6022,1.6026,1.60185,1.60235,147900000.0
2009-12-11 18:42:00,1.60235,1.60245,1.60175,1.60175,118300000.0
2009-12-11 18:43:00,1.6018,1.6021,1.6017,1.60195,135100000.0
2009-12-11 18:44:00,1.60195,1.60225,1.6018,1.602,129100000.0
2009-12-11 18:45:00,1.60205,1.60245,1.602,1.6022,138000000.0
2009-12-11 18:46:00,1.60225,1.6025,1.60205,1.6022,126800000.0
2009-12-11 18:47:00,1.60215,1.60265,1.60205,1.60245,150900000.0
2009-12-11 18:48:00,1.6025,1.60295,1.6025,1.6028,123800000.0
2009-12-11 18:49:00,1.60285,1.6029,1.6024,1.60265,113300000.0
2009-12-11 18:50:00,1.60265,1.6031,1.6025,1.60275,134800000.0
2009-12-11 18:51:00,1.6027,1.60275,1.6022,1.6024,45400000.0
2009-12-11 18:52:00,1.6024,1.6026,1.60195,1.60205,112300000.0
2009-12-11 18:53:00,1.60205,1.60225,1.60185,1.6021,89300000.0
2009-12-11 18:54:00,1.60205,1.6023,1.60195,1.60225,96700000.0
2009-12-11 18:55:00,1.60225,1.60265,1.6022,1.60265,148800000.0
2009-12-11 18:56:00,1.6025,1.6033,1.6025,1.603,118900000.0
2009-12-11 18:57:00,1.60305,1.60335,1.6028,1.6029,120800000.0
2009-12-11 18:58:00,1.60295,1.6032,1.60285,1.603,106300000.0
2009-12-11 18:59:00,1.60295,1.60305,1.60225,1.6023,94900000.0
2009-12-11 19:00:00,1.6024,1.60275,1.6023,1.60255,107600000.0
2009-12-11 19:01:00,1.60255,1.60255,1.602,1.60215,105600000.0
2009-12-11 19:02:00,1.6021,1.6023,1.602,1.602,94200000.0
2009-12-11 19:03:00,1.602,1.60215,1.60175,1.6021,97700000.0
2009-12-11 19:04:00,1.6021,1.60245,1.6021,1.60235,100500000.0
2009-12-11 19:05:00,1.60235,1.60235,1.6019,1.60195,62700000.0
2009-12-11 19:06:00,1.60185,1.60205,1.60175,1.6018,124200000.0
2009-12-11 19:07:00,1.6018,1.6021,1.60125,1.60135,138700000.0
2009-12-11 19:08:00,1.60135,1.60145,1.6008,1.6008,122200000.0
2009-12-11 19:09:00,1.6009,1.60125,1.6007,1.60125,118100000.0
2009-12-11 19:10:00,1.60125,1.6014,1.60095,1.6011,115200000.0
2009-12-11 19:11:00,1.6011,1.60205,1.6011,1.6018,120700000.0
2009-12-11 19:12:00,1.6018,1.6021,1.60145,1.6018,137100000.0
2009-12-11 19:13:00,1.6018,1.60185,1.6015,1.60165,127400000.0
2009-12-11 19:14:00,1.60165,1.60205,1.60155,1.6019,100100000.0
2009-12-11 19:15:00,1.60195,1.60215,1.6019,1.60195,64500000.0
2009-12-11 19:16:00,1.602,1.602,1.60135,1.60135,116200000.0
2009-12-11 19:17:00,1.6014,1.60175,1.6014,1.6014,118200000.0
2009-12-11 19:18:00,1.6014,1.60145,1.6013,1.6014,44900000.0
2009-12-11 19:19:00,1.60145,1.6017,1.60125,1.60145,72600000.0
2009-12-11 19:20:00,1.6015,1.60155,1.6013,1.60135,82000000.0
2009-12-11 19:21:00,1.60135,1.6014,1.6009,1.6009,100700000.0
2009-12-11 19:22:00,1.6009,1.6013,1.6009,1.60115,86400000.0
2009-12-11 19:23:00,1.6012,1.6015,1.60105,1.6015,99800000.0
2009-12-11 19:24:00,1.6015,1.60195,1.6014,1.6019,119300000.0
2009-12-11 19:25:00,1.60195,1.60215,1.6017,1.60215,91100000.0
2009-12-11 19:26:00,1.6021,1.60215,1.6018,1.60195,104700000.0
2009-12-11 19:27:00,1.60185,1.60205,1.6018,1.60185,54900000.0
2009-12-11 19:28:00,1.60175,1.60205,1.60165,1.6018,154300000.0
2009-12-11 19:29:00,1.6017,1.6018,1.60145,1.6015,188800000.0
2009-12-11 19:30:00,1.60155,1.60185,1.6013,1.6016,235300000.0
2009-12-11 19:31:00,1.60165,1.60195,1.60165,1.60195,190200000.0
2009-12-11 19:32:00,1.60195,1.602,1.6017,1.60185,298500000.0
2009-12-11 19:33:00,1.6018,1.60195,1.6017,1.60195,120500000.0
2009-12-11 19:34:00,1.6019,1.60195,1.60175,1.60185,163700000.0
2009-12-11 19:35:00,1.6018,1.60185,1.60165,1.6018,121300000.0
2009-12-11 19:36:00,1.60185,1.6019,1.60175,1.6018,110900000.0
2009-12-11 19:37:00,1.60175,1.60185,1.6017,1.60185,37000000.0
2009-12-11 19:38:00,1.6018,1.6018,1.6015,1.60165,183100000.0
2009-12-11 19:39:00,1.60165,1.60175,1.60105,1.60105,200000000.0
2009-12-11 19:40:00,1.6011,1.6014,1.60105,1.60135,197700000.0
2009-12-11 19:41:00,1.6013,1.60145,1.6012,1.60125,167500000.0
2009-12-11 19:42:00,1.6012,1.60135,1.6012,1.60135,60300000.0
2009-12-11 19:43:00,1.60135,1.6014,1.6012,1.6013,164400000.0
2009-12-11 19:44:00,1.60125,1.60135,1.6011,1.6012,131600000.0
2009-12-11 19:45:00,1.60125,1.6013,1.60105,1.60125,66400000.0
2009-12-11 19:46:00,1.6012,1.6013,1.60115,1.60115,126400000.0
2009-12-11 19:47:00,1.6012,1.60145,1.601,1.601,314600000.0
2009-12-11 19:48:00,1.601,1.6013,1.6008,1.60105,157800000.0
2009-12-11 19:49:00,1.60105,1.60125,1.60105,1.6011,133400000.0
2009-12-11 19:50:00,1.6012,1.6012,1.60095,1.6012,105800000.0
2009-12-11 19:51:00,1.6013,1.60135,1.60115,1.6012,126700000.0
2009-12-11 19:52:00,1.6012,1.60165,1.6011,1.6015,194000000.0
2009-12-11 19:53:00,1.60165,1.60195,1.60165,1.60185,47100000.0
2009-12-11 19:54:00,1.60175,1.602,1.6015,1.60165,223200000.0
2009-12-11 19:55:00,1.6017,1.60205,1.6017,1.60195,228800000.0
2009-12-11 19:56:00,1.60195,1.6023,1.60185,1.60225,87800000.0
2009-12-11 19:57:00,1.6023,1.6023,1.602,1.60225,29000000.0
2009-12-11 19:58:00,1.6023,1.6027,1.60225,1.6027,45600000.0
2009-12-11 19:59:00,1.60265,1.6035,1.60265,1.6034,66200000.0
2009-12-11 20:00:00,1.60345,1.6035,1.60305,1.6032,69900000.0
2009-12-11 20:01:00,1.60315,1.6034,1.60285,1.6032,70100000.0
2009-12-11 20:02:00,1.6032,1.60345,1.60255,1.60315,142500000.0
2009-12-11 20:03:00,1.60315,1.60335,1.60285,1.60305,166300000.0
2009-12-11 20:04:00,1.603,1.603,1.60265,1.60265,94600000.0
2009-12-11 20:05:00,1.60265,1.603,1.6026,1.603,79600000.0
2009-12-11 20:06:00,1.6029,1.60335,1.6028,1.6033,131200000.0
2009-12-11 20:07:00,1.6032,1.6036,1.60305,1.60335,126800000.0
2009-12-11 20:08:00,1.6034,1.6036,1.60335,1.6035,151700000.0
2009-12-11 20:09:00,1.6036,1.60385,1.60335,1.60365,145100000.0
2009-12-11 20:10:00,1.6036,1.6038,1.60345,1.6037,148600000.0
2009-12-11 20:11:00,1.6037,1.60425,1.6037,1.604,98000000.0
2009-12-11 20:12:00,1.6041,1.6041,1.6039,1.60405,81800000.0
2009-12-11 20:13:00,1.60415,1.6044,1.604,1.60415,44200000.0
2009-12-11 20:14:00,1.60415,1.6042,1.60395,1.60395,63600000.0
2009-12-11 20:15:00,1.604,1.6042,1.604,1.6042,114800000.0
2009-12-11 20:16:00,1.6042,1.6042,1.60375,1.60375,108400000.0
2009-12-11 20:17:00,1.6037,1.604,1.60355,1.6037,128000000.0
2009-12-11 20:18:00,1.60375,1.6038,1.6029,1.60295,89400000.0
2009-12-11 20:19:00,1.6029,1.6029,1.6026,1.60285,148500000.0
2009-12-11 20:20:00,1.60285,1.60295,1.6028,1.6029,46100000.0
2009-12-11 20:21:00,1.6029,1.60315,1.6029,1.60305,52700000.0
2009-12-11 20:22:00,1.603,1.60325,1.60295,1.6031,182100000.0
2009-12-11 20:23:00,1.6031,1.60315,1.60305,1.60315,39700000.0
2009-12-11 20:24:00,1.6031,1.60315,1.60275,1.60275,182300000.0
2009-12-11 20:25:00,1.60285,1.6029,1.60245,1.60245,246000000.0
2009-12-11 20:26:00,1.60265,1.60275,1.6025,1.6027,64700000.0
2009-12-11 20:27:00,1.6027,1.60285,1.6027,1.60275,48700000.0
2009-12-11 20:28:00,1.60275,1.6029,1.60265,1.6028,77600000.0
2009-12-11 20:29:00,1.60295,1.60325,1.60265,1.60295,86500000.0
2009-12-11 20:30:00,1.603,1.60335,1.6029,1.60315,137200000.0
2009-12-11 20:31:00,1.60315,1.60365,1.60305,1.6034,96800000.0
2009-12-11 20:32:00,1.6034,1.6036,1.6034,1.6036,70400000.0
2009-12-11 20:33:00,1.60355,1.60365,1.6031,1.6033,107400000.0
2009-12-11 20:34:00,1.60335,1.60345,1.60305,1.60345,51700000.0
2009-12-11 20:35:00,1.60335,1.6034,1.60325,1.6033,18300000.0
2009-12-11 20:36:00,1.60335,1.6035,1.6031,1.6031,100500000.0
2009-12-11 20:37:00,1.60305,1.6033,1.603,1.60315,92700000.0
2009-12-11 20:38:00,1.6032,1.6034,1.60305,1.6034,42900000.0
2009-12-11 20:39:00,1.60345,1.60345,1.6032,1.6032,40000000.0
2009-12-11 20:40:00,1.6032,1.6034,1.6032,1.60335,39200000.0
2009-12-11 20:41:00,1.60335,1.6038,1.60335,1.6037,75400000.0
2009-12-11 20:42:00,1.60375,1.60375,1.60355,1.6037,48700000.0
2009-12-11 20:43:00,1.60365,1.6038,1.6035,1.6037,80700000.0
2009-12-11 20:44:00,1.6037,1.6038,1.6036,1.60365,77100000.0
2009-12-11 20:45:00,1.60365,1.60375,1.60355,1.60365,45200000.0
2009-12-11 20:46:00,1.6037,1.6038,1.60355,1.6038,58000000.0
2009-12-11 20:47:00,1.6038,1.6038,1.60325,1.60335,41300000.0
2009-12-11 20:48:00,1.60335,1.6037,1.60325,1.6037,125100000.0
2009-12-11 20:49:00,1.60375,1.6038,1.6035,1.60355,35300000.0
2009-12-11 20:50:00,1.60355,1.60385,1.60355,1.60375,87500000.0
2009-12-11 20:51:00,1.60375,1.6038,1.60355,1.60355,35500000.0
2009-12-11 20:52:00,1.60355,1.60365,1.60345,1.6036,74200000.0
2009-12-11 20:53:00,1.6036,1.60365,1.6035,1.60365,77500000.0
2009-12-11 20:54:00,1.60365,1.60375,1.6035,1.6036,114200000.0
2009-12-11 20:55:00,1.60365,1.60375,1.60365,1.60375,25400000.0
2009-12-11 20:56:00,1.60375,1.60385,1.6032,1.6033,139200000.0
2009-12-11 20:57:00,1.6033,1.6036,1.60315,1.6032,141100000.0
2009-12-11 20:58:00,1.6032,1.6034,1.6032,1.60335,75200000.0
2009-12-11 20:59:00,1.60335,1.60365,1.6032,1.60355,73300000.0
2009-12-11 21:00:00,1.60355,1.60355,1.6034,1.60345,82500000.0
2009-12-11 21:01:00,1.60345,1.6036,1.60335,1.60345,72600000.0
2009-12-11 21:02:00,1.60345,1.60355,1.6033,1.6034,52800000.0
2009-12-11 21:03:00,1.60345,1.60345,1.60325,1.60335,41200000.0
2009-12-11 21:04:00,1.60305,1.6034,1.60305,1.60335,134100000.0
2009-12-11 21:05:00,1.6034,1.6034,1.6032,1.6032,40200000.0
2009-12-11 21:06:00,1.6032,1.60345,1.6031,1.60345,47100000.0
2009-12-11 21:07:00,1.60345,1.60345,1.6031,1.6032,46300000.0
2009-12-11 21:08:00,1.6032,1.60335,1.60285,1.60285,114800000.0
2009-12-11 21:09:00,1.6029,1.6029,1.60235,1.60255,118200000.0
2009-12-11 21:10:00,1.60265,1.60275,1.60245,1.60265,149200000.0
2009-12-11 21:11:00,1.60265,1.60275,1.6024,1.60255,140300000.0
2009-12-11 21:12:00,1.60265,1.60265,1.6025,1.6025,64800000.0
2009-12-11 21:13:00,1.60255,1.6029,1.60255,1.6028,64600000.0
2009-12-11 21:14:00,1.6027,1.6027,1.60255,1.6026,19000000.0
2009-12-11 21:15:00,1.6027,1.60285,1.6027,1.6027,42700000.0
2009-12-11 21:16:00,1.60265,1.6028,1.60265,1.6028,29900000.0
2009-12-11 21:17:00,1.60275,1.60275,1.60245,1.60255,42000000.0
2009-12-11 21:18:00,1.6025,1.6027,1.6024,1.6024,50200000.0
2009-12-11 21:19:00,1.6025,1.60255,1.60235,1.6025,47000000.0
2009-12-11 21:20:00,1.6025,1.60255,1.60215,1.60215,69400000.0
2009-12-11 21:21:00,1.6022,1.6023,1.60215,1.6023,132800000.0
2009-12-11 21:22:00,1.6023,1.60245,1.60215,1.6024,41700000.0
2009-12-11 21:23:00,1.60245,1.60285,1.60245,1.6027,79100000.0
2009-12-11 21:24:00,1.6027,1.6027,1.6027,1.6027,11000000.0
2009-12-11 21:25:00,1.6027,1.60275,1.60245,1.60245,33700000.0
2009-12-11 21:26:00,1.60245,1.6027,1.60245,1.6027,27000000.0
2009-12-11 21:27:00,1.60265,1.6027,1.6026,1.60265,40000000.0
2009-12-11 21:28:00,1.60265,1.60305,1.60265,1.603,55700000.0
2009-12-11 21:29:00,1.60295,1.6032,1.60295,1.60315,100700000.0
2009-12-11 21:30:00,1.6032,1.6033,1.60305,1.6033,195500000.0
2009-12-11 21:31:00,1.60335,1.6034,1.6031,1.6032,182800000.0
2009-12-11 21:32:00,1.6032,1.6034,1.60305,1.6033,180000000.0
2009-12-11 21:33:00,1.6032,1.6033,1.6031,1.6032,86600000.0
2009-12-11 21:34:00,1.6033,1.60335,1.6032,1.6033,34100000.0
2009-12-11 21:35:00,1.6033,1.60335,1.60305,1.60325,141800000.0
2009-12-11 21:36:00,1.60325,1.60325,1.60275,1.60285,101900000.0
2009-12-11 21:37:00,1.60285,1.603,1.6027,1.60285,100600000.0
2009-12-11 21:38:00,1.6029,1.60295,1.6027,1.6029,109500000.0
2009-12-11 21:39:00,1.6029,1.6031,1.6029,1.60305,35700000.0
2009-12-11 21:40:00,1.60305,1.60315,1.6029,1.6031,106100000.0
2009-12-11 21:41:00,1.6031,1.6033,1.6029,1.6033,110200000.0
2009-12-11 21:42:00,1.6033,1.6036,1.6032,1.60355,121300000.0
2009-12-11 21:43:00,1.60355,1.60365,1.6034,1.6036,49200000.0
2009-12-11 21:44:00,1.6036,1.60385,1.60345,1.6035,96500000.0
2009-12-11 21:45:00,1.6035,1.6038,1.60345,1.60355,41200000.0
2009-12-11 21:46:00,1.60355,1.6037,1.6035,1.6035,101200000.0
2009-12-11 21:47:00,1.6036,1.6037,1.60345,1.6035,75300000.0
2009-12-11 21:48:00,1.6035,1.6036,1.6033,1.60335,105800000.0
2009-12-11 21:49:00,1.6033,1.60365,1.60325,1.60365,108800000.0
2009-12-11 21:50:00,1.6038,1.60425,1.60365,1.60405,201400000.0
2009-12-11 21:51:00,1.60405,1.60485,1.60405,1.60455,290600000.0
2009-12-11 21:52:00,1.6045,1.60465,1.6044,1.60455,191300000.0
2009-12-11 21:53:00,1.6046,1.605,1.60435,1.60435,295400000.0
2009-12-11 21:54:00,1.60435,1.6046,1.6043,1.6044,181600000.0
2009-12-11 21:55:00,1.6044,1.6044,1.60415,1.6044,133200000.0
2009-12-11 21:56:00,1.60435,1.60455,1.60415,1.6043,200200000.0
2009-12-11 21:57:00,1.6043,1.60485,1.60415,1.6048,361600000.0
2009-12-11 21:58:00,1.6048,1.60485,1.6044,1.6045,170100000.0
2009-12-11 21:59:00,1.6045,1.60495,1.60445,1.6047,138000000.0
2009-12-11 22:00:00,1.6048,1.60495,1.6045,1.60455,119900000.0
2009-12-11 22:01:00,1.6046,1.6049,1.6045,1.6045,66300000.0
2009-12-11 22:02:00,1.60455,1.6048,1.60455,1.60455,16000000.0
2009-12-11 22:03:00,1.60455,1.60465,1.60455,1.6046,16000000.0
2009-12-11 22:04:00,1.6046,1.6047,1.60445,1.60455,18800000.0
2009-12-11 22:05:00,1.60455,1.60465,1.60445,1.60465,20400000.0
2009-12-11 22:06:00,1.6044,1.6046,1.60425,1.60435,74400000.0
2009-12-11 22:07:00,1.6043,1.6045,1.60425,1.6044,52600000.0
2009-12-11 22:08:00,1.6044,1.60455,1.60435,1.60455,21200000.0
2009-12-11 22:09:00,1.60445,1.60475,1.60445,1.60465,39700000.0
2009-12-11 22:10:00,1.60465,1.60465,1.6043,1.6044,3000000.0
2009-12-11 22:11:00,1.6043,1.60445,1.6042,1.60425,29600000.0
2009-12-11 22:12:00,1.60425,1.6044,1.60425,1.6044,7900000.0
2009-12-11 22:13:00,1.6044,1.6046,1.6044,1.6044,10600000.0
2009-12-11 22:14:00,1.6043,1.6043,1.60425,1.60425,8000000.0
2009-12-11 22:15:00,1.6043,1.6043,1.60415,1.6042,14800000.0
2009-12-11 22:16:00,1.6042,1.6042,1.60405,1.6041,11700000.0
2009-12-11 22:17:00,1.60405,1.6041,1.604,1.6041,6000000.0
2009-12-11 22:18:00,1.6041,1.60415,1.60385,1.60385,27200000.0
2009-12-11 22:19:00,1.60375,1.6038,1.60365,1.60365,15500000.0
2009-12-11 22:20:00,1.60365,1.6038,1.6034,1.60345,92300000.0
2009-12-11 22:21:00,1.60345,1.60345,1.60345,1.60345,1000000.0
2009-12-11 22:22:00,1.6034,1.6035,1.6034,1.6034,7800000.0
2009-12-11 22:23:00,1.60335,1.60345,1.60335,1.60335,16300000.0
2009-12-11 22:24:00,1.60325,1.6033,1.60315,1.6033,20500000.0
2009-12-11 22:25:00,1.6033,1.60345,1.6033,1.60345,3000000.0
2009-12-11 22:26:00,1.6034,1.60345,1.60325,1.60325,37000000.0
2009-12-11 22:27:00,1.60325,1.6034,1.60315,1.60315,18200000.0
2009-12-11 22:28:00,1.6032,1.6032,1.6028,1.60295,80800000.0
2009-12-11 22:29:00,1.603,1.60325,1.6029,1.60295,39200000.0
2009-12-11 22:30:00,1.6029,1.60295,1.6027,1.6028,34600000.0
2009-12-11 22:31:00,1.60275,1.6028,1.60275,1.60275,21000000.0
2009-12-11 22:32:00,1.6027,1.60285,1.60235,1.60235,54900000.0
2009-12-11 22:33:00,1.6023,1.6025,1.6023,1.60235,25300000.0
2009-12-11 22:34:00,1.6024,1.6026,1.6024,1.6025,12000000.0
2009-12-11 22:35:00,1.6026,1.6027,1.6025,1.60265,39600000.0
2009-12-11 22:36:00,1.6027,1.6028,1.6027,1.6027,10000000.0
2009-12-11 22:37:00,1.6028,1.60285,1.60275,1.60285,19600000.0
2009-12-11 22:38:00,1.60275,1.6029,1.6023,1.60245,28800000.0
2009-12-11 22:39:00,1.60245,1.60245,1.6022,1.6024,38400000.0
2009-12-11 22:40:00,1.6023,1.6026,1.60215,1.60235,60400000.0
2009-12-11 22:41:00,1.6022,1.60245,1.6021,1.60225,22000000.0
2009-12-11 22:42:00,1.60235,1.6031,1.60235,1.6031,39000000.0
2009-12-11 22:43:00,1.6031,1.6033,1.60295,1.60325,46000000.0
2009-12-11 22:44:00,1.60315,1.6035,1.60305,1.60345,57500000.0
2009-12-11 22:45:00,1.60335,1.60335,1.6031,1.6031,50300000.0
2009-12-11 22:46:00,1.6031,1.60335,1.6031,1.60315,40700000.0
2009-12-11 22:47:00,1.60315,1.60395,1.6031,1.6035,97000000.0
2009-12-11 22:48:00,1.60355,1.6039,1.6035,1.6039,63400000.0
2009-12-11 22:49:00,1.6038,1.6038,1.6033,1.6034,83600000.0
2009-12-11 22:50:00,1.6035,1.6035,1.60315,1.6032,65200000.0
2009-12-11 22:51:00,1.6032,1.6033,1.603,1.60315,32200000.0
2009-12-11 22:52:00,1.60325,1.60325,1.603,1.6031,31300000.0
2009-12-11 22:53:00,1.60305,1.6032,1.603,1.6032,31800000.0
2009-12-11 22:54:00,1.6033,1.6035,1.60315,1.6035,42700000.0
2009-12-11 22:55:00,1.6035,1.60355,1.60335,1.60345,17600000.0
2009-12-11 22:56:00,1.60345,1.6036,1.60345,1.60355,35800000.0
2009-12-11 22:57:00,1.6035,1.604,1.6035,1.604,39600000.0
2009-12-11 22:58:00,1.60395,1.60395,1.60355,1.6038,35600000.0
2009-12-11 22:59:00,1.60385,1.60405,1.6038,1.60385,72400000.0
2009-12-11 23:00:00,1.6039,1.60405,1.6037,1.6038,44700000.0
2009-12-11 23:01:00,1.6039,1.60415,1.6038,1.60415,37200000.0
2009-12-11 23:02:00,1.60405,1.60405,1.6036,1.6038,66200000.0
2009-12-11 23:03:00,1.60385,1.6039,1.6038,1.6039,53000000.0
2009-12-11 23:04:00,1.60385,1.6041,1.60375,1.604,18200000.0
2009-12-11 23:05:00,1.60405,1.60405,1.60385,1.6039,53900000.0
2009-12-11 23:06:00,1.6039,1.604,1.6039,1.6039,40100000.0
2009-12-11 23:07:00,1.6039,1.6039,1.6033,1.6033,26400000.0
2009-12-11 23:08:00,1.60325,1.60345,1.6026,1.6034,134500000.0
2009-12-11 23:09:00,1.60345,1.60345,1.60325,1.6034,34500000.0
2009-12-11 23:10:00,1.6034,1.6035,1.60325,1.6033,33500000.0
2009-12-11 23:11:00,1.6033,1.6034,1.6032,1.6034,35700000.0
2009-12-11 23:12:00,1.6034,1.6035,1.6031,1.6032,54100000.0
2009-12-11 23:13:00,1.6031,1.6032,1.603,1.60305,34000000.0
2009-12-11 23:14:00,1.60295,1.60305,1.60245,1.60255,59800000.0
2009-12-11 23:15:00,1.60255,1.60265,1.6022,1.60265,223900000.0
2009-12-11 23:16:00,1.60265,1.60295,1.6026,1.60285,45500000.0
2009-12-11 23:17:00,1.60285,1.60295,1.6027,1.6027,20300000.0
2009-12-11 23:18:00,1.60275,1.60285,1.6026,1.60265,38400000.0
2009-12-11 23:19:00,1.60265,1.60285,1.60265,1.6027,76600000.0
2009-12-11 23:20:00,1.60275,1.6031,1.6026,1.60295,132100000.0
2009-12-11 23:21:00,1.6029,1.6032,1.6027,1.6027,85400000.0
2009-12-11 23:22:00,1.6026,1.6026,1.6026,1.6026,36300000.0
2009-12-11 23:23:00,1.6026,1.6026,1.6026,1.6026,9300000.0
2009-12-11 23:24:00,1.6026,1.60305,1.6026,1.60305,165900000.0
2009-12-11 23:25:00,1.60305,1.60335,1.60295,1.60315,123000000.0
2009-12-11 23:26:00,1.60315,1.60345,1.60315,1.60335,48700000.0
2009-12-11 23:27:00,1.6033,1.6044,1.60275,1.6033,103800000.0
2009-12-11 23:28:00,1.60335,1.60345,1.6033,1.60335,15200000.0
2009-12-11 23:29:00,1.60335,1.60365,1.60335,1.60365,23000000.0
2009-12-11 23:30:00,1.60365,1.60365,1.60365,1.60365,3200000.0
2009-12-11 23:31:00,1.60365,1.60365,1.60365,1.60365,12800000.0
2009-12-11 23:32:00,1.60365,1.60365,1.60365,1.60365,4700000.0
2009-12-11 23:33:00,1.60365,1.6038,1.60365,1.6038,22300000.0
2009-12-11 23:34:00,1.6038,1.6039,1.60355,1.6039,74300000.0
2009-12-11 23:35:00,1.6039,1.6039,1.60365,1.6038,73300000.0
2009-12-11 23:36:00,1.6038,1.6039,1.60375,1.6038,70000000.0
2009-12-11 23:37:00,1.60375,1.60375,1.60315,1.60315,39300000.0
2009-12-11 23:38:00,1.60315,1.60355,1.6031,1.6034,94800000.0
2009-12-11 23:39:00,1.6034,1.60365,1.60295,1.60305,115000000.0
2009-12-11 23:40:00,1.60305,1.60305,1.60285,1.60285,29800000.0
2009-12-11 23:41:00,1.6029,1.603,1.60285,1.6029,35600000.0
2009-12-11 23:42:00,1.60285,1.60295,1.60285,1.60295,9200000.0
2009-12-11 23:43:00,1.6029,1.6029,1.6028,1.6028,19000000.0
2009-12-11 23:44:00,1.6028,1.603,1.60275,1.6029,53400000.0
2009-12-11 23:45:00,1.60295,1.60325,1.60295,1.60325,45900000.0
2009-12-11 23:46:00,1.60325,1.6033,1.6032,1.6033,9400000.0
2009-12-11 23:47:00,1.6033,1.60335,1.6033,1.6033,10400000.0
2009-12-11 23:48:00,1.6032,1.6033,1.6031,1.60325,25100000.0
2009-12-11 23:49:00,1.6033,1.6033,1.6031,1.6032,54600000.0
2009-12-11 23:50:00,1.6032,1.6032,1.60295,1.6031,41100000.0
2009-12-11 23:51:00,1.603,1.6031,1.6026,1.6027,89000000.0
2009-12-11 23:52:00,1.6027,1.6028,1.6022,1.6023,46000000.0
2009-12-11 23:53:00,1.6023,1.6023,1.6017,1.60185,64000000.0
2009-12-11 23:54:00,1.6018,1.6026,1.6017,1.6025,95000000.0
2009-12-11 23:55:00,1.6024,1.6024,1.60225,1.6023,49500000.0
2009-12-11 23:56:00,1.6023,1.60255,1.6021,1.60235,58100000.0
2009-12-11 23:57:00,1.6023,1.60255,1.6021,1.6023,56300000.0
2009-12-11 23:58:00,1.6023,1.60235,1.6017,1.6019,25400000.0
2009-12-11 23:59:00,1.6019,1.6019,1.6015,1.6015,27400000.0
2009-12-14 00:00:00,1.6032,1.6045,1.6032,1.6045,20000000.0
2009-12-14 00:01:00,1.60455,1.60495,1.60445,1.6048,25000000.0
2009-12-14 00:02:00,1.6042,1.60435,1.6037,1.6038,20200000.0
2009-12-14 00:03:00,1.60375,1.60395,1.6034,1.60365,35400000.0
2009-12-14 00:04:00,1.6037,1.60465,1.603,1.6042,38200000.0
2009-12-14 00:05:00,1.6042,1.6042,1.6038,1.6041,12500000.0
2009-12-14 00:06:00,1.604,1.60415,1.60395,1.60415,18500000.0
2009-12-14 00:07:00,1.60415,1.6042,1.60415,1.6042,3100000.0
2009-12-14 00:08:00,1.60415,1.60415,1.60415,1.60415,3200000.0
2009-12-14 00:09:00,1.60415,1.60415,1.60415,1.60415,1500000.0
2009-12-14 00:10:00,1.60425,1.6045,1.60425,1.6045,6200000.0
2009-12-14 00:11:00,1.6044,1.60465,1.6042,1.6042,29600000.0
2009-12-14 00:12:00,1.6041,1.6042,1.6041,1.6042,3600000.0
2009-12-14 00:13:00,1.60415,1.60415,1.60415,1.60415,1500000.0
2009-12-14 00:14:00,1.60405,1.6048,1.6039,1.6046,17100000.0
2009-12-14 00:15:00,1.60455,1.60505,1.60435,1.6049,17000000.0
2009-12-14 00:16:00,1.6051,1.6051,1.60445,1.60475,7800000.0
2009-12-14 00:17:00,1.60475,1.60475,1.60475,1.60475,1500000.0
2009-12-14 00:18:00,1.60475,1.60475,1.6044,1.6044,18200000.0
2009-12-14 00:19:00,1.6044,1.6051,1.6044,1.60485,31000000.0
2009-12-14 00:20:00,1.60475,1.6049,1.6037,1.6046,36000000.0
2009-12-14 00:21:00,1.6043,1.6043,1.60395,1.60405,21000000.0
2009-12-14 00:22:00,1.604,1.60415,1.6037,1.6041,22000000.0
2009-12-14 00:23:00,1.6041,1.60415,1.6032,1.6038,24500000.0
2009-12-14 00:24:00,1.60395,1.6043,1.60305,1.6038,30400000.0
2009-12-14 00:25:00,1.6039,1.604,1.6031,1.60355,27100000.0
2009-12-14 00:26:00,1.6036,1.6038,1.60325,1.60325,27600000.0
2009-12-14 00:27:00,1.60335,1.60385,1.60315,1.60345,43000000.0
2009-12-14 00:28:00,1.6035,1.60375,1.6033,1.6033,24000000.0
2009-12-14 00:29:00,1.60345,1.6036,1.60265,1.6036,47700000.0
2009-12-14 00:30:00,1.60365,1.60425,1.60325,1.60325,32200000.0
2009-12-14 00:31:00,1.60425,1.60425,1.6029,1.60375,34500000.0
2009-12-14 00:32:00,1.60445,1.6056,1.60335,1.60395,54200000.0
2009-12-14 00:33:00,1.60385,1.60645,1.60355,1.6051,93400000.0
2009-12-14 00:34:00,1.60505,1.6062,1.6048,1.6052,74700000.0
2009-12-14 00:35:00,1.60525,1.6059,1.605,1.60525,63500000.0
2009-12-14 00:36:00,1.60525,1.60525,1.6036,1.6049,21700000.0
2009-12-14 00:37:00,1.6049,1.6064,1.6049,1.60635,64400000.0
2009-12-14 00:38:00,1.6064,1.6064,1.60445,1.60455,60600000.0
2009-12-14 00:39:00,1.60475,1.60545,1.6047,1.60505,24500000.0
2009-12-14 00:40:00,1.605,1.60515,1.6048,1.6048,54300000.0
2009-12-14 00:41:00,1.6049,1.6055,1.60475,1.60545,46800000.0
2009-12-14 00:42:00,1.6054,1.60545,1.6043,1.6053,57300000.0
2009-12-14 00:43:00,1.6054,1.60595,1.60535,1.6056,48500000.0
2009-12-14 00:44:00,1.60555,1.6058,1.6046,1.6053,79700000.0
2009-12-14 00:45:00,1.60535,1.60565,1.6044,1.60565,67500000.0
2009-12-14 00:46:00,1.60575,1.60585,1.60455,1.6053,99100000.0
2009-12-14 00:47:00,1.6053,1.60555,1.60525,1.60525,27000000.0
2009-12-14 00:48:00,1.6053,1.6055,1.60525,1.6053,20000000.0
2009-12-14 00:49:00,1.60535,1.6055,1.60485,1.60505,47000000.0
2009-12-14 00:50:00,1.60515,1.60535,1.60475,1.6051,34200000.0
2009-12-14 00:51:00,1.60475,1.60515,1.6047,1.60475,30800000.0
2009-12-14 00:52:00,1.60445,1.60565,1.6042,1.60495,44900000.0
2009-12-14 00:53:00,1.605,1.6053,1.60465,1.6053,43100000.0
2009-12-14 00:54:00,1.60545,1.6056,1.60525,1.6054,26100000.0
2009-12-14 00:55:00,1.60515,1.6057,1.6048,1.6048,29000000.0
2009-12-14 00:56:00,1.6048,1.6054,1.6046,1.6051,75800000.0
2009-12-14 00:57:00,1.605,1.60535,1.60485,1.60535,43000000.0
2009-12-14 00:58:00,1.60455,1.6051,1.60455,1.60495,31100000.0
2009-12-14 00:59:00,1.60495,1.605,1.6046,1.605,54400000.0
2009-12-14 01:00:00,1.6049,1.6055,1.6047,1.6049,84600000.0
2009-12-14 01:01:00,1.6049,1.6049,1.6043,1.6044,78200000.0
2009-12-14 01:02:00,1.6044,1.60455,1.60435,1.6045,22500000.0
2009-12-14 01:03:00,1.60455,1.60475,1.6042,1.60465,81900000.0
2009-12-14 01:04:00,1.60465,1.60465,1.6043,1.60445,25400000.0
2009-12-14 01:05:00,1.6045,1.605,1.6045,1.60465,49200000.0
2009-12-14 01:06:00,1.60475,1.60505,1.6046,1.60505,19800000.0
2009-12-14 01:07:00,1.60495,1.60505,1.604,1.604,49100000.0
2009-12-14 01:08:00,1.60395,1.60425,1.60285,1.60425,72100000.0
2009-12-14 01:09:00,1.60425,1.6045,1.6036,1.60425,83500000.0
2009-12-14 01:10:00,1.6043,1.60455,1.604,1.6044,90100000.0
2009-12-14 01:11:00,1.6044,1.6049,1.60405,1.6042,47300000.0
2009-12-14 01:12:00,1.60435,1.60455,1.60395,1.60455,48100000.0
2009-12-14 01:13:00,1.60455,1.60525,1.60415,1.60515,64400000.0
2009-12-14 01:14:00,1.60515,1.60515,1.60515,1.60515,35700000.0
2009-12-14 01:15:00,1.60515,1.60515,1.60415,1.60435,33600000.0
2009-12-14 01:16:00,1.60435,1.60535,1.60425,1.60525,34500000.0
2009-12-14 01:17:00,1.60525,1.6058,1.60525,1.6058,25500000.0
2009-12-14 01:18:00,1.6058,1.60625,1.60445,1.6061,39500000.0
2009-12-14 01:19:00,1.6061,1.60715,1.6061,1.60715,41200000.0
2009-12-14 01:20:00,1.60715,1.60715,1.606,1.6063,43700000.0
2009-12-14 01:21:00,1.6064,1.60675,1.60615,1.6064,40500000.0
2009-12-14 01:22:00,1.6064,1.60675,1.6063,1.6067,31000000.0
2009-12-14 01:23:00,1.60665,1.60735,1.60665,1.60725,19500000.0
2009-12-14 01:24:00,1.60705,1.60715,1.6069,1.60695,41700000.0
2009-12-14 01:25:00,1.607,1.607,1.6068,1.60695,30300000.0
2009-12-14 01:26:00,1.607,1.60715,1.60685,1.60685,26700000.0
2009-12-14 01:27:00,1.60695,1.60695,1.60615,1.6066,24800000.0
2009-12-14 01:28:00,1.6066,1.6067,1.606,1.6064,102400000.0
2009-12-14 01:29:00,1.6064,1.6064,1.60615,1.6064,42100000.0
2009-12-14 01:30:00,1.6064,1.6065,1.60625,1.60635,57700000.0
2009-12-14 01:31:00,1.60635,1.60635,1.6063,1.6063,33100000.0
2009-12-14 01:32:00,1.6063,1.6066,1.60615,1.60635,62000000.0
2009-12-14 01:33:00,1.60635,1.60645,1.6063,1.60635,23400000.0
2009-12-14 01:34:00,1.6062,1.6062,1.606,1.60605,37900000.0
2009-12-14 01:35:00,1.60605,1.60635,1.60585,1.60585,58300000.0
2009-12-14 01:36:00,1.60585,1.60615,1.6055,1.6057,85900000.0
2009-12-14 01:37:00,1.60565,1.60605,1.60545,1.606,107600000.0
2009-12-14 01:38:00,1.606,1.60615,1.6059,1.606,69900000.0
2009-12-14 01:39:00,1.606,1.606,1.60585,1.60595,32600000.0
2009-12-14 01:40:00,1.60595,1.60595,1.60565,1.60575,59500000.0
2009-12-14 01:41:00,1.60575,1.60575,1.6055,1.60555,90900000.0
2009-12-14 01:42:00,1.60555,1.60585,1.60545,1.6055,150000000.0
2009-12-14 01:43:00,1.6055,1.6056,1.6055,1.6055,32700000.0
2009-12-14 01:44:00,1.6055,1.6056,1.60505,1.6056,30100000.0
2009-12-14 01:45:00,1.60555,1.60565,1.6055,1.6055,15000000.0
2009-12-14 01:46:00,1.6055,1.6055,1.6048,1.6049,24200000.0
2009-12-14 01:47:00,1.6048,1.6048,1.60465,1.60475,14200000.0
2009-12-14 01:48:00,1.6047,1.60475,1.60465,1.60475,22600000.0
2009-12-14 01:49:00,1.60475,1.6049,1.60475,1.6049,3000000.0
2009-12-14 01:50:00,1.60485,1.6052,1.60485,1.605,54600000.0
2009-12-14 01:51:00,1.60515,1.6055,1.60515,1.6054,71600000.0
2009-12-14 01:52:00,1.6053,1.6058,1.6053,1.6058,48200000.0
2009-12-14 01:53:00,1.6058,1.6058,1.60535,1.6055,57500000.0
2009-12-14 01:54:00,1.6056,1.6058,1.6055,1.6058,59600000.0
2009-12-14 01:55:00,1.60565,1.6058,1.60555,1.6058,56600000.0
2009-12-14 01:56:00,1.6058,1.6058,1.60555,1.6056,22000000.0
2009-12-14 01:57:00,1.60575,1.6059,1.60575,1.6058,23000000.0
2009-12-14 01:58:00,1.60585,1.606,1.60585,1.60595,9900000.0
2009-12-14 01:59:00,1.60595,1.60595,1.60565,1.6057,27400000.0
2009-12-14 02:00:00,1.60545,1.60605,1.60525,1.60575,86900000.0
2009-12-14 02:01:00,1.6058,1.60585,1.6051,1.6057,112500000.0
2009-12-14 02:02:00,1.60565,1.6059,1.60545,1.60575,191100000.0
2009-12-14 02:03:00,1.60575,1.60585,1.60525,1.60535,152600000.0
2009-12-14 02:04:00,1.60535,1.60585,1.60535,1.60585,102400000.0
2009-12-14 02:05:00,1.60575,1.60605,1.60555,1.60555,94500000.0
2009-12-14 02:06:00,1.6057,1.6061,1.60545,1.60545,151700000.0
2009-12-14 02:07:00,1.6055,1.606,1.6055,1.606,80300000.0
2009-12-14 02:08:00,1.60605,1.60605,1.6054,1.6054,65800000.0
2009-12-14 02:09:00,1.6054,1.60565,1.60535,1.6055,83700000.0
2009-12-14 02:10:00,1.6055,1.606,1.6055,1.6059,71700000.0
2009-12-14 02:11:00,1.6059,1.60595,1.60575,1.60595,66900000.0
2009-12-14 02:12:00,1.60595,1.60615,1.60565,1.60585,117900000.0
2009-12-14 02:13:00,1.606,1.60615,1.6055,1.60615,140600000.0
2009-12-14 02:14:00,1.6061,1.6063,1.6061,1.6063,33000000.0
2009-12-14 02:15:00,1.6063,1.6065,1.60595,1.60635,133100000.0
2009-12-14 02:16:00,1.6064,1.60645,1.60595,1.6063,72600000.0
2009-12-14 02:17:00,1.6063,1.60645,1.60605,1.6062,115100000.0
2009-12-14 02:18:00,1.60615,1.6062,1.60585,1.6061,63100000.0
2009-12-14 02:19:00,1.60615,1.6062,1.60585,1.60585,68100000.0
2009-12-14 02:20:00,1.6058,1.6058,1.60575,1.60575,15600000.0
2009-12-14 02:21:00,1.60575,1.6063,1.60565,1.60625,92200000.0
2009-12-14 02:22:00,1.60625,1.60645,1.6056,1.6061,122200000.0
2009-12-14 02:23:00,1.60615,1.60615,1.6056,1.6056,65200000.0
2009-12-14 02:24:00,1.6056,1.6056,1.6051,1.60515,46400000.0
2009-12-14 02:25:00,1.60515,1.6056,1.60515,1.6055,115800000.0
2009-12-14 02:26:00,1.60545,1.60555,1.60535,1.60555,46000000.0
2009-12-14 02:27:00,1.60555,1.6058,1.60555,1.6056,62500000.0
2009-12-14 02:28:00,1.6056,1.606,1.6056,1.606,47000000.0
2009-12-14 02:29:00,1.6061,1.6061,1.60575,1.6059,74600000.0
2009-12-14 02:30:00,1.606,1.60635,1.60575,1.6059,69300000.0
2009-12-14 02:31:00,1.6059,1.606,1.60565,1.60575,64600000.0
2009-12-14 02:32:00,1.6057,1.6059,1.60555,1.60585,47800000.0
2009-12-14 02:33:00,1.60585,1.60595,1.6052,1.60555,124200000.0
2009-12-14 02:34:00,1.60555,1.6056,1.60535,1.60555,64400000.0
2009-12-14 02:35:00,1.60555,1.60585,1.6055,1.6057,50500000.0
2009-12-14 02:36:00,1.60575,1.60615,1.6056,1.60595,92400000.0
2009-12-14 02:37:00,1.6059,1.60605,1.60555,1.60605,125500000.0
2009-12-14 02:38:00,1.60615,1.6074,1.60615,1.607,218000000.0
2009-12-14 02:39:00,1.607,1.6075,1.6069,1.6074,63400000.0
2009-12-14 02:40:00,1.6074,1.6074,1.6073,1.60735,40200000.0
2009-12-14 02:41:00,1.60735,1.60755,1.60715,1.60725,120200000.0
2009-12-14 02:42:00,1.60745,1.60785,1.60745,1.60755,99900000.0
2009-12-14 02:43:00,1.60755,1.6079,1.60745,1.60775,64900000.0
2009-12-14 02:44:00,1.60775,1.6081,1.60765,1.60805,120000000.0
2009-12-14 02:45:00,1.60815,1.6082,1.60785,1.608,172500000.0
2009-12-14 02:46:00,1.6081,1.6081,1.60745,1.60755,159300000.0
2009-12-14 02:47:00,1.60765,1.6081,1.60755,1.6079,68400000.0
2009-12-14 02:48:00,1.608,1.60805,1.60785,1.60795,55700000.0
2009-12-14 02:49:00,1.6081,1.60815,1.6078,1.60795,76500000.0
2009-12-14 02:50:00,1.608,1.60825,1.6078,1.60795,62500000.0
2009-12-14 02:51:00,1.60795,1.60805,1.60775,1.608,46900000.0
2009-12-14 02:52:00,1.6079,1.60835,1.6077,1.60835,107800000.0
2009-12-14 02:53:00,1.6084,1.60885,1.6082,1.60875,103400000.0
2009-12-14 02:54:00,1.6088,1.60915,1.6085,1.6085,113900000.0
2009-12-14 02:55:00,1.60845,1.6093,1.60845,1.60925,156000000.0
2009-12-14 02:56:00,1.60925,1.61,1.60925,1.61,134900000.0
2009-12-14 02:57:00,1.61,1.61,1.6089,1.6092,226900000.0
2009-12-14 02:58:00,1.6092,1.6092,1.6082,1.6085,144400000.0
2009-12-14 02:59:00,1.60845,1.60845,1.60805,1.6082,73200000.0
2009-12-14 03:00:00,1.60825,1.60845,1.6078,1.6084,194800000.0
2009-12-14 03:01:00,1.60835,1.6092,1.60835,1.60915,221500000.0
2009-12-14 03:02:00,1.60915,1.6095,1.60885,1.60905,195900000.0
2009-12-14 03:03:00,1.60905,1.60945,1.60845,1.6086,161100000.0
2009-12-14 03:04:00,1.6085,1.60895,1.6083,1.60895,143000000.0
2009-12-14 03:05:00,1.60895,1.60895,1.6085,1.60875,113300000.0
2009-12-14 03:06:00,1.60865,1.6091,1.60855,1.60885,188200000.0
2009-12-14 03:07:00,1.60885,1.6093,1.60885,1.60885,140500000.0
2009-12-14 03:08:00,1.60885,1.6092,1.60885,1.60905,114100000.0
2009-12-14 03:09:00,1.60905,1.6093,1.60885,1.6093,213500000.0
2009-12-14 03:10:00,1.6094,1.60975,1.60915,1.60975,180600000.0
2009-12-14 03:11:00,1.6095,1.60985,1.6094,1.6097,150300000.0
2009-12-14 03:12:00,1.6096,1.6096,1.6094,1.6095,65500000.0
2009-12-14 03:13:00,1.6095,1.61,1.6095,1.60965,142100000.0
2009-12-14 03:14:00,1.60965,1.61045,1.60955,1.61035,200600000.0
2009-12-14 03:15:00,1.61035,1.61045,1.60995,1.6104,132200000.0
2009-12-14 03:16:00,1.61045,1.6105,1.6102,1.6102,75700000.0
2009-12-14 03:17:00,1.6102,1.61035,1.6101,1.61025,72200000.0
2009-12-14 03:18:00,1.6101,1.6102,1.60985,1.60985,92400000.0
2009-12-14 03:19:00,1.60985,1.61015,1.60965,1.61015,83300000.0
2009-12-14 03:20:00,1.6101,1.61015,1.6099,1.6099,38000000.0
2009-12-14 03:21:00,1.6098,1.60985,1.6095,1.60975,92600000.0
2009-12-14 03:22:00,1.60975,1.61,1.6097,1.60995,44200000.0
2009-12-14 03:23:00,1.61,1.611,1.60975,1.611,104100000.0
2009-12-14 03:24:00,1.61085,1.61105,1.6105,1.6109,108600000.0
2009-12-14 03:25:00,1.61085,1.6109,1.6104,1.6105,69100000.0
2009-12-14 03:26:00,1.61055,1.61085,1.61045,1.6108,81400000.0
2009-12-14 03:27:00,1.6108,1.6108,1.61015,1.6104,110500000.0
2009-12-14 03:28:00,1.61045,1.61055,1.61005,1.6102,102900000.0
2009-12-14 03:29:00,1.61015,1.6104,1.6097,1.6104,99000000.0
2009-12-14 03:30:00,1.61015,1.6103,1.60965,1.60985,70400000.0
2009-12-14 03:31:00,1.60985,1.60985,1.60905,1.6091,89000000.0
2009-12-14 03:32:00,1.6091,1.6094,1.60885,1.609,138400000.0
2009-12-14 03:33:00,1.60905,1.61065,1.60905,1.6103,199200000.0
2009-12-14 03:34:00,1.6103,1.6105,1.61005,1.6104,118700000.0
2009-12-14 03:35:00,1.6104,1.61085,1.61005,1.61025,106200000.0
2009-12-14 03:36:00,1.6103,1.6103,1.60995,1.60995,28000000.0
2009-12-14 03:37:00,1.61005,1.61025,1.60985,1.6102,75600000.0
2009-12-14 03:38:00,1.6102,1.6105,1.61,1.6105,59300000.0
2009-12-14 03:39:00,1.61055,1.6107,1.61025,1.6104,69600000.0
2009-12-14 03:40:00,1.61045,1.61045,1.6098,1.60995,70500000.0
2009-12-14 03:41:00,1.61005,1.61005,1.60945,1.60995,93000000.0
2009-12-14 03:42:00,1.61,1.61005,1.6096,1.61,90400000.0
2009-12-14 03:43:00,1.61,1.61035,1.6098,1.61015,55000000.0
2009-12-14 03:44:00,1.61005,1.61015,1.60995,1.61005,81000000.0
2009-12-14 03:45:00,1.61005,1.61015,1.60995,1.6101,103200000.0
2009-12-14 03:46:00,1.6101,1.6111,1.6099,1.6107,99200000.0
2009-12-14 03:47:00,1.6107,1.6109,1.61055,1.61065,90800000.0
2009-12-14 03:48:00,1.6106,1.61135,1.61055,1.61065,125200000.0
2009-12-14 03:49:00,1.61065,1.61095,1.6105,1.6106,72800000.0
2009-12-14 03:50:00,1.6107,1.6111,1.61045,1.6107,144900000.0
2009-12-14 03:51:00,1.61075,1.61095,1.6106,1.61085,141500000.0
2009-12-14 03:52:00,1.6108,1.61125,1.6108,1.61085,114600000.0
2009-12-14 03:53:00,1.6109,1.613,1.6109,1.6128,208600000.0
2009-12-14 03:54:00,1.6128,1.6128,1.61195,1.6125,129700000.0
2009-12-14 03:55:00,1.6125,1.6145,1.6125,1.6142,233000000.0
2009-12-14 03:56:00,1.6142,1.61485,1.6141,1.6145,188300000.0
2009-12-14 03:57:00,1.6145,1.61455,1.6136,1.61375,152900000.0
2009-12-14 03:58:00,1.61375,1.6141,1.61335,1.61335,326500000.0
2009-12-14 03:59:00,1.61345,1.61365,1.61315,1.6133,145300000.0
2009-12-14 04:00:00,1.6133,1.61345,1.6128,1.61335,357300000.0
2009-12-14 04:01:00,1.6135,1.6135,1.61305,1.61315,126500000.0
2009-12-14 04:02:00,1.61315,1.61445,1.61305,1.6141,194900000.0
2009-12-14 04:03:00,1.6141,1.6145,1.6141,1.61435,170200000.0
2009-12-14 04:04:00,1.61445,1.61445,1.6139,1.61415,47200000.0
2009-12-14 04:05:00,1.6139,1.6144,1.6139,1.6143,109900000.0
2009-12-14 04:06:00,1.6142,1.6143,1.61385,1.61415,149000000.0
2009-12-14 04:07:00,1.6141,1.61445,1.61395,1.6142,148600000.0
2009-12-14 04:08:00,1.61425,1.6144,1.61415,1.61435,106600000.0
2009-12-14 04:09:00,1.61435,1.6145,1.6141,1.6142,49700000.0
2009-12-14 04:10:00,1.6142,1.61475,1.6142,1.61465,90700000.0
2009-12-14 04:11:00,1.61465,1.61495,1.61425,1.61455,125400000.0
2009-12-14 04:12:00,1.61455,1.6149,1.61445,1.6146,80200000.0
2009-12-14 04:13:00,1.61455,1.61465,1.6144,1.61455,80700000.0
2009-12-14 04:14:00,1.61455,1.61465,1.6143,1.61445,100000000.0
2009-12-14 04:15:00,1.6145,1.6145,1.6142,1.6143,99700000.0
2009-12-14 04:16:00,1.6144,1.6145,1.6144,1.61445,40700000.0
2009-12-14 04:17:00,1.61445,1.61445,1.61425,1.6143,55900000.0
2009-12-14 04:18:00,1.61435,1.6146,1.61425,1.61445,67700000.0
2009-12-14 04:19:00,1.61445,1.61485,1.6143,1.61485,145300000.0
2009-12-14 04:20:00,1.61485,1.6149,1.61465,1.61465,67900000.0
2009-12-14 04:21:00,1.61465,1.61485,1.61455,1.61475,85800000.0
2009-12-14 04:22:00,1.61475,1.61485,1.6147,1.6148,49700000.0
2009-12-14 04:23:00,1.61475,1.61505,1.61475,1.61485,113400000.0
2009-12-14 04:24:00,1.61485,1.6151,1.61475,1.6149,99800000.0
2009-12-14 04:25:00,1.6149,1.6151,1.6147,1.6147,110000000.0
2009-12-14 04:26:00,1.6147,1.6147,1.61445,1.61455,85300000.0
2009-12-14 04:27:00,1.61455,1.61475,1.61455,1.6146,93100000.0
2009-12-14 04:28:00,1.6146,1.6148,1.6146,1.61475,32800000.0
2009-12-14 04:29:00,1.61475,1.6148,1.61455,1.61465,44800000.0
2009-12-14 04:30:00,1.61465,1.61475,1.61425,1.6144,194700000.0
2009-12-14 04:31:00,1.6144,1.61455,1.61425,1.61435,163100000.0
2009-12-14 04:32:00,1.61425,1.61425,1.61375,1.61375,29200000.0
2009-12-14 04:33:00,1.6139,1.61465,1.61385,1.61425,125700000.0
2009-12-14 04:34:00,1.61425,1.6144,1.6142,1.61425,72000000.0
2009-12-14 04:35:00,1.61425,1.61455,1.6138,1.61425,239300000.0
2009-12-14 04:36:00,1.61425,1.6146,1.61425,1.6144,55200000.0
2009-12-14 04:37:00,1.6144,1.61465,1.61435,1.6144,91300000.0
2009-12-14 04:38:00,1.61435,1.61445,1.61405,1.61415,95500000.0
2009-12-14 04:39:00,1.61415,1.61425,1.61355,1.61365,122700000.0
2009-12-14 04:40:00,1.61365,1.6137,1.61315,1.61345,140700000.0
2009-12-14 04:41:00,1.6135,1.6137,1.61335,1.61355,102900000.0
2009-12-14 04:42:00,1.61365,1.61425,1.6133,1.61375,134700000.0
2009-12-14 04:43:00,1.61375,1.61385,1.6132,1.61335,178200000.0
2009-12-14 04:44:00,1.61335,1.61335,1.6131,1.61315,33900000.0
2009-12-14 04:45:00,1.61315,1.6135,1.61295,1.61305,126700000.0
2009-12-14 04:46:00,1.61305,1.61355,1.61255,1.61295,91900000.0
2009-12-14 04:47:00,1.61295,1.61305,1.61285,1.6129,47400000.0
2009-12-14 04:48:00,1.6129,1.61305,1.61225,1.61255,158300000.0
2009-12-14 04:49:00,1.61265,1.61275,1.6125,1.6125,60600000.0
2009-12-14 04:50:00,1.6125,1.61265,1.61245,1.61265,44000000.0
2009-12-14 04:51:00,1.6126,1.61265,1.61245,1.6126,162300000.0
2009-12-14 04:52:00,1.61255,1.6126,1.61235,1.61245,103300000.0
2009-12-14 04:53:00,1.6126,1.61265,1.61245,1.61245,114400000.0
2009-12-14 04:54:00,1.6123,1.61235,1.61225,1.6123,35400000.0
2009-12-14 04:55:00,1.6123,1.61235,1.6122,1.6123,66900000.0
2009-12-14 04:56:00,1.61235,1.61255,1.61235,1.61245,136200000.0
2009-12-14 04:57:00,1.61245,1.6129,1.6124,1.61255,181000000.0
2009-12-14 04:58:00,1.6126,1.6126,1.6116,1.61235,112500000.0
2009-12-14 04:59:00,1.61245,1.61265,1.61205,1.61245,87200000.0
2009-12-14 05:00:00,1.61245,1.61245,1.61215,1.61225,113700000.0
2009-12-14 05:01:00,1.61225,1.6124,1.61215,1.61215,111200000.0
2009-12-14 05:02:00,1.61225,1.6125,1.61205,1.61215,95500000.0
2009-12-14 05:03:00,1.6122,1.6126,1.61215,1.61255,67100000.0
2009-12-14 05:04:00,1.61265,1.61265,1.61235,1.61235,47500000.0
2009-12-14 05:05:00,1.6124,1.61265,1.61205,1.6124,161100000.0
2009-12-14 05:06:00,1.6124,1.61275,1.6123,1.61245,95000000.0
2009-12-14 05:07:00,1.6125,1.61275,1.61215,1.61235,83400000.0
2009-12-14 05:08:00,1.61235,1.6126,1.6118,1.6124,99800000.0
2009-12-14 05:09:00,1.61265,1.6133,1.61235,1.61275,127100000.0
2009-12-14 05:10:00,1.61265,1.6132,1.6126,1.6128,113200000.0
2009-12-14 05:11:00,1.61275,1.613,1.61275,1.61285,48300000.0
2009-12-14 05:12:00,1.61285,1.61315,1.61285,1.613,72200000.0
2009-12-14 05:13:00,1.613,1.61325,1.61285,1.61285,73000000.0
2009-12-14 05:14:00,1.61285,1.613,1.6127,1.6128,71400000.0
2009-12-14 05:15:00,1.6127,1.61295,1.61265,1.61275,97600000.0
2009-12-14 05:16:00,1.61275,1.61295,1.6127,1.6129,28600000.0
2009-12-14 05:17:00,1.613,1.6131,1.61275,1.61285,73500000.0
2009-12-14 05:18:00,1.6128,1.61305,1.61275,1.61295,133600000.0
2009-12-14 05:19:00,1.61285,1.613,1.61275,1.61285,43100000.0
2009-12-14 05:20:00,1.6129,1.61315,1.61255,1.61315,97000000.0
2009-12-14 05:21:00,1.6133,1.6134,1.61315,1.6133,42600000.0
2009-12-14 05:22:00,1.6133,1.61335,1.61305,1.61315,48000000.0
2009-12-14 05:23:00,1.61315,1.61435,1.613,1.61405,139100000.0
2009-12-14 05:24:00,1.61405,1.61425,1.61335,1.6135,128700000.0
2009-12-14 05:25:00,1.6135,1.6136,1.61285,1.61285,121100000.0
2009-12-14 05:26:00,1.61285,1.6131,1.6128,1.613,178800000.0
2009-12-14 05:27:00,1.613,1.61315,1.61285,1.613,52700000.0
2009-12-14 05:28:00,1.613,1.61445,1.61295,1.61425,151800000.0
2009-12-14 05:29:00,1.61415,1.61415,1.61305,1.61305,204900000.0
2009-12-14 05:30:00,1.61315,1.6132,1.6128,1.6129,114800000.0
2009-12-14 05:31:00,1.6129,1.6131,1.61265,1.613,115500000.0
2009-12-14 05:32:00,1.613,1.61345,1.613,1.6132,59000000.0
2009-12-14 05:33:00,1.6132,1.61325,1.613,1.61315,27900000.0
2009-12-14 05:34:00,1.6131,1.61355,1.61305,1.6133,98700000.0
2009-12-14 05:35:00,1.6133,1.6134,1.61305,1.61305,56600000.0
2009-12-14 05:36:00,1.61305,1.6135,1.61305,1.61335,171700000.0
2009-12-14 05:37:00,1.61335,1.6136,1.61315,1.61345,151700000.0
2009-12-14 05:38:00,1.6135,1.61355,1.61265,1.6127,120000000.0
2009-12-14 05:39:00,1.6127,1.61335,1.6127,1.61305,124200000.0
2009-12-14 05:40:00,1.61295,1.613,1.61275,1.61285,94800000.0
2009-12-14 05:41:00,1.61285,1.6129,1.61235,1.61245,114100000.0
2009-12-14 05:42:00,1.6125,1.61295,1.61205,1.6127,92200000.0
2009-12-14 05:43:00,1.61265,1.61325,1.61265,1.61325,107600000.0
2009-12-14 05:44:00,1.6131,1.6132,1.61295,1.6131,125000000.0
2009-12-14 05:45:00,1.6131,1.61325,1.613,1.61325,89700000.0
2009-12-14 05:46:00,1.61315,1.6135,1.61305,1.6133,117800000.0
2009-12-14 05:47:00,1.6133,1.6136,1.613,1.61355,105800000.0
2009-12-14 05:48:00,1.61345,1.6138,1.61335,1.6137,49300000.0
2009-12-14 05:49:00,1.6137,1.6137,1.61355,1.6136,21000000.0
2009-12-14 05:50:00,1.6136,1.6137,1.61345,1.6137,96300000.0
2009-12-14 05:51:00,1.61375,1.6139,1.6136,1.61375,67700000.0
2009-12-14 05:52:00,1.61365,1.61375,1.6131,1.61355,136100000.0
2009-12-14 05:53:00,1.61345,1.6135,1.61265,1.61285,100700000.0
2009-12-14 05:54:00,1.61295,1.61335,1.6127,1.61305,179600000.0
2009-12-14 05:55:00,1.61305,1.61345,1.61305,1.6133,156500000.0
2009-12-14 05:56:00,1.6133,1.6133,1.6131,1.6131,77700000.0
2009-12-14 05:57:00,1.6131,1.6133,1.613,1.61305,190400000.0
2009-12-14 05:58:00,1.61305,1.6134,1.613,1.61315,162600000.0
2009-12-14 05:59:00,1.61315,1.61335,1.61315,1.61315,161100000.0
2009-12-14 06:00:00,1.61315,1.6134,1.61315,1.61335,67900000.0
2009-12-14 06:01:00,1.61335,1.61345,1.61325,1.61345,41800000.0
2009-12-14 06:02:00,1.6134,1.61345,1.613,1.61305,192500000.0
2009-12-14 06:03:00,1.61315,1.61375,1.61315,1.6137,135800000.0
2009-12-14 06:04:00,1.6137,1.61385,1.6135,1.6137,55700000.0
2009-12-14 06:05:00,1.6138,1.61385,1.6136,1.6136,29300000.0
2009-12-14 06:06:00,1.6136,1.6136,1.61335,1.6134,22500000.0
2009-12-14 06:07:00,1.6134,1.6134,1.61285,1.6129,117800000.0
2009-12-14 06:08:00,1.613,1.61325,1.61295,1.61295,88000000.0
2009-12-14 06:09:00,1.61295,1.6132,1.61295,1.61315,59700000.0
2009-12-14 06:10:00,1.6132,1.6133,1.61305,1.61325,74000000.0
2009-12-14 06:11:00,1.6132,1.61345,1.6132,1.61325,100600000.0
2009-12-14 06:12:00,1.6133,1.6134,1.61305,1.61305,29900000.0
2009-12-14 06:13:00,1.61305,1.61325,1.61305,1.6131,22800000.0
2009-12-14 06:14:00,1.61315,1.61315,1.6131,1.61315,61400000.0
2009-12-14 06:15:00,1.61315,1.61325,1.6129,1.61305,89600000.0
2009-12-14 06:16:00,1.613,1.61305,1.6129,1.61305,10900000.0
2009-12-14 06:17:00,1.61305,1.61305,1.61305,1.61305,6100000.0
2009-12-14 06:18:00,1.6132,1.6139,1.6132,1.61365,108400000.0
2009-12-14 06:19:00,1.61375,1.61435,1.61365,1.61375,89300000.0
2009-12-14 06:20:00,1.6138,1.6143,1.61105,1.61135,266200000.0
2009-12-14 06:21:00,1.61135,1.6116,1.60845,1.60995,364100000.0
2009-12-14 06:22:00,1.61005,1.61155,1.6095,1.61035,277600000.0
2009-12-14 06:23:00,1.6106,1.61205,1.61025,1.61185,255200000.0
2009-12-14 06:24:00,1.61185,1.61315,1.6116,1.6119,272900000.0
2009-12-14 06:25:00,1.612,1.61205,1.61085,1.61185,204100000.0
2009-12-14 06:26:00,1.6118,1.61255,1.6109,1.6125,201300000.0
2009-12-14 06:27:00,1.61235,1.61315,1.6118,1.6119,284700000.0
2009-12-14 06:28:00,1.61195,1.61205,1.61125,1.61135,128600000.0
2009-12-14 06:29:00,1.6113,1.61135,1.6108,1.6108,135300000.0
2009-12-14 06:30:00,1.6107,1.6107,1.60915,1.60945,241600000.0
2009-12-14 06:31:00,1.60945,1.60975,1.60915,1.60965,130300000.0
2009-12-14 06:32:00,1.60965,1.60995,1.60925,1.60975,151200000.0
2009-12-14 06:33:00,1.6097,1.60995,1.6094,1.6098,165700000.0
2009-12-14 06:34:00,1.60995,1.61005,1.60915,1.60975,151800000.0
2009-12-14 06:35:00,1.60975,1.60985,1.60935,1.6098,87900000.0
2009-12-14 06:36:00,1.60975,1.6117,1.6097,1.61095,242000000.0
2009-12-14 06:37:00,1.611,1.61115,1.6106,1.61075,219900000.0
2009-12-14 06:38:00,1.6107,1.6113,1.61065,1.61095,170400000.0
2009-12-14 06:39:00,1.61095,1.6113,1.61045,1.61125,277900000.0
2009-12-14 06:40:00,1.6112,1.6117,1.61025,1.61095,382800000.0
2009-12-14 06:41:00,1.61095,1.61105,1.6104,1.6104,278900000.0
2009-12-14 06:42:00,1.6104,1.6104,1.6096,1.60965,197400000.0
2009-12-14 06:43:00,1.60985,1.60985,1.609,1.60955,181400000.0
2009-12-14 06:44:00,1.60945,1.61,1.60935,1.6099,117300000.0
2009-12-14 06:45:00,1.6099,1.6099,1.6092,1.6098,192400000.0
2009-12-14 06:46:00,1.6099,1.61005,1.6096,1.6099,180600000.0
2009-12-14 06:47:00,1.60995,1.61045,1.6099,1.61025,156000000.0
2009-12-14 06:48:00,1.61025,1.61035,1.61005,1.61015,93100000.0
2009-12-14 06:49:00,1.61025,1.61025,1.6093,1.6097,152300000.0
2009-12-14 06:50:00,1.60975,1.61015,1.60975,1.60995,178200000.0
2009-12-14 06:51:00,1.60995,1.6101,1.60975,1.6098,65700000.0
2009-12-14 06:52:00,1.60955,1.60975,1.60905,1.60955,144300000.0
2009-12-14 06:53:00,1.60955,1.60955,1.6089,1.609,69600000.0
2009-12-14 06:54:00,1.6088,1.60965,1.6088,1.60905,67800000.0
2009-12-14 06:55:00,1.60905,1.60995,1.609,1.60975,202600000.0
2009-12-14 06:56:00,1.60985,1.61005,1.6097,1.60995,100700000.0
2009-12-14 06:57:00,1.6099,1.61,1.60925,1.60945,176400000.0
2009-12-14 06:58:00,1.6095,1.6105,1.6095,1.61045,180900000.0
2009-12-14 06:59:00,1.6104,1.61085,1.61035,1.6108,113200000.0
2009-12-14 07:00:00,1.6108,1.6109,1.6103,1.61075,183700000.0
2009-12-14 07:01:00,1.61075,1.61075,1.61005,1.6102,80000000.0
2009-12-14 07:02:00,1.61025,1.61055,1.60955,1.61035,169900000.0
2009-12-14 07:03:00,1.61035,1.61035,1.61,1.6102,110600000.0
2009-12-14 07:04:00,1.6102,1.6102,1.6101,1.6102,6100000.0
2009-12-14 07:05:00,1.6103,1.61035,1.61005,1.61015,73100000.0
2009-12-14 07:06:00,1.61015,1.61045,1.61015,1.61045,20800000.0
2009-12-14 07:07:00,1.61045,1.61055,1.6103,1.61055,29100000.0
2009-12-14 07:08:00,1.6104,1.61065,1.61015,1.61035,83100000.0
2009-12-14 07:09:00,1.61035,1.6104,1.61015,1.61025,64500000.0
2009-12-14 07:10:00,1.6103,1.61045,1.61005,1.6103,76700000.0
2009-12-14 07:11:00,1.6104,1.61045,1.6099,1.61,53000000.0
2009-12-14 07:12:00,1.61,1.61,1.6097,1.6099,64600000.0
2009-12-14 07:13:00,1.6099,1.61005,1.6098,1.6098,25100000.0
2009-12-14 07:14:00,1.6098,1.61025,1.60975,1.61015,99000000.0
2009-12-14 07:15:00,1.61015,1.61015,1.6098,1.6099,86700000.0
2009-12-14 07:16:00,1.60995,1.60995,1.6098,1.6099,13700000.0
2009-12-14 07:17:00,1.60995,1.61035,1.60985,1.61,94700000.0
2009-12-14 07:18:00,1.61,1.61,1.6098,1.6098,60000000.0
2009-12-14 07:19:00,1.6097,1.60985,1.60965,1.60985,75100000.0
2009-12-14 07:20:00,1.60995,1.6104,1.60995,1.61035,59100000.0
2009-12-14 07:21:00,1.61035,1.6105,1.61005,1.6105,80300000.0
2009-12-14 07:22:00,1.6105,1.6108,1.6105,1.61065,67500000.0
2009-12-14 07:23:00,1.6107,1.6108,1.61065,1.6108,58900000.0
2009-12-14 07:24:00,1.6108,1.6108,1.6105,1.61065,67800000.0
2009-12-14 07:25:00,1.6107,1.61075,1.61055,1.6106,56100000.0
2009-12-14 07:26:00,1.6106,1.6106,1.6097,1.60975,106100000.0
2009-12-14 07:27:00,1.60975,1.6103,1.60975,1.61015,96700000.0
2009-12-14 07:28:00,1.61015,1.61015,1.6099,1.61015,109400000.0
2009-12-14 07:29:00,1.6101,1.6104,1.6101,1.61035,92300000.0
2009-12-14 07:30:00,1.61035,1.6107,1.6102,1.6104,89800000.0
2009-12-14 07:31:00,1.6104,1.61055,1.6103,1.6103,68700000.0
2009-12-14 07:32:00,1.61045,1.61055,1.61015,1.6102,60800000.0
2009-12-14 07:33:00,1.6102,1.6108,1.6102,1.6105,87000000.0
2009-12-14 07:34:00,1.6105,1.61125,1.61035,1.6112,171200000.0
2009-12-14 07:35:00,1.61115,1.6114,1.61085,1.6113,108000000.0
2009-12-14 07:36:00,1.61145,1.61185,1.61135,1.6115,95300000.0
2009-12-14 07:37:00,1.61145,1.6115,1.61105,1.61105,71100000.0
2009-12-14 07:38:00,1.61105,1.61105,1.61075,1.61095,54500000.0
2009-12-14 07:39:00,1.6109,1.61125,1.61085,1.61105,69700000.0
2009-12-14 07:40:00,1.61095,1.6112,1.61075,1.61095,91800000.0
2009-12-14 07:41:00,1.61095,1.6114,1.6109,1.6114,97300000.0
2009-12-14 07:42:00,1.6114,1.61145,1.6108,1.61135,123400000.0
2009-12-14 07:43:00,1.61135,1.6118,1.61135,1.61145,151600000.0
2009-12-14 07:44:00,1.6114,1.61145,1.6113,1.61135,30900000.0
2009-12-14 07:45:00,1.61145,1.61165,1.6113,1.6114,94600000.0
2009-12-14 07:46:00,1.61145,1.6115,1.61125,1.61125,50900000.0
2009-12-14 07:47:00,1.61125,1.61155,1.6112,1.6113,59800000.0
2009-12-14 07:48:00,1.6113,1.61145,1.61115,1.6112,74700000.0
2009-12-14 07:49:00,1.61115,1.6113,1.611,1.61125,78500000.0
2009-12-14 07:50:00,1.6111,1.61125,1.61105,1.61105,85900000.0
2009-12-14 07:51:00,1.61105,1.61135,1.61105,1.6112,58800000.0
2009-12-14 07:52:00,1.6112,1.61135,1.6111,1.61125,75100000.0
2009-12-14 07:53:00,1.61115,1.61145,1.611,1.6114,113900000.0
2009-12-14 07:54:00,1.61145,1.6118,1.6114,1.61175,74400000.0
2009-12-14 07:55:00,1.61175,1.6118,1.6115,1.61165,20700000.0
2009-12-14 07:56:00,1.6116,1.6116,1.61115,1.61125,83500000.0
2009-12-14 07:57:00,1.61125,1.6116,1.61125,1.61135,48300000.0
2009-12-14 07:58:00,1.61135,1.61155,1.6112,1.61135,61200000.0
2009-12-14 07:59:00,1.61135,1.61145,1.6111,1.6111,67100000.0
2009-12-14 08:00:00,1.61105,1.61145,1.61095,1.61095,118200000.0
2009-12-14 08:01:00,1.61095,1.611,1.61035,1.61045,132800000.0
2009-12-14 08:02:00,1.61045,1.6106,1.61025,1.61035,140300000.0
2009-12-14 08:03:00,1.61035,1.6104,1.61005,1.61005,41200000.0
2009-12-14 08:04:00,1.61005,1.6103,1.60965,1.6098,107300000.0
2009-12-14 08:05:00,1.6098,1.61025,1.6098,1.60995,143100000.0
2009-12-14 08:06:00,1.61005,1.61085,1.61005,1.6107,71600000.0
2009-12-14 08:07:00,1.6106,1.61095,1.6105,1.61095,88100000.0
2009-12-14 08:08:00,1.61095,1.61115,1.61045,1.6106,71600000.0
2009-12-14 08:09:00,1.6106,1.6108,1.6105,1.61065,68300000.0
2009-12-14 08:10:00,1.61065,1.611,1.61055,1.6106,98800000.0
2009-12-14 08:11:00,1.6105,1.61055,1.6103,1.6105,45200000.0
2009-12-14 08:12:00,1.61045,1.61055,1.61015,1.61025,83100000.0
2009-12-14 08:13:00,1.61045,1.61045,1.6102,1.61035,55700000.0
2009-12-14 08:14:00,1.6104,1.61045,1.60995,1.61,200800000.0
2009-12-14 08:15:00,1.61005,1.61025,1.61005,1.61015,34500000.0
2009-12-14 08:16:00,1.61015,1.61025,1.61,1.61005,88200000.0
2009-12-14 08:17:00,1.60995,1.61015,1.6099,1.61015,45400000.0
2009-12-14 08:18:00,1.61015,1.61015,1.61,1.61,37900000.0
2009-12-14 08:19:00,1.61005,1.61015,1.61,1.61015,44100000.0
2009-12-14 08:20:00,1.6101,1.61035,1.60985,1.60985,94600000.0
2009-12-14 08:21:00,1.60985,1.6105,1.6098,1.6104,59600000.0
2009-12-14 08:22:00,1.6104,1.6105,1.61025,1.6104,60600000.0
2009-12-14 08:23:00,1.61045,1.61055,1.61015,1.6102,62700000.0
2009-12-14 08:24:00,1.6102,1.6106,1.6101,1.6103,164600000.0
2009-12-14 08:25:00,1.6103,1.61075,1.6101,1.61055,84500000.0
2009-12-14 08:26:00,1.61055,1.61055,1.6101,1.61045,103500000.0
2009-12-14 08:27:00,1.61045,1.6106,1.61035,1.6104,58900000.0
2009-12-14 08:28:00,1.61045,1.6107,1.61025,1.6106,82100000.0
2009-12-14 08:29:00,1.61065,1.61105,1.6106,1.61085,107600000.0
2009-12-14 08:30:00,1.61085,1.611,1.6108,1.6109,89200000.0
2009-12-14 08:31:00,1.61095,1.6111,1.61055,1.61085,107300000.0
2009-12-14 08:32:00,1.61085,1.61125,1.61055,1.61115,79600000.0
2009-12-14 08:33:00,1.61115,1.61115,1.61055,1.61055,51500000.0
2009-12-14 08:34:00,1.61055,1.6107,1.61055,1.61065,35100000.0
2009-12-14 08:35:00,1.61055,1.611,1.6105,1.61085,79900000.0
2009-12-14 08:36:00,1.61085,1.61115,1.61085,1.61095,65700000.0
2009-12-14 08:37:00,1.61095,1.61115,1.61095,1.61095,48300000.0
2009-12-14 08:38:00,1.61105,1.6114,1.6109,1.6113,71500000.0
2009-12-14 08:39:00,1.61135,1.61135,1.611,1.6112,61600000.0
2009-12-14 08:40:00,1.61125,1.61125,1.61015,1.61015,67300000.0
2009-12-14 08:41:00,1.61025,1.61105,1.6102,1.6108,100400000.0
2009-12-14 08:42:00,1.6108,1.6113,1.61065,1.6108,107700000.0
2009-12-14 08:43:00,1.61075,1.61115,1.61035,1.61055,139100000.0
2009-12-14 08:44:00,1.6105,1.61055,1.61025,1.6105,85500000.0
2009-12-14 08:45:00,1.6105,1.6109,1.6104,1.6108,77900000.0
2009-12-14 08:46:00,1.6108,1.611,1.61025,1.61035,124400000.0
2009-12-14 08:47:00,1.61035,1.6106,1.61005,1.6105,74800000.0
2009-12-14 08:48:00,1.6106,1.61075,1.61045,1.6105,50200000.0
2009-12-14 08:49:00,1.6105,1.61055,1.61005,1.6104,47500000.0
2009-12-14 08:50:00,1.6104,1.61065,1.61025,1.6105,54400000.0
2009-12-14 08:51:00,1.61045,1.61065,1.61005,1.61045,154300000.0
2009-12-14 08:52:00,1.6106,1.61095,1.61035,1.61095,111600000.0
2009-12-14 08:53:00,1.61095,1.61105,1.6108,1.6109,53700000.0
2009-12-14 08:54:00,1.6109,1.61125,1.61075,1.61075,82400000.0
2009-12-14 08:55:00,1.61085,1.61105,1.61075,1.6109,73500000.0
2009-12-14 08:56:00,1.6109,1.6109,1.6105,1.6107,76700000.0
2009-12-14 08:57:00,1.6107,1.6108,1.61055,1.61065,46400000.0
2009-12-14 08:58:00,1.61065,1.61065,1.61035,1.61035,89300000.0
2009-12-14 08:59:00,1.61035,1.61035,1.6099,1.61005,124300000.0
2009-12-14 09:00:00,1.6101,1.6107,1.6099,1.61055,123200000.0
2009-12-14 09:01:00,1.61055,1.6109,1.6104,1.6108,132700000.0
2009-12-14 09:02:00,1.6108,1.611,1.6104,1.6105,143700000.0
2009-12-14 09:03:00,1.61045,1.61065,1.61015,1.6102,114600000.0
2009-12-14 09:04:00,1.6103,1.6103,1.6099,1.6101,107100000.0
2009-12-14 09:05:00,1.6101,1.61025,1.6099,1.6099,93200000.0
2009-12-14 09:06:00,1.60985,1.6101,1.60965,1.60975,91000000.0
2009-12-14 09:07:00,1.6098,1.6098,1.60945,1.60965,139300000.0
2009-12-14 09:08:00,1.6097,1.6103,1.60965,1.6103,99800000.0
2009-12-14 09:09:00,1.6103,1.61035,1.60985,1.6103,158900000.0
2009-12-14 09:10:00,1.6104,1.6105,1.60985,1.60985,103100000.0
2009-12-14 09:11:00,1.60985,1.61035,1.6098,1.61005,119300000.0
2009-12-14 09:12:00,1.61,1.61025,1.60985,1.60995,80500000.0
2009-12-14 09:13:00,1.60985,1.61015,1.60975,1.6099,124900000.0
2009-12-14 09:14:00,1.60995,1.6104,1.60985,1.61035,112100000.0
2009-12-14 09:15:00,1.61035,1.61045,1.61005,1.61035,79700000.0
2009-12-14 09:16:00,1.61035,1.61045,1.6102,1.61025,94300000.0
2009-12-14 09:17:00,1.61015,1.61025,1.60945,1.6097,124300000.0
2009-12-14 09:18:00,1.60975,1.60985,1.60945,1.6096,198700000.0
2009-12-14 09:19:00,1.60955,1.60975,1.60915,1.6094,179900000.0
2009-12-14 09:20:00,1.6094,1.60955,1.60905,1.60925,149400000.0
2009-12-14 09:21:00,1.60915,1.60955,1.60915,1.6095,161100000.0
2009-12-14 09:22:00,1.6095,1.6098,1.6095,1.6097,133800000.0
2009-12-14 09:23:00,1.60975,1.60985,1.60945,1.60965,64500000.0
2009-12-14 09:24:00,1.60965,1.61005,1.6095,1.60995,181700000.0
2009-12-14 09:25:00,1.61,1.61005,1.60965,1.60965,57300000.0
2009-12-14 09:26:00,1.60965,1.6097,1.60955,1.60955,43000000.0
2009-12-14 09:27:00,1.60955,1.6099,1.6095,1.60955,45800000.0
2009-12-14 09:28:00,1.60955,1.61015,1.6095,1.61005,92300000.0
2009-12-14 09:29:00,1.61015,1.61015,1.60975,1.61,65100000.0
2009-12-14 09:30:00,1.60995,1.61015,1.6098,1.6099,56800000.0
2009-12-14 09:31:00,1.6099,1.61015,1.60975,1.60985,146400000.0
2009-12-14 09:32:00,1.60985,1.61005,1.6097,1.60985,79400000.0
2009-12-14 09:33:00,1.6098,1.60995,1.60975,1.60975,60600000.0
2009-12-14 09:34:00,1.6097,1.60995,1.60935,1.6095,160300000.0
2009-12-14 09:35:00,1.60935,1.6097,1.6093,1.60945,68500000.0
2009-12-14 09:36:00,1.6095,1.60965,1.609,1.609,92500000.0
2009-12-14 09:37:00,1.609,1.60935,1.60875,1.60915,89000000.0
2009-12-14 09:38:00,1.6092,1.6094,1.60905,1.60925,93700000.0
2009-12-14 09:39:00,1.60935,1.60935,1.6091,1.60925,65600000.0
2009-12-14 09:40:00,1.60925,1.6094,1.6092,1.6094,57700000.0
2009-12-14 09:41:00,1.60945,1.60945,1.60925,1.6093,26200000.0
2009-12-14 09:42:00,1.6093,1.60945,1.60905,1.60905,60100000.0
2009-12-14 09:43:00,1.60905,1.60945,1.60905,1.6094,70700000.0
2009-12-14 09:44:00,1.60945,1.60945,1.60945,1.60945,12300000.0
2009-12-14 09:45:00,1.60945,1.60945,1.60925,1.60945,67100000.0
2009-12-14 09:46:00,1.60945,1.6098,1.6092,1.60925,134300000.0
2009-12-14 09:47:00,1.60925,1.6094,1.609,1.6093,155100000.0
2009-12-14 09:48:00,1.6092,1.60925,1.6089,1.60925,77000000.0
2009-12-14 09:49:00,1.60935,1.6094,1.60895,1.60925,101900000.0
2009-12-14 09:50:00,1.6092,1.60945,1.60905,1.60905,143300000.0
2009-12-14 09:51:00,1.6091,1.60975,1.60905,1.6093,109300000.0
2009-12-14 09:52:00,1.60935,1.6096,1.60935,1.60955,78500000.0
2009-12-14 09:53:00,1.6095,1.60975,1.60945,1.6095,45300000.0
2009-12-14 09:54:00,1.6094,1.6095,1.6092,1.60945,56700000.0
2009-12-14 09:55:00,1.60945,1.61015,1.6094,1.61,134000000.0
2009-12-14 09:56:00,1.61,1.6103,1.6099,1.61,82300000.0
2009-12-14 09:57:00,1.6101,1.61015,1.60985,1.61005,129600000.0
2009-12-14 09:58:00,1.61005,1.61015,1.60975,1.61005,55600000.0
2009-12-14 09:59:00,1.61005,1.6108,1.61005,1.6108,123000000.0
2009-12-14 10:00:00,1.61075,1.61095,1.61025,1.61045,189800000.0
2009-12-14 10:01:00,1.6104,1.61065,1.61035,1.61035,113800000.0
2009-12-14 10:02:00,1.6104,1.6107,1.61015,1.6104,74200000.0
2009-12-14 10:03:00,1.6105,1.61065,1.61025,1.61035,108600000.0
2009-12-14 10:04:00,1.61035,1.6109,1.61035,1.61075,105400000.0
2009-12-14 10:05:00,1.61065,1.6108,1.61,1.61025,140100000.0
2009-12-14 10:06:00,1.61025,1.61035,1.61,1.61025,152700000.0
2009-12-14 10:07:00,1.6102,1.6105,1.61015,1.61015,86800000.0
2009-12-14 10:08:00,1.61025,1.6105,1.6099,1.60995,123300000.0
2009-12-14 10:09:00,1.60995,1.6102,1.60955,1.6097,129000000.0
2009-12-14 10:10:00,1.6098,1.60985,1.6094,1.6098,95400000.0
2009-12-14 10:11:00,1.6097,1.61015,1.60965,1.6098,143000000.0
2009-12-14 10:12:00,1.60985,1.6103,1.6098,1.6102,144600000.0
2009-12-14 10:13:00,1.61035,1.6105,1.61,1.61035,152300000.0
2009-12-14 10:14:00,1.61035,1.6105,1.61025,1.61025,92100000.0
2009-12-14 10:15:00,1.61025,1.61055,1.61005,1.61015,106900000.0
2009-12-14 10:16:00,1.61015,1.61035,1.60995,1.6101,104700000.0
2009-12-14 10:17:00,1.61005,1.6101,1.6096,1.6098,205100000.0
2009-12-14 10:18:00,1.6098,1.60985,1.60965,1.60965,136600000.0
2009-12-14 10:19:00,1.6097,1.6098,1.60935,1.60945,110100000.0
2009-12-14 10:20:00,1.60945,1.60995,1.60945,1.60975,153100000.0
2009-12-14 10:21:00,1.60985,1.61005,1.60955,1.6097,193600000.0
2009-12-14 10:22:00,1.6098,1.6099,1.60915,1.6094,158500000.0
2009-12-14 10:23:00,1.60945,1.60985,1.6092,1.6096,132700000.0
2009-12-14 10:24:00,1.6098,1.6099,1.60945,1.60955,149500000.0
2009-12-14 10:25:00,1.6096,1.61,1.6096,1.60975,116200000.0
2009-12-14 10:26:00,1.60985,1.61,1.6098,1.61,37400000.0
2009-12-14 10:27:00,1.60995,1.61035,1.60995,1.6103,75200000.0
2009-12-14 10:28:00,1.61035,1.61055,1.6101,1.6104,115800000.0
2009-12-14 10:29:00,1.61045,1.61055,1.61025,1.61025,38400000.0
2009-12-14 10:30:00,1.6102,1.61025,1.60975,1.60985,104600000.0
2009-12-14 10:31:00,1.60985,1.6101,1.60975,1.61005,74200000.0
2009-12-14 10:32:00,1.61,1.6101,1.6097,1.60985,67800000.0
2009-12-14 10:33:00,1.6099,1.6102,1.60985,1.61015,45200000.0
2009-12-14 10:34:00,1.61015,1.61015,1.61,1.61,20900000.0
2009-12-14 10:35:00,1.60995,1.6102,1.6099,1.61015,106400000.0
2009-12-14 10:36:00,1.6102,1.6104,1.60985,1.61015,113800000.0
2009-12-14 10:37:00,1.61015,1.6102,1.61,1.6101,62100000.0
2009-12-14 10:38:00,1.61005,1.61035,1.60995,1.6102,60300000.0
2009-12-14 10:39:00,1.6102,1.6103,1.6098,1.6101,125100000.0
2009-12-14 10:40:00,1.60995,1.6102,1.60985,1.6099,72500000.0
2009-12-14 10:41:00,1.60985,1.60995,1.6098,1.60995,60200000.0
2009-12-14 10:42:00,1.60995,1.60995,1.60965,1.6099,130000000.0
2009-12-14 10:43:00,1.6099,1.61,1.60975,1.60995,95000000.0
2009-12-14 10:44:00,1.60995,1.61015,1.6099,1.6101,94400000.0
2009-12-14 10:45:00,1.61015,1.6102,1.6099,1.61005,48300000.0
2009-12-14 10:46:00,1.61005,1.6101,1.61005,1.6101,12000000.0
2009-12-14 10:47:00,1.6101,1.6105,1.6101,1.61045,38600000.0
2009-12-14 10:48:00,1.6104,1.6106,1.6103,1.6106,81600000.0
2009-12-14 10:49:00,1.6106,1.61065,1.61005,1.61005,111200000.0
2009-12-14 10:50:00,1.61015,1.61035,1.61,1.61015,122400000.0
2009-12-14 10:51:00,1.61015,1.61045,1.60965,1.6098,148900000.0
2009-12-14 10:52:00,1.6098,1.6099,1.6097,1.60985,86400000.0
2009-12-14 10:53:00,1.60985,1.61045,1.6097,1.61035,183700000.0
2009-12-14 10:54:00,1.6103,1.61035,1.61005,1.61005,123100000.0
2009-12-14 10:55:00,1.61005,1.61015,1.60995,1.61005,97300000.0
2009-12-14 10:56:00,1.6101,1.61025,1.6099,1.61005,69000000.0
2009-12-14 10:57:00,1.61005,1.61045,1.60995,1.61045,51500000.0
2009-12-14 10:58:00,1.61045,1.6107,1.6103,1.6107,89500000.0
2009-12-14 10:59:00,1.61065,1.6107,1.61025,1.6105,103600000.0
2009-12-14 11:00:00,1.61065,1.61075,1.61025,1.61045,158700000.0
2009-12-14 11:01:00,1.61055,1.61075,1.61045,1.61065,63500000.0
2009-12-14 11:02:00,1.6106,1.6107,1.61035,1.6104,82100000.0
2009-12-14 11:03:00,1.61045,1.6105,1.6103,1.61035,47100000.0
2009-12-14 11:04:00,1.61035,1.61045,1.61,1.61005,130500000.0
2009-12-14 11:05:00,1.61005,1.61045,1.60995,1.61015,91100000.0
2009-12-14 11:06:00,1.6102,1.61035,1.60995,1.61025,94300000.0
2009-12-14 11:07:00,1.61025,1.61035,1.6102,1.6103,56900000.0
2009-12-14 11:08:00,1.61025,1.6104,1.60985,1.60995,116800000.0
2009-12-14 11:09:00,1.60995,1.61055,1.60995,1.6103,123600000.0
2009-12-14 11:10:00,1.6103,1.6104,1.61,1.6102,94700000.0
2009-12-14 11:11:00,1.6102,1.61045,1.60965,1.6097,96000000.0
2009-12-14 11:12:00,1.60975,1.6101,1.60965,1.61005,78600000.0
2009-12-14 11:13:00,1.61025,1.61055,1.61005,1.61005,139800000.0
2009-12-14 11:14:00,1.61005,1.61015,1.6099,1.61,65500000.0
2009-12-14 11:15:00,1.6101,1.61025,1.6098,1.61,121600000.0
2009-12-14 11:16:00,1.6101,1.6101,1.60985,1.6099,54300000.0
2009-12-14 11:17:00,1.60985,1.6101,1.60975,1.61005,89600000.0
2009-12-14 11:18:00,1.61005,1.61025,1.60985,1.60995,77800000.0
2009-12-14 11:19:00,1.60995,1.61035,1.60995,1.6101,72600000.0
2009-12-14 11:20:00,1.61015,1.61025,1.61005,1.6101,72300000.0
2009-12-14 11:21:00,1.6102,1.6106,1.60995,1.6105,115200000.0
2009-12-14 11:22:00,1.6105,1.6106,1.61025,1.61045,87700000.0
2009-12-14 11:23:00,1.61045,1.61055,1.61025,1.61025,139700000.0
2009-12-14 11:24:00,1.61035,1.6104,1.6102,1.61025,65900000.0
2009-12-14 11:25:00,1.61025,1.61035,1.61005,1.6101,51600000.0
2009-12-14 11:26:00,1.6101,1.6105,1.61,1.6103,78300000.0
2009-12-14 11:27:00,1.6103,1.6106,1.61015,1.61045,90000000.0
2009-12-14 11:28:00,1.61045,1.61045,1.6102,1.6103,51000000.0
2009-12-14 11:29:00,1.61035,1.61035,1.6101,1.61025,84900000.0
2009-12-14 11:30:00,1.61025,1.61035,1.6101,1.61025,48500000.0
2009-12-14 11:31:00,1.61025,1.61025,1.61005,1.61015,63100000.0
2009-12-14 11:32:00,1.61015,1.61045,1.61005,1.6103,65700000.0
2009-12-14 11:33:00,1.6103,1.6104,1.6102,1.61025,13900000.0
2009-12-14 11:34:00,1.6103,1.61035,1.61015,1.61025,53900000.0
2009-12-14 11:35:00,1.61025,1.6104,1.60995,1.6102,78300000.0
2009-12-14 11:36:00,1.61025,1.6103,1.61005,1.61005,62900000.0
2009-12-14 11:37:00,1.6101,1.6101,1.60995,1.60995,93600000.0
2009-12-14 11:38:00,1.60995,1.60995,1.6097,1.60985,53400000.0
2009-12-14 11:39:00,1.60985,1.6099,1.6097,1.60975,111100000.0
2009-12-14 11:40:00,1.60975,1.60995,1.60975,1.60985,45900000.0
2009-12-14 11:41:00,1.61005,1.61005,1.6096,1.6098,71500000.0
2009-12-14 11:42:00,1.6098,1.61005,1.6097,1.60975,63600000.0
2009-12-14 11:43:00,1.6098,1.60985,1.60975,1.6098,16500000.0
2009-12-14 11:44:00,1.6098,1.60985,1.6096,1.60975,59600000.0
2009-12-14 11:45:00,1.6096,1.60965,1.6095,1.60965,43200000.0
2009-12-14 11:46:00,1.6097,1.6098,1.6095,1.6095,40200000.0
2009-12-14 11:47:00,1.6096,1.6096,1.609,1.60905,97200000.0
2009-12-14 11:48:00,1.60905,1.60965,1.609,1.60965,128500000.0
2009-12-14 11:49:00,1.6096,1.6096,1.60935,1.6094,30800000.0
2009-12-14 11:50:00,1.6095,1.60965,1.60935,1.60955,88900000.0
2009-12-14 11:51:00,1.60955,1.6097,1.60925,1.6094,99600000.0
2009-12-14 11:52:00,1.60945,1.6096,1.6092,1.60935,103800000.0
2009-12-14 11:53:00,1.6093,1.60935,1.6091,1.60925,40200000.0
2009-12-14 11:54:00,1.60925,1.6096,1.6092,1.6093,114100000.0
2009-12-14 11:55:00,1.60935,1.60955,1.6092,1.6093,73000000.0
2009-12-14 11:56:00,1.6093,1.6097,1.6093,1.60945,95200000.0
2009-12-14 11:57:00,1.60945,1.6096,1.60935,1.60955,89100000.0
2009-12-14 11:58:00,1.6096,1.60975,1.60945,1.6097,46800000.0
2009-12-14 11:59:00,1.60975,1.61,1.60945,1.61,98700000.0
2009-12-14 12:00:00,1.60995,1.61005,1.6097,1.61,251900000.0
2009-12-14 12:01:00,1.6101,1.6101,1.60975,1.60985,158200000.0
2009-12-14 12:02:00,1.6098,1.61,1.60965,1.60965,105700000.0
2009-12-14 12:03:00,1.60965,1.60985,1.60945,1.6096,80300000.0
2009-12-14 12:04:00,1.60965,1.6097,1.60955,1.60965,44500000.0
2009-12-14 12:05:00,1.60965,1.6098,1.60955,1.60975,70500000.0
2009-12-14 12:06:00,1.6097,1.61005,1.60965,1.60965,55700000.0
2009-12-14 12:07:00,1.60965,1.6098,1.6096,1.60965,109700000.0
2009-12-14 12:08:00,1.6097,1.6097,1.60965,1.60965,6900000.0
2009-12-14 12:09:00,1.60965,1.60995,1.6095,1.60965,75400000.0
2009-12-14 12:10:00,1.60975,1.61005,1.60965,1.6097,78900000.0
2009-12-14 12:11:00,1.60975,1.61,1.60965,1.60975,72400000.0
2009-12-14 12:12:00,1.6097,1.60975,1.6095,1.60965,57800000.0
2009-12-14 12:13:00,1.6096,1.60995,1.6096,1.60985,47100000.0
2009-12-14 12:14:00,1.60985,1.60985,1.6095,1.60955,115600000.0
2009-12-14 12:15:00,1.60955,1.60955,1.6095,1.60955,24100000.0
2009-12-14 12:16:00,1.6095,1.60965,1.6094,1.6094,85000000.0
2009-12-14 12:17:00,1.60945,1.60945,1.60935,1.60945,38300000.0
2009-12-14 12:18:00,1.6095,1.6098,1.6091,1.6094,113000000.0
2009-12-14 12:19:00,1.6094,1.6094,1.60885,1.609,103400000.0
2009-12-14 12:20:00,1.60895,1.6091,1.6089,1.6089,68300000.0
2009-12-14 12:21:00,1.60895,1.60915,1.60875,1.6091,92500000.0
2009-12-14 12:22:00,1.6091,1.6091,1.60885,1.6089,37100000.0
2009-12-14 12:23:00,1.60895,1.609,1.6081,1.6081,165700000.0
2009-12-14 12:24:00,1.60815,1.6083,1.60795,1.6081,80900000.0
2009-12-14 12:25:00,1.6081,1.6081,1.60755,1.60755,183900000.0
2009-12-14 12:26:00,1.60755,1.6077,1.6072,1.60745,158300000.0
2009-12-14 12:27:00,1.6075,1.6081,1.6073,1.608,152800000.0
2009-12-14 12:28:00,1.608,1.6086,1.608,1.6086,138200000.0
2009-12-14 12:29:00,1.6086,1.60875,1.60845,1.6085,134900000.0
2009-12-14 12:30:00,1.6085,1.60855,1.6083,1.60845,99700000.0
2009-12-14 12:31:00,1.60845,1.60865,1.6083,1.60845,75400000.0
2009-12-14 12:32:00,1.60845,1.60855,1.6082,1.60845,100100000.0
2009-12-14 12:33:00,1.60845,1.60845,1.6081,1.6084,127600000.0
2009-12-14 12:34:00,1.6082,1.60845,1.60805,1.6083,126600000.0
2009-12-14 12:35:00,1.60825,1.60845,1.6082,1.6083,53600000.0
2009-12-14 12:36:00,1.6083,1.60855,1.6083,1.6085,81200000.0
2009-12-14 12:37:00,1.6085,1.60865,1.60845,1.6085,61300000.0
2009-12-14 12:38:00,1.60845,1.6088,1.60845,1.6086,115100000.0
2009-12-14 12:39:00,1.60865,1.60895,1.6086,1.60875,57000000.0
2009-12-14 12:40:00,1.6089,1.60905,1.6085,1.6085,131300000.0
2009-12-14 12:41:00,1.60855,1.60905,1.60855,1.6087,136000000.0
2009-12-14 12:42:00,1.60855,1.6087,1.6085,1.6087,93200000.0
2009-12-14 12:43:00,1.6087,1.6088,1.60845,1.60855,95800000.0
2009-12-14 12:44:00,1.6085,1.60855,1.6084,1.60845,33800000.0
2009-12-14 12:45:00,1.60845,1.60855,1.60795,1.60795,136600000.0
2009-12-14 12:46:00,1.608,1.6082,1.60785,1.60805,123500000.0
2009-12-14 12:47:00,1.6081,1.6081,1.60785,1.608,61100000.0
2009-12-14 12:48:00,1.608,1.6081,1.6078,1.6079,72900000.0
2009-12-14 12:49:00,1.60795,1.60805,1.6077,1.60775,38100000.0
2009-12-14 12:50:00,1.60785,1.608,1.60785,1.60795,56500000.0
2009-12-14 12:51:00,1.60795,1.60815,1.60775,1.60775,62200000.0
2009-12-14 12:52:00,1.60785,1.60825,1.60775,1.60815,100800000.0
2009-12-14 12:53:00,1.6082,1.6082,1.608,1.60815,43400000.0
2009-12-14 12:54:00,1.60815,1.60835,1.60735,1.6074,203200000.0
2009-12-14 12:55:00,1.60745,1.60775,1.6073,1.6077,134100000.0
2009-12-14 12:56:00,1.60775,1.60775,1.60735,1.6075,105300000.0
2009-12-14 12:57:00,1.6074,1.60775,1.60735,1.60775,107100000.0
2009-12-14 12:58:00,1.60775,1.60855,1.60775,1.60855,200600000.0
2009-12-14 12:59:00,1.60855,1.60875,1.60835,1.60845,167400000.0
2009-12-14 13:00:00,1.6084,1.60925,1.6083,1.60895,194500000.0
2009-12-14 13:01:00,1.6089,1.60915,1.6087,1.60885,119500000.0
2009-12-14 13:02:00,1.60875,1.60905,1.60865,1.60895,164100000.0
2009-12-14 13:03:00,1.60895,1.60925,1.60885,1.6091,167900000.0
2009-12-14 13:04:00,1.6091,1.6093,1.60895,1.6092,90200000.0
2009-12-14 13:05:00,1.6092,1.6096,1.6092,1.60955,68100000.0
2009-12-14 13:06:00,1.6096,1.60985,1.6096,1.6098,111600000.0
2009-12-14 13:07:00,1.60975,1.6099,1.60955,1.6097,155800000.0
2009-12-14 13:08:00,1.60975,1.6099,1.60935,1.6096,172800000.0
2009-12-14 13:09:00,1.60965,1.60975,1.60945,1.60955,100600000.0
2009-12-14 13:10:00,1.6096,1.60975,1.6093,1.60955,204400000.0
2009-12-14 13:11:00,1.6095,1.60975,1.60935,1.60955,119100000.0
2009-12-14 13:12:00,1.60955,1.61,1.60955,1.60995,64700000.0
2009-12-14 13:13:00,1.61005,1.6109,1.61005,1.6105,120600000.0
2009-12-14 13:14:00,1.61045,1.61045,1.61015,1.6104,76400000.0
2009-12-14 13:15:00,1.6104,1.61045,1.61015,1.6104,179100000.0
2009-12-14 13:16:00,1.61035,1.6105,1.61,1.61015,156600000.0
2009-12-14 13:17:00,1.61015,1.61035,1.60995,1.61,179400000.0
2009-12-14 13:18:00,1.61015,1.61015,1.6096,1.60975,127000000.0
2009-12-14 13:19:00,1.6099,1.6099,1.60955,1.60965,99500000.0
2009-12-14 13:20:00,1.60955,1.6098,1.60955,1.60965,71800000.0
2009-12-14 13:21:00,1.60965,1.60965,1.6094,1.6094,68100000.0
2009-12-14 13:22:00,1.6094,1.6094,1.60915,1.60925,77300000.0
2009-12-14 13:23:00,1.60925,1.6094,1.60885,1.609,99900000.0
2009-12-14 13:24:00,1.60905,1.60925,1.60885,1.6091,109800000.0
2009-12-14 13:25:00,1.6091,1.6091,1.60885,1.6089,78900000.0
2009-12-14 13:26:00,1.60885,1.609,1.6087,1.60875,104100000.0
2009-12-14 13:27:00,1.60875,1.60895,1.60875,1.60885,104500000.0
2009-12-14 13:28:00,1.60885,1.609,1.60875,1.60875,95300000.0
2009-12-14 13:29:00,1.6087,1.6091,1.60865,1.6091,109100000.0
2009-12-14 13:30:00,1.6091,1.6093,1.60905,1.6092,84900000.0
2009-12-14 13:31:00,1.6092,1.60925,1.6084,1.60855,111500000.0
2009-12-14 13:32:00,1.60855,1.60865,1.60835,1.60845,131400000.0
2009-12-14 13:33:00,1.60845,1.60845,1.6081,1.6082,59400000.0
2009-12-14 13:34:00,1.60815,1.6086,1.60815,1.6086,65000000.0
2009-12-14 13:35:00,1.60855,1.6087,1.60825,1.60855,127000000.0
2009-12-14 13:36:00,1.6085,1.60855,1.60785,1.60805,150700000.0
2009-12-14 13:37:00,1.6081,1.6081,1.60755,1.60765,160000000.0
2009-12-14 13:38:00,1.6077,1.608,1.6077,1.60785,98900000.0
2009-12-14 13:39:00,1.6078,1.6078,1.6076,1.6077,69800000.0
2009-12-14 13:40:00,1.60765,1.6079,1.60725,1.60755,212900000.0
2009-12-14 13:41:00,1.6077,1.608,1.60755,1.6079,92400000.0
2009-12-14 13:42:00,1.6079,1.6079,1.60745,1.6075,140000000.0
2009-12-14 13:43:00,1.6075,1.6085,1.6075,1.6083,156800000.0
2009-12-14 13:44:00,1.60835,1.6086,1.60815,1.60835,81900000.0
2009-12-14 13:45:00,1.60835,1.60855,1.6081,1.60815,124400000.0
2009-12-14 13:46:00,1.60815,1.60835,1.60805,1.6082,105700000.0
2009-12-14 13:47:00,1.60815,1.60855,1.60805,1.60855,87600000.0
2009-12-14 13:48:00,1.60855,1.6088,1.6084,1.6084,91900000.0
2009-12-14 13:49:00,1.60845,1.6087,1.6083,1.6084,81700000.0
2009-12-14 13:50:00,1.6084,1.60855,1.60825,1.60835,66900000.0
2009-12-14 13:51:00,1.60835,1.60845,1.6079,1.6082,75400000.0
2009-12-14 13:52:00,1.6082,1.6083,1.60775,1.6079,83700000.0
2009-12-14 13:53:00,1.608,1.60815,1.6079,1.608,142000000.0
2009-12-14 13:54:00,1.60805,1.6084,1.60805,1.60825,124700000.0
2009-12-14 13:55:00,1.6083,1.60855,1.60815,1.6083,91900000.0
2009-12-14 13:56:00,1.6083,1.6084,1.6081,1.60815,35000000.0
2009-12-14 13:57:00,1.6081,1.6083,1.6081,1.6083,97800000.0
2009-12-14 13:58:00,1.6083,1.6086,1.6083,1.60845,85000000.0
2009-12-14 13:59:00,1.60845,1.6087,1.60835,1.60845,136900000.0
2009-12-14 14:00:00,1.60855,1.60875,1.6085,1.60865,112800000.0
2009-12-14 14:01:00,1.6086,1.6087,1.6086,1.6087,14800000.0
2009-12-14 14:02:00,1.60865,1.60875,1.6086,1.60865,59200000.0
2009-12-14 14:03:00,1.60865,1.6087,1.60865,1.60865,35900000.0
2009-12-14 14:04:00,1.6089,1.609,1.60865,1.6089,105300000.0
2009-12-14 14:05:00,1.60905,1.6092,1.60895,1.6092,61900000.0
2009-12-14 14:06:00,1.60885,1.609,1.6086,1.60865,95600000.0
2009-12-14 14:07:00,1.6086,1.60915,1.60855,1.60895,86100000.0
2009-12-14 14:08:00,1.60905,1.60915,1.60855,1.60855,181800000.0
2009-12-14 14:09:00,1.60855,1.60865,1.60845,1.6085,59500000.0
2009-12-14 14:10:00,1.60855,1.6086,1.6081,1.6082,106400000.0
2009-12-14 14:11:00,1.6082,1.6083,1.6078,1.60795,62500000.0
2009-12-14 14:12:00,1.60805,1.6085,1.608,1.6082,151000000.0
2009-12-14 14:13:00,1.60825,1.6088,1.6081,1.6086,147500000.0
2009-12-14 14:14:00,1.60865,1.60925,1.6086,1.60895,167300000.0
2009-12-14 14:15:00,1.60895,1.60915,1.6086,1.60865,122600000.0
2009-12-14 14:16:00,1.6086,1.60925,1.6086,1.60905,171900000.0
2009-12-14 14:17:00,1.60905,1.60935,1.6089,1.60915,230400000.0
2009-12-14 14:18:00,1.60915,1.6092,1.6089,1.6089,65500000.0
2009-12-14 14:19:00,1.609,1.60915,1.609,1.609,38700000.0
2009-12-14 14:20:00,1.609,1.6094,1.609,1.6091,61900000.0
2009-12-14 14:21:00,1.60925,1.6093,1.60895,1.60925,30300000.0
2009-12-14 14:22:00,1.6092,1.6094,1.609,1.6091,95100000.0
2009-12-14 14:23:00,1.60905,1.60905,1.6088,1.6088,105000000.0
2009-12-14 14:24:00,1.60875,1.60885,1.6083,1.60835,104700000.0
2009-12-14 14:25:00,1.60835,1.60835,1.60825,1.6083,25800000.0
2009-12-14 14:26:00,1.6083,1.6085,1.60805,1.60815,86800000.0
2009-12-14 14:27:00,1.6081,1.60825,1.60805,1.6082,24700000.0
2009-12-14 14:28:00,1.608,1.6085,1.608,1.60845,38600000.0
2009-12-14 14:29:00,1.60845,1.60855,1.60845,1.60855,17200000.0
2009-12-14 14:30:00,1.6085,1.60855,1.6084,1.60845,41200000.0
2009-12-14 14:31:00,1.60845,1.6088,1.60845,1.6087,47800000.0
2009-12-14 14:32:00,1.60875,1.6089,1.6087,1.6088,22200000.0
2009-12-14 14:33:00,1.6088,1.6088,1.6086,1.6087,44400000.0
2009-12-14 14:34:00,1.6087,1.60915,1.60865,1.609,34800000.0
2009-12-14 14:35:00,1.60905,1.60925,1.609,1.6091,21700000.0
2009-12-14 14:36:00,1.60905,1.6092,1.6089,1.6091,119700000.0
2009-12-14 14:37:00,1.609,1.60925,1.60875,1.6089,118100000.0
2009-12-14 14:38:00,1.60885,1.6089,1.6087,1.6087,49900000.0
2009-12-14 14:39:00,1.60865,1.6088,1.6085,1.60865,74900000.0
2009-12-14 14:40:00,1.60865,1.60875,1.60845,1.60845,152100000.0
2009-12-14 14:41:00,1.60845,1.6085,1.6079,1.60805,98800000.0
2009-12-14 14:42:00,1.60805,1.6082,1.60775,1.60805,93800000.0
2009-12-14 14:43:00,1.60805,1.6083,1.60795,1.60805,89800000.0
2009-12-14 14:44:00,1.60805,1.60815,1.608,1.60805,90900000.0
2009-12-14 14:45:00,1.60805,1.6081,1.6077,1.608,66900000.0
2009-12-14 14:46:00,1.608,1.60825,1.60775,1.60775,119900000.0
2009-12-14 14:47:00,1.60775,1.6079,1.6077,1.60775,44400000.0
2009-12-14 14:48:00,1.6078,1.608,1.6077,1.6079,30200000.0
2009-12-14 14:49:00,1.6079,1.60795,1.6077,1.6079,94700000.0
2009-12-14 14:50:00,1.6078,1.60785,1.6075,1.6077,98000000.0
2009-12-14 14:51:00,1.6077,1.6077,1.60735,1.60755,73500000.0
2009-12-14 14:52:00,1.6075,1.6075,1.6072,1.60735,53100000.0
2009-12-14 14:53:00,1.60735,1.60745,1.60715,1.60735,80400000.0
2009-12-14 14:54:00,1.60735,1.6075,1.607,1.607,86800000.0
2009-12-14 14:55:00,1.607,1.6074,1.6067,1.6067,155500000.0
2009-12-14 14:56:00,1.6067,1.60685,1.6066,1.6067,79500000.0
2009-12-14 14:57:00,1.60665,1.60665,1.6063,1.60645,69800000.0
2009-12-14 14:58:00,1.60635,1.60665,1.60635,1.60645,55100000.0
2009-12-14 14:59:00,1.60645,1.60675,1.60635,1.60675,45300000.0
2009-12-14 15:00:00,1.6068,1.60695,1.6063,1.60635,148400000.0
2009-12-14 15:01:00,1.60635,1.60645,1.60615,1.60635,151700000.0
2009-12-14 15:02:00,1.60635,1.6065,1.6062,1.6064,106900000.0
2009-12-14 15:03:00,1.60635,1.60675,1.60635,1.60655,73400000.0
2009-12-14 15:04:00,1.60655,1.607,1.6065,1.6067,96900000.0
2009-12-14 15:05:00,1.60675,1.60715,1.60665,1.6069,84800000.0
2009-12-14 15:06:00,1.6069,1.60715,1.60675,1.60675,83800000.0
2009-12-14 15:07:00,1.60685,1.60685,1.60655,1.6066,40300000.0
2009-12-14 15:08:00,1.6066,1.6068,1.6064,1.60675,51300000.0
2009-12-14 15:09:00,1.6068,1.6068,1.6064,1.6065,44300000.0
2009-12-14 15:10:00,1.6066,1.6066,1.6064,1.6064,83800000.0
2009-12-14 15:11:00,1.6064,1.6066,1.6063,1.6065,71100000.0
2009-12-14 15:12:00,1.6064,1.6065,1.60635,1.60635,52100000.0
2009-12-14 15:13:00,1.60645,1.60685,1.6064,1.60685,51500000.0
2009-12-14 15:14:00,1.60685,1.60715,1.6067,1.607,157100000.0
2009-12-14 15:15:00,1.60695,1.60705,1.60675,1.60705,87600000.0
2009-12-14 15:16:00,1.6071,1.6072,1.60705,1.6071,45500000.0
2009-12-14 15:17:00,1.60705,1.6071,1.60685,1.60705,91000000.0
2009-12-14 15:18:00,1.607,1.60705,1.60675,1.60675,87500000.0
2009-12-14 15:19:00,1.6068,1.6071,1.6068,1.607,79000000.0
2009-12-14 15:20:00,1.60705,1.60715,1.60695,1.607,51900000.0
2009-12-14 15:21:00,1.60705,1.60705,1.60655,1.6066,93100000.0
2009-12-14 15:22:00,1.6067,1.6068,1.60655,1.6066,43100000.0
2009-12-14 15:23:00,1.6066,1.6067,1.60645,1.60655,68300000.0
2009-12-14 15:24:00,1.60665,1.6067,1.6064,1.6064,61300000.0
2009-12-14 15:25:00,1.6064,1.60665,1.6062,1.60625,49300000.0
2009-12-14 15:26:00,1.60625,1.6065,1.6062,1.6063,77000000.0
2009-12-14 15:27:00,1.6063,1.6064,1.606,1.6064,158600000.0
2009-12-14 15:28:00,1.60635,1.60665,1.60625,1.60645,135800000.0
2009-12-14 15:29:00,1.60645,1.6066,1.6061,1.60615,95600000.0
2009-12-14 15:30:00,1.60625,1.6065,1.60625,1.60645,52600000.0
2009-12-14 15:31:00,1.60645,1.6067,1.6063,1.6066,84600000.0
2009-12-14 15:32:00,1.60665,1.60685,1.6063,1.6063,124600000.0
2009-12-14 15:33:00,1.6063,1.6065,1.6061,1.6065,182400000.0
2009-12-14 15:34:00,1.6065,1.60665,1.60625,1.6065,122400000.0
2009-12-14 15:35:00,1.6065,1.60665,1.6062,1.6066,120100000.0
2009-12-14 15:36:00,1.60665,1.60665,1.6063,1.60645,109800000.0
2009-12-14 15:37:00,1.6064,1.6066,1.60615,1.60655,139100000.0
2009-12-14 15:38:00,1.6065,1.60675,1.60635,1.6064,86100000.0
2009-12-14 15:39:00,1.6064,1.60665,1.60625,1.6064,145000000.0
2009-12-14 15:40:00,1.60635,1.60645,1.60625,1.6064,56200000.0
2009-12-14 15:41:00,1.6064,1.6066,1.60615,1.60615,50300000.0
2009-12-14 15:42:00,1.60615,1.60635,1.60605,1.6063,63700000.0
2009-12-14 15:43:00,1.60635,1.6068,1.6062,1.6066,131400000.0
2009-12-14 15:44:00,1.6066,1.60675,1.60645,1.60665,82700000.0
2009-12-14 15:45:00,1.6066,1.6069,1.60655,1.6068,73000000.0
2009-12-14 15:46:00,1.60685,1.6069,1.60665,1.6068,81300000.0
2009-12-14 15:47:00,1.60675,1.60745,1.60675,1.60745,82200000.0
2009-12-14 15:48:00,1.6074,1.6075,1.60685,1.60715,86200000.0
2009-12-14 15:49:00,1.60725,1.60765,1.60715,1.60745,75600000.0
2009-12-14 15:50:00,1.6074,1.60765,1.6073,1.60745,85200000.0
2009-12-14 15:51:00,1.6076,1.60775,1.60745,1.6076,64600000.0
2009-12-14 15:52:00,1.6076,1.6077,1.60755,1.6076,42600000.0
2009-12-14 15:53:00,1.6076,1.60765,1.6074,1.60745,32300000.0
2009-12-14 15:54:00,1.60745,1.6075,1.6072,1.6073,117200000.0
2009-12-14 15:55:00,1.6073,1.60755,1.60725,1.60725,81200000.0
2009-12-14 15:56:00,1.6073,1.6075,1.6072,1.60735,63800000.0
2009-12-14 15:57:00,1.60735,1.6075,1.6072,1.6072,63000000.0
2009-12-14 15:58:00,1.60725,1.60735,1.6068,1.60695,113300000.0
2009-12-14 15:59:00,1.60695,1.60705,1.60635,1.60655,132700000.0
2009-12-14 16:00:00,1.6065,1.60665,1.6064,1.6066,97700000.0
2009-12-14 16:01:00,1.60665,1.6069,1.60645,1.60685,98500000.0
2009-12-14 16:02:00,1.6068,1.60715,1.60665,1.6068,94500000.0
2009-12-14 16:03:00,1.60675,1.60695,1.60655,1.6067,109100000.0
2009-12-14 16:04:00,1.6067,1.607,1.6067,1.6069,94000000.0
2009-12-14 16:05:00,1.60685,1.607,1.60665,1.6068,94600000.0
2009-12-14 16:06:00,1.6068,1.607,1.6065,1.60665,125800000.0
2009-12-14 16:07:00,1.60655,1.607,1.6065,1.6069,47900000.0
2009-12-14 16:08:00,1.6069,1.60705,1.60665,1.6069,76000000.0
2009-12-14 16:09:00,1.6068,1.60705,1.6067,1.6068,54000000.0
2009-12-14 16:10:00,1.60685,1.6072,1.60675,1.607,137900000.0
2009-12-14 16:11:00,1.607,1.607,1.6065,1.6066,132900000.0
2009-12-14 16:12:00,1.6066,1.6068,1.6064,1.6064,137900000.0
2009-12-14 16:13:00,1.60645,1.60655,1.6059,1.60615,98800000.0
2009-12-14 16:14:00,1.60615,1.6065,1.60605,1.6064,91600000.0
2009-12-14 16:15:00,1.6064,1.6064,1.60595,1.6063,76000000.0
2009-12-14 16:16:00,1.60625,1.6063,1.6059,1.60605,125900000.0
2009-12-14 16:17:00,1.60615,1.60625,1.60575,1.6059,105300000.0
2009-12-14 16:18:00,1.6059,1.60605,1.60585,1.6059,86400000.0
2009-12-14 16:19:00,1.6059,1.60605,1.6058,1.6059,60700000.0
2009-12-14 16:20:00,1.6059,1.60615,1.60575,1.6058,123500000.0
2009-12-14 16:21:00,1.60585,1.60595,1.6057,1.6059,49300000.0
2009-12-14 16:22:00,1.6059,1.606,1.60515,1.60555,102300000.0
2009-12-14 16:23:00,1.60555,1.6058,1.6051,1.6057,107800000.0
2009-12-14 16:24:00,1.6057,1.60595,1.60545,1.6059,122100000.0
2009-12-14 16:25:00,1.60585,1.6061,1.60575,1.60595,58700000.0
2009-12-14 16:26:00,1.6059,1.60615,1.60575,1.60575,69200000.0
2009-12-14 16:27:00,1.6058,1.60615,1.60575,1.60615,85700000.0
2009-12-14 16:28:00,1.6061,1.6063,1.6058,1.6063,90400000.0
2009-12-14 16:29:00,1.60625,1.60645,1.60585,1.60585,86900000.0
2009-12-14 16:30:00,1.60585,1.60645,1.60585,1.6059,117500000.0
2009-12-14 16:31:00,1.6059,1.6062,1.6058,1.60595,109500000.0
2009-12-14 16:32:00,1.60595,1.60625,1.60575,1.60595,137800000.0
2009-12-14 16:33:00,1.6059,1.60605,1.6057,1.60585,119100000.0
2009-12-14 16:34:00,1.60585,1.60585,1.60555,1.60565,118800000.0
2009-12-14 16:35:00,1.60565,1.60605,1.6056,1.6058,137900000.0
2009-12-14 16:36:00,1.6058,1.60605,1.6055,1.6058,194100000.0
2009-12-14 16:37:00,1.6057,1.6062,1.60555,1.60585,212100000.0
2009-12-14 16:38:00,1.60575,1.6061,1.6057,1.60595,127800000.0
2009-12-14 16:39:00,1.606,1.60625,1.60565,1.60615,164000000.0
2009-12-14 16:40:00,1.60625,1.6066,1.60575,1.6064,176300000.0
2009-12-14 16:41:00,1.60625,1.60645,1.60605,1.6061,184100000.0
2009-12-14 16:42:00,1.6061,1.6062,1.6058,1.60605,151800000.0
2009-12-14 16:43:00,1.6062,1.6064,1.6058,1.60605,211100000.0
2009-12-14 16:44:00,1.60605,1.6061,1.6057,1.60605,233700000.0
2009-12-14 16:45:00,1.60605,1.6062,1.60575,1.6059,298500000.0
2009-12-14 16:46:00,1.6059,1.606,1.6052,1.6054,209400000.0
2009-12-14 16:47:00,1.60545,1.6059,1.6054,1.60565,151300000.0
2009-12-14 16:48:00,1.60555,1.60585,1.6055,1.6057,161200000.0
2009-12-14 16:49:00,1.6057,1.6061,1.6056,1.60585,168900000.0
2009-12-14 16:50:00,1.60585,1.6061,1.60565,1.60585,146500000.0
2009-12-14 16:51:00,1.6059,1.60595,1.6054,1.6056,130200000.0
2009-12-14 16:52:00,1.60565,1.60595,1.6054,1.6056,110500000.0
2009-12-14 16:53:00,1.60555,1.6056,1.6053,1.60535,120400000.0
2009-12-14 16:54:00,1.60535,1.60565,1.6052,1.6053,118200000.0
2009-12-14 16:55:00,1.60545,1.60545,1.60505,1.6052,145100000.0
2009-12-14 16:56:00,1.6052,1.6054,1.6047,1.6049,130200000.0
2009-12-14 16:57:00,1.60485,1.6052,1.60475,1.605,110000000.0
2009-12-14 16:58:00,1.605,1.60545,1.6049,1.60515,135400000.0
2009-12-14 16:59:00,1.6051,1.6053,1.6046,1.60475,165100000.0
2009-12-14 17:00:00,1.60485,1.60545,1.60485,1.6053,148900000.0
2009-12-14 17:01:00,1.6053,1.6055,1.6051,1.6054,131900000.0
2009-12-14 17:02:00,1.6053,1.6056,1.6053,1.60555,125700000.0
2009-12-14 17:03:00,1.6056,1.60585,1.6054,1.60555,143400000.0
2009-12-14 17:04:00,1.60555,1.6061,1.6055,1.6059,108400000.0
2009-12-14 17:05:00,1.60595,1.606,1.6057,1.6059,196300000.0
2009-12-14 17:06:00,1.6059,1.6062,1.60565,1.6058,133700000.0
2009-12-14 17:07:00,1.6058,1.60595,1.6057,1.6059,138700000.0
2009-12-14 17:08:00,1.6058,1.60585,1.60555,1.6056,111200000.0
2009-12-14 17:09:00,1.6056,1.606,1.60555,1.60565,127200000.0
2009-12-14 17:10:00,1.6057,1.6058,1.6055,1.60565,83400000.0
2009-12-14 17:11:00,1.60565,1.6059,1.6053,1.6053,141200000.0
2009-12-14 17:12:00,1.6053,1.6054,1.6049,1.60505,198300000.0
2009-12-14 17:13:00,1.60505,1.6052,1.60485,1.60505,126000000.0
2009-12-14 17:14:00,1.6049,1.6052,1.6048,1.60515,92600000.0
2009-12-14 17:15:00,1.6051,1.60525,1.60475,1.60495,125000000.0
2009-12-14 17:16:00,1.605,1.6053,1.60495,1.60495,81900000.0
2009-12-14 17:17:00,1.60495,1.6052,1.60485,1.60515,56200000.0
2009-12-14 17:18:00,1.60505,1.6054,1.6047,1.60505,136400000.0
2009-12-14 17:19:00,1.6051,1.6054,1.605,1.60505,208400000.0
2009-12-14 17:20:00,1.6051,1.60545,1.605,1.6053,118800000.0
2009-12-14 17:21:00,1.6054,1.6055,1.6049,1.6051,146500000.0
2009-12-14 17:22:00,1.6051,1.60525,1.6049,1.60515,119100000.0
2009-12-14 17:23:00,1.60525,1.60525,1.60465,1.60485,123900000.0
2009-12-14 17:24:00,1.6049,1.6051,1.6043,1.60435,178100000.0
2009-12-14 17:25:00,1.60445,1.6046,1.60425,1.60425,95600000.0
2009-12-14 17:26:00,1.60425,1.6045,1.604,1.60415,98500000.0
2009-12-14 17:27:00,1.60415,1.60425,1.604,1.60425,102900000.0
2009-12-14 17:28:00,1.6043,1.6044,1.6039,1.604,76300000.0
2009-12-14 17:29:00,1.6041,1.6042,1.6038,1.6039,91600000.0
2009-12-14 17:30:00,1.6039,1.604,1.60345,1.60345,84700000.0
2009-12-14 17:31:00,1.6035,1.60365,1.60335,1.60345,68000000.0
2009-12-14 17:32:00,1.60335,1.6037,1.6033,1.60355,60700000.0
2009-12-14 17:33:00,1.60365,1.6037,1.6035,1.60365,93300000.0
2009-12-14 17:34:00,1.6036,1.6037,1.603,1.6031,92500000.0
2009-12-14 17:35:00,1.6031,1.6037,1.60295,1.60365,102600000.0
2009-12-14 17:36:00,1.6037,1.6037,1.6034,1.6036,98100000.0
2009-12-14 17:37:00,1.6035,1.60355,1.60315,1.6034,124800000.0
2009-12-14 17:38:00,1.60325,1.60355,1.60305,1.60335,129700000.0
2009-12-14 17:39:00,1.60335,1.6035,1.6028,1.6029,134600000.0
2009-12-14 17:40:00,1.6029,1.6031,1.60245,1.60305,131600000.0
2009-12-14 17:41:00,1.60295,1.60315,1.60285,1.60305,102400000.0
2009-12-14 17:42:00,1.60305,1.6034,1.60285,1.6034,63000000.0
2009-12-14 17:43:00,1.60335,1.60335,1.60305,1.60325,48800000.0
2009-12-14 17:44:00,1.6032,1.60355,1.60315,1.6033,76600000.0
2009-12-14 17:45:00,1.6033,1.6033,1.6027,1.60285,125400000.0
2009-12-14 17:46:00,1.60285,1.6031,1.6026,1.6028,105500000.0
2009-12-14 17:47:00,1.6028,1.6029,1.60255,1.60275,105800000.0
2009-12-14 17:48:00,1.60275,1.6028,1.60225,1.60245,107700000.0
2009-12-14 17:49:00,1.6022,1.60255,1.60205,1.6022,146100000.0
2009-12-14 17:50:00,1.6021,1.6022,1.6018,1.602,184200000.0
2009-12-14 17:51:00,1.602,1.6021,1.60155,1.6021,164700000.0
2009-12-14 17:52:00,1.6021,1.6025,1.6018,1.6025,147400000.0
2009-12-14 17:53:00,1.6025,1.6025,1.60195,1.6022,136300000.0
2009-12-14 17:54:00,1.60225,1.6026,1.60165,1.6017,154000000.0
2009-12-14 17:55:00,1.6016,1.60215,1.60155,1.60185,152200000.0
2009-12-14 17:56:00,1.60195,1.602,1.6017,1.60175,50500000.0
2009-12-14 17:57:00,1.6018,1.6023,1.60165,1.60225,132000000.0
2009-12-14 17:58:00,1.6023,1.6023,1.602,1.60225,177500000.0
2009-12-14 17:59:00,1.60225,1.60305,1.6022,1.60295,165300000.0
2009-12-14 18:00:00,1.6029,1.60325,1.60275,1.6029,135600000.0
2009-12-14 18:01:00,1.60285,1.60295,1.6027,1.6027,73300000.0
2009-12-14 18:02:00,1.6027,1.60285,1.60245,1.6026,125900000.0
2009-12-14 18:03:00,1.60265,1.60265,1.6019,1.6019,164800000.0
2009-12-14 18:04:00,1.6019,1.60245,1.60185,1.6022,179500000.0
2009-12-14 18:05:00,1.6023,1.60245,1.6022,1.6024,54800000.0
2009-12-14 18:06:00,1.60245,1.60245,1.60195,1.6022,145900000.0
2009-12-14 18:07:00,1.6022,1.6023,1.6019,1.60225,122000000.0
2009-12-14 18:08:00,1.6022,1.6022,1.6019,1.60195,77000000.0
2009-12-14 18:09:00,1.60195,1.6021,1.6017,1.60175,82400000.0
2009-12-14 18:10:00,1.60175,1.60195,1.6016,1.6017,87000000.0
2009-12-14 18:11:00,1.6018,1.602,1.6017,1.60185,67400000.0
2009-12-14 18:12:00,1.60185,1.6019,1.6016,1.6019,84300000.0
2009-12-14 18:13:00,1.6019,1.60195,1.6017,1.6017,63400000.0
2009-12-14 18:14:00,1.6017,1.60195,1.6016,1.60175,122600000.0
2009-12-14 18:15:00,1.6018,1.6018,1.6014,1.60165,101100000.0
2009-12-14 18:16:00,1.6017,1.6017,1.6013,1.60155,152100000.0
2009-12-14 18:17:00,1.60155,1.6018,1.60145,1.6016,88000000.0
2009-12-14 18:18:00,1.6016,1.6017,1.60115,1.6012,116700000.0
2009-12-14 18:19:00,1.6012,1.6013,1.601,1.6013,92500000.0
2009-12-14 18:20:00,1.6013,1.6013,1.60095,1.6012,95400000.0
2009-12-14 18:21:00,1.6012,1.6014,1.60095,1.60125,128900000.0
2009-12-14 18:22:00,1.6012,1.6013,1.601,1.6012,128100000.0
2009-12-14 18:23:00,1.6012,1.60135,1.6011,1.60125,83000000.0
2009-12-14 18:24:00,1.6013,1.60135,1.6009,1.6012,114300000.0
2009-12-14 18:25:00,1.60125,1.6016,1.6011,1.6016,174200000.0
2009-12-14 18:26:00,1.6015,1.60165,1.60105,1.6011,116000000.0
2009-12-14 18:27:00,1.60115,1.60125,1.601,1.601,108800000.0
2009-12-14 18:28:00,1.6009,1.60105,1.60075,1.601,88100000.0
2009-12-14 18:29:00,1.601,1.6014,1.60095,1.601,103600000.0
2009-12-14 18:30:00,1.60105,1.60105,1.6001,1.6001,213200000.0
2009-12-14 18:31:00,1.6,1.6001,1.59935,1.59975,226500000.0
2009-12-14 18:32:00,1.59985,1.59985,1.5993,1.5994,168400000.0
2009-12-14 18:33:00,1.5994,1.5996,1.59915,1.59935,131800000.0
2009-12-14 18:34:00,1.5993,1.5998,1.5991,1.59945,134500000.0
2009-12-14 18:35:00,1.59955,1.5999,1.5995,1.59955,136900000.0
2009-12-14 18:36:00,1.5995,1.5996,1.59915,1.59925,159000000.0
2009-12-14 18:37:00,1.5993,1.5995,1.5991,1.59935,115700000.0
2009-12-14 18:38:00,1.5994,1.59945,1.59895,1.5991,165000000.0
2009-12-14 18:39:00,1.59905,1.59925,1.59885,1.59925,138200000.0
2009-12-14 18:40:00,1.5993,1.59945,1.59915,1.59925,101100000.0
2009-12-14 18:41:00,1.59915,1.59925,1.5988,1.5989,184800000.0
2009-12-14 18:42:00,1.5989,1.59895,1.5987,1.59885,182900000.0
2009-12-14 18:43:00,1.5988,1.5991,1.5988,1.599,142000000.0
2009-12-14 18:44:00,1.599,1.59945,1.599,1.5991,205200000.0
2009-12-14 18:45:00,1.59925,1.59925,1.59875,1.5988,122300000.0
2009-12-14 18:46:00,1.59895,1.5992,1.59875,1.59895,81800000.0
2009-12-14 18:47:00,1.59895,1.59905,1.5988,1.599,82500000.0
2009-12-14 18:48:00,1.599,1.599,1.59885,1.59895,38500000.0
2009-12-14 18:49:00,1.59905,1.59905,1.5987,1.5987,117900000.0
2009-12-14 18:50:00,1.5988,1.59905,1.59875,1.59895,74100000.0
2009-12-14 18:51:00,1.59895,1.59895,1.59875,1.5988,61600000.0
2009-12-14 18:52:00,1.5988,1.5992,1.59875,1.5992,82600000.0
2009-12-14 18:53:00,1.59915,1.5994,1.59905,1.5992,43700000.0
2009-12-14 18:54:00,1.5992,1.5996,1.5991,1.5995,38600000.0
2009-12-14 18:55:00,1.5995,1.59965,1.5993,1.5995,83800000.0
2009-12-14 18:56:00,1.5994,1.5996,1.5993,1.59945,74500000.0
2009-12-14 18:57:00,1.59945,1.59965,1.5994,1.5995,31100000.0
2009-12-14 18:58:00,1.5994,1.59965,1.59935,1.59955,39000000.0
2009-12-14 18:59:00,1.5996,1.59975,1.5994,1.5996,83700000.0
2009-12-14 19:00:00,1.59955,1.59955,1.5989,1.5989,85200000.0
2009-12-14 19:01:00,1.59895,1.59905,1.5985,1.59865,162400000.0
2009-12-14 19:02:00,1.59865,1.5988,1.59805,1.59815,139900000.0
2009-12-14 19:03:00,1.59815,1.5983,1.5979,1.59795,87700000.0
2009-12-14 19:04:00,1.59795,1.59805,1.59775,1.59785,112000000.0
2009-12-14 19:05:00,1.59785,1.59815,1.5977,1.59785,91000000.0
2009-12-14 19:06:00,1.598,1.598,1.5976,1.59775,81600000.0
2009-12-14 19:07:00,1.5977,1.59795,1.5977,1.5978,48200000.0
2009-12-14 19:08:00,1.59785,1.5981,1.59775,1.5979,154600000.0
2009-12-14 19:09:00,1.5979,1.5982,1.5977,1.5979,155700000.0
2009-12-14 19:10:00,1.5979,1.59795,1.5976,1.5978,97400000.0
2009-12-14 19:11:00,1.5978,1.598,1.59765,1.5978,90400000.0
2009-12-14 19:12:00,1.5979,1.598,1.59765,1.5978,75200000.0
2009-12-14 19:13:00,1.5979,1.59795,1.5977,1.59775,59100000.0
2009-12-14 19:14:00,1.59775,1.5978,1.5974,1.59745,104200000.0
2009-12-14 19:15:00,1.59745,1.5976,1.5973,1.59745,89500000.0
2009-12-14 19:16:00,1.59745,1.5976,1.59735,1.5974,65700000.0
2009-12-14 19:17:00,1.5975,1.59765,1.5974,1.5976,65700000.0
2009-12-14 19:18:00,1.5977,1.5977,1.59715,1.5974,120800000.0
2009-12-14 19:19:00,1.5974,1.5975,1.59695,1.59745,150700000.0
2009-12-14 19:20:00,1.59745,1.59745,1.59685,1.59715,255500000.0
2009-12-14 19:21:00,1.59715,1.59735,1.5968,1.59735,151900000.0
2009-12-14 19:22:00,1.59735,1.59765,1.59725,1.59755,73700000.0
2009-12-14 19:23:00,1.5977,1.5977,1.5974,1.59755,118500000.0
2009-12-14 19:24:00,1.59765,1.59825,1.59755,1.59825,112800000.0
2009-12-14 19:25:00,1.59835,1.5989,1.5982,1.5986,139400000.0
2009-12-14 19:26:00,1.5986,1.59895,1.5985,1.5987,79100000.0
2009-12-14 19:27:00,1.59865,1.59865,1.5984,1.59855,60900000.0
2009-12-14 19:28:00,1.59845,1.5986,1.5982,1.5982,68500000.0
2009-12-14 19:29:00,1.5982,1.5985,1.59815,1.59845,43300000.0
2009-12-14 19:30:00,1.59845,1.5987,1.59845,1.59855,63700000.0
2009-12-14 19:31:00,1.5985,1.59875,1.59845,1.59865,75300000.0
2009-12-14 19:32:00,1.59865,1.5988,1.59815,1.59865,195700000.0
2009-12-14 19:33:00,1.59855,1.5988,1.59855,1.59865,67200000.0
2009-12-14 19:34:00,1.59865,1.5987,1.5985,1.5985,13300000.0
2009-12-14 19:35:00,1.59855,1.59865,1.5981,1.5984,168300000.0
2009-12-14 19:36:00,1.59835,1.5987,1.5983,1.5984,74800000.0
2009-12-14 19:37:00,1.5984,1.5985,1.5979,1.598,159200000.0
2009-12-14 19:38:00,1.598,1.5988,1.598,1.59865,177200000.0
2009-12-14 19:39:00,1.59865,1.5996,1.59865,1.5996,203400000.0
2009-12-14 19:40:00,1.5996,1.59975,1.59945,1.5996,170200000.0
2009-12-14 19:41:00,1.5997,1.5999,1.59965,1.5999,70700000.0
2009-12-14 19:42:00,1.5999,1.5999,1.59945,1.59955,95400000.0
2009-12-14 19:43:00,1.59955,1.59985,1.59935,1.59985,87800000.0
2009-12-14 19:44:00,1.5999,1.6,1.5997,1.59975,65800000.0
2009-12-14 19:45:00,1.59975,1.5998,1.5993,1.59965,171100000.0
2009-12-14 19:46:00,1.5997,1.59995,1.5991,1.59915,118000000.0
2009-12-14 19:47:00,1.59915,1.5993,1.5985,1.5988,135800000.0
2009-12-14 19:48:00,1.59895,1.59895,1.59855,1.5987,130200000.0
2009-12-14 19:49:00,1.5987,1.599,1.5986,1.59895,151100000.0
2009-12-14 19:50:00,1.599,1.59905,1.59875,1.59895,79700000.0
2009-12-14 19:51:00,1.59895,1.59925,1.5989,1.59905,58600000.0
2009-12-14 19:52:00,1.599,1.5991,1.59885,1.5989,97900000.0
2009-12-14 19:53:00,1.5988,1.599,1.5988,1.599,51400000.0
2009-12-14 19:54:00,1.599,1.599,1.59865,1.5987,97200000.0
2009-12-14 19:55:00,1.5987,1.59875,1.5986,1.5986,61200000.0
2009-12-14 19:56:00,1.5986,1.5986,1.59835,1.59845,68700000.0
2009-12-14 19:57:00,1.5984,1.59865,1.59835,1.59855,88900000.0
2009-12-14 19:58:00,1.59865,1.5988,1.5984,1.59855,224100000.0
2009-12-14 19:59:00,1.59855,1.59865,1.59845,1.59855,256500000.0
2009-12-14 20:00:00,1.59855,1.59885,1.59855,1.5987,261200000.0
2009-12-14 20:01:00,1.5987,1.5991,1.59855,1.5991,81900000.0
2009-12-14 20:02:00,1.599,1.5992,1.599,1.5991,128900000.0
2009-12-14 20:03:00,1.59905,1.59915,1.5988,1.59895,140200000.0
2009-12-14 20:04:00,1.599,1.59915,1.59895,1.599,130200000.0
2009-12-14 20:05:00,1.599,1.599,1.5988,1.5988,86700000.0
2009-12-14 20:06:00,1.59885,1.599,1.59875,1.5989,196100000.0
2009-12-14 20:07:00,1.59895,1.59905,1.59875,1.59875,118900000.0
2009-12-14 20:08:00,1.59875,1.59885,1.5987,1.5987,84900000.0
2009-12-14 20:09:00,1.59865,1.59875,1.59835,1.59865,297800000.0
2009-12-14 20:10:00,1.59865,1.59895,1.59855,1.59855,166300000.0
2009-12-14 20:11:00,1.5986,1.59875,1.5985,1.59855,181500000.0
2009-12-14 20:12:00,1.59865,1.59875,1.59855,1.59875,240000000.0
2009-12-14 20:13:00,1.59875,1.59885,1.5985,1.5988,196300000.0
2009-12-14 20:14:00,1.5988,1.59885,1.59875,1.59885,66200000.0
2009-12-14 20:15:00,1.59885,1.59905,1.59865,1.5987,174000000.0
2009-12-14 20:16:00,1.59865,1.5989,1.59865,1.59885,149600000.0
2009-12-14 20:17:00,1.59885,1.59905,1.59885,1.5989,127300000.0
2009-12-14 20:18:00,1.5991,1.59915,1.59875,1.5989,209500000.0
2009-12-14 20:19:00,1.5989,1.59905,1.59885,1.59905,150100000.0
2009-12-14 20:20:00,1.5991,1.5991,1.59885,1.5989,111800000.0
2009-12-14 20:21:00,1.5989,1.599,1.5988,1.599,47600000.0
2009-12-14 20:22:00,1.599,1.5991,1.5989,1.599,61300000.0
2009-12-14 20:23:00,1.599,1.599,1.59885,1.5989,59800000.0
2009-12-14 20:24:00,1.5989,1.5989,1.5986,1.59875,81300000.0
2009-12-14 20:25:00,1.5987,1.59885,1.59855,1.5986,157800000.0
2009-12-14 20:26:00,1.5986,1.59875,1.5985,1.5985,84800000.0
2009-12-14 20:27:00,1.59845,1.59855,1.59815,1.59815,81900000.0
2009-12-14 20:28:00,1.5981,1.59845,1.598,1.5981,178800000.0
2009-12-14 20:29:00,1.59815,1.5983,1.5981,1.5983,117600000.0
2009-12-14 20:30:00,1.5983,1.5983,1.59795,1.59795,239900000.0
2009-12-14 20:31:00,1.598,1.5983,1.598,1.5983,110100000.0
2009-12-14 20:32:00,1.5983,1.59835,1.5983,1.59835,33400000.0
2009-12-14 20:33:00,1.59835,1.59855,1.5983,1.59855,110400000.0
2009-12-14 20:34:00,1.5987,1.59875,1.59835,1.59865,197500000.0
2009-12-14 20:35:00,1.59865,1.59875,1.5986,1.5986,109500000.0
2009-12-14 20:36:00,1.5986,1.59895,1.5986,1.59885,232500000.0
2009-12-14 20:37:00,1.59895,1.599,1.59875,1.59875,106100000.0
2009-12-14 20:38:00,1.59875,1.59875,1.59855,1.5986,129400000.0
2009-12-14 20:39:00,1.5986,1.59885,1.5986,1.59875,153500000.0
2009-12-14 20:40:00,1.5987,1.5989,1.59855,1.5988,111100000.0
2009-12-14 20:41:00,1.59875,1.5989,1.59875,1.59875,98400000.0
2009-12-14 20:42:00,1.59875,1.5988,1.59855,1.59855,100300000.0
2009-12-14 20:43:00,1.59865,1.59875,1.59855,1.5986,102000000.0
2009-12-14 20:44:00,1.5986,1.5991,1.5984,1.5989,310300000.0
2009-12-14 20:45:00,1.5989,1.5989,1.5988,1.59885,35400000.0
2009-12-14 20:46:00,1.59885,1.59885,1.5986,1.59875,94900000.0
2009-12-14 20:47:00,1.59875,1.5989,1.5986,1.5988,80300000.0
2009-12-14 20:48:00,1.5988,1.599,1.5987,1.59885,54600000.0
2009-12-14 20:49:00,1.5988,1.59915,1.5988,1.59915,56000000.0
2009-12-14 20:50:00,1.59905,1.59915,1.59905,1.5991,13400000.0
2009-12-14 20:51:00,1.5991,1.5992,1.59895,1.59895,27900000.0
2009-12-14 20:52:00,1.599,1.599,1.5987,1.5989,55800000.0
2009-12-14 20:53:00,1.59885,1.5991,1.59875,1.5989,36000000.0
2009-12-14 20:54:00,1.59895,1.599,1.59885,1.5989,19200000.0
2009-12-14 20:55:00,1.5989,1.5991,1.59885,1.5991,59400000.0
2009-12-14 20:56:00,1.59915,1.59915,1.59885,1.59885,41600000.0
2009-12-14 20:57:00,1.59875,1.59895,1.59875,1.5989,43300000.0
2009-12-14 20:58:00,1.5988,1.59895,1.59865,1.5989,66800000.0
2009-12-14 20:59:00,1.5989,1.599,1.5988,1.5989,32400000.0
2009-12-14 21:00:00,1.5989,1.5992,1.5989,1.599,49500000.0
2009-12-14 21:01:00,1.599,1.59925,1.59895,1.599,64500000.0
2009-12-14 21:02:00,1.599,1.599,1.59895,1.599,17200000.0
2009-12-14 21:03:00,1.599,1.599,1.599,1.599,5700000.0
2009-12-14 21:04:00,1.599,1.59905,1.59895,1.59895,23600000.0
2009-12-14 21:05:00,1.59895,1.5991,1.5989,1.59895,14300000.0
2009-12-14 21:06:00,1.59895,1.59895,1.59875,1.5989,24700000.0
2009-12-14 21:07:00,1.59895,1.5991,1.59875,1.59875,62900000.0
2009-12-14 21:08:00,1.59865,1.59885,1.59865,1.5988,49000000.0
2009-12-14 21:09:00,1.5988,1.5988,1.5984,1.59845,51700000.0
2009-12-14 21:10:00,1.5985,1.59875,1.5985,1.5987,22200000.0
2009-12-14 21:11:00,1.5987,1.5987,1.59825,1.5984,99600000.0
2009-12-14 21:12:00,1.5984,1.5986,1.59805,1.59845,136900000.0
2009-12-14 21:13:00,1.59845,1.59865,1.59825,1.59855,72900000.0
2009-12-14 21:14:00,1.59855,1.5988,1.59845,1.5987,84500000.0
2009-12-14 21:15:00,1.5987,1.59885,1.5987,1.59885,41100000.0
2009-12-14 21:16:00,1.59885,1.599,1.5986,1.5989,53000000.0
2009-12-14 21:17:00,1.5988,1.59895,1.59875,1.59885,54600000.0
2009-12-14 21:18:00,1.59885,1.5989,1.59885,1.5989,12500000.0
2009-12-14 21:19:00,1.59895,1.599,1.5989,1.599,42800000.0
2009-12-14 21:20:00,1.599,1.5991,1.59895,1.59895,40700000.0
2009-12-14 21:21:00,1.59905,1.5991,1.59895,1.59905,42700000.0
2009-12-14 21:22:00,1.59905,1.59905,1.59885,1.5989,18700000.0
2009-12-14 21:23:00,1.5989,1.59905,1.59885,1.59905,30200000.0
2009-12-14 21:24:00,1.59905,1.59905,1.599,1.59905,17700000.0
2009-12-14 21:25:00,1.59905,1.59915,1.599,1.59915,43000000.0
2009-12-14 21:26:00,1.5991,1.5992,1.5989,1.599,70700000.0
2009-12-14 21:27:00,1.599,1.599,1.59865,1.59875,92200000.0
2009-12-14 21:28:00,1.59875,1.59885,1.5986,1.59885,43000000.0
2009-12-14 21:29:00,1.5987,1.5988,1.59865,1.59875,32300000.0
2009-12-14 21:30:00,1.5987,1.59885,1.5986,1.59875,44500000.0
2009-12-14 21:31:00,1.59875,1.59885,1.59845,1.59855,63500000.0
2009-12-14 21:32:00,1.5985,1.5985,1.59835,1.5985,28300000.0
2009-12-14 21:33:00,1.5985,1.59875,1.59825,1.59865,74700000.0
2009-12-14 21:34:00,1.5986,1.5987,1.59845,1.5987,26900000.0
2009-12-14 21:35:00,1.59875,1.59875,1.59865,1.59865,25800000.0
2009-12-14 21:36:00,1.59865,1.59875,1.5985,1.59855,130300000.0
2009-12-14 21:37:00,1.5986,1.5989,1.5986,1.59875,166700000.0
2009-12-14 21:38:00,1.59875,1.59895,1.5987,1.59875,104900000.0
2009-12-14 21:39:00,1.5988,1.59905,1.59855,1.5988,102300000.0
2009-12-14 21:40:00,1.5987,1.599,1.5987,1.5989,33100000.0
2009-12-14 21:41:00,1.59885,1.5989,1.59885,1.59885,24400000.0
2009-12-14 21:42:00,1.59885,1.59905,1.5988,1.5989,39300000.0
2009-12-14 21:43:00,1.5989,1.5991,1.59885,1.5991,35600000.0
2009-12-14 21:44:00,1.5991,1.59935,1.5989,1.599,104200000.0
2009-12-14 21:45:00,1.599,1.5992,1.5986,1.5991,83700000.0
2009-12-14 21:46:00,1.5991,1.59925,1.599,1.59925,40700000.0
2009-12-14 21:47:00,1.5992,1.59945,1.5991,1.5992,50500000.0
2009-12-14 21:48:00,1.5992,1.59935,1.59895,1.59895,61000000.0
2009-12-14 21:49:00,1.599,1.599,1.5989,1.5989,17800000.0
2009-12-14 21:50:00,1.59895,1.59915,1.5989,1.59915,44500000.0
2009-12-14 21:51:00,1.59905,1.59905,1.5985,1.5986,60100000.0
2009-12-14 21:52:00,1.5986,1.5987,1.5983,1.5984,116800000.0
2009-12-14 21:53:00,1.5984,1.5985,1.59785,1.59785,74500000.0
2009-12-14 21:54:00,1.59785,1.598,1.5974,1.59745,83200000.0
2009-12-14 21:55:00,1.59755,1.5979,1.5974,1.5978,111200000.0
2009-12-14 21:56:00,1.5978,1.5984,1.5978,1.59815,75400000.0
2009-12-14 21:57:00,1.59815,1.5985,1.598,1.59815,194000000.0
2009-12-14 21:58:00,1.59815,1.59825,1.598,1.59805,86700000.0
2009-12-14 21:59:00,1.598,1.5983,1.5977,1.5978,278900000.0
2009-12-14 22:00:00,1.59775,1.5979,1.59755,1.59765,250900000.0
2009-12-14 22:01:00,1.59765,1.5977,1.59755,1.5976,92200000.0
2009-12-14 22:02:00,1.5976,1.59765,1.59755,1.59765,37200000.0
2009-12-14 22:03:00,1.59765,1.5978,1.5973,1.5974,108400000.0
2009-12-14 22:04:00,1.5975,1.59775,1.59745,1.5977,52000000.0
2009-12-14 22:05:00,1.5977,1.59775,1.5977,1.5977,16000000.0
2009-12-14 22:06:00,1.5977,1.5978,1.59765,1.59765,25900000.0
2009-12-14 22:07:00,1.59775,1.59775,1.59765,1.59775,48800000.0
2009-12-14 22:08:00,1.59775,1.5979,1.59755,1.5979,161700000.0
2009-12-14 22:09:00,1.5979,1.59795,1.5978,1.59785,70000000.0
2009-12-14 22:10:00,1.59785,1.59805,1.5978,1.59805,129700000.0
2009-12-14 22:11:00,1.59805,1.5982,1.5979,1.5981,96600000.0
2009-12-14 22:12:00,1.5982,1.5982,1.5979,1.5981,77600000.0
2009-12-14 22:13:00,1.59805,1.59845,1.5979,1.5983,145000000.0
2009-12-14 22:14:00,1.5983,1.5985,1.5983,1.5985,41200000.0
2009-12-14 22:15:00,1.5985,1.5986,1.5985,1.5985,13200000.0
2009-12-14 22:16:00,1.5985,1.5985,1.5985,1.5985,12000000.0
2009-12-14 22:17:00,1.59855,1.59865,1.59845,1.59855,63700000.0
2009-12-14 22:18:00,1.5986,1.59865,1.5983,1.5983,89500000.0
2009-12-14 22:19:00,1.5983,1.5983,1.5972,1.5976,93200000.0
2009-12-14 22:20:00,1.5975,1.5976,1.5973,1.5974,52800000.0
2009-12-14 22:21:00,1.59745,1.5975,1.59715,1.5972,69900000.0
2009-12-14 22:22:00,1.59725,1.598,1.5972,1.598,136800000.0
2009-12-14 22:23:00,1.59795,1.5981,1.59795,1.5981,14400000.0
2009-12-14 22:24:00,1.5982,1.5983,1.59795,1.59795,19400000.0
2009-12-14 22:25:00,1.59795,1.59795,1.5976,1.5978,88700000.0
2009-12-14 22:26:00,1.59775,1.59785,1.59755,1.5977,69000000.0
2009-12-14 22:27:00,1.5976,1.5977,1.59755,1.5976,28000000.0
2009-12-14 22:28:00,1.5976,1.5978,1.5975,1.5977,87400000.0
2009-12-14 22:29:00,1.5976,1.5977,1.5975,1.59765,189200000.0
2009-12-14 22:30:00,1.5976,1.5976,1.5974,1.5976,44200000.0
2009-12-14 22:31:00,1.5976,1.5977,1.5975,1.5977,88900000.0
2009-12-14 22:32:00,1.5977,1.5978,1.59765,1.5978,42300000.0
2009-12-14 22:33:00,1.59785,1.59825,1.59785,1.59825,81600000.0
2009-12-14 22:34:00,1.5982,1.5983,1.5981,1.59815,22200000.0
2009-12-14 22:35:00,1.5982,1.59825,1.5978,1.5978,111800000.0
2009-12-14 22:36:00,1.5978,1.5982,1.5978,1.5981,52000000.0
2009-12-14 22:37:00,1.59815,1.5982,1.59805,1.59805,48500000.0
2009-12-14 22:38:00,1.598,1.5982,1.5979,1.598,30400000.0
2009-12-14 22:39:00,1.59795,1.59815,1.5978,1.59795,34700000.0
2009-12-14 22:40:00,1.59805,1.59805,1.59795,1.59795,14400000.0
2009-12-14 22:41:00,1.59795,1.59825,1.59795,1.5981,32400000.0
2009-12-14 22:42:00,1.5981,1.5981,1.59805,1.5981,21200000.0
2009-12-14 22:43:00,1.5981,1.5981,1.59795,1.59805,9100000.0
2009-12-14 22:44:00,1.59805,1.59805,1.59795,1.59805,33500000.0
2009-12-14 22:45:00,1.59805,1.59805,1.59795,1.59795,11600000.0
2009-12-14 22:46:00,1.598,1.59825,1.59785,1.59815,46700000.0
2009-12-14 22:47:00,1.5981,1.5982,1.5981,1.59815,22000000.0
2009-12-14 22:48:00,1.59815,1.59825,1.5981,1.59825,36200000.0
2009-12-14 22:49:00,1.5982,1.5983,1.59815,1.59825,23600000.0
2009-12-14 22:50:00,1.59825,1.59825,1.598,1.59805,83900000.0
2009-12-14 22:51:00,1.59805,1.59825,1.598,1.5982,88800000.0
2009-12-14 22:52:00,1.5982,1.59825,1.59815,1.59825,5400000.0
2009-12-14 22:53:00,1.5982,1.59825,1.5982,1.59825,3000000.0
2009-12-14 22:54:00,1.5982,1.59835,1.5982,1.59835,18000000.0
2009-12-14 22:55:00,1.5984,1.5984,1.5982,1.5982,9000000.0
2009-12-14 22:56:00,1.59825,1.59835,1.5982,1.59825,37700000.0
2009-12-14 22:57:00,1.5983,1.59845,1.5983,1.5984,17700000.0
2009-12-14 22:58:00,1.59845,1.59855,1.5983,1.5984,11300000.0
2009-12-14 22:59:00,1.5983,1.5983,1.59795,1.59815,89500000.0
2009-12-14 23:00:00,1.59815,1.5982,1.5978,1.598,60700000.0
2009-12-14 23:01:00,1.59795,1.5982,1.59795,1.5982,33400000.0
2009-12-14 23:02:00,1.5981,1.5983,1.5975,1.59775,32800000.0
2009-12-14 23:03:00,1.5978,1.5978,1.59745,1.59765,38900000.0
2009-12-14 23:04:00,1.5977,1.5977,1.5972,1.5972,16100000.0
2009-12-14 23:05:00,1.5972,1.59735,1.5972,1.5973,13900000.0
2009-12-14 23:06:00,1.5972,1.59745,1.5972,1.59745,33400000.0
2009-12-14 23:07:00,1.59745,1.59765,1.59735,1.59745,131900000.0
2009-12-14 23:08:00,1.5974,1.59755,1.59705,1.59755,56300000.0
2009-12-14 23:09:00,1.59755,1.59785,1.5975,1.59785,40400000.0
2009-12-14 23:10:00,1.5979,1.59825,1.5979,1.59825,108600000.0
2009-12-14 23:11:00,1.59825,1.59845,1.5981,1.59815,43800000.0
2009-12-14 23:12:00,1.59805,1.59845,1.5979,1.59815,59800000.0
2009-12-14 23:13:00,1.59815,1.59845,1.59815,1.59835,41800000.0
2009-12-14 23:14:00,1.59835,1.5984,1.59825,1.59835,19500000.0
2009-12-14 23:15:00,1.5983,1.59835,1.59805,1.5981,31400000.0
2009-12-14 23:16:00,1.5981,1.5983,1.59805,1.5982,41800000.0
2009-12-14 23:17:00,1.5983,1.59865,1.5982,1.59865,20300000.0
2009-12-14 23:18:00,1.59865,1.59865,1.5982,1.5984,46700000.0
2009-12-14 23:19:00,1.59845,1.59845,1.59815,1.5982,21800000.0
2009-12-14 23:20:00,1.59815,1.59835,1.59805,1.59825,41800000.0
2009-12-14 23:21:00,1.5983,1.59845,1.59825,1.59825,12200000.0
2009-12-14 23:22:00,1.5981,1.5981,1.59795,1.59795,8000000.0
2009-12-14 23:23:00,1.5979,1.5981,1.5979,1.5981,42100000.0
2009-12-14 23:24:00,1.59805,1.59805,1.59745,1.598,73800000.0
2009-12-14 23:25:00,1.5979,1.59815,1.59785,1.5981,34300000.0
2009-12-14 23:26:00,1.598,1.598,1.59755,1.59785,44500000.0
2009-12-14 23:27:00,1.5977,1.59795,1.5977,1.5979,12000000.0
2009-12-14 23:28:00,1.59785,1.59795,1.5978,1.5978,25800000.0
2009-12-14 23:29:00,1.59775,1.5982,1.5977,1.5981,43400000.0
2009-12-14 23:30:00,1.5981,1.5981,1.59745,1.59785,58200000.0
2009-12-14 23:31:00,1.59765,1.59775,1.59765,1.59765,11400000.0
2009-12-14 23:32:00,1.59775,1.598,1.59775,1.59775,33500000.0
2009-12-14 23:33:00,1.59785,1.59785,1.5977,1.59775,18900000.0
2009-12-14 23:34:00,1.59775,1.59785,1.59775,1.59785,4100000.0
2009-12-14 23:35:00,1.5978,1.5979,1.59775,1.59775,23100000.0
2009-12-14 23:36:00,1.59785,1.59835,1.59785,1.59825,32500000.0
2009-12-14 23:37:00,1.59825,1.59865,1.59815,1.59825,41400000.0
2009-12-14 23:38:00,1.5983,1.59855,1.59825,1.59855,17400000.0
2009-12-14 23:39:00,1.5985,1.59865,1.59835,1.59865,39100000.0
2009-12-14 23:40:00,1.5986,1.5986,1.59815,1.5982,40200000.0
2009-12-14 23:41:00,1.5982,1.5982,1.5979,1.5979,68000000.0
2009-12-14 23:42:00,1.59795,1.59815,1.59785,1.59815,26000000.0
2009-12-14 23:43:00,1.5982,1.5983,1.59815,1.59825,70600000.0
2009-12-14 23:44:00,1.59825,1.59835,1.5981,1.59815,70400000.0
2009-12-14 23:45:00,1.5982,1.5985,1.59815,1.59845,228600000.0
2009-12-14 23:46:00,1.5984,1.5984,1.5981,1.59815,75700000.0
2009-12-14 23:47:00,1.59815,1.59875,1.5981,1.59875,21600000.0
2009-12-14 23:48:00,1.5987,1.59875,1.59865,1.59865,6000000.0
2009-12-14 23:49:00,1.5986,1.59865,1.5986,1.5986,3000000.0
2009-12-14 23:50:00,1.5985,1.5985,1.59835,1.59845,17300000.0
2009-12-14 23:51:00,1.59845,1.59855,1.59845,1.59845,7300000.0
2009-12-14 23:52:00,1.5985,1.5985,1.59845,1.5985,15200000.0
2009-12-14 23:53:00,1.5985,1.59865,1.5985,1.5985,18600000.0
2009-12-14 23:54:00,1.5986,1.5987,1.5986,1.5986,23800000.0
2009-12-14 23:55:00,1.5988,1.5988,1.59865,1.59865,27700000.0
2009-12-14 23:56:00,1.59865,1.59865,1.5984,1.59845,126700000.0
2009-12-14 23:57:00,1.59845,1.5986,1.59845,1.59855,24100000.0
2009-12-14 23:58:00,1.5986,1.59865,1.59845,1.59855,30500000.0
2009-12-14 23:59:00,1.59855,1.5988,1.59855,1.5986,16800000.0
2009-12-15 00:00:00,1.5986,1.59875,1.59815,1.5984,42000000.0
2009-12-15 00:01:00,1.59825,1.5985,1.5982,1.5982,37000000.0
2009-12-15 00:02:00,1.5982,1.59835,1.5981,1.5982,30500000.0
2009-12-15 00:03:00,1.59825,1.59865,1.59825,1.5986,26400000.0
2009-12-15 00:04:00,1.5988,1.5988,1.5985,1.5985,10200000.0
2009-12-15 00:05:00,1.59845,1.5988,1.5984,1.5987,16300000.0
2009-12-15 00:06:00,1.59885,1.59885,1.59865,1.5987,6200000.0
2009-12-15 00:07:00,1.59875,1.5989,1.5987,1.59885,10200000.0
2009-12-15 00:08:00,1.59885,1.5992,1.59855,1.59855,18100000.0
2009-12-15 00:09:00,1.59855,1.5989,1.59855,1.5988,34900000.0
2009-12-15 00:10:00,1.5988,1.5998,1.5988,1.5995,49600000.0
2009-12-15 00:11:00,1.5995,1.5996,1.5991,1.5991,15100000.0
2009-12-15 00:12:00,1.59915,1.5994,1.59915,1.59925,36900000.0
2009-12-15 00:13:00,1.5993,1.59945,1.5993,1.59945,5400000.0
2009-12-15 00:14:00,1.59935,1.59935,1.59915,1.59915,4400000.0
2009-12-15 00:15:00,1.5992,1.5993,1.59825,1.5983,31600000.0
2009-12-15 00:16:00,1.5982,1.5984,1.5982,1.5984,9000000.0
2009-12-15 00:17:00,1.59845,1.59855,1.59845,1.59855,5200000.0
2009-12-15 00:18:00,1.59845,1.59845,1.59835,1.59845,20000000.0
2009-12-15 00:19:00,1.59845,1.59855,1.5982,1.5982,31000000.0
2009-12-15 00:20:00,1.59825,1.5983,1.59825,1.5983,5000000.0
2009-12-15 00:21:00,1.59845,1.59915,1.59845,1.59905,26600000.0
2009-12-15 00:22:00,1.59895,1.59895,1.59895,1.59895,1000000.0
2009-12-15 00:23:00,1.599,1.5991,1.599,1.5991,5000000.0
2009-12-15 00:24:00,1.59895,1.59895,1.59895,1.59895,1000000.0
2009-12-15 00:25:00,1.59885,1.59895,1.59825,1.59865,20200000.0
2009-12-15 00:26:00,1.59875,1.59875,1.59865,1.59875,7000000.0
2009-12-15 00:27:00,1.59865,1.59865,1.59835,1.5984,34500000.0
2009-12-15 00:28:00,1.59845,1.5988,1.59845,1.59865,26200000.0
2009-12-15 00:29:00,1.5987,1.5996,1.5987,1.5987,13700000.0
2009-12-15 00:30:00,1.59895,1.5993,1.59885,1.5993,7500000.0
2009-12-15 00:31:00,1.5993,1.59945,1.5992,1.59945,23800000.0
2009-12-15 00:32:00,1.5994,1.5998,1.59935,1.5998,11200000.0
2009-12-15 00:33:00,1.59975,1.5998,1.5992,1.59975,23700000.0
2009-12-15 00:34:00,1.5997,1.5997,1.5992,1.5992,12600000.0
2009-12-15 00:35:00,1.59915,1.5995,1.5991,1.5995,24600000.0
2009-12-15 00:36:00,1.5995,1.59955,1.5995,1.59955,8200000.0
2009-12-15 00:37:00,1.5995,1.5995,1.5995,1.5995,5100000.0
2009-12-15 00:38:00,1.5995,1.59955,1.59915,1.59955,14700000.0
2009-12-15 00:39:00,1.5996,1.5996,1.5996,1.5996,1500000.0
2009-12-15 00:40:00,1.5996,1.59995,1.5993,1.59985,51100000.0
2009-12-15 00:41:00,1.59985,1.5999,1.59975,1.5998,34200000.0
2009-12-15 00:42:00,1.59995,1.60005,1.59975,1.5999,59300000.0
2009-12-15 00:43:00,1.59995,1.6002,1.59945,1.5996,108800000.0
2009-12-15 00:44:00,1.59965,1.6002,1.5995,1.59965,113700000.0
2009-12-15 00:45:00,1.5997,1.5997,1.5996,1.5997,13700000.0
2009-12-15 00:46:00,1.5997,1.5997,1.5996,1.59965,10300000.0
2009-12-15 00:47:00,1.5997,1.59975,1.5996,1.59975,9100000.0
2009-12-15 00:48:00,1.5998,1.59995,1.5998,1.5998,12200000.0
2009-12-15 00:49:00,1.59975,1.6,1.59975,1.6,8300000.0
2009-12-15 00:50:00,1.5998,1.5998,1.5997,1.5997,20200000.0
2009-12-15 00:51:00,1.59975,1.59975,1.59895,1.59895,26100000.0
2009-12-15 00:52:00,1.599,1.5995,1.599,1.59925,20800000.0
2009-12-15 00:53:00,1.5993,1.5993,1.5993,1.5993,1500000.0
2009-12-15 00:54:00,1.5993,1.5996,1.5993,1.5996,7500000.0
2009-12-15 00:55:00,1.59955,1.5996,1.59955,1.59955,4600000.0
2009-12-15 00:56:00,1.59915,1.59945,1.59915,1.59945,10100000.0
2009-12-15 00:57:00,1.59935,1.6,1.59935,1.59985,38200000.0
2009-12-15 00:58:00,1.5995,1.6,1.5995,1.5999,12600000.0
2009-12-15 00:59:00,1.5999,1.60025,1.59985,1.60005,30800000.0
2009-12-15 01:00:00,1.6002,1.6002,1.59995,1.59995,9800000.0
2009-12-15 01:01:00,1.6,1.60005,1.6,1.60005,4700000.0
2009-12-15 01:02:00,1.60015,1.60015,1.59995,1.60005,20200000.0
2009-12-15 01:03:00,1.60015,1.60025,1.60015,1.60025,7500000.0
2009-12-15 01:04:00,1.6002,1.6002,1.6002,1.6002,1500000.0
2009-12-15 01:05:00,1.6003,1.60055,1.6003,1.6003,16200000.0
2009-12-15 01:06:00,1.6003,1.6003,1.6003,1.6003,1600000.0
2009-12-15 01:07:00,1.6003,1.60045,1.6003,1.6004,11900000.0
2009-12-15 01:08:00,1.60055,1.60095,1.6004,1.6006,32100000.0
2009-12-15 01:09:00,1.60055,1.6008,1.6005,1.6008,20200000.0
2009-12-15 01:10:00,1.60075,1.6008,1.60075,1.6008,18300000.0
2009-12-15 01:11:00,1.6008,1.60135,1.6006,1.60065,75200000.0
2009-12-15 01:12:00,1.6007,1.60095,1.59965,1.60075,147200000.0
2009-12-15 01:13:00,1.60075,1.60075,1.60045,1.60065,16200000.0
2009-12-15 01:14:00,1.60065,1.60085,1.60065,1.60085,17200000.0
2009-12-15 01:15:00,1.6009,1.60105,1.6008,1.60105,47400000.0
2009-12-15 01:16:00,1.60105,1.60115,1.60025,1.60025,31800000.0
2009-12-15 01:17:00,1.6004,1.60055,1.60025,1.6004,59700000.0
2009-12-15 01:18:00,1.6004,1.60055,1.60025,1.6004,67500000.0
2009-12-15 01:19:00,1.6004,1.6007,1.60035,1.6007,78500000.0
2009-12-15 01:20:00,1.6007,1.6008,1.60065,1.60075,37700000.0
2009-12-15 01:21:00,1.6008,1.6008,1.60055,1.6008,40000000.0
2009-12-15 01:22:00,1.60085,1.6009,1.6008,1.6008,11200000.0
2009-12-15 01:23:00,1.60085,1.6009,1.60085,1.6009,3600000.0
2009-12-15 01:24:00,1.6009,1.601,1.6005,1.6008,66100000.0
2009-12-15 01:25:00,1.60085,1.601,1.60085,1.601,39500000.0
2009-12-15 01:26:00,1.60105,1.6011,1.601,1.60105,28100000.0
2009-12-15 01:27:00,1.60095,1.60115,1.6008,1.601,69400000.0
2009-12-15 01:28:00,1.601,1.601,1.6007,1.6007,38700000.0
2009-12-15 01:29:00,1.6008,1.6008,1.6007,1.6008,22300000.0
2009-12-15 01:30:00,1.6007,1.6008,1.60055,1.6006,55600000.0
2009-12-15 01:31:00,1.6006,1.60085,1.6005,1.6007,48200000.0
2009-12-15 01:32:00,1.6007,1.6007,1.6005,1.6006,13700000.0
2009-12-15 01:33:00,1.6006,1.60075,1.6005,1.6006,21500000.0
2009-12-15 01:34:00,1.6006,1.6006,1.6006,1.6006,7700000.0
2009-12-15 01:35:00,1.6006,1.6007,1.6004,1.6004,17900000.0
2009-12-15 01:36:00,1.6004,1.6004,1.6004,1.6004,1500000.0
2009-12-15 01:37:00,1.60045,1.6005,1.6004,1.6005,24500000.0
2009-12-15 01:38:00,1.6004,1.60045,1.6004,1.60045,4500000.0
2009-12-15 01:39:00,1.60045,1.60045,1.60045,1.60045,1500000.0
2009-12-15 01:40:00,1.60045,1.60055,1.6003,1.60055,32500000.0
2009-12-15 01:41:00,1.60055,1.60055,1.6004,1.60045,17600000.0
2009-12-15 01:42:00,1.60045,1.6005,1.60035,1.60035,19600000.0
2009-12-15 01:43:00,1.60035,1.6007,1.60035,1.60045,21100000.0
2009-12-15 01:44:00,1.6004,1.60055,1.6004,1.60055,15300000.0
2009-12-15 01:45:00,1.6005,1.6008,1.60045,1.60055,28300000.0
2009-12-15 01:46:00,1.60055,1.60075,1.60055,1.60075,9000000.0
2009-12-15 01:47:00,1.6007,1.60075,1.6007,1.60075,4500000.0
2009-12-15 01:48:00,1.60075,1.60075,1.6007,1.6007,4600000.0
2009-12-15 01:49:00,1.6007,1.6007,1.60055,1.60055,36400000.0
2009-12-15 01:50:00,1.60065,1.60065,1.60045,1.60055,31700000.0
2009-12-15 01:51:00,1.60055,1.60065,1.60045,1.60055,37900000.0
2009-12-15 01:52:00,1.60055,1.60065,1.6004,1.6005,51700000.0
2009-12-15 01:53:00,1.60045,1.60045,1.60025,1.6004,23200000.0
2009-12-15 01:54:00,1.60055,1.60065,1.60025,1.6004,89900000.0
2009-12-15 01:55:00,1.60045,1.6005,1.60025,1.6004,104600000.0
2009-12-15 01:56:00,1.6006,1.60065,1.60035,1.60045,54900000.0
2009-12-15 01:57:00,1.60045,1.60065,1.60045,1.60065,12000000.0
2009-12-15 01:58:00,1.6007,1.6007,1.60035,1.60035,29200000.0
2009-12-15 01:59:00,1.60035,1.6007,1.60025,1.6005,53400000.0
2009-12-15 02:00:00,1.60045,1.60065,1.60035,1.6005,49600000.0
2009-12-15 02:01:00,1.6006,1.6006,1.6004,1.6004,36800000.0
2009-12-15 02:02:00,1.6004,1.60045,1.60015,1.60045,69000000.0
2009-12-15 02:03:00,1.60045,1.6008,1.6003,1.60055,57700000.0
2009-12-15 02:04:00,1.60055,1.6007,1.60045,1.60055,73100000.0
2009-12-15 02:05:00,1.6005,1.6005,1.60025,1.6003,40600000.0
2009-12-15 02:06:00,1.6003,1.60035,1.59995,1.60005,65100000.0
2009-12-15 02:07:00,1.59995,1.6001,1.59985,1.59995,76400000.0
2009-12-15 02:08:00,1.59995,1.59995,1.5995,1.59975,92600000.0
2009-12-15 02:09:00,1.59975,1.59975,1.59935,1.5996,105300000.0
2009-12-15 02:10:00,1.5996,1.59965,1.5994,1.5994,26400000.0
2009-12-15 02:11:00,1.5994,1.59955,1.59935,1.5994,61300000.0
2009-12-15 02:12:00,1.59945,1.59945,1.5993,1.5993,13600000.0
2009-12-15 02:13:00,1.59935,1.59945,1.59925,1.59935,37600000.0
2009-12-15 02:14:00,1.59935,1.59945,1.5993,1.59935,22700000.0
2009-12-15 02:15:00,1.59935,1.59935,1.599,1.599,55200000.0
2009-12-15 02:16:00,1.599,1.5993,1.59885,1.59905,62200000.0
2009-12-15 02:17:00,1.59905,1.5992,1.59895,1.5992,43500000.0
2009-12-15 02:18:00,1.5992,1.5996,1.59915,1.5996,77000000.0
2009-12-15 02:19:00,1.5996,1.59975,1.5992,1.5993,91400000.0
2009-12-15 02:20:00,1.5993,1.59945,1.59925,1.59945,23000000.0
2009-12-15 02:21:00,1.59945,1.59955,1.5994,1.59945,33400000.0
2009-12-15 02:22:00,1.59945,1.59965,1.59945,1.59945,72100000.0
2009-12-15 02:23:00,1.59945,1.5996,1.5993,1.5996,49300000.0
2009-12-15 02:24:00,1.5996,1.59965,1.5994,1.59955,59700000.0
2009-12-15 02:25:00,1.5995,1.59975,1.5995,1.59955,42900000.0
2009-12-15 02:26:00,1.59955,1.59965,1.5993,1.59955,52600000.0
2009-12-15 02:27:00,1.59955,1.59965,1.5995,1.5996,51800000.0
2009-12-15 02:28:00,1.59955,1.5996,1.5993,1.5993,80300000.0
2009-12-15 02:29:00,1.5993,1.59965,1.5993,1.59945,73500000.0
2009-12-15 02:30:00,1.59945,1.6017,1.59905,1.6017,156800000.0
2009-12-15 02:31:00,1.6018,1.60215,1.60125,1.6014,132400000.0
2009-12-15 02:32:00,1.6015,1.60235,1.6012,1.60205,174200000.0
2009-12-15 02:33:00,1.60205,1.60205,1.6016,1.6016,74600000.0
2009-12-15 02:34:00,1.6017,1.6022,1.60135,1.60215,109800000.0
2009-12-15 02:35:00,1.60215,1.6024,1.6018,1.6018,214200000.0
2009-12-15 02:36:00,1.60175,1.60175,1.6013,1.60155,60300000.0
2009-12-15 02:37:00,1.60165,1.6022,1.60165,1.60215,87100000.0
2009-12-15 02:38:00,1.6022,1.60285,1.6021,1.6025,172500000.0
2009-12-15 02:39:00,1.6025,1.6027,1.60215,1.60245,152100000.0
2009-12-15 02:40:00,1.60245,1.6026,1.60175,1.60205,143100000.0
2009-12-15 02:41:00,1.60205,1.60245,1.602,1.6022,73300000.0
2009-12-15 02:42:00,1.60225,1.60245,1.60215,1.60225,122300000.0
2009-12-15 02:43:00,1.60225,1.60245,1.60215,1.6022,111900000.0
2009-12-15 02:44:00,1.60215,1.60265,1.60215,1.6026,170800000.0
2009-12-15 02:45:00,1.6026,1.6027,1.6018,1.60215,109000000.0
2009-12-15 02:46:00,1.6022,1.60225,1.6017,1.60175,51500000.0
2009-12-15 02:47:00,1.60175,1.6022,1.60165,1.60175,185400000.0
2009-12-15 02:48:00,1.6018,1.602,1.60165,1.60165,125000000.0
2009-12-15 02:49:00,1.60165,1.6018,1.60165,1.60175,103800000.0
2009-12-15 02:50:00,1.60175,1.602,1.60165,1.6019,68900000.0
2009-12-15 02:51:00,1.6019,1.6022,1.6019,1.6019,111000000.0
2009-12-15 02:52:00,1.6019,1.60205,1.60175,1.6019,108100000.0
2009-12-15 02:53:00,1.60205,1.60265,1.602,1.6026,143200000.0
2009-12-15 02:54:00,1.6026,1.6027,1.6023,1.60245,143600000.0
2009-12-15 02:55:00,1.60245,1.60255,1.60205,1.60205,116100000.0
2009-12-15 02:56:00,1.60205,1.60245,1.60195,1.60215,104700000.0
2009-12-15 02:57:00,1.60225,1.60235,1.60175,1.60185,81300000.0
2009-12-15 02:58:00,1.60185,1.60185,1.60165,1.60165,41600000.0
2009-12-15 02:59:00,1.60145,1.60185,1.6014,1.60165,110300000.0
2009-12-15 03:00:00,1.60165,1.6017,1.60135,1.60165,77100000.0
2009-12-15 03:01:00,1.60165,1.60215,1.60145,1.60205,136300000.0
2009-12-15 03:02:00,1.60205,1.6022,1.60185,1.60185,89300000.0
2009-12-15 03:03:00,1.60185,1.60185,1.60135,1.60145,98100000.0
2009-12-15 03:04:00,1.60145,1.60165,1.60145,1.60155,77900000.0
2009-12-15 03:05:00,1.60165,1.6018,1.60155,1.60175,49800000.0
2009-12-15 03:06:00,1.60175,1.60215,1.60165,1.60215,122500000.0
2009-12-15 03:07:00,1.6021,1.60215,1.60195,1.60205,78100000.0
2009-12-15 03:08:00,1.602,1.6021,1.60195,1.60195,127900000.0
2009-12-15 03:09:00,1.60195,1.60215,1.60185,1.60205,86100000.0
2009-12-15 03:10:00,1.60205,1.60205,1.60155,1.60175,115500000.0
2009-12-15 03:11:00,1.60175,1.60185,1.60175,1.6018,68900000.0
2009-12-15 03:12:00,1.6018,1.60185,1.60165,1.6017,35900000.0
2009-12-15 03:13:00,1.60165,1.6019,1.60165,1.6019,65400000.0
2009-12-15 03:14:00,1.6019,1.6022,1.6018,1.6021,85700000.0
2009-12-15 03:15:00,1.6022,1.60225,1.60185,1.60185,61900000.0
2009-12-15 03:16:00,1.6019,1.60215,1.6019,1.60215,31800000.0
2009-12-15 03:17:00,1.60205,1.60205,1.602,1.602,9000000.0
2009-12-15 03:18:00,1.602,1.602,1.60165,1.6017,63500000.0
2009-12-15 03:19:00,1.6017,1.60195,1.6016,1.60195,55200000.0
2009-12-15 03:20:00,1.60215,1.60225,1.6019,1.60205,82900000.0
2009-12-15 03:21:00,1.602,1.60215,1.602,1.60205,29300000.0
2009-12-15 03:22:00,1.60215,1.60215,1.6018,1.60185,46500000.0
2009-12-15 03:23:00,1.60185,1.60215,1.60175,1.60195,39600000.0
2009-12-15 03:24:00,1.60195,1.60205,1.60195,1.60205,34600000.0
2009-12-15 03:25:00,1.6021,1.6022,1.602,1.6022,51600000.0
2009-12-15 03:26:00,1.6022,1.6022,1.6019,1.60195,84400000.0
2009-12-15 03:27:00,1.60205,1.60215,1.60195,1.602,30300000.0
2009-12-15 03:28:00,1.602,1.60215,1.60185,1.60215,26600000.0
2009-12-15 03:29:00,1.6021,1.60225,1.602,1.6022,62100000.0
2009-12-15 03:30:00,1.6022,1.60235,1.6022,1.60225,27700000.0
2009-12-15 03:31:00,1.60225,1.60235,1.60225,1.60235,12200000.0
2009-12-15 03:32:00,1.60235,1.60235,1.6022,1.6023,18400000.0
2009-12-15 03:33:00,1.6023,1.6024,1.60215,1.6022,15800000.0
2009-12-15 03:34:00,1.60225,1.6024,1.6021,1.6021,40000000.0
2009-12-15 03:35:00,1.6021,1.6021,1.60205,1.60205,44700000.0
2009-12-15 03:36:00,1.60205,1.60215,1.602,1.60205,62900000.0
2009-12-15 03:37:00,1.60215,1.60215,1.602,1.60215,49500000.0
2009-12-15 03:38:00,1.60215,1.60235,1.60215,1.6023,44500000.0
2009-12-15 03:39:00,1.60235,1.60235,1.6022,1.6022,31000000.0
2009-12-15 03:40:00,1.60215,1.6022,1.60205,1.60215,48300000.0
2009-12-15 03:41:00,1.60215,1.60215,1.6021,1.60215,22400000.0
2009-12-15 03:42:00,1.60215,1.60215,1.60215,1.60215,23500000.0
2009-12-15 03:43:00,1.60215,1.60235,1.60215,1.6023,34200000.0
2009-12-15 03:44:00,1.6022,1.60255,1.60215,1.6024,58100000.0
2009-12-15 03:45:00,1.6023,1.60245,1.6023,1.6023,28000000.0
2009-12-15 03:46:00,1.60225,1.60245,1.60215,1.6023,57000000.0
2009-12-15 03:47:00,1.6023,1.6025,1.6023,1.6023,69300000.0
2009-12-15 03:48:00,1.6023,1.60235,1.6021,1.60215,43300000.0
2009-12-15 03:49:00,1.60215,1.60235,1.60205,1.60215,46000000.0
2009-12-15 03:50:00,1.6021,1.6021,1.60195,1.60205,63600000.0
2009-12-15 03:51:00,1.60205,1.6023,1.60195,1.6023,64200000.0
2009-12-15 03:52:00,1.6023,1.6023,1.6021,1.60215,21600000.0
2009-12-15 03:53:00,1.6022,1.6024,1.60215,1.60235,51600000.0
2009-12-15 03:54:00,1.60225,1.60255,1.60225,1.60255,24600000.0
2009-12-15 03:55:00,1.60255,1.60255,1.60255,1.60255,16500000.0
2009-12-15 03:56:00,1.60255,1.60255,1.6023,1.6023,19700000.0
2009-12-15 03:57:00,1.6022,1.60225,1.60205,1.60225,30800000.0
2009-12-15 03:58:00,1.60225,1.60225,1.60195,1.6021,66500000.0
2009-12-15 03:59:00,1.60205,1.60205,1.6018,1.602,38100000.0
2009-12-15 04:00:00,1.6019,1.6022,1.6019,1.60205,30400000.0
2009-12-15 04:01:00,1.6022,1.6024,1.6021,1.60215,34100000.0
2009-12-15 04:02:00,1.6022,1.6023,1.6022,1.6023,25700000.0
2009-12-15 04:03:00,1.6023,1.6023,1.602,1.602,24500000.0
2009-12-15 04:04:00,1.60215,1.6022,1.602,1.6021,31300000.0
2009-12-15 04:05:00,1.6022,1.6023,1.60215,1.60215,27700000.0
2009-12-15 04:06:00,1.60215,1.6023,1.60205,1.60215,27500000.0
2009-12-15 04:07:00,1.60215,1.6024,1.602,1.60205,70300000.0
2009-12-15 04:08:00,1.60225,1.60225,1.60185,1.60215,48100000.0
2009-12-15 04:09:00,1.60215,1.60225,1.60195,1.6022,48500000.0
2009-12-15 04:10:00,1.60225,1.6023,1.6021,1.6023,41800000.0
2009-12-15 04:11:00,1.6023,1.6023,1.60205,1.6023,34900000.0
2009-12-15 04:12:00,1.6023,1.6023,1.602,1.60205,58000000.0
2009-12-15 04:13:00,1.60205,1.60215,1.60195,1.60205,53300000.0
2009-12-15 04:14:00,1.60205,1.60205,1.602,1.60205,26300000.0
2009-12-15 04:15:00,1.6021,1.6023,1.602,1.602,35900000.0
2009-12-15 04:16:00,1.60205,1.60215,1.60195,1.602,72500000.0
2009-12-15 04:17:00,1.602,1.60205,1.60165,1.60185,67300000.0
2009-12-15 04:18:00,1.60185,1.6019,1.6017,1.6019,35000000.0
2009-12-15 04:19:00,1.6019,1.60215,1.60135,1.60215,119100000.0
2009-12-15 04:20:00,1.6023,1.60265,1.60205,1.60235,220300000.0
2009-12-15 04:21:00,1.60235,1.60275,1.6023,1.6024,127100000.0
2009-12-15 04:22:00,1.6024,1.60265,1.6024,1.60265,81200000.0
2009-12-15 04:23:00,1.60265,1.60275,1.60235,1.6025,93200000.0
2009-12-15 04:24:00,1.6025,1.60255,1.6024,1.60245,37300000.0
2009-12-15 04:25:00,1.6025,1.60295,1.6024,1.60285,80500000.0
2009-12-15 04:26:00,1.60285,1.60335,1.60285,1.6032,127100000.0
2009-12-15 04:27:00,1.60325,1.60325,1.60305,1.60305,52800000.0
2009-12-15 04:28:00,1.60305,1.60335,1.603,1.6033,102000000.0
2009-12-15 04:29:00,1.60335,1.60335,1.603,1.60315,90400000.0
2009-12-15 04:30:00,1.60325,1.60335,1.60315,1.6032,63700000.0
2009-12-15 04:31:00,1.60325,1.6035,1.60325,1.60345,29600000.0
2009-12-15 04:32:00,1.6034,1.60345,1.6033,1.60335,22400000.0
2009-12-15 04:33:00,1.60335,1.60345,1.6031,1.60315,97100000.0
2009-12-15 04:34:00,1.60325,1.60335,1.6031,1.60315,95200000.0
2009-12-15 04:35:00,1.6031,1.6032,1.603,1.6032,37300000.0
2009-12-15 04:36:00,1.6032,1.6032,1.6031,1.6032,51400000.0
2009-12-15 04:37:00,1.60325,1.6034,1.6032,1.60335,96100000.0
2009-12-15 04:38:00,1.60335,1.60345,1.60325,1.60335,37900000.0
2009-12-15 04:39:00,1.60335,1.60335,1.6032,1.60325,45100000.0
2009-12-15 04:40:00,1.60325,1.60355,1.60325,1.60355,157000000.0
2009-12-15 04:41:00,1.60355,1.60385,1.60355,1.6036,61200000.0
2009-12-15 04:42:00,1.6036,1.6038,1.60355,1.60375,78400000.0
2009-12-15 04:43:00,1.60385,1.60385,1.6036,1.6037,42700000.0
2009-12-15 04:44:00,1.6036,1.60375,1.60355,1.60365,58600000.0
2009-12-15 04:45:00,1.60365,1.60375,1.60355,1.6037,118900000.0
2009-12-15 04:46:00,1.60365,1.60375,1.60355,1.60375,52400000.0
2009-12-15 04:47:00,1.6037,1.60375,1.6036,1.60375,45900000.0
2009-12-15 04:48:00,1.60375,1.60375,1.60315,1.6036,51200000.0
2009-12-15 04:49:00,1.60355,1.6037,1.6035,1.6037,37200000.0
2009-12-15 04:50:00,1.60375,1.60375,1.60355,1.6037,14900000.0
2009-12-15 04:51:00,1.6037,1.6037,1.6036,1.6037,15400000.0
2009-12-15 04:52:00,1.6036,1.6038,1.6036,1.60375,36700000.0
2009-12-15 04:53:00,1.60355,1.60365,1.6035,1.6036,69200000.0
2009-12-15 04:54:00,1.6036,1.60395,1.60355,1.60365,49800000.0
2009-12-15 04:55:00,1.60365,1.60365,1.60355,1.60365,18900000.0
2009-12-15 04:56:00,1.6037,1.6038,1.60365,1.60375,51200000.0
2009-12-15 04:57:00,1.60375,1.6041,1.60365,1.60395,98500000.0
2009-12-15 04:58:00,1.60395,1.60395,1.6037,1.60395,54900000.0
2009-12-15 04:59:00,1.60395,1.604,1.6038,1.6039,25200000.0
2009-12-15 05:00:00,1.60385,1.6039,1.6037,1.6037,44900000.0
2009-12-15 05:01:00,1.6038,1.6039,1.6036,1.60365,57200000.0
2009-12-15 05:02:00,1.6036,1.6036,1.6036,1.6036,4600000.0
2009-12-15 05:03:00,1.6036,1.6036,1.6035,1.6035,17400000.0
2009-12-15 05:04:00,1.60355,1.6036,1.60355,1.6036,5600000.0
2009-12-15 05:05:00,1.6036,1.6036,1.6036,1.6036,15500000.0
2009-12-15 05:06:00,1.6037,1.6037,1.6035,1.6035,42900000.0
2009-12-15 05:07:00,1.60355,1.60365,1.6035,1.6035,17100000.0
2009-12-15 05:08:00,1.6035,1.6036,1.6034,1.6036,27300000.0
2009-12-15 05:09:00,1.60355,1.6036,1.6034,1.6035,27000000.0
2009-12-15 05:10:00,1.6036,1.60365,1.60345,1.60355,20900000.0
2009-12-15 05:11:00,1.60345,1.60365,1.60345,1.6036,16100000.0
2009-12-15 05:12:00,1.6036,1.60365,1.60335,1.60345,32400000.0
2009-12-15 05:13:00,1.60355,1.60355,1.6033,1.60335,39500000.0
2009-12-15 05:14:00,1.60335,1.60345,1.60325,1.60335,23000000.0
2009-12-15 05:15:00,1.6034,1.6034,1.6032,1.60325,17000000.0
2009-12-15 05:16:00,1.6033,1.6034,1.6032,1.6034,30800000.0
2009-12-15 05:17:00,1.6033,1.60335,1.60325,1.60325,16100000.0
2009-12-15 05:18:00,1.60325,1.60345,1.60325,1.6034,17000000.0
2009-12-15 05:19:00,1.6033,1.60335,1.60315,1.60325,71300000.0
2009-12-15 05:20:00,1.60325,1.60335,1.60315,1.6033,39700000.0
2009-12-15 05:21:00,1.60325,1.6033,1.60325,1.6033,6100000.0
2009-12-15 05:22:00,1.60325,1.60325,1.60325,1.60325,1500000.0
2009-12-15 05:23:00,1.60325,1.60335,1.603,1.6033,57500000.0
2009-12-15 05:24:00,1.60325,1.60335,1.60315,1.60335,21000000.0
2009-12-15 05:25:00,1.6034,1.60355,1.60325,1.60335,85400000.0
2009-12-15 05:26:00,1.6034,1.6035,1.60335,1.6035,30600000.0
2009-12-15 05:27:00,1.6035,1.6036,1.6034,1.6036,34700000.0
2009-12-15 05:28:00,1.6036,1.6037,1.60355,1.60355,21000000.0
2009-12-15 05:29:00,1.6035,1.6036,1.60295,1.6036,86800000.0
2009-12-15 05:30:00,1.6036,1.60375,1.60325,1.60335,85900000.0
2009-12-15 05:31:00,1.60355,1.60355,1.6032,1.60345,51600000.0
2009-12-15 05:32:00,1.60345,1.60345,1.60325,1.60325,18900000.0
2009-12-15 05:33:00,1.60325,1.60345,1.60325,1.60345,46700000.0
2009-12-15 05:34:00,1.60355,1.60355,1.60325,1.60335,45600000.0
2009-12-15 05:35:00,1.60335,1.60355,1.60335,1.60335,90100000.0
2009-12-15 05:36:00,1.60335,1.6034,1.60335,1.6034,24900000.0
2009-12-15 05:37:00,1.6034,1.6035,1.6033,1.60335,26800000.0
2009-12-15 05:38:00,1.60335,1.60345,1.60325,1.60345,15300000.0
2009-12-15 05:39:00,1.60335,1.6036,1.60335,1.60345,67500000.0
2009-12-15 05:40:00,1.60345,1.6036,1.60335,1.6035,85800000.0
2009-12-15 05:41:00,1.60345,1.60375,1.60335,1.6037,96400000.0
2009-12-15 05:42:00,1.6037,1.604,1.60345,1.60385,103900000.0
2009-12-15 05:43:00,1.60375,1.60385,1.60375,1.60375,37700000.0
2009-12-15 05:44:00,1.60375,1.6039,1.6037,1.6038,54300000.0
2009-12-15 05:45:00,1.6038,1.60385,1.6037,1.6037,76400000.0
2009-12-15 05:46:00,1.6037,1.6039,1.6036,1.60375,69500000.0
2009-12-15 05:47:00,1.6037,1.60375,1.6037,1.60375,23200000.0
2009-12-15 05:48:00,1.60375,1.60375,1.6036,1.6037,30600000.0
2009-12-15 05:49:00,1.60375,1.60375,1.60365,1.60365,46700000.0
2009-12-15 05:50:00,1.60365,1.6038,1.6036,1.6037,24500000.0
2009-12-15 05:51:00,1.60375,1.60405,1.60375,1.60405,57600000.0
2009-12-15 05:52:00,1.60405,1.60415,1.60395,1.6041,35500000.0
2009-12-15 05:53:00,1.60405,1.60435,1.60405,1.60405,61400000.0
2009-12-15 05:54:00,1.60405,1.6042,1.60405,1.60405,40600000.0
2009-12-15 05:55:00,1.60405,1.60435,1.60395,1.6042,57100000.0
2009-12-15 05:56:00,1.604,1.6043,1.604,1.6043,27100000.0
2009-12-15 05:57:00,1.6043,1.6043,1.60395,1.6041,28500000.0
2009-12-15 05:58:00,1.60395,1.6042,1.60395,1.6041,36000000.0
2009-12-15 05:59:00,1.60405,1.60405,1.60395,1.60395,9400000.0
2009-12-15 06:00:00,1.60395,1.60395,1.6038,1.60395,15800000.0
2009-12-15 06:01:00,1.60395,1.60395,1.60385,1.60385,4600000.0
2009-12-15 06:02:00,1.6039,1.60395,1.6038,1.6039,26900000.0
2009-12-15 06:03:00,1.6038,1.6038,1.6038,1.6038,5400000.0
2009-12-15 06:04:00,1.6038,1.60385,1.6036,1.6036,22000000.0
2009-12-15 06:05:00,1.6036,1.6036,1.6036,1.6036,2000000.0
2009-12-15 06:06:00,1.60365,1.60365,1.6036,1.6036,13200000.0
2009-12-15 06:07:00,1.6036,1.6036,1.6036,1.6036,9000000.0
2009-12-15 06:08:00,1.6036,1.6037,1.60355,1.60355,15200000.0
2009-12-15 06:09:00,1.6036,1.60385,1.6035,1.6035,49600000.0
2009-12-15 06:10:00,1.60345,1.60365,1.60345,1.6035,35200000.0
2009-12-15 06:11:00,1.6035,1.6039,1.6035,1.6037,44000000.0
2009-12-15 06:12:00,1.60385,1.60385,1.6035,1.6036,69500000.0
2009-12-15 06:13:00,1.6036,1.6038,1.6034,1.60365,51000000.0
2009-12-15 06:14:00,1.60365,1.60365,1.6035,1.6035,15400000.0
2009-12-15 06:15:00,1.6036,1.60395,1.60355,1.60395,58100000.0
2009-12-15 06:16:00,1.6039,1.60395,1.6038,1.60385,20200000.0
2009-12-15 06:17:00,1.60375,1.60385,1.60375,1.60375,17400000.0
2009-12-15 06:18:00,1.60365,1.60395,1.60365,1.60365,29700000.0
2009-12-15 06:19:00,1.60365,1.60385,1.60365,1.60375,15000000.0
2009-12-15 06:20:00,1.60375,1.6038,1.6036,1.6038,24300000.0
2009-12-15 06:21:00,1.6038,1.60385,1.60365,1.6038,13700000.0
2009-12-15 06:22:00,1.60385,1.60385,1.6038,1.60385,7600000.0
2009-12-15 06:23:00,1.6037,1.604,1.6037,1.60385,17000000.0
2009-12-15 06:24:00,1.6038,1.60385,1.60375,1.60375,17700000.0
2009-12-15 06:25:00,1.60355,1.60375,1.6035,1.6036,28100000.0
2009-12-15 06:26:00,1.60345,1.60368,1.60345,1.60363,12600000.0
2009-12-15 06:27:00,1.6036,1.6036,1.6035,1.6035,12600000.0
2009-12-15 06:28:00,1.6035,1.6037,1.6031,1.6033,68800000.0
2009-12-15 06:29:00,1.6033,1.6033,1.60285,1.6029,37500000.0
2009-12-15 06:30:00,1.6029,1.6031,1.6029,1.60305,54100000.0
2009-12-15 06:31:00,1.60305,1.6033,1.60285,1.60285,69500000.0
2009-12-15 06:32:00,1.60285,1.60325,1.60285,1.60305,67800000.0
2009-12-15 06:33:00,1.60295,1.6031,1.6025,1.6026,63100000.0
2009-12-15 06:34:00,1.60265,1.60295,1.6026,1.60275,53800000.0
2009-12-15 06:35:00,1.6028,1.6029,1.60265,1.60275,61000000.0
2009-12-15 06:36:00,1.60275,1.603,1.6027,1.6028,45200000.0
2009-12-15 06:37:00,1.6029,1.60295,1.60265,1.60285,55800000.0
2009-12-15 06:38:00,1.60285,1.60345,1.60285,1.6032,66100000.0
2009-12-15 06:39:00,1.6032,1.60325,1.60295,1.60295,69000000.0
2009-12-15 06:40:00,1.603,1.60305,1.6027,1.6028,47100000.0
2009-12-15 06:41:00,1.60285,1.603,1.6028,1.6028,16700000.0
2009-12-15 06:42:00,1.6028,1.6029,1.6028,1.6028,7700000.0
2009-12-15 06:43:00,1.60275,1.603,1.60265,1.6028,30700000.0
2009-12-15 06:44:00,1.6028,1.60285,1.6027,1.6028,12300000.0
2009-12-15 06:45:00,1.6027,1.6028,1.6026,1.6027,42300000.0
2009-12-15 06:46:00,1.6027,1.60285,1.60265,1.6028,48800000.0
2009-12-15 06:47:00,1.60275,1.60275,1.60255,1.6026,18200000.0
2009-12-15 06:48:00,1.6025,1.6028,1.6025,1.6026,46300000.0
2009-12-15 06:49:00,1.60265,1.60285,1.60265,1.60265,16500000.0
2009-12-15 06:50:00,1.60275,1.6028,1.60265,1.6028,30100000.0
2009-12-15 06:51:00,1.60295,1.6033,1.60295,1.60325,24000000.0
2009-12-15 06:52:00,1.60315,1.6033,1.6031,1.60325,42100000.0
2009-12-15 06:53:00,1.6033,1.60365,1.60315,1.60335,50700000.0
2009-12-15 06:54:00,1.60335,1.60345,1.6033,1.60345,16600000.0
2009-12-15 06:55:00,1.60345,1.6036,1.60325,1.60345,33000000.0
2009-12-15 06:56:00,1.60355,1.6037,1.60325,1.60355,55400000.0
2009-12-15 06:57:00,1.60355,1.6037,1.6035,1.60365,32800000.0
2009-12-15 06:58:00,1.60355,1.60355,1.60325,1.60325,18300000.0
2009-12-15 06:59:00,1.60325,1.60365,1.60325,1.6036,13700000.0
2009-12-15 07:00:00,1.6034,1.60355,1.6034,1.60355,6200000.0
2009-12-15 07:01:00,1.6034,1.6034,1.6034,1.6034,4800000.0
2009-12-15 07:02:00,1.60335,1.6037,1.60325,1.6037,35800000.0
2009-12-15 07:03:00,1.6037,1.6037,1.60335,1.6037,51300000.0
2009-12-15 07:04:00,1.6036,1.60375,1.60355,1.60355,35600000.0
2009-12-15 07:05:00,1.60355,1.60355,1.60325,1.6035,80700000.0
2009-12-15 07:06:00,1.60355,1.6037,1.60355,1.6036,22800000.0
2009-12-15 07:07:00,1.60355,1.60355,1.60345,1.60345,61200000.0
2009-12-15 07:08:00,1.6035,1.60385,1.6035,1.6037,55500000.0
2009-12-15 07:09:00,1.6037,1.60425,1.6037,1.6041,84300000.0
2009-12-15 07:10:00,1.6042,1.60425,1.60395,1.60395,52800000.0
2009-12-15 07:11:00,1.60405,1.60405,1.60365,1.6038,83000000.0
2009-12-15 07:12:00,1.6038,1.6041,1.60355,1.60375,43900000.0
2009-12-15 07:13:00,1.6038,1.6039,1.6035,1.6036,55400000.0
2009-12-15 07:14:00,1.60365,1.6038,1.6036,1.60365,40300000.0
2009-12-15 07:15:00,1.60355,1.6036,1.60345,1.60355,13500000.0
2009-12-15 07:16:00,1.60355,1.6036,1.60355,1.60355,22500000.0
2009-12-15 07:17:00,1.60355,1.6042,1.60355,1.60405,77800000.0
2009-12-15 07:18:00,1.60425,1.60445,1.6039,1.604,90300000.0
2009-12-15 07:19:00,1.60415,1.6042,1.6038,1.60395,124500000.0
2009-12-15 07:20:00,1.60395,1.60415,1.6038,1.6039,77900000.0
2009-12-15 07:21:00,1.60385,1.604,1.60375,1.604,35600000.0
2009-12-15 07:22:00,1.60395,1.604,1.60375,1.6038,22200000.0
2009-12-15 07:23:00,1.6038,1.604,1.60375,1.604,30900000.0
2009-12-15 07:24:00,1.60405,1.60405,1.60375,1.60375,28500000.0
2009-12-15 07:25:00,1.60365,1.6038,1.60355,1.60365,68700000.0
2009-12-15 07:26:00,1.6037,1.6039,1.60355,1.6038,72800000.0
2009-12-15 07:27:00,1.60385,1.60385,1.60375,1.60375,13500000.0
2009-12-15 07:28:00,1.6037,1.60375,1.60345,1.60345,56200000.0
2009-12-15 07:29:00,1.6035,1.6039,1.6035,1.6036,54900000.0
2009-12-15 07:30:00,1.60365,1.60385,1.60365,1.6038,41400000.0
2009-12-15 07:31:00,1.6038,1.6038,1.6036,1.6037,6300000.0
2009-12-15 07:32:00,1.60365,1.6041,1.6036,1.6038,97500000.0
2009-12-15 07:33:00,1.6038,1.6039,1.60365,1.6037,72900000.0
2009-12-15 07:34:00,1.6037,1.6038,1.60325,1.60325,103200000.0
2009-12-15 07:35:00,1.60325,1.60365,1.6032,1.6036,96200000.0
2009-12-15 07:36:00,1.6036,1.60385,1.6036,1.6038,81000000.0
2009-12-15 07:37:00,1.6038,1.60395,1.6037,1.6038,84700000.0
2009-12-15 07:38:00,1.6037,1.60405,1.6037,1.6039,92900000.0
2009-12-15 07:39:00,1.6039,1.60445,1.60385,1.60435,156700000.0
2009-12-15 07:40:00,1.60425,1.60435,1.6041,1.6042,55800000.0
2009-12-15 07:41:00,1.60425,1.6043,1.6042,1.6042,33500000.0
2009-12-15 07:42:00,1.6042,1.6042,1.60375,1.6041,55900000.0
2009-12-15 07:43:00,1.6041,1.6042,1.60395,1.6042,23400000.0
2009-12-15 07:44:00,1.6042,1.6042,1.6038,1.604,65400000.0
2009-12-15 07:45:00,1.60395,1.60405,1.6039,1.604,32400000.0
2009-12-15 07:46:00,1.60405,1.60405,1.60385,1.604,36300000.0
2009-12-15 07:47:00,1.60405,1.6042,1.6037,1.6038,30900000.0
2009-12-15 07:48:00,1.6038,1.6041,1.60365,1.6038,103600000.0
2009-12-15 07:49:00,1.6038,1.60385,1.6037,1.6038,61200000.0
2009-12-15 07:50:00,1.60375,1.6038,1.60355,1.6036,45400000.0
2009-12-15 07:51:00,1.60355,1.60365,1.60345,1.60355,55000000.0
2009-12-15 07:52:00,1.6035,1.60365,1.6033,1.6035,64700000.0
2009-12-15 07:53:00,1.60345,1.60365,1.60345,1.60365,36700000.0
2009-12-15 07:54:00,1.6036,1.60375,1.60355,1.6037,41100000.0
2009-12-15 07:55:00,1.60375,1.60375,1.60345,1.6036,47800000.0
2009-12-15 07:56:00,1.60365,1.60375,1.60355,1.6036,36700000.0
2009-12-15 07:57:00,1.6036,1.60375,1.6034,1.60375,33200000.0
2009-12-15 07:58:00,1.60365,1.60385,1.6036,1.60385,26100000.0
2009-12-15 07:59:00,1.6039,1.60395,1.6036,1.6036,31200000.0
2009-12-15 08:00:00,1.6036,1.604,1.6035,1.6039,41800000.0
2009-12-15 08:01:00,1.6039,1.6039,1.60355,1.60355,44100000.0
2009-12-15 08:02:00,1.60355,1.60365,1.6035,1.60355,12300000.0
2009-12-15 08:03:00,1.6036,1.6038,1.6036,1.6038,26900000.0
2009-12-15 08:04:00,1.6038,1.6038,1.6037,1.6038,18900000.0
2009-12-15 08:05:00,1.60375,1.6038,1.60345,1.60345,50400000.0
2009-12-15 08:06:00,1.6034,1.60355,1.60325,1.6034,31000000.0
2009-12-15 08:07:00,1.6034,1.60345,1.60335,1.60345,33000000.0
2009-12-15 08:08:00,1.60335,1.6035,1.60325,1.60345,62900000.0
2009-12-15 08:09:00,1.6035,1.6036,1.60345,1.6035,24100000.0
2009-12-15 08:10:00,1.6035,1.6035,1.6035,1.6035,1000000.0
2009-12-15 08:11:00,1.6035,1.6036,1.6034,1.6034,14000000.0
2009-12-15 08:12:00,1.60345,1.60375,1.60345,1.60375,38400000.0
2009-12-15 08:13:00,1.60375,1.60375,1.60355,1.60355,34900000.0
2009-12-15 08:14:00,1.6035,1.60365,1.60345,1.60365,16200000.0
2009-12-15 08:15:00,1.60365,1.60365,1.6036,1.6036,4600000.0
2009-12-15 08:16:00,1.6036,1.6036,1.60355,1.60355,10900000.0
2009-12-15 08:17:00,1.60365,1.60365,1.60355,1.60365,28800000.0
2009-12-15 08:18:00,1.60365,1.6038,1.6036,1.60365,28200000.0
2009-12-15 08:19:00,1.6036,1.60375,1.60355,1.6037,30200000.0
2009-12-15 08:20:00,1.60365,1.60375,1.60355,1.60355,65000000.0
2009-12-15 08:21:00,1.60355,1.60355,1.6034,1.6035,31800000.0
2009-12-15 08:22:00,1.60345,1.6037,1.60325,1.60365,122100000.0
2009-12-15 08:23:00,1.6037,1.6038,1.6034,1.60345,90800000.0
2009-12-15 08:24:00,1.6034,1.60355,1.60325,1.60325,76100000.0
2009-12-15 08:25:00,1.60315,1.60355,1.60315,1.6033,116800000.0
2009-12-15 08:26:00,1.6034,1.6035,1.6034,1.6034,53800000.0
2009-12-15 08:27:00,1.6034,1.6034,1.6033,1.6033,9800000.0
2009-12-15 08:28:00,1.6034,1.60355,1.60325,1.60355,51700000.0
2009-12-15 08:29:00,1.6037,1.60375,1.60335,1.60375,134400000.0
2009-12-15 08:30:00,1.60375,1.60395,1.60345,1.60355,98500000.0
2009-12-15 08:31:00,1.6035,1.60355,1.6034,1.6034,10500000.0
2009-12-15 08:32:00,1.6035,1.6036,1.6034,1.6036,31800000.0
2009-12-15 08:33:00,1.6036,1.60365,1.60305,1.60305,106400000.0
2009-12-15 08:34:00,1.60305,1.6032,1.60305,1.6032,76300000.0
2009-12-15 08:35:00,1.60315,1.6034,1.603,1.60325,79100000.0
2009-12-15 08:36:00,1.60335,1.60355,1.60335,1.6035,37100000.0
2009-12-15 08:37:00,1.60355,1.60355,1.6033,1.6033,28000000.0
2009-12-15 08:38:00,1.6034,1.6034,1.6034,1.6034,1000000.0
2009-12-15 08:39:00,1.6034,1.6034,1.6034,1.6034,1500000.0
2009-12-15 08:40:00,1.60345,1.60355,1.6033,1.60355,40200000.0
2009-12-15 08:41:00,1.60355,1.60355,1.6035,1.6035,23100000.0
2009-12-15 08:42:00,1.60355,1.6036,1.6035,1.60355,9400000.0
2009-12-15 08:43:00,1.6035,1.6037,1.6035,1.6036,37400000.0
2009-12-15 08:44:00,1.60365,1.6037,1.6033,1.60355,67200000.0
2009-12-15 08:45:00,1.60345,1.60375,1.60345,1.60345,58400000.0
2009-12-15 08:46:00,1.6034,1.6035,1.60335,1.60345,13400000.0
2009-12-15 08:47:00,1.6034,1.60355,1.60305,1.60335,78600000.0
2009-12-15 08:48:00,1.6034,1.6037,1.60335,1.60355,52700000.0
2009-12-15 08:49:00,1.60355,1.60375,1.6034,1.6037,58000000.0
2009-12-15 08:50:00,1.6037,1.6037,1.6034,1.60345,84000000.0
2009-12-15 08:51:00,1.60355,1.60355,1.60335,1.6035,24200000.0
2009-12-15 08:52:00,1.60345,1.60355,1.6033,1.6033,27700000.0
2009-12-15 08:53:00,1.60335,1.6035,1.6031,1.6031,19200000.0
2009-12-15 08:54:00,1.6031,1.60365,1.60305,1.60365,63200000.0
2009-12-15 08:55:00,1.60375,1.6039,1.60365,1.6037,59500000.0
2009-12-15 08:56:00,1.60375,1.60375,1.6036,1.60365,57700000.0
2009-12-15 08:57:00,1.60365,1.60365,1.6035,1.6035,15400000.0
2009-12-15 08:58:00,1.6034,1.6034,1.60325,1.60335,50100000.0
2009-12-15 08:59:00,1.60335,1.60345,1.6033,1.6034,42800000.0
2009-12-15 09:00:00,1.60325,1.60345,1.6032,1.60345,63800000.0
2009-12-15 09:01:00,1.60345,1.60355,1.60315,1.6032,78200000.0
2009-12-15 09:02:00,1.6032,1.6034,1.6032,1.60335,42100000.0
2009-12-15 09:03:00,1.60325,1.6034,1.6032,1.6034,56600000.0
2009-12-15 09:04:00,1.6034,1.6034,1.60325,1.60325,48600000.0
2009-12-15 09:05:00,1.60325,1.60375,1.6031,1.60375,136600000.0
2009-12-15 09:06:00,1.60375,1.60375,1.6033,1.6034,133700000.0
2009-12-15 09:07:00,1.6034,1.6036,1.6034,1.6035,61500000.0
2009-12-15 09:08:00,1.6035,1.60375,1.60335,1.60355,95900000.0
2009-12-15 09:09:00,1.60345,1.60405,1.60345,1.60365,96400000.0
2009-12-15 09:10:00,1.60365,1.6042,1.6036,1.6042,125600000.0
2009-12-15 09:11:00,1.6042,1.60435,1.60365,1.60375,116500000.0
2009-12-15 09:12:00,1.60375,1.6039,1.60365,1.60385,71800000.0
2009-12-15 09:13:00,1.60385,1.60385,1.6035,1.6036,80900000.0
2009-12-15 09:14:00,1.6036,1.6036,1.60345,1.6035,74000000.0
2009-12-15 09:15:00,1.60355,1.6036,1.60345,1.60345,35700000.0
2009-12-15 09:16:00,1.6035,1.6036,1.6033,1.6033,39200000.0
2009-12-15 09:17:00,1.60335,1.6035,1.6032,1.6032,47700000.0
2009-12-15 09:18:00,1.6032,1.6032,1.60275,1.60285,178000000.0
2009-12-15 09:19:00,1.6029,1.6033,1.60275,1.60305,122200000.0
2009-12-15 09:20:00,1.60295,1.6033,1.60285,1.6031,110800000.0
2009-12-15 09:21:00,1.60315,1.60335,1.60305,1.60325,60600000.0
2009-12-15 09:22:00,1.6032,1.6036,1.6032,1.60345,84200000.0
2009-12-15 09:23:00,1.60345,1.60365,1.6034,1.6034,53400000.0
2009-12-15 09:24:00,1.60355,1.60355,1.60325,1.60335,48700000.0
2009-12-15 09:25:00,1.60345,1.60365,1.60345,1.60365,10400000.0
2009-12-15 09:26:00,1.6038,1.60385,1.6036,1.6037,40300000.0
2009-12-15 09:27:00,1.6038,1.60385,1.6035,1.60365,58400000.0
2009-12-15 09:28:00,1.60365,1.60375,1.6036,1.60375,46200000.0
2009-12-15 09:29:00,1.60375,1.6039,1.6037,1.6039,14900000.0
2009-12-15 09:30:00,1.6039,1.6039,1.60345,1.60365,71500000.0
2009-12-15 09:31:00,1.60365,1.6038,1.60365,1.6037,41000000.0
2009-12-15 09:32:00,1.6037,1.6039,1.60355,1.60375,82300000.0
2009-12-15 09:33:00,1.60385,1.60385,1.6034,1.60385,80700000.0
2009-12-15 09:34:00,1.60385,1.6045,1.60385,1.6044,102000000.0
2009-12-15 09:35:00,1.60435,1.60445,1.6039,1.604,127100000.0
2009-12-15 09:36:00,1.604,1.60415,1.6036,1.6038,113000000.0
2009-12-15 09:37:00,1.6037,1.604,1.6037,1.6038,124400000.0
2009-12-15 09:38:00,1.60385,1.604,1.6036,1.60385,110800000.0
2009-12-15 09:39:00,1.6038,1.6045,1.6038,1.60445,78900000.0
2009-12-15 09:40:00,1.60445,1.6048,1.6043,1.6048,43600000.0
2009-12-15 09:41:00,1.6048,1.605,1.6045,1.6048,113600000.0
2009-12-15 09:42:00,1.6049,1.6049,1.60425,1.6045,119100000.0
2009-12-15 09:43:00,1.6045,1.60475,1.6043,1.60465,110400000.0
2009-12-15 09:44:00,1.60465,1.6049,1.6045,1.6047,98500000.0
2009-12-15 09:45:00,1.6047,1.6049,1.6044,1.60445,107700000.0
2009-12-15 09:46:00,1.6045,1.60485,1.6039,1.6044,205500000.0
2009-12-15 09:47:00,1.6044,1.60445,1.6042,1.60425,76300000.0
2009-12-15 09:48:00,1.60435,1.60475,1.60435,1.60445,176600000.0
2009-12-15 09:49:00,1.6044,1.60465,1.6043,1.60445,169400000.0
2009-12-15 09:50:00,1.6045,1.6046,1.60385,1.604,176500000.0
2009-12-15 09:51:00,1.60405,1.60455,1.6034,1.6041,216900000.0
2009-12-15 09:52:00,1.60405,1.60455,1.604,1.60435,122200000.0
2009-12-15 09:53:00,1.60435,1.6044,1.60415,1.60425,107300000.0
2009-12-15 09:54:00,1.6043,1.60435,1.60355,1.60385,177100000.0
2009-12-15 09:55:00,1.60385,1.60405,1.6034,1.6039,157900000.0
2009-12-15 09:56:00,1.6039,1.6042,1.60375,1.60415,146600000.0
2009-12-15 09:57:00,1.6042,1.60445,1.604,1.6041,113700000.0
2009-12-15 09:58:00,1.60415,1.60435,1.60375,1.60415,102700000.0
2009-12-15 09:59:00,1.60415,1.60455,1.604,1.60425,89700000.0
2009-12-15 10:00:00,1.60425,1.60475,1.60415,1.6044,186700000.0
2009-12-15 10:01:00,1.6044,1.6044,1.60395,1.6042,150400000.0
2009-12-15 10:02:00,1.6041,1.60435,1.60355,1.60415,220500000.0
2009-12-15 10:03:00,1.60415,1.60425,1.60355,1.60365,122700000.0
2009-12-15 10:04:00,1.60365,1.60385,1.60335,1.60385,175700000.0
2009-12-15 10:05:00,1.60385,1.6041,1.60375,1.604,129300000.0
2009-12-15 10:06:00,1.60405,1.60435,1.60395,1.6041,159600000.0
2009-12-15 10:07:00,1.6041,1.60455,1.604,1.60425,108500000.0
2009-12-15 10:08:00,1.60435,1.6045,1.60415,1.60425,141500000.0
2009-12-15 10:09:00,1.60415,1.6047,1.60405,1.60465,236800000.0
2009-12-15 10:10:00,1.60465,1.60485,1.60405,1.6041,220000000.0
2009-12-15 10:11:00,1.60395,1.60415,1.60365,1.604,193200000.0
2009-12-15 10:12:00,1.604,1.60415,1.6036,1.60385,161700000.0
2009-12-15 10:13:00,1.6038,1.6041,1.60375,1.60385,105200000.0
2009-12-15 10:14:00,1.6037,1.60415,1.6037,1.6041,132100000.0
2009-12-15 10:15:00,1.6041,1.6046,1.6034,1.6034,230500000.0
2009-12-15 10:16:00,1.6034,1.60365,1.60295,1.6035,237600000.0
2009-12-15 10:17:00,1.6036,1.60405,1.60345,1.60355,129700000.0
2009-12-15 10:18:00,1.6035,1.60385,1.60335,1.6036,149800000.0
2009-12-15 10:19:00,1.6036,1.6036,1.6029,1.6035,189700000.0
2009-12-15 10:20:00,1.60345,1.60345,1.60295,1.60305,212200000.0
2009-12-15 10:21:00,1.60305,1.60355,1.6029,1.60345,187200000.0
2009-12-15 10:22:00,1.60345,1.6035,1.6031,1.6032,156600000.0
2009-12-15 10:23:00,1.60325,1.60325,1.6028,1.6028,182300000.0
2009-12-15 10:24:00,1.60285,1.60335,1.6024,1.60305,147600000.0
2009-12-15 10:25:00,1.6031,1.6039,1.603,1.60385,170400000.0
2009-12-15 10:26:00,1.60385,1.60455,1.60385,1.60435,194800000.0
2009-12-15 10:27:00,1.60435,1.6044,1.60405,1.6043,149000000.0
2009-12-15 10:28:00,1.60425,1.6043,1.6031,1.6037,220800000.0
2009-12-15 10:29:00,1.60365,1.60415,1.6035,1.604,183200000.0
2009-12-15 10:30:00,1.604,1.60405,1.60315,1.6036,175200000.0
2009-12-15 10:31:00,1.6036,1.6037,1.6031,1.60325,238700000.0
2009-12-15 10:32:00,1.6033,1.60375,1.60275,1.6032,187600000.0
2009-12-15 10:33:00,1.60305,1.6033,1.60275,1.6028,173100000.0
2009-12-15 10:34:00,1.6028,1.60295,1.60235,1.60265,167800000.0
2009-12-15 10:35:00,1.60265,1.6029,1.60245,1.60265,206000000.0
2009-12-15 10:36:00,1.60265,1.60295,1.6025,1.60275,154900000.0
2009-12-15 10:37:00,1.60285,1.60285,1.6023,1.6023,112300000.0
2009-12-15 10:38:00,1.6023,1.6025,1.602,1.6023,153000000.0
2009-12-15 10:39:00,1.60235,1.60255,1.60205,1.6023,126500000.0
2009-12-15 10:40:00,1.6023,1.6027,1.6022,1.60245,166600000.0
2009-12-15 10:41:00,1.6025,1.6026,1.60215,1.60225,130400000.0
2009-12-15 10:42:00,1.60225,1.6026,1.60225,1.60255,65900000.0
2009-12-15 10:43:00,1.6026,1.6027,1.6021,1.6022,123700000.0
2009-12-15 10:44:00,1.6022,1.60275,1.602,1.6026,145600000.0
2009-12-15 10:45:00,1.60265,1.6027,1.6023,1.6023,133700000.0
2009-12-15 10:46:00,1.6023,1.60275,1.6023,1.6024,99000000.0
2009-12-15 10:47:00,1.6024,1.6025,1.6019,1.602,100500000.0
2009-12-15 10:48:00,1.602,1.6023,1.60195,1.60195,120400000.0
2009-12-15 10:49:00,1.60195,1.6022,1.60155,1.6019,148200000.0
2009-12-15 10:50:00,1.602,1.60225,1.6018,1.60195,98700000.0
2009-12-15 10:51:00,1.60205,1.60225,1.60185,1.60205,103600000.0
2009-12-15 10:52:00,1.6021,1.6022,1.60195,1.60215,69900000.0
2009-12-15 10:53:00,1.6021,1.60245,1.60195,1.60205,106900000.0
2009-12-15 10:54:00,1.6021,1.60245,1.602,1.60215,184900000.0
2009-12-15 10:55:00,1.60215,1.6023,1.6019,1.6023,128600000.0
2009-12-15 10:56:00,1.6023,1.60235,1.6019,1.6021,91500000.0
2009-12-15 10:57:00,1.6021,1.6026,1.6021,1.60235,141800000.0
2009-12-15 10:58:00,1.60225,1.60255,1.60205,1.6022,124600000.0
2009-12-15 10:59:00,1.6022,1.6028,1.60185,1.6027,123600000.0
2009-12-15 11:00:00,1.60285,1.6029,1.602,1.60205,134200000.0
2009-12-15 11:01:00,1.6022,1.60225,1.6019,1.60195,128100000.0
2009-12-15 11:02:00,1.6018,1.6023,1.6016,1.60225,152200000.0
2009-12-15 11:03:00,1.60225,1.6025,1.6021,1.6023,99300000.0
2009-12-15 11:04:00,1.6024,1.6026,1.602,1.6021,161300000.0
2009-12-15 11:05:00,1.6021,1.60215,1.6016,1.60175,161000000.0
2009-12-15 11:06:00,1.60175,1.6018,1.60125,1.6016,190800000.0
2009-12-15 11:07:00,1.6015,1.6017,1.6012,1.60145,154700000.0
2009-12-15 11:08:00,1.6015,1.6018,1.60135,1.6016,68600000.0
2009-12-15 11:09:00,1.60165,1.6019,1.60125,1.60175,172000000.0
2009-12-15 11:10:00,1.60175,1.6019,1.60155,1.6019,118400000.0
2009-12-15 11:11:00,1.6019,1.602,1.60165,1.6018,63000000.0
2009-12-15 11:12:00,1.60165,1.6024,1.60165,1.6024,140900000.0
2009-12-15 11:13:00,1.6024,1.6026,1.6022,1.6025,98500000.0
2009-12-15 11:14:00,1.60255,1.60255,1.60225,1.60225,176100000.0
2009-12-15 11:15:00,1.6022,1.6025,1.6019,1.60245,223800000.0
2009-12-15 11:16:00,1.60235,1.60245,1.60205,1.6022,88000000.0
2009-12-15 11:17:00,1.60225,1.6024,1.60215,1.60225,99900000.0
2009-12-15 11:18:00,1.60225,1.6027,1.60225,1.60255,52800000.0
2009-12-15 11:19:00,1.60255,1.6028,1.60245,1.60245,57900000.0
2009-12-15 11:20:00,1.60255,1.6027,1.60245,1.6026,39200000.0
2009-12-15 11:21:00,1.6027,1.6028,1.60255,1.6026,111800000.0
2009-12-15 11:22:00,1.60275,1.603,1.6025,1.6028,84300000.0
2009-12-15 11:23:00,1.6029,1.6031,1.6028,1.6029,95100000.0
2009-12-15 11:24:00,1.60285,1.60305,1.6024,1.6025,101500000.0
2009-12-15 11:25:00,1.6025,1.6027,1.60245,1.6026,83600000.0
2009-12-15 11:26:00,1.60255,1.6026,1.60165,1.6023,153800000.0
2009-12-15 11:27:00,1.60225,1.60255,1.6021,1.6022,120100000.0
2009-12-15 11:28:00,1.6023,1.60245,1.60215,1.60235,86100000.0
2009-12-15 11:29:00,1.60235,1.6026,1.60185,1.60235,158000000.0
2009-12-15 11:30:00,1.6023,1.6029,1.60215,1.60225,198800000.0
2009-12-15 11:31:00,1.60225,1.6027,1.60225,1.6025,171000000.0
2009-12-15 11:32:00,1.6026,1.6026,1.6021,1.60235,169300000.0
2009-12-15 11:33:00,1.60245,1.6027,1.6023,1.60255,249100000.0
2009-12-15 11:34:00,1.6025,1.6029,1.60245,1.60285,180200000.0
2009-12-15 11:35:00,1.60285,1.60325,1.60285,1.60305,234200000.0
2009-12-15 11:36:00,1.6032,1.6032,1.6029,1.60295,75900000.0
2009-12-15 11:37:00,1.60295,1.603,1.60265,1.60275,139100000.0
2009-12-15 11:38:00,1.60275,1.60275,1.60215,1.60215,189200000.0
2009-12-15 11:39:00,1.60215,1.60235,1.60195,1.602,106000000.0
2009-12-15 11:40:00,1.602,1.6021,1.60165,1.602,124000000.0
2009-12-15 11:41:00,1.60195,1.6022,1.60175,1.6022,126700000.0
2009-12-15 11:42:00,1.6022,1.60245,1.6021,1.60245,131400000.0
2009-12-15 11:43:00,1.6024,1.60265,1.60205,1.6021,139600000.0
2009-12-15 11:44:00,1.6021,1.6022,1.6017,1.60175,128500000.0
2009-12-15 11:45:00,1.60175,1.6021,1.6017,1.6019,143600000.0
2009-12-15 11:46:00,1.6019,1.6024,1.6017,1.60235,193500000.0
2009-12-15 11:47:00,1.6024,1.60315,1.60235,1.60305,253600000.0
2009-12-15 11:48:00,1.60305,1.60325,1.60295,1.60315,168600000.0
2009-12-15 11:49:00,1.60315,1.6036,1.6031,1.6036,156200000.0
2009-12-15 11:50:00,1.6036,1.6036,1.60225,1.60225,167300000.0
2009-12-15 11:51:00,1.6022,1.60245,1.60215,1.6022,185100000.0
2009-12-15 11:52:00,1.60215,1.60235,1.60205,1.60225,189300000.0
2009-12-15 11:53:00,1.60225,1.60305,1.60225,1.603,121000000.0
2009-12-15 11:54:00,1.603,1.6031,1.6027,1.603,99500000.0
2009-12-15 11:55:00,1.603,1.6031,1.60285,1.6031,72500000.0
2009-12-15 11:56:00,1.6031,1.6031,1.60265,1.6029,192300000.0
2009-12-15 11:57:00,1.6029,1.60335,1.60235,1.60335,190800000.0
2009-12-15 11:58:00,1.60335,1.60335,1.6029,1.603,87100000.0
2009-12-15 11:59:00,1.603,1.603,1.60255,1.60275,291400000.0
2009-12-15 12:00:00,1.60275,1.60325,1.60205,1.60295,240400000.0
2009-12-15 12:01:00,1.60285,1.603,1.60235,1.603,252300000.0
2009-12-15 12:02:00,1.60285,1.60315,1.6026,1.6029,212900000.0
2009-12-15 12:03:00,1.6028,1.6032,1.6027,1.6027,190900000.0
2009-12-15 12:04:00,1.6027,1.6029,1.6025,1.60275,159900000.0
2009-12-15 12:05:00,1.6027,1.6027,1.60215,1.6027,88700000.0
2009-12-15 12:06:00,1.60255,1.60275,1.6023,1.6023,127700000.0
2009-12-15 12:07:00,1.6023,1.60295,1.60225,1.60285,182300000.0
2009-12-15 12:08:00,1.60285,1.6031,1.6025,1.60295,107700000.0
2009-12-15 12:09:00,1.60295,1.6032,1.6026,1.60275,83300000.0
2009-12-15 12:10:00,1.60265,1.6028,1.60225,1.60235,186700000.0
2009-12-15 12:11:00,1.6024,1.60285,1.6023,1.60265,167500000.0
2009-12-15 12:12:00,1.60265,1.60275,1.60195,1.6023,150100000.0
2009-12-15 12:13:00,1.60225,1.60225,1.60185,1.6019,216300000.0
2009-12-15 12:14:00,1.6019,1.6021,1.60165,1.6021,105200000.0
2009-12-15 12:15:00,1.602,1.60225,1.60175,1.6019,148000000.0
2009-12-15 12:16:00,1.6019,1.60265,1.6019,1.60255,171700000.0
2009-12-15 12:17:00,1.60265,1.60295,1.6024,1.60275,124400000.0
2009-12-15 12:18:00,1.60275,1.603,1.60255,1.6026,107500000.0
2009-12-15 12:19:00,1.6026,1.60285,1.6025,1.60285,67600000.0
2009-12-15 12:20:00,1.60295,1.60295,1.60245,1.60265,143800000.0
2009-12-15 12:21:00,1.6027,1.6027,1.602,1.60215,158600000.0
2009-12-15 12:22:00,1.60215,1.60225,1.6018,1.60195,140300000.0
2009-12-15 12:23:00,1.602,1.60215,1.60185,1.60205,140900000.0
2009-12-15 12:24:00,1.60205,1.60215,1.6015,1.60155,127100000.0
2009-12-15 12:25:00,1.60165,1.60185,1.6015,1.60175,105300000.0
2009-12-15 12:26:00,1.60175,1.60205,1.6016,1.6018,74100000.0
2009-12-15 12:27:00,1.6019,1.60205,1.6017,1.6019,87500000.0
2009-12-15 12:28:00,1.6019,1.602,1.60175,1.6018,83300000.0
2009-12-15 12:29:00,1.60185,1.6019,1.60155,1.6017,79300000.0
2009-12-15 12:30:00,1.60175,1.60195,1.60155,1.60165,159200000.0
2009-12-15 12:31:00,1.60165,1.60205,1.60155,1.6019,124300000.0
2009-12-15 12:32:00,1.60175,1.6021,1.6017,1.60175,134400000.0
2009-12-15 12:33:00,1.6018,1.602,1.60165,1.6018,156100000.0
2009-12-15 12:34:00,1.60195,1.6021,1.60185,1.60205,81200000.0
2009-12-15 12:35:00,1.602,1.6024,1.60195,1.60225,89800000.0
2009-12-15 12:36:00,1.60225,1.60235,1.6021,1.6022,50300000.0
2009-12-15 12:37:00,1.60225,1.6023,1.6021,1.6021,84300000.0
2009-12-15 12:38:00,1.6021,1.6022,1.60195,1.60205,114100000.0
2009-12-15 12:39:00,1.60205,1.60255,1.602,1.602,135200000.0
2009-12-15 12:40:00,1.602,1.60245,1.602,1.6023,66400000.0
2009-12-15 12:41:00,1.6023,1.60235,1.6021,1.6022,78400000.0
2009-12-15 12:42:00,1.60225,1.6023,1.602,1.60205,84900000.0
2009-12-15 12:43:00,1.60205,1.60225,1.60185,1.60195,135600000.0
2009-12-15 12:44:00,1.60195,1.6024,1.60195,1.6021,146300000.0
2009-12-15 12:45:00,1.60215,1.60225,1.6021,1.60225,18500000.0
2009-12-15 12:46:00,1.60225,1.60235,1.60195,1.60195,89200000.0
2009-12-15 12:47:00,1.60195,1.6022,1.6019,1.6021,56800000.0
2009-12-15 12:48:00,1.60205,1.6022,1.6019,1.6022,74900000.0
2009-12-15 12:49:00,1.60225,1.6026,1.6021,1.60245,141700000.0
2009-12-15 12:50:00,1.6024,1.60245,1.60225,1.6024,97300000.0
2009-12-15 12:51:00,1.6024,1.60245,1.60215,1.6023,329500000.0
2009-12-15 12:52:00,1.6023,1.60245,1.6022,1.60235,43900000.0
2009-12-15 12:53:00,1.60235,1.60255,1.60235,1.60255,98700000.0
2009-12-15 12:54:00,1.60255,1.60255,1.6023,1.60235,105200000.0
2009-12-15 12:55:00,1.60225,1.6025,1.60225,1.60235,122800000.0
2009-12-15 12:56:00,1.60235,1.6025,1.60235,1.6025,59400000.0
2009-12-15 12:57:00,1.6025,1.6028,1.6023,1.6027,169000000.0
2009-12-15 12:58:00,1.6027,1.60285,1.6024,1.6024,165400000.0
2009-12-15 12:59:00,1.6024,1.60285,1.6024,1.6028,146400000.0
2009-12-15 13:00:00,1.6028,1.60285,1.6024,1.6024,220000000.0
2009-12-15 13:01:00,1.60235,1.6025,1.6021,1.60215,141900000.0
2009-12-15 13:02:00,1.6022,1.60255,1.6021,1.6022,102300000.0
2009-12-15 13:03:00,1.60225,1.60245,1.60225,1.6024,65300000.0
2009-12-15 13:04:00,1.60245,1.6025,1.6022,1.60225,119600000.0
2009-12-15 13:05:00,1.60225,1.6024,1.60195,1.60205,130900000.0
2009-12-15 13:06:00,1.60205,1.6021,1.60175,1.6018,39300000.0
2009-12-15 13:07:00,1.6019,1.6022,1.60185,1.60205,106200000.0
2009-12-15 13:08:00,1.602,1.6024,1.602,1.6024,55700000.0
2009-12-15 13:09:00,1.60235,1.60245,1.6021,1.60245,40700000.0
2009-12-15 13:10:00,1.6026,1.6028,1.60255,1.60275,31900000.0
2009-12-15 13:11:00,1.60275,1.6029,1.6026,1.6028,26700000.0
2009-12-15 13:12:00,1.6028,1.6028,1.6026,1.6028,31600000.0
2009-12-15 13:13:00,1.6028,1.60285,1.6026,1.60265,53300000.0
2009-12-15 13:14:00,1.60275,1.6028,1.60265,1.6028,35700000.0
2009-12-15 13:15:00,1.6028,1.6029,1.60275,1.60285,30200000.0
2009-12-15 13:16:00,1.60285,1.603,1.6027,1.60275,36500000.0
2009-12-15 13:17:00,1.6028,1.60295,1.60275,1.60285,46400000.0
2009-12-15 13:18:00,1.60285,1.60285,1.6027,1.6028,22600000.0
2009-12-15 13:19:00,1.60275,1.60295,1.6027,1.6028,50500000.0
2009-12-15 13:20:00,1.6028,1.6029,1.6027,1.6028,32300000.0
2009-12-15 13:21:00,1.6028,1.60295,1.60265,1.60295,55000000.0
2009-12-15 13:22:00,1.6029,1.6031,1.60275,1.60305,48400000.0
2009-12-15 13:23:00,1.60305,1.60305,1.60295,1.60295,31900000.0
2009-12-15 13:24:00,1.603,1.60305,1.60295,1.60305,44300000.0
2009-12-15 13:25:00,1.60305,1.60335,1.60305,1.6031,46400000.0
2009-12-15 13:26:00,1.60315,1.6033,1.60295,1.6031,55100000.0
2009-12-15 13:27:00,1.60315,1.60335,1.60305,1.60325,80200000.0
2009-12-15 13:28:00,1.6032,1.60345,1.60315,1.60345,50000000.0
2009-12-15 13:29:00,1.60345,1.6036,1.60335,1.60355,31100000.0
2009-12-15 13:30:00,1.60365,1.60375,1.6034,1.6036,62800000.0
2009-12-15 13:31:00,1.6036,1.604,1.6036,1.604,46800000.0
2009-12-15 13:32:00,1.60395,1.60395,1.6033,1.6035,121800000.0
2009-12-15 13:33:00,1.60335,1.60375,1.60335,1.60375,101300000.0
2009-12-15 13:34:00,1.6038,1.60395,1.6035,1.60395,73300000.0
2009-12-15 13:35:00,1.60395,1.60405,1.6035,1.60385,167000000.0
2009-12-15 13:36:00,1.60385,1.60405,1.6038,1.60385,109500000.0
2009-12-15 13:37:00,1.6039,1.6042,1.60375,1.604,100400000.0
2009-12-15 13:38:00,1.604,1.60425,1.6036,1.6036,106900000.0
2009-12-15 13:39:00,1.6036,1.6037,1.60345,1.6035,65400000.0
2009-12-15 13:40:00,1.60355,1.60375,1.6032,1.60345,55900000.0
2009-12-15 13:41:00,1.6035,1.6036,1.6033,1.6034,71000000.0
2009-12-15 13:42:00,1.60345,1.60355,1.6034,1.60345,18800000.0
2009-12-15 13:43:00,1.6035,1.60355,1.60335,1.60345,45000000.0
2009-12-15 13:44:00,1.6033,1.60345,1.60315,1.6032,41100000.0
2009-12-15 13:45:00,1.6032,1.60325,1.6032,1.60325,9600000.0
2009-12-15 13:46:00,1.6033,1.6034,1.60325,1.60335,79600000.0
2009-12-15 13:47:00,1.6033,1.60345,1.60325,1.60335,51200000.0
2009-12-15 13:48:00,1.6033,1.60365,1.6032,1.60355,55100000.0
2009-12-15 13:49:00,1.6036,1.60375,1.60345,1.6035,79900000.0
2009-12-15 13:50:00,1.60355,1.60355,1.6032,1.6032,83000000.0
2009-12-15 13:51:00,1.6031,1.6034,1.6031,1.60325,43800000.0
2009-12-15 13:52:00,1.6033,1.6033,1.60305,1.60305,35300000.0
2009-12-15 13:53:00,1.6031,1.6034,1.60305,1.60335,61500000.0
2009-12-15 13:54:00,1.6033,1.6036,1.6033,1.6035,91000000.0
2009-12-15 13:55:00,1.6035,1.6037,1.6034,1.60345,41600000.0
2009-12-15 13:56:00,1.60355,1.6036,1.6028,1.60315,81000000.0
2009-12-15 13:57:00,1.60325,1.6035,1.60305,1.60325,114500000.0
2009-12-15 13:58:00,1.6032,1.6034,1.60305,1.6034,53000000.0
2009-12-15 13:59:00,1.6034,1.60355,1.6032,1.60345,46500000.0
2009-12-15 14:00:00,1.60345,1.60405,1.60315,1.60405,164000000.0
2009-12-15 14:01:00,1.6041,1.60425,1.604,1.6042,28500000.0
2009-12-15 14:02:00,1.60425,1.60435,1.60365,1.60365,71400000.0
2009-12-15 14:03:00,1.60365,1.6038,1.6033,1.6034,45300000.0
2009-12-15 14:04:00,1.60335,1.6036,1.6033,1.6035,129600000.0
2009-12-15 14:05:00,1.6035,1.60355,1.6029,1.60305,140100000.0
2009-12-15 14:06:00,1.603,1.60335,1.60285,1.6033,85400000.0
2009-12-15 14:07:00,1.6033,1.6033,1.6029,1.60325,147700000.0
2009-12-15 14:08:00,1.60325,1.60325,1.60255,1.60255,130800000.0
2009-12-15 14:09:00,1.60265,1.60295,1.6026,1.6028,95900000.0
2009-12-15 14:10:00,1.60285,1.60315,1.60285,1.60305,92400000.0
2009-12-15 14:11:00,1.6031,1.60315,1.6029,1.6029,105900000.0
2009-12-15 14:12:00,1.60295,1.60325,1.6029,1.60315,49200000.0
2009-12-15 14:13:00,1.60315,1.6032,1.6028,1.6029,101200000.0
2009-12-15 14:14:00,1.60285,1.603,1.60275,1.60295,51300000.0
2009-12-15 14:15:00,1.60295,1.60335,1.60295,1.6032,113700000.0
2009-12-15 14:16:00,1.6032,1.6033,1.6031,1.6033,43800000.0
2009-12-15 14:17:00,1.60335,1.60345,1.6032,1.60325,34300000.0
2009-12-15 14:18:00,1.60325,1.60335,1.60315,1.60315,58700000.0
2009-12-15 14:19:00,1.6032,1.60325,1.60305,1.60325,49900000.0
2009-12-15 14:20:00,1.60325,1.6034,1.6031,1.60325,75500000.0
2009-12-15 14:21:00,1.60325,1.6037,1.6032,1.60355,79200000.0
2009-12-15 14:22:00,1.60355,1.6042,1.60355,1.60405,99600000.0
2009-12-15 14:23:00,1.60405,1.60405,1.6032,1.6037,154500000.0
2009-12-15 14:24:00,1.6038,1.6039,1.60345,1.6038,138400000.0
2009-12-15 14:25:00,1.6038,1.6039,1.60355,1.6038,85300000.0
2009-12-15 14:26:00,1.60385,1.60435,1.60375,1.60385,138200000.0
2009-12-15 14:27:00,1.60385,1.60425,1.60385,1.60415,137100000.0
2009-12-15 14:28:00,1.60415,1.60465,1.6041,1.60435,140400000.0
2009-12-15 14:29:00,1.60435,1.60445,1.60415,1.60435,97300000.0
2009-12-15 14:30:00,1.60435,1.60495,1.60435,1.60495,185300000.0
2009-12-15 14:31:00,1.60495,1.60515,1.6045,1.60455,235600000.0
2009-12-15 14:32:00,1.6046,1.60495,1.60445,1.60465,155800000.0
2009-12-15 14:33:00,1.6046,1.60475,1.6043,1.6045,113100000.0
2009-12-15 14:34:00,1.6044,1.6048,1.60435,1.6044,148700000.0
2009-12-15 14:35:00,1.6045,1.6047,1.60435,1.60455,86700000.0
2009-12-15 14:36:00,1.6045,1.60455,1.6043,1.6044,149200000.0
2009-12-15 14:37:00,1.60445,1.60455,1.60415,1.6044,65700000.0
2009-12-15 14:38:00,1.60425,1.60445,1.6041,1.6042,127600000.0
2009-12-15 14:39:00,1.6042,1.6042,1.60375,1.6039,95600000.0
2009-12-15 14:40:00,1.60395,1.6042,1.60385,1.60405,99800000.0
2009-12-15 14:41:00,1.60405,1.6041,1.6039,1.60395,45200000.0
2009-12-15 14:42:00,1.60385,1.604,1.6038,1.60395,29000000.0
2009-12-15 14:43:00,1.60395,1.60405,1.6037,1.60385,93300000.0
2009-12-15 14:44:00,1.60375,1.604,1.6037,1.604,60400000.0
2009-12-15 14:45:00,1.604,1.60405,1.6039,1.60395,51400000.0
2009-12-15 14:46:00,1.6039,1.60465,1.6039,1.6045,92700000.0
2009-12-15 14:47:00,1.60445,1.6047,1.6043,1.60435,97300000.0
2009-12-15 14:48:00,1.60435,1.60445,1.60425,1.60425,22800000.0
2009-12-15 14:49:00,1.6042,1.6042,1.60405,1.6041,42700000.0
2009-12-15 14:50:00,1.6041,1.60425,1.60405,1.6042,45200000.0
2009-12-15 14:51:00,1.6042,1.6043,1.60405,1.60425,54000000.0
2009-12-15 14:52:00,1.60415,1.6042,1.60405,1.6042,40300000.0
2009-12-15 14:53:00,1.60415,1.6045,1.6041,1.6044,116400000.0
2009-12-15 14:54:00,1.6044,1.6044,1.60415,1.6043,63000000.0
2009-12-15 14:55:00,1.6043,1.6043,1.604,1.60405,52800000.0
2009-12-15 14:56:00,1.60405,1.6041,1.6039,1.60405,37400000.0
2009-12-15 14:57:00,1.60405,1.60405,1.60375,1.60395,38400000.0
2009-12-15 14:58:00,1.6039,1.60405,1.6039,1.604,57100000.0
2009-12-15 14:59:00,1.60395,1.60405,1.60365,1.60365,83500000.0
2009-12-15 15:00:00,1.60365,1.6038,1.6033,1.60375,150300000.0
2009-12-15 15:01:00,1.6038,1.604,1.6037,1.6037,67700000.0
2009-12-15 15:02:00,1.60375,1.60395,1.6035,1.60395,75400000.0
2009-12-15 15:03:00,1.60395,1.6047,1.60395,1.60435,160700000.0
2009-12-15 15:04:00,1.60445,1.6047,1.6043,1.6046,116800000.0
2009-12-15 15:05:00,1.6046,1.6048,1.60425,1.6046,148400000.0
2009-12-15 15:06:00,1.60465,1.60475,1.6044,1.60455,102200000.0
2009-12-15 15:07:00,1.60455,1.60495,1.60455,1.60495,83700000.0
2009-12-15 15:08:00,1.60495,1.6051,1.6047,1.6047,33500000.0
2009-12-15 15:09:00,1.60465,1.6047,1.60445,1.6046,122400000.0
2009-12-15 15:10:00,1.60465,1.60465,1.60435,1.6046,84000000.0
2009-12-15 15:11:00,1.6047,1.60505,1.6044,1.6046,147500000.0
2009-12-15 15:12:00,1.6046,1.6048,1.60455,1.6047,96900000.0
2009-12-15 15:13:00,1.6047,1.60495,1.6044,1.60485,169400000.0
2009-12-15 15:14:00,1.6049,1.60505,1.6044,1.6046,151000000.0
2009-12-15 15:15:00,1.60465,1.6049,1.60455,1.60465,150300000.0
2009-12-15 15:16:00,1.6047,1.605,1.60455,1.60485,80100000.0
2009-12-15 15:17:00,1.60485,1.60495,1.6046,1.60475,137300000.0
2009-12-15 15:18:00,1.6048,1.6052,1.60475,1.6052,100800000.0
2009-12-15 15:19:00,1.6052,1.6052,1.6049,1.6051,78300000.0
2009-12-15 15:20:00,1.6051,1.60545,1.60495,1.6053,94300000.0
2009-12-15 15:21:00,1.6053,1.60565,1.60515,1.6053,130100000.0
2009-12-15 15:22:00,1.6053,1.60565,1.6051,1.6054,102100000.0
2009-12-15 15:23:00,1.6054,1.60565,1.60515,1.6053,106600000.0
2009-12-15 15:24:00,1.6053,1.60555,1.60515,1.60545,72900000.0
2009-12-15 15:25:00,1.60535,1.60565,1.60535,1.6055,61300000.0
2009-12-15 15:26:00,1.60555,1.6058,1.6053,1.60535,83100000.0
2009-12-15 15:27:00,1.6054,1.60585,1.60525,1.6056,92600000.0
2009-12-15 15:28:00,1.6056,1.60585,1.60485,1.6051,108700000.0
2009-12-15 15:29:00,1.6052,1.6055,1.6045,1.60495,390300000.0
2009-12-15 15:30:00,1.60495,1.60665,1.60415,1.60655,582600000.0
2009-12-15 15:31:00,1.6067,1.60675,1.60565,1.60565,275900000.0
2009-12-15 15:32:00,1.60565,1.6066,1.60565,1.6065,249300000.0
2009-12-15 15:33:00,1.60645,1.6065,1.6054,1.6055,212100000.0
2009-12-15 15:34:00,1.6056,1.60595,1.6053,1.60545,195100000.0
2009-12-15 15:35:00,1.60545,1.60565,1.60495,1.60565,256000000.0
2009-12-15 15:36:00,1.6057,1.6058,1.60525,1.6054,248300000.0
2009-12-15 15:37:00,1.60545,1.6057,1.60505,1.60545,210700000.0
2009-12-15 15:38:00,1.60545,1.60565,1.6049,1.60495,190800000.0
2009-12-15 15:39:00,1.605,1.60505,1.6045,1.60455,240700000.0
2009-12-15 15:40:00,1.60455,1.6048,1.60435,1.60475,290300000.0
2009-12-15 15:41:00,1.6047,1.60475,1.6041,1.60435,275000000.0
2009-12-15 15:42:00,1.6043,1.60475,1.60425,1.60435,233200000.0
2009-12-15 15:43:00,1.60435,1.6045,1.60415,1.60425,166800000.0
2009-12-15 15:44:00,1.60425,1.6044,1.60405,1.6043,195700000.0
2009-12-15 15:45:00,1.6043,1.6044,1.60385,1.60385,110200000.0
2009-12-15 15:46:00,1.60385,1.604,1.60335,1.6037,162600000.0
2009-12-15 15:47:00,1.6036,1.6039,1.60335,1.60345,174800000.0
2009-12-15 15:48:00,1.60345,1.6039,1.60315,1.6035,180200000.0
2009-12-15 15:49:00,1.6036,1.6036,1.60295,1.60315,187000000.0
2009-12-15 15:50:00,1.6032,1.6033,1.60255,1.60265,152000000.0
2009-12-15 15:51:00,1.60265,1.6029,1.60225,1.60225,211800000.0
2009-12-15 15:52:00,1.6022,1.603,1.6019,1.60245,242400000.0
2009-12-15 15:53:00,1.60225,1.6027,1.60225,1.6024,177200000.0
2009-12-15 15:54:00,1.60245,1.60305,1.60225,1.603,236500000.0
2009-12-15 15:55:00,1.60305,1.60315,1.60265,1.60305,155800000.0
2009-12-15 15:56:00,1.60305,1.6032,1.6027,1.60285,141800000.0
2009-12-15 15:57:00,1.6028,1.6034,1.6028,1.60325,156900000.0
2009-12-15 15:58:00,1.60315,1.60355,1.60315,1.60335,112700000.0
2009-12-15 15:59:00,1.60335,1.6035,1.6031,1.60315,130500000.0
2009-12-15 16:00:00,1.6032,1.6036,1.60315,1.6032,115000000.0
2009-12-15 16:01:00,1.60325,1.6037,1.60325,1.60345,109900000.0
2009-12-15 16:02:00,1.60355,1.60415,1.60345,1.6039,258700000.0
2009-12-15 16:03:00,1.6038,1.6039,1.603,1.60305,312700000.0
2009-12-15 16:04:00,1.60305,1.60325,1.60275,1.6032,162900000.0
2009-12-15 16:05:00,1.6031,1.60315,1.6025,1.6025,109600000.0
2009-12-15 16:06:00,1.6025,1.6029,1.60245,1.60285,122700000.0
2009-12-15 16:07:00,1.60285,1.6031,1.6028,1.6031,97400000.0
2009-12-15 16:08:00,1.60305,1.6033,1.60295,1.60315,147600000.0
2009-12-15 16:09:00,1.60315,1.6033,1.60305,1.60305,70700000.0
2009-12-15 16:10:00,1.603,1.6032,1.60285,1.60295,136300000.0
2009-12-15 16:11:00,1.60295,1.60335,1.60285,1.60295,177900000.0
2009-12-15 16:12:00,1.60295,1.6031,1.60285,1.603,110600000.0
2009-12-15 16:13:00,1.603,1.60315,1.6028,1.6029,68300000.0
2009-12-15 16:14:00,1.60295,1.60325,1.60285,1.60315,128800000.0
2009-12-15 16:15:00,1.60315,1.60365,1.60295,1.6032,152400000.0
2009-12-15 16:16:00,1.6033,1.6037,1.6031,1.60355,155300000.0
2009-12-15 16:17:00,1.60355,1.60405,1.60335,1.60375,195400000.0
2009-12-15 16:18:00,1.60365,1.6041,1.60365,1.6039,108300000.0
2009-12-15 16:19:00,1.6039,1.60435,1.6038,1.60425,161100000.0
2009-12-15 16:20:00,1.6042,1.60455,1.60405,1.6043,198300000.0
2009-12-15 16:21:00,1.6043,1.60465,1.604,1.6044,207800000.0
2009-12-15 16:22:00,1.60435,1.6044,1.60395,1.60435,136700000.0
2009-12-15 16:23:00,1.6045,1.60465,1.60435,1.6045,86200000.0
2009-12-15 16:24:00,1.60445,1.60455,1.60405,1.6042,139500000.0
2009-12-15 16:25:00,1.60425,1.6048,1.60415,1.60435,113400000.0
2009-12-15 16:26:00,1.60445,1.605,1.6044,1.60495,119100000.0
2009-12-15 16:27:00,1.6049,1.60505,1.6044,1.60465,153000000.0
2009-12-15 16:28:00,1.60465,1.60515,1.6046,1.6051,165700000.0
2009-12-15 16:29:00,1.6052,1.60535,1.60515,1.6052,89600000.0
2009-12-15 16:30:00,1.6052,1.60565,1.60515,1.6053,114000000.0
2009-12-15 16:31:00,1.6052,1.6056,1.60515,1.60535,104500000.0
2009-12-15 16:32:00,1.60535,1.6055,1.6052,1.6052,113700000.0
2009-12-15 16:33:00,1.6051,1.6055,1.6049,1.6054,162600000.0
2009-12-15 16:34:00,1.60555,1.6056,1.6051,1.6054,108700000.0
2009-12-15 16:35:00,1.6054,1.6055,1.60465,1.60475,237600000.0
2009-12-15 16:36:00,1.60475,1.6056,1.60465,1.6054,161000000.0
2009-12-15 16:37:00,1.60545,1.60575,1.6052,1.60555,177500000.0
2009-12-15 16:38:00,1.60545,1.60555,1.60505,1.6054,117000000.0
2009-12-15 16:39:00,1.6054,1.60555,1.6052,1.6055,124200000.0
2009-12-15 16:40:00,1.6055,1.60555,1.60525,1.6053,100900000.0
2009-12-15 16:41:00,1.60535,1.60545,1.60515,1.6052,141700000.0
2009-12-15 16:42:00,1.6052,1.6056,1.6051,1.60525,108500000.0
2009-12-15 16:43:00,1.60535,1.60535,1.60485,1.60535,178900000.0
2009-12-15 16:44:00,1.6054,1.60575,1.6051,1.6053,180600000.0
2009-12-15 16:45:00,1.6053,1.60545,1.6051,1.6052,136600000.0
2009-12-15 16:46:00,1.60515,1.6055,1.605,1.60505,119800000.0
2009-12-15 16:47:00,1.6051,1.60525,1.6048,1.60485,135300000.0
2009-12-15 16:48:00,1.60485,1.60505,1.60475,1.60485,98000000.0
2009-12-15 16:49:00,1.605,1.60505,1.6048,1.605,90000000.0
2009-12-15 16:50:00,1.605,1.6054,1.60475,1.60535,146600000.0
2009-12-15 16:51:00,1.6053,1.6056,1.605,1.605,193400000.0
2009-12-15 16:52:00,1.60505,1.60515,1.6046,1.60475,266700000.0
2009-12-15 16:53:00,1.6047,1.6049,1.6045,1.6045,108700000.0
2009-12-15 16:54:00,1.6045,1.6048,1.6043,1.60435,84300000.0
2009-12-15 16:55:00,1.6044,1.6044,1.60415,1.60415,174800000.0
2009-12-15 16:56:00,1.60415,1.60425,1.60415,1.60415,110100000.0
2009-12-15 16:57:00,1.60415,1.60455,1.60415,1.6044,123700000.0
2009-12-15 16:58:00,1.60455,1.6047,1.6043,1.60455,121700000.0
2009-12-15 16:59:00,1.6046,1.6049,1.6044,1.6048,192500000.0
2009-12-15 17:00:00,1.6049,1.60525,1.60485,1.60505,148900000.0
2009-12-15 17:01:00,1.60505,1.60505,1.60435,1.60435,166800000.0
2009-12-15 17:02:00,1.60445,1.60455,1.60415,1.6043,127400000.0
2009-12-15 17:03:00,1.60445,1.6046,1.6043,1.60445,104200000.0
2009-12-15 17:04:00,1.6044,1.60475,1.60425,1.60445,128200000.0
2009-12-15 17:05:00,1.60445,1.60475,1.60425,1.60445,166700000.0
2009-12-15 17:06:00,1.6044,1.60455,1.60425,1.60435,105500000.0
2009-12-15 17:07:00,1.60435,1.60465,1.6042,1.60465,156300000.0
2009-12-15 17:08:00,1.60465,1.60465,1.60425,1.6045,150700000.0
2009-12-15 17:09:00,1.60445,1.60455,1.6044,1.60445,93700000.0
2009-12-15 17:10:00,1.6045,1.6047,1.6044,1.60465,72900000.0
2009-12-15 17:11:00,1.6046,1.60475,1.60425,1.6046,126000000.0
2009-12-15 17:12:00,1.6047,1.60485,1.60445,1.6046,111100000.0
2009-12-15 17:13:00,1.60465,1.60495,1.6045,1.6047,178000000.0
2009-12-15 17:14:00,1.6047,1.6049,1.60425,1.60455,120100000.0
2009-12-15 17:15:00,1.60455,1.60485,1.60435,1.6044,135500000.0
2009-12-15 17:16:00,1.6043,1.60485,1.6042,1.60475,127300000.0
2009-12-15 17:17:00,1.6048,1.6049,1.60415,1.60425,184900000.0
2009-12-15 17:18:00,1.6043,1.6046,1.60425,1.60455,88100000.0
2009-12-15 17:19:00,1.60455,1.60455,1.6043,1.6044,53900000.0
2009-12-15 17:20:00,1.60435,1.60465,1.60425,1.60455,126900000.0
2009-12-15 17:21:00,1.60455,1.60505,1.6045,1.6048,218300000.0
2009-12-15 17:22:00,1.60475,1.60485,1.60355,1.6037,245400000.0
2009-12-15 17:23:00,1.60375,1.60395,1.60355,1.60375,110800000.0
2009-12-15 17:24:00,1.60375,1.60415,1.6036,1.60395,159100000.0
2009-12-15 17:25:00,1.60395,1.60415,1.6037,1.604,141000000.0
2009-12-15 17:26:00,1.60405,1.6042,1.60385,1.60415,143500000.0
2009-12-15 17:27:00,1.60415,1.6043,1.60385,1.60415,158600000.0
2009-12-15 17:28:00,1.60415,1.6043,1.6038,1.60405,135800000.0
2009-12-15 17:29:00,1.6041,1.6043,1.60395,1.6042,159200000.0
2009-12-15 17:30:00,1.6042,1.6042,1.6037,1.60395,131900000.0
2009-12-15 17:31:00,1.60385,1.604,1.60355,1.604,175700000.0
2009-12-15 17:32:00,1.604,1.6045,1.60395,1.60435,133000000.0
2009-12-15 17:33:00,1.60445,1.60445,1.6042,1.60445,53300000.0
2009-12-15 17:34:00,1.6044,1.6045,1.60405,1.60435,89200000.0
2009-12-15 17:35:00,1.60435,1.60465,1.60415,1.60445,124600000.0
2009-12-15 17:36:00,1.60445,1.60455,1.6043,1.6045,74000000.0
2009-12-15 17:37:00,1.6045,1.6047,1.6043,1.60435,110300000.0
2009-12-15 17:38:00,1.60435,1.6045,1.6043,1.60435,141900000.0
2009-12-15 17:39:00,1.60435,1.60465,1.6042,1.60435,110900000.0
2009-12-15 17:40:00,1.60435,1.60435,1.60395,1.6041,64100000.0
2009-12-15 17:41:00,1.60405,1.60405,1.60355,1.6037,141900000.0
2009-12-15 17:42:00,1.6037,1.60405,1.60355,1.60375,135300000.0
2009-12-15 17:43:00,1.60375,1.6041,1.6036,1.6038,179000000.0
2009-12-15 17:44:00,1.6038,1.6038,1.6035,1.60355,94400000.0
2009-12-15 17:45:00,1.60355,1.60355,1.6033,1.60345,84300000.0
2009-12-15 17:46:00,1.60345,1.6037,1.60335,1.60365,114300000.0
2009-12-15 17:47:00,1.60375,1.60375,1.6035,1.60355,92900000.0
2009-12-15 17:48:00,1.6036,1.60375,1.6031,1.6034,138300000.0
2009-12-15 17:49:00,1.6035,1.6036,1.60335,1.6034,66100000.0
2009-12-15 17:50:00,1.60335,1.6034,1.6029,1.60315,89700000.0
2009-12-15 17:51:00,1.6032,1.60345,1.603,1.60325,88600000.0
2009-12-15 17:52:00,1.60325,1.604,1.60305,1.6039,84600000.0
2009-12-15 17:53:00,1.6039,1.60395,1.60365,1.6038,97200000.0
2009-12-15 17:54:00,1.60395,1.60425,1.60365,1.60375,123700000.0
2009-12-15 17:55:00,1.60375,1.604,1.60345,1.6035,154500000.0
2009-12-15 17:56:00,1.60335,1.6036,1.60305,1.60315,149800000.0
2009-12-15 17:57:00,1.60305,1.6033,1.60255,1.60265,211700000.0
2009-12-15 17:58:00,1.6025,1.60275,1.60205,1.60215,205400000.0
2009-12-15 17:59:00,1.60205,1.60225,1.60105,1.60105,202600000.0
2009-12-15 18:00:00,1.601,1.6019,1.60095,1.6017,157400000.0
2009-12-15 18:01:00,1.6017,1.602,1.60155,1.60165,167000000.0
2009-12-15 18:02:00,1.60165,1.6021,1.6016,1.60175,160900000.0
2009-12-15 18:03:00,1.60185,1.60195,1.6016,1.60175,89600000.0
2009-12-15 18:04:00,1.6017,1.60215,1.60165,1.60185,134900000.0
2009-12-15 18:05:00,1.60185,1.60195,1.60155,1.6018,86400000.0
2009-12-15 18:06:00,1.6018,1.60205,1.60165,1.6017,86400000.0
2009-12-15 18:07:00,1.6017,1.6018,1.60165,1.6017,66300000.0
2009-12-15 18:08:00,1.60175,1.60175,1.6016,1.60165,72900000.0
2009-12-15 18:09:00,1.60165,1.60165,1.6012,1.6012,127800000.0
2009-12-15 18:10:00,1.6012,1.6014,1.6012,1.6013,79100000.0
2009-12-15 18:11:00,1.6013,1.6015,1.6007,1.6007,91100000.0
2009-12-15 18:12:00,1.6007,1.6011,1.60065,1.6008,118600000.0
2009-12-15 18:13:00,1.6008,1.6011,1.6005,1.60085,146100000.0
2009-12-15 18:14:00,1.60085,1.6012,1.60055,1.60105,163600000.0
2009-12-15 18:15:00,1.6011,1.60125,1.60075,1.6008,127800000.0
2009-12-15 18:16:00,1.6008,1.60085,1.60065,1.60075,120300000.0
2009-12-15 18:17:00,1.6007,1.601,1.60065,1.60085,124000000.0
2009-12-15 18:18:00,1.60085,1.60115,1.60085,1.6011,116400000.0
2009-12-15 18:19:00,1.6011,1.6011,1.60095,1.60095,96400000.0
2009-12-15 18:20:00,1.60105,1.6012,1.60095,1.60105,78600000.0
2009-12-15 18:21:00,1.60105,1.6012,1.60095,1.60095,39500000.0
2009-12-15 18:22:00,1.60095,1.60115,1.6008,1.6011,96900000.0
2009-12-15 18:23:00,1.6011,1.60125,1.6011,1.6012,96900000.0
2009-12-15 18:24:00,1.60115,1.60145,1.60105,1.60135,105600000.0
2009-12-15 18:25:00,1.60135,1.6017,1.6012,1.6014,193900000.0
2009-12-15 18:26:00,1.6015,1.60155,1.60105,1.60135,176800000.0
2009-12-15 18:27:00,1.60125,1.60145,1.60115,1.6014,101600000.0
2009-12-15 18:28:00,1.6014,1.6014,1.60075,1.60115,220100000.0
2009-12-15 18:29:00,1.601,1.60115,1.60065,1.60095,197100000.0
2009-12-15 18:30:00,1.60095,1.6013,1.60065,1.60075,227500000.0
2009-12-15 18:31:00,1.60075,1.60105,1.6006,1.60065,178500000.0
2009-12-15 18:32:00,1.60065,1.60115,1.60065,1.60115,126100000.0
2009-12-15 18:33:00,1.6012,1.60135,1.6007,1.6009,136700000.0
2009-12-15 18:34:00,1.60105,1.60115,1.60085,1.6011,37900000.0
2009-12-15 18:35:00,1.6012,1.60125,1.6007,1.6009,123000000.0
2009-12-15 18:36:00,1.60085,1.6012,1.6007,1.6007,137800000.0
2009-12-15 18:37:00,1.60065,1.60095,1.60065,1.60085,63600000.0
2009-12-15 18:38:00,1.6008,1.6011,1.6006,1.6011,134700000.0
2009-12-15 18:39:00,1.60105,1.60105,1.60045,1.601,111200000.0
2009-12-15 18:40:00,1.6011,1.60115,1.6006,1.6008,92400000.0
2009-12-15 18:41:00,1.6007,1.6008,1.6006,1.60065,64700000.0
2009-12-15 18:42:00,1.60055,1.60085,1.6005,1.60075,167100000.0
2009-12-15 18:43:00,1.60075,1.60085,1.60065,1.60075,32600000.0
2009-12-15 18:44:00,1.6008,1.6009,1.6005,1.60055,75400000.0
2009-12-15 18:45:00,1.6007,1.6009,1.60035,1.6007,169900000.0
2009-12-15 18:46:00,1.60075,1.60115,1.6006,1.6008,211200000.0
2009-12-15 18:47:00,1.60085,1.6012,1.6004,1.6011,216100000.0
2009-12-15 18:48:00,1.6011,1.60115,1.6008,1.6008,116400000.0
2009-12-15 18:49:00,1.60075,1.60115,1.60075,1.60105,131600000.0
2009-12-15 18:50:00,1.601,1.6011,1.6009,1.6009,102600000.0
2009-12-15 18:51:00,1.60095,1.60105,1.60065,1.6008,77700000.0
2009-12-15 18:52:00,1.60075,1.6013,1.60075,1.60095,136400000.0
2009-12-15 18:53:00,1.60095,1.60115,1.60085,1.60085,86700000.0
2009-12-15 18:54:00,1.6008,1.601,1.60065,1.6008,96400000.0
2009-12-15 18:55:00,1.6008,1.60095,1.60055,1.6008,51100000.0
2009-12-15 18:56:00,1.6007,1.60085,1.6006,1.60075,82100000.0
2009-12-15 18:57:00,1.6008,1.60085,1.60045,1.6006,171600000.0
2009-12-15 18:58:00,1.6006,1.6009,1.6004,1.6008,99700000.0
2009-12-15 18:59:00,1.60085,1.6012,1.6008,1.60085,138500000.0
2009-12-15 19:00:00,1.6008,1.60105,1.6008,1.6009,67500000.0
2009-12-15 19:01:00,1.60095,1.6014,1.60085,1.6013,147100000.0
2009-12-15 19:02:00,1.6013,1.6014,1.6011,1.60125,78300000.0
2009-12-15 19:03:00,1.60125,1.60155,1.60115,1.60125,75500000.0
2009-12-15 19:04:00,1.6013,1.60155,1.60115,1.60115,132300000.0
2009-12-15 19:05:00,1.60115,1.6014,1.60095,1.6012,244000000.0
2009-12-15 19:06:00,1.60115,1.60135,1.601,1.6012,185300000.0
2009-12-15 19:07:00,1.6012,1.6014,1.60105,1.60115,168000000.0
2009-12-15 19:08:00,1.6012,1.60135,1.6011,1.60115,122000000.0
2009-12-15 19:09:00,1.60115,1.60125,1.60105,1.6011,68300000.0
2009-12-15 19:10:00,1.6011,1.6011,1.60075,1.60075,71600000.0
2009-12-15 19:11:00,1.60075,1.6009,1.60045,1.6007,173300000.0
2009-12-15 19:12:00,1.6008,1.60105,1.60065,1.6008,120200000.0
2009-12-15 19:13:00,1.6009,1.60115,1.60085,1.601,121500000.0
2009-12-15 19:14:00,1.601,1.60115,1.6008,1.6009,94400000.0
2009-12-15 19:15:00,1.60095,1.601,1.60075,1.6008,41500000.0
2009-12-15 19:16:00,1.6009,1.60105,1.6007,1.6009,160600000.0
2009-12-15 19:17:00,1.6009,1.60125,1.6009,1.601,70000000.0
2009-12-15 19:18:00,1.601,1.60105,1.6007,1.60085,104900000.0
2009-12-15 19:19:00,1.6009,1.60125,1.60065,1.6012,57700000.0
2009-12-15 19:20:00,1.6016,1.6016,1.60125,1.6014,35600000.0
2009-12-15 19:21:00,1.60135,1.60155,1.60125,1.60155,126400000.0
2009-12-15 19:22:00,1.60155,1.602,1.60155,1.6019,25200000.0
2009-12-15 19:23:00,1.6019,1.6019,1.60135,1.60145,136900000.0
2009-12-15 19:24:00,1.6015,1.6022,1.6015,1.6019,119700000.0
2009-12-15 19:25:00,1.6019,1.60205,1.60175,1.6019,108300000.0
2009-12-15 19:26:00,1.60195,1.60215,1.60195,1.60205,72300000.0
2009-12-15 19:27:00,1.60205,1.60235,1.6019,1.6021,140000000.0
2009-12-15 19:28:00,1.60215,1.60225,1.60185,1.60195,146600000.0
2009-12-15 19:29:00,1.60205,1.6024,1.6019,1.6021,165400000.0
2009-12-15 19:30:00,1.6021,1.6023,1.60205,1.60215,96300000.0
2009-12-15 19:31:00,1.60215,1.60265,1.60215,1.60255,127400000.0
2009-12-15 19:32:00,1.60245,1.60285,1.6022,1.60255,288600000.0
2009-12-15 19:33:00,1.6026,1.6028,1.6025,1.60275,150000000.0
2009-12-15 19:34:00,1.60275,1.60305,1.6026,1.6029,119200000.0
2009-12-15 19:35:00,1.6029,1.6031,1.60275,1.60285,168600000.0
2009-12-15 19:36:00,1.60285,1.60295,1.60265,1.60285,98100000.0
2009-12-15 19:37:00,1.60285,1.60305,1.60275,1.60305,58800000.0
2009-12-15 19:38:00,1.6031,1.60325,1.60285,1.603,54400000.0
2009-12-15 19:39:00,1.603,1.60315,1.60275,1.60285,113100000.0
2009-12-15 19:40:00,1.6028,1.60315,1.6028,1.60295,57100000.0
2009-12-15 19:41:00,1.60295,1.6031,1.60285,1.603,61600000.0
2009-12-15 19:42:00,1.60295,1.60315,1.60285,1.60315,58100000.0
2009-12-15 19:43:00,1.6032,1.6033,1.60305,1.6033,74700000.0
2009-12-15 19:44:00,1.6033,1.60345,1.6031,1.60335,133800000.0
2009-12-15 19:45:00,1.60325,1.6033,1.60315,1.60315,53900000.0
2009-12-15 19:46:00,1.6031,1.60335,1.60305,1.60335,102300000.0
2009-12-15 19:47:00,1.60345,1.60395,1.60335,1.60385,127600000.0
2009-12-15 19:48:00,1.604,1.60415,1.60365,1.60395,335500000.0
2009-12-15 19:49:00,1.60395,1.6041,1.60395,1.604,234400000.0
2009-12-15 19:50:00,1.60395,1.60395,1.60365,1.60365,128300000.0
2009-12-15 19:51:00,1.60365,1.60365,1.6034,1.60355,171400000.0
2009-12-15 19:52:00,1.60345,1.60345,1.60325,1.6033,172000000.0
2009-12-15 19:53:00,1.6033,1.60395,1.60325,1.60375,242300000.0
2009-12-15 19:54:00,1.6038,1.6041,1.60375,1.604,165500000.0
2009-12-15 19:55:00,1.60395,1.60425,1.6039,1.60405,214400000.0
2009-12-15 19:56:00,1.60405,1.60475,1.604,1.60455,154300000.0
2009-12-15 19:57:00,1.6046,1.60475,1.6044,1.60445,218700000.0
2009-12-15 19:58:00,1.60445,1.60465,1.6043,1.60455,156900000.0
2009-12-15 19:59:00,1.60455,1.605,1.60435,1.60495,153900000.0
2009-12-15 20:00:00,1.605,1.6052,1.60455,1.605,297600000.0
2009-12-15 20:01:00,1.60495,1.605,1.6041,1.60425,135800000.0
2009-12-15 20:02:00,1.60425,1.60435,1.6039,1.604,212300000.0
2009-12-15 20:03:00,1.604,1.60415,1.6034,1.60345,240000000.0
2009-12-15 20:04:00,1.60345,1.60375,1.60345,1.60365,177000000.0
2009-12-15 20:05:00,1.6036,1.60365,1.60325,1.6036,211300000.0
2009-12-15 20:06:00,1.60345,1.60355,1.6031,1.60315,113800000.0
2009-12-15 20:07:00,1.6031,1.6034,1.603,1.60335,88200000.0
2009-12-15 20:08:00,1.60335,1.6035,1.60325,1.60335,50800000.0
2009-12-15 20:09:00,1.6034,1.60375,1.6034,1.60375,90500000.0
2009-12-15 20:10:00,1.60375,1.60385,1.60345,1.60345,133200000.0
2009-12-15 20:11:00,1.6035,1.6036,1.60325,1.6033,76100000.0
2009-12-15 20:12:00,1.60335,1.604,1.60335,1.60385,63500000.0
2009-12-15 20:13:00,1.6038,1.6038,1.6035,1.6037,105600000.0
2009-12-15 20:14:00,1.60375,1.60385,1.60335,1.60345,77900000.0
2009-12-15 20:15:00,1.60345,1.60365,1.6034,1.6036,43500000.0
2009-12-15 20:16:00,1.60355,1.60365,1.6035,1.6035,36500000.0
2009-12-15 20:17:00,1.60345,1.6037,1.60345,1.6036,28900000.0
2009-12-15 20:18:00,1.6036,1.60365,1.6036,1.6036,21100000.0
2009-12-15 20:19:00,1.6036,1.6039,1.6036,1.60385,29000000.0
2009-12-15 20:20:00,1.60385,1.604,1.6037,1.6038,124800000.0
2009-12-15 20:21:00,1.60375,1.604,1.60375,1.6039,106300000.0
2009-12-15 20:22:00,1.60385,1.604,1.60375,1.60385,136500000.0
2009-12-15 20:23:00,1.60395,1.60405,1.60385,1.6039,123900000.0
2009-12-15 20:24:00,1.6039,1.60395,1.60355,1.60375,139600000.0
2009-12-15 20:25:00,1.60375,1.60405,1.60375,1.6039,165800000.0
2009-12-15 20:26:00,1.6039,1.6042,1.60385,1.60415,92100000.0
2009-12-15 20:27:00,1.60415,1.6042,1.60395,1.60395,104900000.0
2009-12-15 20:28:00,1.60395,1.60405,1.6039,1.604,34100000.0
2009-12-15 20:29:00,1.6041,1.6042,1.604,1.60405,71700000.0
2009-12-15 20:30:00,1.6041,1.6041,1.604,1.60405,41900000.0
2009-12-15 20:31:00,1.6041,1.6044,1.6041,1.60415,83800000.0
2009-12-15 20:32:00,1.60415,1.6042,1.604,1.60405,97200000.0
2009-12-15 20:33:00,1.60395,1.6042,1.6039,1.60405,119100000.0
2009-12-15 20:34:00,1.604,1.60425,1.6039,1.60415,155500000.0
2009-12-15 20:35:00,1.6042,1.60425,1.6038,1.6039,101300000.0
2009-12-15 20:36:00,1.6039,1.604,1.60365,1.60375,142100000.0
2009-12-15 20:37:00,1.6038,1.604,1.6038,1.60395,54600000.0
2009-12-15 20:38:00,1.6039,1.60405,1.60385,1.60395,45600000.0
2009-12-15 20:39:00,1.60395,1.60425,1.60385,1.6042,60700000.0
2009-12-15 20:40:00,1.60425,1.60455,1.6042,1.60445,93700000.0
2009-12-15 20:41:00,1.60445,1.6065,1.6044,1.60605,275100000.0
2009-12-15 20:42:00,1.60605,1.60605,1.6056,1.60575,93600000.0
2009-12-15 20:43:00,1.60575,1.60575,1.60505,1.6057,165200000.0
2009-12-15 20:44:00,1.6058,1.60585,1.6053,1.6053,93900000.0
2009-12-15 20:45:00,1.60525,1.6055,1.60505,1.6052,107200000.0
2009-12-15 20:46:00,1.6052,1.60525,1.6049,1.60505,105000000.0
2009-12-15 20:47:00,1.605,1.605,1.60485,1.6049,17700000.0
2009-12-15 20:48:00,1.60485,1.605,1.6048,1.60485,34400000.0
2009-12-15 20:49:00,1.6049,1.6049,1.6044,1.6045,61600000.0
2009-12-15 20:50:00,1.6045,1.60475,1.60445,1.60455,115300000.0
2009-12-15 20:51:00,1.60455,1.6046,1.6044,1.6045,37300000.0
2009-12-15 20:52:00,1.6045,1.6045,1.60445,1.60445,24800000.0
2009-12-15 20:53:00,1.60445,1.6045,1.6042,1.6042,52600000.0
2009-12-15 20:54:00,1.6044,1.6044,1.6041,1.6042,48100000.0
2009-12-15 20:55:00,1.60425,1.60435,1.604,1.6042,68800000.0
2009-12-15 20:56:00,1.60425,1.60465,1.60415,1.60455,87000000.0
2009-12-15 20:57:00,1.6045,1.6046,1.6041,1.60425,95900000.0
2009-12-15 20:58:00,1.6043,1.6046,1.6042,1.60435,60500000.0
2009-12-15 20:59:00,1.60435,1.6045,1.60435,1.60445,100600000.0
2009-12-15 21:00:00,1.60445,1.60475,1.60435,1.60465,153600000.0
2009-12-15 21:01:00,1.6046,1.6047,1.60445,1.6046,72800000.0
2009-12-15 21:02:00,1.60465,1.605,1.6046,1.6049,84700000.0
2009-12-15 21:03:00,1.6049,1.6049,1.60435,1.60445,79900000.0
2009-12-15 21:04:00,1.60445,1.60445,1.60415,1.6042,73400000.0
2009-12-15 21:05:00,1.6043,1.6044,1.6038,1.6038,70500000.0
2009-12-15 21:06:00,1.60385,1.60405,1.60385,1.6039,68100000.0
2009-12-15 21:07:00,1.60385,1.6044,1.6038,1.6044,54500000.0
2009-12-15 21:08:00,1.60435,1.60455,1.6042,1.6044,115500000.0
2009-12-15 21:09:00,1.60435,1.60455,1.60435,1.6045,57100000.0
2009-12-15 21:10:00,1.60455,1.6048,1.60445,1.60465,73800000.0
2009-12-15 21:11:00,1.6047,1.6047,1.6044,1.6044,41100000.0
2009-12-15 21:12:00,1.6044,1.60445,1.6042,1.60435,60300000.0
2009-12-15 21:13:00,1.60435,1.60435,1.6039,1.60395,38200000.0
2009-12-15 21:14:00,1.604,1.60405,1.60375,1.604,93000000.0
2009-12-15 21:15:00,1.6039,1.60405,1.60375,1.60385,83300000.0
2009-12-15 21:16:00,1.60385,1.60385,1.6037,1.60375,10800000.0
2009-12-15 21:17:00,1.60375,1.604,1.6037,1.60395,42900000.0
2009-12-15 21:18:00,1.60395,1.604,1.60375,1.604,14800000.0
2009-12-15 21:19:00,1.60405,1.6041,1.6036,1.6037,79600000.0
2009-12-15 21:20:00,1.60375,1.6039,1.60375,1.60375,69300000.0
2009-12-15 21:21:00,1.6038,1.604,1.6037,1.604,31700000.0
2009-12-15 21:22:00,1.604,1.60415,1.6039,1.60415,19500000.0
2009-12-15 21:23:00,1.60415,1.60425,1.6041,1.60425,33800000.0
2009-12-15 21:24:00,1.6042,1.6042,1.604,1.6041,23400000.0
2009-12-15 21:25:00,1.60405,1.60405,1.60395,1.604,24200000.0
2009-12-15 21:26:00,1.6041,1.6042,1.6041,1.60415,17900000.0
2009-12-15 21:27:00,1.60415,1.60415,1.604,1.6041,58900000.0
2009-12-15 21:28:00,1.6041,1.60415,1.60405,1.6041,38600000.0
2009-12-15 21:29:00,1.6041,1.60425,1.60405,1.60415,12600000.0
2009-12-15 21:30:00,1.6041,1.60425,1.6039,1.60415,108500000.0
2009-12-15 21:31:00,1.60435,1.6046,1.6042,1.60435,132700000.0
2009-12-15 21:32:00,1.6043,1.6045,1.6041,1.60415,141900000.0
2009-12-15 21:33:00,1.60415,1.60435,1.60415,1.6042,40700000.0
2009-12-15 21:34:00,1.60425,1.6044,1.6042,1.6043,36200000.0
2009-12-15 21:35:00,1.6043,1.6044,1.604,1.6043,106500000.0
2009-12-15 21:36:00,1.6043,1.6043,1.6041,1.6043,37900000.0
2009-12-15 21:37:00,1.6043,1.6046,1.6041,1.60455,120100000.0
2009-12-15 21:38:00,1.60455,1.60455,1.60415,1.60435,83300000.0
2009-12-15 21:39:00,1.60425,1.60435,1.60415,1.6042,124400000.0
2009-12-15 21:40:00,1.6042,1.60445,1.6041,1.6042,118500000.0
2009-12-15 21:41:00,1.60425,1.60425,1.60395,1.60395,74400000.0
2009-12-15 21:42:00,1.60395,1.60405,1.6038,1.60385,34500000.0
2009-12-15 21:43:00,1.60385,1.60385,1.60375,1.6038,41800000.0
2009-12-15 21:44:00,1.60385,1.60395,1.60385,1.6039,13400000.0
2009-12-15 21:45:00,1.6039,1.6039,1.6038,1.60385,19200000.0
2009-12-15 21:46:00,1.60385,1.604,1.60375,1.604,52300000.0
2009-12-15 21:47:00,1.604,1.604,1.6038,1.60395,139800000.0
2009-12-15 21:48:00,1.60395,1.60395,1.6036,1.6037,53400000.0
2009-12-15 21:49:00,1.6037,1.6037,1.6036,1.6036,12000000.0
2009-12-15 21:50:00,1.6036,1.60375,1.6035,1.6037,112700000.0
2009-12-15 21:51:00,1.6037,1.6038,1.6035,1.6035,107700000.0
2009-12-15 21:52:00,1.6035,1.6036,1.6034,1.60345,88900000.0
2009-12-15 21:53:00,1.60345,1.60365,1.6034,1.60365,79000000.0
2009-12-15 21:54:00,1.6037,1.60375,1.6037,1.60375,48600000.0
2009-12-15 21:55:00,1.6038,1.60395,1.6036,1.6037,131300000.0
2009-12-15 21:56:00,1.6037,1.60375,1.60345,1.6035,135500000.0
2009-12-15 21:57:00,1.6035,1.6036,1.60295,1.6031,177000000.0
2009-12-15 21:58:00,1.603,1.60305,1.60295,1.60295,39900000.0
2009-12-15 21:59:00,1.60295,1.60305,1.6027,1.60295,135500000.0
2009-12-15 22:00:00,1.6029,1.60295,1.60265,1.60275,104300000.0
2009-12-15 22:01:00,1.60275,1.6028,1.60265,1.6028,55200000.0
2009-12-15 22:02:00,1.6028,1.6028,1.60265,1.60275,256500000.0
2009-12-15 22:03:00,1.60275,1.60275,1.60255,1.60265,75000000.0
2009-12-15 22:04:00,1.60265,1.6027,1.60235,1.60255,101400000.0
2009-12-15 22:05:00,1.60265,1.6027,1.60245,1.60265,55500000.0
2009-12-15 22:06:00,1.60265,1.6027,1.6026,1.6027,19000000.0
2009-12-15 22:07:00,1.6027,1.6027,1.60225,1.60235,98700000.0
2009-12-15 22:08:00,1.60235,1.60245,1.60225,1.60235,129400000.0
2009-12-15 22:09:00,1.6023,1.60245,1.60225,1.60225,50800000.0
2009-12-15 22:10:00,1.60225,1.60245,1.60225,1.6024,28000000.0
2009-12-15 22:11:00,1.6024,1.6025,1.6024,1.60245,13000000.0
2009-12-15 22:12:00,1.60245,1.6025,1.6024,1.6025,22200000.0
2009-12-15 22:13:00,1.6025,1.6026,1.6022,1.60235,68500000.0
2009-12-15 22:14:00,1.60235,1.60235,1.602,1.60235,155300000.0
2009-12-15 22:15:00,1.60235,1.6025,1.60225,1.60225,153900000.0
2009-12-15 22:16:00,1.60225,1.60225,1.60225,1.60225,24000000.0
2009-12-15 22:17:00,1.60225,1.60255,1.60205,1.60205,73700000.0
2009-12-15 22:18:00,1.60215,1.6025,1.60205,1.6025,73700000.0
2009-12-15 22:19:00,1.60255,1.6027,1.60245,1.6025,93300000.0
2009-12-15 22:20:00,1.6025,1.6026,1.6023,1.6026,99200000.0
2009-12-15 22:21:00,1.6026,1.60275,1.6025,1.60265,240000000.0
2009-12-15 22:22:00,1.60265,1.60355,1.60265,1.60345,218400000.0
2009-12-15 22:23:00,1.60345,1.6036,1.60325,1.60325,119700000.0
2009-12-15 22:24:00,1.60325,1.6033,1.60315,1.60325,96400000.0
2009-12-15 22:25:00,1.6033,1.6033,1.60285,1.6031,86600000.0
2009-12-15 22:26:00,1.6031,1.6034,1.60305,1.60335,189000000.0
2009-12-15 22:27:00,1.60345,1.60365,1.6031,1.6031,77100000.0
2009-12-15 22:28:00,1.6031,1.6034,1.60305,1.60305,112000000.0
2009-12-15 22:29:00,1.603,1.60315,1.60285,1.60315,80900000.0
2009-12-15 22:30:00,1.6031,1.6032,1.60295,1.60295,204300000.0
2009-12-15 22:31:00,1.60295,1.60335,1.6029,1.60335,128000000.0
2009-12-15 22:32:00,1.60335,1.60385,1.60335,1.60385,88200000.0
2009-12-15 22:33:00,1.60385,1.604,1.60345,1.60365,177200000.0
2009-12-15 22:34:00,1.6037,1.6039,1.6037,1.60375,120400000.0
2009-12-15 22:35:00,1.60375,1.6039,1.60375,1.60385,128600000.0
2009-12-15 22:36:00,1.60385,1.60385,1.60355,1.6036,164700000.0
2009-12-15 22:37:00,1.60355,1.6036,1.6035,1.60355,140200000.0
2009-12-15 22:38:00,1.60355,1.60385,1.60335,1.60385,287800000.0
2009-12-15 22:39:00,1.60385,1.60415,1.60375,1.60395,196600000.0
2009-12-15 22:40:00,1.6039,1.60395,1.60375,1.60385,242200000.0
2009-12-15 22:41:00,1.6038,1.6039,1.60365,1.6039,145900000.0
2009-12-15 22:42:00,1.6039,1.60395,1.6037,1.6037,174400000.0
2009-12-15 22:43:00,1.6037,1.60385,1.60365,1.60375,143000000.0
2009-12-15 22:44:00,1.60375,1.60415,1.60375,1.60405,114200000.0
2009-12-15 22:45:00,1.60405,1.60405,1.6039,1.60405,54000000.0
2009-12-15 22:46:00,1.6041,1.6047,1.60405,1.60415,244500000.0
2009-12-15 22:47:00,1.60415,1.60435,1.6041,1.6043,122400000.0
2009-12-15 22:48:00,1.6041,1.6041,1.6039,1.6039,103100000.0
2009-12-15 22:49:00,1.6039,1.6039,1.60355,1.60355,42500000.0
2009-12-15 22:50:00,1.60355,1.60395,1.6035,1.6035,139500000.0
2009-12-15 22:51:00,1.6035,1.6039,1.6035,1.6039,81200000.0
2009-12-15 22:52:00,1.60385,1.60395,1.6038,1.6039,78300000.0
2009-12-15 22:53:00,1.6039,1.60405,1.6039,1.6039,20000000.0
2009-12-15 22:54:00,1.6039,1.604,1.6037,1.60385,155200000.0
2009-12-15 22:55:00,1.6039,1.6043,1.6037,1.60385,121400000.0
2009-12-15 22:56:00,1.6039,1.60405,1.6037,1.6037,25200000.0
2009-12-15 22:57:00,1.60375,1.60425,1.60375,1.60425,47100000.0
2009-12-15 22:58:00,1.60425,1.6043,1.6041,1.6042,24800000.0
2009-12-15 22:59:00,1.6042,1.6045,1.6041,1.60435,45300000.0
2009-12-15 23:00:00,1.60425,1.6043,1.60325,1.6034,126600000.0
2009-12-15 23:01:00,1.6034,1.60365,1.60335,1.60355,52200000.0
2009-12-15 23:02:00,1.60355,1.60355,1.60345,1.60355,16500000.0
2009-12-15 23:03:00,1.60355,1.60355,1.60345,1.6035,12000000.0
2009-12-15 23:04:00,1.60365,1.60365,1.6022,1.60255,80700000.0
2009-12-15 23:05:00,1.60255,1.60285,1.60255,1.60265,66400000.0
2009-12-15 23:06:00,1.6027,1.60275,1.6023,1.6024,91400000.0
2009-12-15 23:07:00,1.60245,1.6026,1.6024,1.6025,24400000.0
2009-12-15 23:08:00,1.6025,1.6029,1.6024,1.6028,68200000.0
2009-12-15 23:09:00,1.60285,1.60305,1.6028,1.6028,22400000.0
2009-12-15 23:10:00,1.6028,1.60295,1.60265,1.6027,22000000.0
2009-12-15 23:11:00,1.60265,1.60295,1.60265,1.6027,67000000.0
2009-12-15 23:12:00,1.60275,1.60285,1.60255,1.60265,25700000.0
2009-12-15 23:13:00,1.60255,1.6028,1.6025,1.60265,32800000.0
2009-12-15 23:14:00,1.6027,1.6027,1.6027,1.6027,4000000.0
2009-12-15 23:15:00,1.6028,1.60285,1.60235,1.60235,38300000.0
2009-12-15 23:16:00,1.60245,1.60245,1.60235,1.60235,28200000.0
2009-12-15 23:17:00,1.60235,1.6024,1.60235,1.6024,25000000.0
2009-12-15 23:18:00,1.60245,1.60265,1.60245,1.6026,46200000.0
2009-12-15 23:19:00,1.6027,1.6031,1.6026,1.6027,74100000.0
2009-12-15 23:20:00,1.6027,1.6028,1.60265,1.6027,58700000.0
2009-12-15 23:21:00,1.6027,1.6028,1.60265,1.60265,16500000.0
2009-12-15 23:22:00,1.60265,1.60265,1.60255,1.60265,11300000.0
2009-12-15 23:23:00,1.60265,1.6028,1.60265,1.6028,20400000.0
2009-12-15 23:24:00,1.6028,1.6028,1.6023,1.6026,24700000.0
2009-12-15 23:25:00,1.6026,1.6027,1.6026,1.6027,13200000.0
2009-12-15 23:26:00,1.6029,1.6029,1.60265,1.6027,29000000.0
2009-12-15 23:27:00,1.60265,1.6028,1.60265,1.6027,18500000.0
2009-12-15 23:28:00,1.6028,1.60325,1.60265,1.6032,71900000.0
2009-12-15 23:29:00,1.6032,1.6032,1.6032,1.6032,5700000.0
2009-12-15 23:30:00,1.6032,1.60325,1.603,1.60305,26200000.0
2009-12-15 23:31:00,1.60305,1.60325,1.603,1.6031,55000000.0
2009-12-15 23:32:00,1.60315,1.6035,1.60285,1.60285,54400000.0
2009-12-15 23:33:00,1.6029,1.6029,1.6028,1.60285,11300000.0
2009-12-15 23:34:00,1.6029,1.60295,1.6029,1.60295,6200000.0
2009-12-15 23:35:00,1.60295,1.60315,1.6029,1.60315,16100000.0
2009-12-15 23:36:00,1.603,1.603,1.6029,1.60295,7500000.0
2009-12-15 23:37:00,1.60295,1.60295,1.60285,1.60285,10500000.0
2009-12-15 23:38:00,1.60285,1.60285,1.60285,1.60285,1500000.0
2009-12-15 23:39:00,1.6029,1.60315,1.6027,1.60305,26400000.0
2009-12-15 23:40:00,1.60285,1.6034,1.60275,1.60315,46500000.0
2009-12-15 23:41:00,1.60315,1.6034,1.60265,1.6034,55000000.0
2009-12-15 23:42:00,1.6034,1.604,1.603,1.60375,86600000.0
2009-12-15 23:43:00,1.60375,1.604,1.6031,1.60385,40300000.0
2009-12-15 23:44:00,1.6039,1.6041,1.60365,1.6037,53400000.0
2009-12-15 23:45:00,1.60365,1.6038,1.6033,1.60365,51700000.0
2009-12-15 23:46:00,1.60365,1.60415,1.60365,1.6041,17300000.0
2009-12-15 23:47:00,1.6041,1.6041,1.60375,1.60375,34400000.0
2009-12-15 23:48:00,1.6038,1.6041,1.60375,1.60375,21400000.0
2009-12-15 23:49:00,1.6041,1.6041,1.6039,1.6039,46100000.0
2009-12-15 23:50:00,1.60395,1.6045,1.60395,1.6045,35600000.0
2009-12-15 23:51:00,1.6045,1.60475,1.60395,1.60435,117100000.0
2009-12-15 23:52:00,1.60435,1.60445,1.604,1.60425,67600000.0
2009-12-15 23:53:00,1.6043,1.6045,1.6043,1.6045,22500000.0
2009-12-15 23:54:00,1.6045,1.6046,1.6041,1.6043,84600000.0
2009-12-15 23:55:00,1.6043,1.6045,1.6042,1.6045,31000000.0
2009-12-15 23:56:00,1.6044,1.6044,1.60385,1.60425,45500000.0
2009-12-15 23:57:00,1.6043,1.6043,1.60375,1.604,62600000.0
2009-12-15 23:58:00,1.604,1.60415,1.60395,1.60395,25400000.0
2009-12-15 23:59:00,1.6039,1.60405,1.60385,1.60405,24200000.0
2009-12-16 00:00:00,1.60405,1.60425,1.60375,1.60415,25000000.0
2009-12-16 00:01:00,1.604,1.6054,1.604,1.60485,32000000.0
2009-12-16 00:02:00,1.60495,1.6052,1.60475,1.605,19800000.0
2009-12-16 00:03:00,1.605,1.605,1.60495,1.60495,13000000.0
2009-12-16 00:04:00,1.60495,1.60495,1.60485,1.60495,17800000.0
2009-12-16 00:05:00,1.60495,1.60495,1.60475,1.60485,10600000.0
2009-12-16 00:06:00,1.60485,1.60495,1.6048,1.60495,21000000.0
2009-12-16 00:07:00,1.60495,1.6053,1.60485,1.60485,44100000.0
2009-12-16 00:08:00,1.60485,1.60485,1.60485,1.60485,1500000.0
2009-12-16 00:09:00,1.60495,1.60505,1.6049,1.60505,8700000.0
2009-12-16 00:10:00,1.60515,1.60515,1.60515,1.60515,1500000.0
2009-12-16 00:11:00,1.605,1.60505,1.6049,1.60495,28200000.0
2009-12-16 00:12:00,1.60495,1.60495,1.6043,1.60475,19700000.0
2009-12-16 00:13:00,1.60337,1.60346,1.60321,1.6034,21700000.0
2009-12-16 00:14:00,1.60475,1.60475,1.60435,1.60455,21700000.0
2009-12-16 00:15:00,1.6045,1.6047,1.60445,1.6047,24600000.0
2009-12-16 00:16:00,1.60465,1.6048,1.60445,1.6046,31200000.0
2009-12-16 00:17:00,1.60465,1.60485,1.60465,1.60485,14900000.0
2009-12-16 00:18:00,1.60485,1.60485,1.60485,1.60485,1500000.0
2009-12-16 00:19:00,1.6049,1.60495,1.6048,1.60485,15600000.0
2009-12-16 00:20:00,1.6049,1.6049,1.60485,1.6049,7700000.0
2009-12-16 00:21:00,1.6049,1.6049,1.6046,1.6048,49400000.0
2009-12-16 00:22:00,1.6047,1.60485,1.60465,1.6047,14400000.0
2009-12-16 00:23:00,1.60475,1.6049,1.6046,1.60465,38600000.0
2009-12-16 00:24:00,1.60465,1.6047,1.60465,1.6047,4700000.0
2009-12-16 00:25:00,1.6047,1.6047,1.60465,1.6047,18000000.0
2009-12-16 00:26:00,1.60465,1.60465,1.60445,1.60445,9800000.0
2009-12-16 00:27:00,1.6045,1.60475,1.60445,1.60445,30000000.0
2009-12-16 00:28:00,1.6045,1.6045,1.60445,1.60445,8700000.0
2009-12-16 00:29:00,1.60445,1.60445,1.60445,1.60445,2600000.0
2009-12-16 00:30:00,1.60435,1.6047,1.6039,1.6045,29700000.0
2009-12-16 00:31:00,1.60445,1.6047,1.60445,1.6047,16500000.0
2009-12-16 00:32:00,1.6047,1.6049,1.6047,1.6049,9000000.0
2009-12-16 00:33:00,1.60475,1.6051,1.6047,1.6051,25800000.0
2009-12-16 00:34:00,1.6051,1.60515,1.6048,1.60495,26900000.0
2009-12-16 00:35:00,1.6049,1.60515,1.6048,1.60505,32900000.0
2009-12-16 00:36:00,1.6051,1.6051,1.60505,1.60505,5600000.0
2009-12-16 00:37:00,1.60505,1.60515,1.605,1.60515,21600000.0
2009-12-16 00:38:00,1.60515,1.60525,1.60495,1.60515,26600000.0
2009-12-16 00:39:00,1.60515,1.60525,1.60515,1.60525,7700000.0
2009-12-16 00:40:00,1.60525,1.60525,1.60525,1.60525,1500000.0
2009-12-16 00:41:00,1.60505,1.6051,1.60485,1.60495,28400000.0
2009-12-16 00:42:00,1.605,1.6051,1.60495,1.605,25100000.0
2009-12-16 00:43:00,1.60495,1.60505,1.6047,1.6049,55400000.0
2009-12-16 00:44:00,1.6049,1.60495,1.6046,1.60495,44200000.0
2009-12-16 00:45:00,1.6048,1.6048,1.6032,1.60365,45400000.0
2009-12-16 00:46:00,1.60365,1.604,1.60335,1.60355,45800000.0
2009-12-16 00:47:00,1.60355,1.60425,1.60355,1.60425,44600000.0
2009-12-16 00:48:00,1.6042,1.6042,1.60355,1.60375,20000000.0
2009-12-16 00:49:00,1.6038,1.60465,1.6038,1.6045,27200000.0
2009-12-16 00:50:00,1.6045,1.6045,1.6038,1.60395,22700000.0
2009-12-16 00:51:00,1.604,1.604,1.60395,1.60395,4700000.0
2009-12-16 00:52:00,1.60395,1.604,1.6038,1.6038,23000000.0
2009-12-16 00:53:00,1.60375,1.60385,1.60375,1.60385,4200000.0
2009-12-16 00:54:00,1.60385,1.6039,1.60375,1.6039,11700000.0
2009-12-16 00:55:00,1.6039,1.6039,1.60385,1.6039,8700000.0
2009-12-16 00:56:00,1.60395,1.60395,1.6036,1.60365,27200000.0
2009-12-16 00:57:00,1.6036,1.6037,1.60345,1.60345,31600000.0
2009-12-16 00:58:00,1.60335,1.6036,1.60335,1.6035,15700000.0
2009-12-16 00:59:00,1.6035,1.6035,1.6035,1.6035,6800000.0
2009-12-16 01:00:00,1.60355,1.60375,1.60355,1.60365,36800000.0
2009-12-16 01:01:00,1.6037,1.6039,1.60365,1.60365,27300000.0
2009-12-16 01:02:00,1.6037,1.6037,1.60365,1.60365,13800000.0
2009-12-16 01:03:00,1.60355,1.60365,1.60345,1.60355,14000000.0
2009-12-16 01:04:00,1.60355,1.60365,1.60345,1.6036,22000000.0
2009-12-16 01:05:00,1.6036,1.60365,1.6035,1.60365,10600000.0
2009-12-16 01:06:00,1.6036,1.60365,1.6036,1.6036,15100000.0
2009-12-16 01:07:00,1.6036,1.6036,1.6035,1.6035,4500000.0
2009-12-16 01:08:00,1.6036,1.6036,1.60325,1.60325,23600000.0
2009-12-16 01:09:00,1.6034,1.6034,1.6032,1.60325,16300000.0
2009-12-16 01:10:00,1.6033,1.6037,1.6033,1.6037,20900000.0
2009-12-16 01:11:00,1.6038,1.6038,1.60365,1.60365,7500000.0
2009-12-16 01:12:00,1.60365,1.60375,1.60365,1.60375,9400000.0
2009-12-16 01:13:00,1.60375,1.6038,1.60345,1.6037,56500000.0
2009-12-16 01:14:00,1.6037,1.6038,1.60365,1.6037,10600000.0
2009-12-16 01:15:00,1.60374,1.6038,1.60371,1.60378,32500000.0
2009-12-16 01:16:00,1.6038,1.6038,1.6037,1.6037,32500000.0
2009-12-16 01:17:00,1.6037,1.6038,1.6037,1.6038,16500000.0
2009-12-16 01:18:00,1.6037,1.60405,1.6037,1.6038,21100000.0
2009-12-16 01:19:00,1.6038,1.6039,1.60375,1.60385,15100000.0
2009-12-16 01:20:00,1.60385,1.60385,1.6037,1.6037,31700000.0
2009-12-16 01:21:00,1.6037,1.60385,1.6037,1.60385,12200000.0
2009-12-16 01:22:00,1.60385,1.6039,1.6037,1.6039,16400000.0
2009-12-16 01:23:00,1.60385,1.6041,1.60385,1.60405,22500000.0
2009-12-16 01:24:00,1.60405,1.6042,1.60405,1.6042,15300000.0
2009-12-16 01:25:00,1.6043,1.60515,1.6043,1.60495,72700000.0
2009-12-16 01:26:00,1.60495,1.60515,1.6042,1.60445,162300000.0
2009-12-16 01:27:00,1.60445,1.6046,1.60425,1.60455,109100000.0
2009-12-16 01:28:00,1.60445,1.6047,1.6042,1.60445,91100000.0
2009-12-16 01:29:00,1.60445,1.6045,1.60445,1.6045,12200000.0
2009-12-16 01:30:00,1.60445,1.60465,1.60435,1.60465,29000000.0
2009-12-16 01:31:00,1.60465,1.6047,1.6044,1.60465,41700000.0
2009-12-16 01:32:00,1.60465,1.60465,1.60455,1.60455,7600000.0
2009-12-16 01:33:00,1.60445,1.60445,1.60435,1.60435,7600000.0
2009-12-16 01:34:00,1.60435,1.60435,1.60435,1.60435,1600000.0
2009-12-16 01:35:00,1.60435,1.60455,1.60435,1.60435,32700000.0
2009-12-16 01:36:00,1.60435,1.6044,1.60435,1.60435,17400000.0
2009-12-16 01:37:00,1.60435,1.60435,1.6043,1.60435,12800000.0
2009-12-16 01:38:00,1.60435,1.60435,1.60425,1.60435,27800000.0
2009-12-16 01:39:00,1.60435,1.60435,1.6043,1.60435,23000000.0
2009-12-16 01:40:00,1.60435,1.6044,1.60435,1.60435,19800000.0
2009-12-16 01:41:00,1.60435,1.60435,1.60435,1.60435,1500000.0
2009-12-16 01:42:00,1.60435,1.605,1.60435,1.60485,28300000.0
2009-12-16 01:43:00,1.60485,1.60485,1.6043,1.60455,69800000.0
2009-12-16 01:44:00,1.60455,1.60455,1.60415,1.6044,45900000.0
2009-12-16 01:45:00,1.60435,1.60435,1.6042,1.6042,24400000.0
2009-12-16 01:46:00,1.6043,1.60445,1.6042,1.60445,38400000.0
2009-12-16 01:47:00,1.60445,1.60445,1.6044,1.60445,6200000.0
2009-12-16 01:48:00,1.6045,1.6047,1.6045,1.6047,22000000.0
2009-12-16 01:49:00,1.6047,1.6047,1.6047,1.6047,6200000.0
2009-12-16 01:50:00,1.60465,1.60495,1.6045,1.6048,57300000.0
2009-12-16 01:51:00,1.6048,1.60505,1.60465,1.60485,60500000.0
2009-12-16 01:52:00,1.6049,1.6049,1.6045,1.60485,48300000.0
2009-12-16 01:53:00,1.60465,1.60515,1.60465,1.60505,48000000.0
2009-12-16 01:54:00,1.60495,1.60515,1.6049,1.60515,81500000.0
2009-12-16 01:55:00,1.6053,1.60535,1.60495,1.605,59600000.0
2009-12-16 01:56:00,1.60495,1.60495,1.60475,1.6048,14600000.0
2009-12-16 01:57:00,1.6048,1.6048,1.6047,1.6047,16300000.0
2009-12-16 01:58:00,1.6048,1.6048,1.60455,1.6048,35400000.0
2009-12-16 01:59:00,1.6048,1.60515,1.60465,1.60495,74000000.0
2009-12-16 02:00:00,1.60495,1.60525,1.60495,1.6051,43400000.0
2009-12-16 02:01:00,1.6051,1.606,1.6051,1.6054,126100000.0
2009-12-16 02:02:00,1.6055,1.6059,1.6055,1.60565,87700000.0
2009-12-16 02:03:00,1.60555,1.60585,1.60505,1.60525,101900000.0
2009-12-16 02:04:00,1.60525,1.60625,1.6052,1.606,145800000.0
2009-12-16 02:05:00,1.606,1.606,1.60525,1.60555,156000000.0
2009-12-16 02:06:00,1.6056,1.60565,1.6049,1.6051,124600000.0
2009-12-16 02:07:00,1.60505,1.60505,1.60455,1.6048,67600000.0
2009-12-16 02:08:00,1.605,1.60505,1.60455,1.6046,102700000.0
2009-12-16 02:09:00,1.6046,1.60515,1.60445,1.60515,140900000.0
2009-12-16 02:10:00,1.605,1.6051,1.60435,1.60445,109800000.0
2009-12-16 02:11:00,1.60455,1.60455,1.60405,1.60415,119700000.0
2009-12-16 02:12:00,1.6042,1.6042,1.60395,1.6041,101200000.0
2009-12-16 02:13:00,1.6041,1.60415,1.60375,1.6039,65300000.0
2009-12-16 02:14:00,1.60385,1.604,1.60375,1.604,17000000.0
2009-12-16 02:15:00,1.60405,1.6041,1.60395,1.6041,23100000.0
2009-12-16 02:16:00,1.6041,1.6041,1.60365,1.60395,45100000.0
2009-12-16 02:17:00,1.60395,1.6043,1.60395,1.6041,37200000.0
2009-12-16 02:18:00,1.60405,1.6044,1.60385,1.60385,107100000.0
2009-12-16 02:19:00,1.60385,1.60395,1.60375,1.60385,46000000.0
2009-12-16 02:20:00,1.60385,1.60415,1.60385,1.60395,83100000.0
2009-12-16 02:21:00,1.60405,1.6042,1.6037,1.60375,95600000.0
2009-12-16 02:22:00,1.60375,1.60395,1.60335,1.6034,69700000.0
2009-12-16 02:23:00,1.6034,1.60375,1.6031,1.6036,140200000.0
2009-12-16 02:24:00,1.60365,1.6038,1.6033,1.60345,90000000.0
2009-12-16 02:25:00,1.60345,1.6038,1.60305,1.60335,134200000.0
2009-12-16 02:26:00,1.60335,1.60375,1.6031,1.6037,36200000.0
2009-12-16 02:27:00,1.60375,1.60435,1.60375,1.60415,156200000.0
2009-12-16 02:28:00,1.60415,1.6043,1.604,1.60425,61100000.0
2009-12-16 02:29:00,1.6041,1.60415,1.60285,1.60385,134000000.0
2009-12-16 02:30:00,1.60385,1.60895,1.60235,1.6088,215200000.0
2009-12-16 02:31:00,1.609,1.6097,1.6083,1.60895,153400000.0
2009-12-16 02:32:00,1.60915,1.60975,1.60825,1.6086,192900000.0
2009-12-16 02:33:00,1.6086,1.60915,1.60825,1.60845,221000000.0
2009-12-16 02:34:00,1.60855,1.60885,1.60825,1.6087,151800000.0
2009-12-16 02:35:00,1.6088,1.609,1.6078,1.60795,172700000.0
2009-12-16 02:36:00,1.60795,1.60855,1.6075,1.6078,204300000.0
2009-12-16 02:37:00,1.60795,1.60945,1.60795,1.60865,160600000.0
2009-12-16 02:38:00,1.60865,1.6089,1.60815,1.60815,126300000.0
2009-12-16 02:39:00,1.6081,1.6087,1.6081,1.6087,84200000.0
2009-12-16 02:40:00,1.60865,1.60875,1.6083,1.6085,117000000.0
2009-12-16 02:41:00,1.60855,1.60865,1.60825,1.6086,73800000.0
2009-12-16 02:42:00,1.6086,1.6086,1.6077,1.608,148500000.0
2009-12-16 02:43:00,1.60805,1.6085,1.608,1.60835,93100000.0
2009-12-16 02:44:00,1.6084,1.60855,1.60805,1.6084,69600000.0
2009-12-16 02:45:00,1.6084,1.6089,1.6082,1.60865,123500000.0
2009-12-16 02:46:00,1.6086,1.6088,1.6085,1.60875,42000000.0
2009-12-16 02:47:00,1.6088,1.60895,1.60845,1.60845,90300000.0
2009-12-16 02:48:00,1.60845,1.60855,1.6083,1.60845,70200000.0
2009-12-16 02:49:00,1.60845,1.6085,1.6079,1.6079,63300000.0
2009-12-16 02:50:00,1.6079,1.6079,1.6074,1.6078,124100000.0
2009-12-16 02:51:00,1.60775,1.6081,1.60765,1.60795,100700000.0
2009-12-16 02:52:00,1.60795,1.60805,1.60765,1.60775,75700000.0
2009-12-16 02:53:00,1.6077,1.60775,1.6071,1.60775,128600000.0
2009-12-16 02:54:00,1.60775,1.60805,1.60755,1.60805,122400000.0
2009-12-16 02:55:00,1.608,1.60805,1.6074,1.6077,115700000.0
2009-12-16 02:56:00,1.60775,1.60775,1.6075,1.6077,46800000.0
2009-12-16 02:57:00,1.60775,1.6078,1.6073,1.6074,58000000.0
2009-12-16 02:58:00,1.60745,1.60755,1.6073,1.6074,39200000.0
2009-12-16 02:59:00,1.60735,1.6074,1.6072,1.6073,25900000.0
2009-12-16 03:00:00,1.6072,1.6088,1.6072,1.608,140200000.0
2009-12-16 03:01:00,1.60805,1.6097,1.60805,1.60905,155700000.0
2009-12-16 03:02:00,1.60905,1.6095,1.6086,1.60945,167800000.0
2009-12-16 03:03:00,1.6094,1.61005,1.6093,1.60965,240200000.0
2009-12-16 03:04:00,1.60975,1.6106,1.60955,1.61035,202000000.0
2009-12-16 03:05:00,1.61035,1.61065,1.61015,1.61045,179900000.0
2009-12-16 03:06:00,1.61055,1.6124,1.61045,1.61215,192600000.0
2009-12-16 03:07:00,1.61215,1.6131,1.61205,1.6127,197700000.0
2009-12-16 03:08:00,1.6127,1.61305,1.61255,1.6127,159600000.0
2009-12-16 03:09:00,1.6128,1.6129,1.61235,1.6127,149900000.0
2009-12-16 03:10:00,1.6127,1.6127,1.61235,1.6125,160900000.0
2009-12-16 03:11:00,1.61245,1.6126,1.61235,1.6125,40900000.0
2009-12-16 03:12:00,1.61245,1.61305,1.6122,1.61305,143400000.0
2009-12-16 03:13:00,1.61305,1.6132,1.6123,1.6126,156300000.0
2009-12-16 03:14:00,1.61255,1.6137,1.61245,1.6137,157800000.0
2009-12-16 03:15:00,1.61355,1.61355,1.6129,1.6129,122300000.0
2009-12-16 03:16:00,1.6129,1.61325,1.61265,1.61305,142800000.0
2009-12-16 03:17:00,1.6131,1.6136,1.6131,1.61335,167200000.0
2009-12-16 03:18:00,1.61335,1.61375,1.61305,1.61375,104000000.0
2009-12-16 03:19:00,1.61385,1.61425,1.61335,1.61415,147500000.0
2009-12-16 03:20:00,1.61415,1.6142,1.61375,1.61405,111000000.0
2009-12-16 03:21:00,1.6141,1.61425,1.61375,1.61375,147700000.0
2009-12-16 03:22:00,1.61385,1.61405,1.61345,1.61355,133200000.0
2009-12-16 03:23:00,1.61355,1.6138,1.6134,1.61365,142700000.0
2009-12-16 03:24:00,1.61355,1.61385,1.61355,1.61385,163800000.0
2009-12-16 03:25:00,1.61375,1.61375,1.613,1.61345,171600000.0
2009-12-16 03:26:00,1.61345,1.6136,1.6131,1.61325,160000000.0
2009-12-16 03:27:00,1.61335,1.61365,1.61325,1.61365,45200000.0
2009-12-16 03:28:00,1.61365,1.61375,1.61345,1.61345,137500000.0
2009-12-16 03:29:00,1.61365,1.61365,1.61335,1.61355,88100000.0
2009-12-16 03:30:00,1.6134,1.61385,1.6134,1.61385,125300000.0
2009-12-16 03:31:00,1.61385,1.6139,1.6137,1.6138,73500000.0
2009-12-16 03:32:00,1.6137,1.61405,1.61365,1.61385,107900000.0
2009-12-16 03:33:00,1.6137,1.614,1.61365,1.614,108300000.0
2009-12-16 03:34:00,1.6139,1.6144,1.61385,1.6141,79200000.0
2009-12-16 03:35:00,1.61405,1.61445,1.6138,1.61445,132800000.0
2009-12-16 03:36:00,1.61445,1.61465,1.6142,1.61455,93800000.0
2009-12-16 03:37:00,1.61445,1.61455,1.61415,1.61415,59500000.0
2009-12-16 03:38:00,1.61415,1.6145,1.61415,1.6144,80200000.0
2009-12-16 03:39:00,1.6143,1.6146,1.61425,1.6145,78200000.0
2009-12-16 03:40:00,1.6145,1.6146,1.61425,1.6146,117800000.0
2009-12-16 03:41:00,1.6147,1.6149,1.6146,1.6147,69400000.0
2009-12-16 03:42:00,1.6147,1.61495,1.6146,1.61475,95700000.0
2009-12-16 03:43:00,1.61475,1.61505,1.6147,1.61495,58200000.0
2009-12-16 03:44:00,1.61495,1.61515,1.61475,1.615,113600000.0
2009-12-16 03:45:00,1.615,1.6151,1.6147,1.6149,89200000.0
2009-12-16 03:46:00,1.6147,1.615,1.6145,1.6147,87100000.0
2009-12-16 03:47:00,1.6147,1.615,1.6144,1.6144,116200000.0
2009-12-16 03:48:00,1.61455,1.6147,1.6143,1.6144,79600000.0
2009-12-16 03:49:00,1.61445,1.6147,1.61435,1.6145,49400000.0
2009-12-16 03:50:00,1.6144,1.61485,1.61435,1.61475,50800000.0
2009-12-16 03:51:00,1.61455,1.61485,1.61455,1.6148,43900000.0
2009-12-16 03:52:00,1.6148,1.61495,1.61465,1.6148,67900000.0
2009-12-16 03:53:00,1.61475,1.61485,1.61455,1.6147,62600000.0
2009-12-16 03:54:00,1.6147,1.61495,1.61465,1.61485,61500000.0
2009-12-16 03:55:00,1.6148,1.6149,1.61475,1.6149,50700000.0
2009-12-16 03:56:00,1.6149,1.615,1.6147,1.6149,73100000.0
2009-12-16 03:57:00,1.61495,1.61515,1.6148,1.61505,47700000.0
2009-12-16 03:58:00,1.61505,1.6151,1.61485,1.61495,44900000.0
2009-12-16 03:59:00,1.61495,1.6152,1.6147,1.6147,82300000.0
2009-12-16 04:00:00,1.6147,1.615,1.61465,1.61475,69000000.0
2009-12-16 04:01:00,1.61475,1.6149,1.61465,1.61475,71600000.0
2009-12-16 04:02:00,1.6148,1.6148,1.61475,1.61475,41900000.0
2009-12-16 04:03:00,1.61475,1.61485,1.61465,1.61475,43900000.0
2009-12-16 04:04:00,1.61475,1.61505,1.61465,1.61505,71000000.0
2009-12-16 04:05:00,1.61505,1.6151,1.61485,1.61485,19000000.0
2009-12-16 04:06:00,1.61485,1.61515,1.61475,1.61515,73900000.0
2009-12-16 04:07:00,1.61515,1.61565,1.6151,1.6154,71300000.0
2009-12-16 04:08:00,1.6154,1.61545,1.6152,1.6152,60600000.0
2009-12-16 04:09:00,1.61525,1.61565,1.6152,1.61565,106800000.0
2009-12-16 04:10:00,1.61565,1.61565,1.6154,1.61545,73800000.0
2009-12-16 04:11:00,1.61545,1.6155,1.61525,1.6154,72700000.0
2009-12-16 04:12:00,1.61545,1.61555,1.6153,1.61535,60700000.0
2009-12-16 04:13:00,1.61545,1.6155,1.6152,1.61535,59500000.0
2009-12-16 04:14:00,1.6154,1.6156,1.61535,1.6156,38600000.0
2009-12-16 04:15:00,1.6156,1.6156,1.6154,1.6154,31900000.0
2009-12-16 04:16:00,1.6155,1.61565,1.6153,1.61565,34700000.0
2009-12-16 04:17:00,1.61555,1.61555,1.6152,1.61535,53600000.0
2009-12-16 04:18:00,1.6153,1.61535,1.61505,1.61525,82900000.0
2009-12-16 04:19:00,1.61525,1.61525,1.615,1.61515,86600000.0
2009-12-16 04:20:00,1.61515,1.61535,1.61505,1.61515,81500000.0
2009-12-16 04:21:00,1.61515,1.61525,1.61495,1.61495,40100000.0
2009-12-16 04:22:00,1.615,1.61515,1.6148,1.61515,63600000.0
2009-12-16 04:23:00,1.61515,1.6153,1.61495,1.61525,47800000.0
2009-12-16 04:24:00,1.61525,1.61525,1.61495,1.6151,55300000.0
2009-12-16 04:25:00,1.61505,1.6152,1.6149,1.61505,55100000.0
2009-12-16 04:26:00,1.61515,1.6152,1.61495,1.61515,47100000.0
2009-12-16 04:27:00,1.6151,1.61515,1.6148,1.6151,39300000.0
2009-12-16 04:28:00,1.6152,1.6152,1.61505,1.6152,49800000.0
2009-12-16 04:29:00,1.6151,1.61525,1.61505,1.6151,26300000.0
2009-12-16 04:30:00,1.615,1.61505,1.6149,1.61505,47100000.0
2009-12-16 04:31:00,1.61505,1.61535,1.61495,1.61515,115300000.0
2009-12-16 04:32:00,1.6151,1.61525,1.61495,1.6152,47800000.0
2009-12-16 04:33:00,1.61515,1.61515,1.61505,1.61505,46100000.0
2009-12-16 04:34:00,1.61505,1.6153,1.615,1.61525,47600000.0
2009-12-16 04:35:00,1.61515,1.6153,1.615,1.615,48000000.0
2009-12-16 04:36:00,1.61505,1.6152,1.615,1.615,47300000.0
2009-12-16 04:37:00,1.61505,1.6152,1.61505,1.6151,22000000.0
2009-12-16 04:38:00,1.615,1.615,1.615,1.615,1600000.0
2009-12-16 04:39:00,1.615,1.6153,1.61495,1.61525,36700000.0
2009-12-16 04:40:00,1.61525,1.6153,1.61525,1.61525,32500000.0
2009-12-16 04:41:00,1.6153,1.61535,1.61525,1.61525,23100000.0
2009-12-16 04:42:00,1.61525,1.61525,1.61525,1.61525,11100000.0
2009-12-16 04:43:00,1.61525,1.61525,1.61525,1.61525,13000000.0
2009-12-16 04:44:00,1.61525,1.61525,1.6149,1.6151,41800000.0
2009-12-16 04:45:00,1.6151,1.6152,1.61505,1.6152,28500000.0
2009-12-16 04:46:00,1.61515,1.6152,1.615,1.6151,32500000.0
2009-12-16 04:47:00,1.6152,1.6153,1.61505,1.6151,29700000.0
2009-12-16 04:48:00,1.6151,1.6151,1.615,1.615,35300000.0
2009-12-16 04:49:00,1.61505,1.61515,1.615,1.61515,8700000.0
2009-12-16 04:50:00,1.61505,1.61505,1.61495,1.61495,11600000.0
2009-12-16 04:51:00,1.61495,1.6151,1.6149,1.61505,56500000.0
2009-12-16 04:52:00,1.6151,1.6151,1.61485,1.61505,18800000.0
2009-12-16 04:53:00,1.61505,1.61505,1.61495,1.61495,18200000.0
2009-12-16 04:54:00,1.61495,1.6152,1.61495,1.61515,18200000.0
2009-12-16 04:55:00,1.6152,1.6152,1.6151,1.61515,8900000.0
2009-12-16 04:56:00,1.61515,1.6153,1.61515,1.6152,19200000.0
2009-12-16 04:57:00,1.61525,1.61545,1.61525,1.61535,54800000.0
2009-12-16 04:58:00,1.61535,1.61555,1.61525,1.6155,90600000.0
2009-12-16 04:59:00,1.61555,1.6157,1.6155,1.6156,68100000.0
2009-12-16 05:00:00,1.61565,1.61575,1.61545,1.61545,72600000.0
2009-12-16 05:01:00,1.61555,1.6156,1.61545,1.61545,32400000.0
2009-12-16 05:02:00,1.61545,1.6155,1.61535,1.6154,38800000.0
2009-12-16 05:03:00,1.6154,1.6154,1.6153,1.6154,30300000.0
2009-12-16 05:04:00,1.6154,1.6155,1.6154,1.6155,4600000.0
2009-12-16 05:05:00,1.61545,1.6156,1.6154,1.6155,34100000.0
2009-12-16 05:06:00,1.6155,1.61565,1.61535,1.6155,30000000.0
2009-12-16 05:07:00,1.6155,1.61565,1.6153,1.61555,77400000.0
2009-12-16 05:08:00,1.61555,1.61565,1.61545,1.61555,75400000.0
2009-12-16 05:09:00,1.61555,1.6157,1.61535,1.6157,120000000.0
2009-12-16 05:10:00,1.6156,1.6157,1.6154,1.6155,54500000.0
2009-12-16 05:11:00,1.61555,1.6157,1.6155,1.6157,48500000.0
2009-12-16 05:12:00,1.6157,1.61685,1.6157,1.6157,190500000.0
2009-12-16 05:13:00,1.6157,1.61575,1.61465,1.6151,148500000.0
2009-12-16 05:14:00,1.6152,1.61555,1.61505,1.61535,70800000.0
2009-12-16 05:15:00,1.61535,1.61565,1.61485,1.6149,57600000.0
2009-12-16 05:16:00,1.61495,1.6162,1.61495,1.61615,92600000.0
2009-12-16 05:17:00,1.6163,1.61815,1.61615,1.6176,168300000.0
2009-12-16 05:18:00,1.6176,1.6177,1.61675,1.617,108300000.0
2009-12-16 05:19:00,1.617,1.61725,1.6168,1.617,110300000.0
2009-12-16 05:20:00,1.617,1.61835,1.61685,1.6181,144000000.0
2009-12-16 05:21:00,1.618,1.61825,1.6169,1.6169,169300000.0
2009-12-16 05:22:00,1.6167,1.61775,1.6166,1.6174,115400000.0
2009-12-16 05:23:00,1.61735,1.61775,1.61725,1.61765,82000000.0
2009-12-16 05:24:00,1.61765,1.6177,1.61665,1.6167,188100000.0
2009-12-16 05:25:00,1.6166,1.61735,1.6166,1.61725,122500000.0
2009-12-16 05:26:00,1.61725,1.61725,1.61705,1.6172,44200000.0
2009-12-16 05:27:00,1.6173,1.6173,1.617,1.6171,20900000.0
2009-12-16 05:28:00,1.61705,1.61715,1.6163,1.61655,127500000.0
2009-12-16 05:29:00,1.6166,1.6168,1.6157,1.6162,155500000.0
2009-12-16 05:30:00,1.6162,1.61635,1.61575,1.61585,88600000.0
2009-12-16 05:31:00,1.6159,1.61605,1.6154,1.6158,95300000.0
2009-12-16 05:32:00,1.61585,1.61625,1.61565,1.61605,79500000.0
2009-12-16 05:33:00,1.6161,1.6166,1.616,1.6164,78100000.0
2009-12-16 05:34:00,1.61645,1.61645,1.61615,1.6162,45200000.0
2009-12-16 05:35:00,1.6162,1.6162,1.61575,1.61595,44800000.0
2009-12-16 05:36:00,1.616,1.6163,1.616,1.6163,20100000.0
2009-12-16 05:37:00,1.61635,1.6164,1.61605,1.61605,56900000.0
2009-12-16 05:38:00,1.61605,1.61615,1.6159,1.61605,36100000.0
2009-12-16 05:39:00,1.61605,1.6162,1.61595,1.6162,22400000.0
2009-12-16 05:40:00,1.61625,1.6165,1.6161,1.61625,91500000.0
2009-12-16 05:41:00,1.61625,1.6165,1.61615,1.6163,34900000.0
2009-12-16 05:42:00,1.61625,1.6167,1.616,1.61655,74200000.0
2009-12-16 05:43:00,1.61665,1.61665,1.6161,1.6161,73200000.0
2009-12-16 05:44:00,1.61615,1.61635,1.6159,1.61615,90500000.0
2009-12-16 05:45:00,1.6162,1.61665,1.6162,1.6164,82600000.0
2009-12-16 05:46:00,1.6164,1.61665,1.6164,1.61665,22200000.0
2009-12-16 05:47:00,1.61665,1.61665,1.6164,1.6164,40400000.0
2009-12-16 05:48:00,1.6165,1.6166,1.6163,1.6165,69300000.0
2009-12-16 05:49:00,1.61645,1.6167,1.6161,1.61655,102600000.0
2009-12-16 05:50:00,1.61665,1.61665,1.61645,1.61655,43000000.0
2009-12-16 05:51:00,1.6166,1.61695,1.6163,1.61685,136900000.0
2009-12-16 05:52:00,1.6169,1.6169,1.61645,1.6167,91600000.0
2009-12-16 05:53:00,1.6166,1.61675,1.61605,1.61605,80700000.0
2009-12-16 05:54:00,1.61595,1.6162,1.6159,1.61615,44600000.0
2009-12-16 05:55:00,1.61615,1.6162,1.6161,1.6162,11600000.0
2009-12-16 05:56:00,1.6162,1.6164,1.6161,1.61625,42700000.0
2009-12-16 05:57:00,1.61625,1.6163,1.61605,1.6162,45400000.0
2009-12-16 05:58:00,1.6161,1.61665,1.61605,1.61645,90700000.0
2009-12-16 05:59:00,1.61655,1.61665,1.6162,1.6162,91500000.0
2009-12-16 06:00:00,1.6162,1.6163,1.61595,1.61605,73900000.0
2009-12-16 06:01:00,1.61605,1.6165,1.61595,1.6161,114700000.0
2009-12-16 06:02:00,1.61605,1.6161,1.61595,1.61605,29800000.0
2009-12-16 06:03:00,1.61595,1.61615,1.61595,1.616,33700000.0
2009-12-16 06:04:00,1.61595,1.6164,1.6157,1.6161,78700000.0
2009-12-16 06:05:00,1.61615,1.6165,1.61615,1.6164,38800000.0
2009-12-16 06:06:00,1.61635,1.6165,1.6162,1.61625,48700000.0
2009-12-16 06:07:00,1.6163,1.61705,1.6162,1.61695,118400000.0
2009-12-16 06:08:00,1.61675,1.618,1.61655,1.61795,175300000.0
2009-12-16 06:09:00,1.61795,1.61795,1.61715,1.61745,130900000.0
2009-12-16 06:10:00,1.6173,1.6173,1.6166,1.61705,93100000.0
2009-12-16 06:11:00,1.61705,1.61715,1.6168,1.6169,87700000.0
2009-12-16 06:12:00,1.6169,1.6173,1.6169,1.6172,36700000.0
2009-12-16 06:13:00,1.61725,1.6173,1.6169,1.6169,53500000.0
2009-12-16 06:14:00,1.6169,1.61705,1.61685,1.61695,41600000.0
2009-12-16 06:15:00,1.61695,1.61725,1.6169,1.61705,43000000.0
2009-12-16 06:16:00,1.617,1.61715,1.617,1.617,47600000.0
2009-12-16 06:17:00,1.617,1.617,1.6165,1.61675,85200000.0
2009-12-16 06:18:00,1.61665,1.617,1.61665,1.61685,28300000.0
2009-12-16 06:19:00,1.6167,1.61685,1.6166,1.6166,24400000.0
2009-12-16 06:20:00,1.6167,1.6168,1.61635,1.61635,47400000.0
2009-12-16 06:21:00,1.6164,1.6165,1.6163,1.6164,55000000.0
2009-12-16 06:22:00,1.61625,1.6164,1.61625,1.6163,45600000.0
2009-12-16 06:23:00,1.6163,1.61655,1.6161,1.61645,98600000.0
2009-12-16 06:24:00,1.61645,1.61645,1.6162,1.61635,57700000.0
2009-12-16 06:25:00,1.6163,1.6166,1.61625,1.6165,69200000.0
2009-12-16 06:26:00,1.61655,1.6166,1.6163,1.61635,17100000.0
2009-12-16 06:27:00,1.61635,1.61655,1.6161,1.61645,47000000.0
2009-12-16 06:28:00,1.6165,1.61655,1.6164,1.61655,18900000.0
2009-12-16 06:29:00,1.6166,1.6166,1.61645,1.61655,23000000.0
2009-12-16 06:30:00,1.61655,1.61655,1.61605,1.61605,135000000.0
2009-12-16 06:31:00,1.6161,1.61625,1.61595,1.61615,50300000.0
2009-12-16 06:32:00,1.61615,1.6164,1.6161,1.6163,59500000.0
2009-12-16 06:33:00,1.6163,1.6164,1.6162,1.6163,58100000.0
2009-12-16 06:34:00,1.6163,1.61645,1.6162,1.6164,25400000.0
2009-12-16 06:35:00,1.61655,1.6166,1.61645,1.6166,31800000.0
2009-12-16 06:36:00,1.61655,1.61655,1.61635,1.6165,51400000.0
2009-12-16 06:37:00,1.61645,1.6166,1.61635,1.6164,50100000.0
2009-12-16 06:38:00,1.6165,1.6166,1.6165,1.6166,20100000.0
2009-12-16 06:39:00,1.6166,1.6166,1.6163,1.6165,32100000.0
2009-12-16 06:40:00,1.6165,1.61655,1.6164,1.6165,11200000.0
2009-12-16 06:41:00,1.6164,1.6166,1.6163,1.61635,61700000.0
2009-12-16 06:42:00,1.61635,1.61635,1.61595,1.616,26300000.0
2009-12-16 06:43:00,1.61595,1.6162,1.6159,1.61615,39200000.0
2009-12-16 06:44:00,1.6162,1.6163,1.6161,1.61615,33600000.0
2009-12-16 06:45:00,1.61615,1.61655,1.61595,1.61645,115700000.0
2009-12-16 06:46:00,1.61665,1.61695,1.61625,1.6163,95300000.0
2009-12-16 06:47:00,1.6164,1.6166,1.61625,1.6164,73200000.0
2009-12-16 06:48:00,1.6164,1.61645,1.6162,1.61625,33300000.0
2009-12-16 06:49:00,1.61625,1.61655,1.6162,1.61645,42800000.0
2009-12-16 06:50:00,1.6165,1.61695,1.6165,1.61665,50200000.0
2009-12-16 06:51:00,1.61665,1.6168,1.61665,1.61665,27400000.0
2009-12-16 06:52:00,1.6167,1.61685,1.6165,1.6165,66800000.0
2009-12-16 06:53:00,1.61655,1.6168,1.61655,1.61675,71200000.0
2009-12-16 06:54:00,1.6167,1.6168,1.61605,1.61635,108500000.0
2009-12-16 06:55:00,1.6164,1.61715,1.6164,1.617,138100000.0
2009-12-16 06:56:00,1.617,1.61755,1.61675,1.6169,82000000.0
2009-12-16 06:57:00,1.6169,1.61695,1.61665,1.6168,28800000.0
2009-12-16 06:58:00,1.61675,1.6168,1.6166,1.6166,62300000.0
2009-12-16 06:59:00,1.6166,1.61665,1.61625,1.6165,60200000.0
2009-12-16 07:00:00,1.6165,1.6167,1.6162,1.6167,80200000.0
2009-12-16 07:01:00,1.61665,1.61675,1.61665,1.61675,15200000.0
2009-12-16 07:02:00,1.61675,1.6169,1.61665,1.61685,50200000.0
2009-12-16 07:03:00,1.61685,1.61715,1.6167,1.61675,83700000.0
2009-12-16 07:04:00,1.61675,1.61695,1.61615,1.61615,52800000.0
2009-12-16 07:05:00,1.61615,1.6168,1.61605,1.6166,119600000.0
2009-12-16 07:06:00,1.6166,1.617,1.6166,1.6167,44200000.0
2009-12-16 07:07:00,1.6167,1.61725,1.6167,1.61715,52900000.0
2009-12-16 07:08:00,1.61715,1.61805,1.61715,1.618,169300000.0
2009-12-16 07:09:00,1.61805,1.6182,1.61785,1.6181,105000000.0
2009-12-16 07:10:00,1.6181,1.61825,1.6178,1.61805,106500000.0
2009-12-16 07:11:00,1.61805,1.61805,1.61775,1.61785,98000000.0
2009-12-16 07:12:00,1.61785,1.61855,1.61785,1.61845,105500000.0
2009-12-16 07:13:00,1.61855,1.61855,1.61805,1.61835,102000000.0
2009-12-16 07:14:00,1.61825,1.619,1.61825,1.6186,94800000.0
2009-12-16 07:15:00,1.6186,1.61905,1.61855,1.61905,66600000.0
2009-12-16 07:16:00,1.61905,1.62035,1.61895,1.6195,201900000.0
2009-12-16 07:17:00,1.6195,1.62065,1.61945,1.6198,201900000.0
2009-12-16 07:18:00,1.61985,1.61985,1.61925,1.6195,188500000.0
2009-12-16 07:19:00,1.6194,1.61995,1.61865,1.6188,186400000.0
2009-12-16 07:20:00,1.6189,1.6193,1.61875,1.61885,234800000.0
2009-12-16 07:21:00,1.6187,1.6188,1.6186,1.6187,80900000.0
2009-12-16 07:22:00,1.61865,1.6189,1.61865,1.6189,27000000.0
2009-12-16 07:23:00,1.61885,1.61885,1.61815,1.6184,189400000.0
2009-12-16 07:24:00,1.6184,1.6186,1.61815,1.6186,110600000.0
2009-12-16 07:25:00,1.6186,1.61875,1.61825,1.6183,116800000.0
2009-12-16 07:26:00,1.61825,1.61855,1.6181,1.6184,69100000.0
2009-12-16 07:27:00,1.6184,1.6186,1.61835,1.6184,54200000.0
2009-12-16 07:28:00,1.6184,1.61845,1.6181,1.6183,65700000.0
2009-12-16 07:29:00,1.61825,1.61875,1.61805,1.6186,159800000.0
2009-12-16 07:30:00,1.6186,1.61885,1.6186,1.61875,58700000.0
2009-12-16 07:31:00,1.61875,1.6191,1.61875,1.61875,92300000.0
2009-12-16 07:32:00,1.61875,1.61895,1.6186,1.61875,99700000.0
2009-12-16 07:33:00,1.61865,1.61915,1.6186,1.61875,129700000.0
2009-12-16 07:34:00,1.61875,1.6189,1.6187,1.61885,59000000.0
2009-12-16 07:35:00,1.61885,1.61885,1.6184,1.61845,92600000.0
2009-12-16 07:36:00,1.61845,1.6185,1.6183,1.6184,34200000.0
2009-12-16 07:37:00,1.6184,1.6185,1.6183,1.6183,67600000.0
2009-12-16 07:38:00,1.6183,1.6184,1.61815,1.6183,41200000.0
2009-12-16 07:39:00,1.6183,1.6183,1.6177,1.6179,141100000.0
2009-12-16 07:40:00,1.6179,1.6179,1.6176,1.61765,130100000.0
2009-12-16 07:41:00,1.6176,1.61765,1.61735,1.6174,81100000.0
2009-12-16 07:42:00,1.6174,1.6175,1.61725,1.6175,86200000.0
2009-12-16 07:43:00,1.6174,1.6174,1.61705,1.61725,132300000.0
2009-12-16 07:44:00,1.61715,1.61725,1.61665,1.61725,109700000.0
2009-12-16 07:45:00,1.61725,1.61765,1.6172,1.61725,84400000.0
2009-12-16 07:46:00,1.61725,1.61725,1.61675,1.6168,50300000.0
2009-12-16 07:47:00,1.6168,1.61715,1.61665,1.61715,69500000.0
2009-12-16 07:48:00,1.61715,1.61735,1.61715,1.61715,56900000.0
2009-12-16 07:49:00,1.61715,1.61735,1.6171,1.61735,13600000.0
2009-12-16 07:50:00,1.61745,1.61755,1.61715,1.61745,52900000.0
2009-12-16 07:51:00,1.61755,1.61755,1.61725,1.61725,19800000.0
2009-12-16 07:52:00,1.61725,1.61745,1.6172,1.6174,25100000.0
2009-12-16 07:53:00,1.61735,1.61765,1.61705,1.61765,87800000.0
2009-12-16 07:54:00,1.61755,1.61765,1.61735,1.6174,40400000.0
2009-12-16 07:55:00,1.61745,1.6176,1.61745,1.6176,33500000.0
2009-12-16 07:56:00,1.61745,1.6176,1.61715,1.6172,53700000.0
2009-12-16 07:57:00,1.61705,1.6172,1.61705,1.61705,41600000.0
2009-12-16 07:58:00,1.61705,1.6172,1.617,1.6172,46000000.0
2009-12-16 07:59:00,1.6173,1.6175,1.6171,1.61715,66500000.0
2009-12-16 08:00:00,1.61715,1.6173,1.61695,1.617,71400000.0
2009-12-16 08:01:00,1.61705,1.6173,1.61705,1.6171,65700000.0
2009-12-16 08:02:00,1.6171,1.61715,1.617,1.61705,18900000.0
2009-12-16 08:03:00,1.617,1.6172,1.6168,1.61685,20700000.0
2009-12-16 08:04:00,1.61685,1.6171,1.6167,1.61675,57900000.0
2009-12-16 08:05:00,1.61675,1.6172,1.61665,1.61705,52300000.0
2009-12-16 08:06:00,1.61705,1.61705,1.6165,1.6167,76000000.0
2009-12-16 08:07:00,1.6167,1.61675,1.6163,1.61655,66000000.0
2009-12-16 08:08:00,1.61655,1.6166,1.6164,1.6165,27500000.0
2009-12-16 08:09:00,1.61655,1.6168,1.61645,1.61655,63000000.0
2009-12-16 08:10:00,1.61655,1.61655,1.6164,1.61655,29700000.0
2009-12-16 08:11:00,1.61655,1.61665,1.6164,1.61665,65000000.0
2009-12-16 08:12:00,1.6165,1.617,1.6165,1.61685,81800000.0
2009-12-16 08:13:00,1.6168,1.61695,1.61675,1.61685,31900000.0
2009-12-16 08:14:00,1.61675,1.61675,1.61615,1.61615,45500000.0
2009-12-16 08:15:00,1.61615,1.6166,1.6153,1.61545,131200000.0
2009-12-16 08:16:00,1.61545,1.6161,1.61525,1.6161,191100000.0
2009-12-16 08:17:00,1.61595,1.6166,1.6159,1.6161,130000000.0
2009-12-16 08:18:00,1.6161,1.61615,1.6156,1.6158,113000000.0
2009-12-16 08:19:00,1.6156,1.616,1.61525,1.61565,94500000.0
2009-12-16 08:20:00,1.61565,1.6158,1.6155,1.61575,73800000.0
2009-12-16 08:21:00,1.61575,1.61645,1.61575,1.61595,68900000.0
2009-12-16 08:22:00,1.61605,1.61645,1.61595,1.61595,126300000.0
2009-12-16 08:23:00,1.61585,1.61635,1.61585,1.616,135500000.0
2009-12-16 08:24:00,1.61605,1.61615,1.6158,1.61585,59900000.0
2009-12-16 08:25:00,1.61585,1.61685,1.61575,1.61645,196400000.0
2009-12-16 08:26:00,1.61655,1.61655,1.61595,1.61635,172900000.0
2009-12-16 08:27:00,1.61635,1.6165,1.61615,1.61625,132500000.0
2009-12-16 08:28:00,1.6162,1.6162,1.61575,1.6158,108800000.0
2009-12-16 08:29:00,1.61575,1.61645,1.61575,1.6162,156800000.0
2009-12-16 08:30:00,1.61635,1.61675,1.6161,1.6163,189800000.0
2009-12-16 08:31:00,1.6164,1.6166,1.61615,1.6166,80900000.0
2009-12-16 08:32:00,1.6166,1.6166,1.6155,1.6157,106000000.0
2009-12-16 08:33:00,1.6157,1.6159,1.61525,1.61575,144000000.0
2009-12-16 08:34:00,1.61575,1.61615,1.61575,1.6161,201700000.0
2009-12-16 08:35:00,1.6161,1.61615,1.6159,1.61595,74300000.0
2009-12-16 08:36:00,1.6161,1.6164,1.6161,1.61635,94700000.0
2009-12-16 08:37:00,1.6164,1.61645,1.616,1.61625,103700000.0
2009-12-16 08:38:00,1.6163,1.61645,1.6162,1.61625,93700000.0
2009-12-16 08:39:00,1.61635,1.6164,1.61605,1.61615,79700000.0
2009-12-16 08:40:00,1.61625,1.6163,1.616,1.61615,58000000.0
2009-12-16 08:41:00,1.6162,1.6163,1.61605,1.6163,106700000.0
2009-12-16 08:42:00,1.61625,1.61645,1.6161,1.61625,85000000.0
2009-12-16 08:43:00,1.6163,1.6167,1.6163,1.61655,86000000.0
2009-12-16 08:44:00,1.61655,1.61685,1.61645,1.61675,129900000.0
2009-12-16 08:45:00,1.61675,1.6169,1.61645,1.6167,94600000.0
2009-12-16 08:46:00,1.6167,1.6167,1.6159,1.6162,119400000.0
2009-12-16 08:47:00,1.6161,1.6164,1.616,1.6164,61300000.0
2009-12-16 08:48:00,1.6164,1.6166,1.61615,1.61635,108500000.0
2009-12-16 08:49:00,1.61635,1.61635,1.61615,1.6162,85900000.0
2009-12-16 08:50:00,1.6162,1.61625,1.61605,1.61615,47200000.0
2009-12-16 08:51:00,1.6161,1.61635,1.6161,1.61635,20500000.0
2009-12-16 08:52:00,1.61635,1.61645,1.6161,1.61645,54500000.0
2009-12-16 08:53:00,1.61625,1.61645,1.616,1.616,75000000.0
2009-12-16 08:54:00,1.616,1.6163,1.61585,1.61625,120400000.0
2009-12-16 08:55:00,1.61625,1.61635,1.61595,1.6162,61800000.0
2009-12-16 08:56:00,1.61625,1.6163,1.61615,1.61615,38000000.0
2009-12-16 08:57:00,1.61615,1.61655,1.61615,1.61625,45000000.0
2009-12-16 08:58:00,1.61625,1.61625,1.616,1.6161,40800000.0
2009-12-16 08:59:00,1.61615,1.61655,1.61605,1.61655,59800000.0
2009-12-16 09:00:00,1.61655,1.61675,1.61595,1.61605,121700000.0
2009-12-16 09:01:00,1.616,1.6166,1.61585,1.61645,167200000.0
2009-12-16 09:02:00,1.6165,1.6165,1.61575,1.61585,198000000.0
2009-12-16 09:03:00,1.61585,1.616,1.6154,1.61545,92800000.0
2009-12-16 09:04:00,1.6155,1.6156,1.6147,1.61495,180800000.0
2009-12-16 09:05:00,1.61495,1.6153,1.6148,1.6151,109700000.0
2009-12-16 09:06:00,1.6152,1.61545,1.61515,1.61545,69900000.0
2009-12-16 09:07:00,1.61545,1.61565,1.6152,1.61525,111100000.0
2009-12-16 09:08:00,1.61525,1.61555,1.615,1.61535,135200000.0
2009-12-16 09:09:00,1.61535,1.61545,1.61525,1.6153,70200000.0
2009-12-16 09:10:00,1.61535,1.61545,1.61525,1.61545,33800000.0
2009-12-16 09:11:00,1.6154,1.61565,1.61525,1.61565,22600000.0
2009-12-16 09:12:00,1.6156,1.61565,1.61525,1.6155,21500000.0
2009-12-16 09:13:00,1.6155,1.6156,1.61545,1.6156,35200000.0
2009-12-16 09:14:00,1.6156,1.61575,1.6154,1.61545,88100000.0
2009-12-16 09:15:00,1.6155,1.6156,1.6154,1.6156,47700000.0
2009-12-16 09:16:00,1.61555,1.6159,1.61555,1.6156,86500000.0
2009-12-16 09:17:00,1.6156,1.61565,1.61545,1.6156,56800000.0
2009-12-16 09:18:00,1.6156,1.61575,1.61545,1.61555,75600000.0
2009-12-16 09:19:00,1.61555,1.61635,1.61555,1.61625,94900000.0
2009-12-16 09:20:00,1.61635,1.61695,1.61625,1.61665,78200000.0
2009-12-16 09:21:00,1.61665,1.617,1.61645,1.617,135500000.0
2009-12-16 09:22:00,1.61695,1.61715,1.61675,1.617,119300000.0
2009-12-16 09:23:00,1.6169,1.61745,1.6167,1.6172,228700000.0
2009-12-16 09:24:00,1.6172,1.61785,1.61715,1.61745,186600000.0
2009-12-16 09:25:00,1.61745,1.6181,1.6173,1.61735,186300000.0
2009-12-16 09:26:00,1.6174,1.61755,1.6171,1.61755,147700000.0
2009-12-16 09:27:00,1.6175,1.61785,1.6174,1.6174,120200000.0
2009-12-16 09:28:00,1.61735,1.61775,1.61725,1.6177,161800000.0
2009-12-16 09:29:00,1.6176,1.6181,1.6176,1.6177,104400000.0
2009-12-16 09:30:00,1.6177,1.61855,1.61765,1.6182,175600000.0
2009-12-16 09:31:00,1.6182,1.6182,1.6176,1.61765,130000000.0
2009-12-16 09:32:00,1.61765,1.61815,1.6175,1.6179,82300000.0
2009-12-16 09:33:00,1.6179,1.61815,1.61765,1.6177,109700000.0
2009-12-16 09:34:00,1.61765,1.6183,1.6176,1.61795,143900000.0
2009-12-16 09:35:00,1.61785,1.61795,1.6175,1.61775,197500000.0
2009-12-16 09:36:00,1.61765,1.6179,1.61745,1.6176,171400000.0
2009-12-16 09:37:00,1.61765,1.6181,1.61745,1.6179,93600000.0
2009-12-16 09:38:00,1.6179,1.61805,1.6175,1.61755,176200000.0
2009-12-16 09:39:00,1.6175,1.6175,1.61685,1.61745,113100000.0
2009-12-16 09:40:00,1.6174,1.6176,1.61705,1.61705,139200000.0
2009-12-16 09:41:00,1.6171,1.6171,1.61675,1.6168,81400000.0
2009-12-16 09:42:00,1.61675,1.61685,1.6164,1.6168,134300000.0
2009-12-16 09:43:00,1.6168,1.61745,1.6166,1.61745,178000000.0
2009-12-16 09:44:00,1.61745,1.6182,1.61725,1.61805,216500000.0
2009-12-16 09:45:00,1.6181,1.61835,1.61765,1.61785,190100000.0
2009-12-16 09:46:00,1.6178,1.61815,1.61735,1.6174,115600000.0
2009-12-16 09:47:00,1.61735,1.61805,1.6172,1.61785,237400000.0
2009-12-16 09:48:00,1.61785,1.6185,1.61775,1.61815,190900000.0
2009-12-16 09:49:00,1.61815,1.61985,1.618,1.6196,264000000.0
2009-12-16 09:50:00,1.61955,1.6196,1.61865,1.61905,275000000.0
2009-12-16 09:51:00,1.61915,1.61965,1.61855,1.61875,300100000.0
2009-12-16 09:52:00,1.6188,1.61925,1.61855,1.6187,197800000.0
2009-12-16 09:53:00,1.6188,1.61895,1.6183,1.6185,156400000.0
2009-12-16 09:54:00,1.61855,1.6186,1.61805,1.61805,127100000.0
2009-12-16 09:55:00,1.61805,1.61845,1.61765,1.61805,157200000.0
2009-12-16 09:56:00,1.6181,1.6184,1.6175,1.6184,204300000.0
2009-12-16 09:57:00,1.61795,1.61835,1.61785,1.6183,113700000.0
2009-12-16 09:58:00,1.6184,1.61865,1.61815,1.61845,108300000.0
2009-12-16 09:59:00,1.61835,1.61895,1.61825,1.61875,147100000.0
2009-12-16 10:00:00,1.61875,1.6189,1.61755,1.6177,190700000.0
2009-12-16 10:01:00,1.6177,1.61785,1.61735,1.61785,220200000.0
2009-12-16 10:02:00,1.61775,1.61865,1.61775,1.6182,149800000.0
2009-12-16 10:03:00,1.61815,1.6183,1.6179,1.61795,189200000.0
2009-12-16 10:04:00,1.61795,1.61865,1.61795,1.61845,137400000.0
2009-12-16 10:05:00,1.61845,1.61845,1.61785,1.61815,92100000.0
2009-12-16 10:06:00,1.6182,1.61845,1.61805,1.6183,124600000.0
2009-12-16 10:07:00,1.6183,1.61845,1.61795,1.6184,237300000.0
2009-12-16 10:08:00,1.6184,1.6184,1.6178,1.61805,195800000.0
2009-12-16 10:09:00,1.61795,1.61865,1.61795,1.6186,85800000.0
2009-12-16 10:10:00,1.6186,1.61865,1.61805,1.61805,111200000.0
2009-12-16 10:11:00,1.61815,1.6186,1.61815,1.6184,66700000.0
2009-12-16 10:12:00,1.6185,1.61875,1.61835,1.6186,248300000.0
2009-12-16 10:13:00,1.6186,1.6194,1.61845,1.619,160200000.0
2009-12-16 10:14:00,1.619,1.61925,1.6189,1.6191,170600000.0
2009-12-16 10:15:00,1.6191,1.61915,1.61825,1.61835,226900000.0
2009-12-16 10:16:00,1.6183,1.61835,1.61805,1.61835,183400000.0
2009-12-16 10:17:00,1.61835,1.6184,1.6181,1.61815,110700000.0
2009-12-16 10:18:00,1.61815,1.61895,1.61815,1.61875,126500000.0
2009-12-16 10:19:00,1.619,1.61925,1.6187,1.61885,197600000.0
2009-12-16 10:20:00,1.61895,1.61945,1.61875,1.61915,153400000.0
2009-12-16 10:21:00,1.61915,1.61945,1.6191,1.61935,86900000.0
2009-12-16 10:22:00,1.6193,1.61945,1.6192,1.6194,40800000.0
2009-12-16 10:23:00,1.6194,1.6199,1.61915,1.6196,193200000.0
2009-12-16 10:24:00,1.61965,1.62015,1.61955,1.62015,166500000.0
2009-12-16 10:25:00,1.62015,1.62055,1.62005,1.62055,177500000.0
2009-12-16 10:26:00,1.62055,1.62065,1.62035,1.6205,131300000.0
2009-12-16 10:27:00,1.6205,1.62095,1.6203,1.6208,98800000.0
2009-12-16 10:28:00,1.6208,1.6209,1.62055,1.6206,71000000.0
2009-12-16 10:29:00,1.6206,1.62085,1.62035,1.6208,118400000.0
2009-12-16 10:30:00,1.6208,1.62095,1.6206,1.6208,133400000.0
2009-12-16 10:31:00,1.62075,1.6208,1.62015,1.6203,133300000.0
2009-12-16 10:32:00,1.62035,1.6206,1.62025,1.62045,154700000.0
2009-12-16 10:33:00,1.6204,1.6208,1.62035,1.62075,124700000.0
2009-12-16 10:34:00,1.6208,1.62115,1.6206,1.6207,130300000.0
2009-12-16 10:35:00,1.6207,1.62095,1.62055,1.6206,91600000.0
2009-12-16 10:36:00,1.6205,1.62095,1.6205,1.62075,131600000.0
2009-12-16 10:37:00,1.6207,1.6213,1.6207,1.6211,117500000.0
2009-12-16 10:38:00,1.62105,1.6212,1.621,1.62115,76700000.0
2009-12-16 10:39:00,1.62105,1.62155,1.62105,1.62125,106000000.0
2009-12-16 10:40:00,1.62145,1.6224,1.62135,1.6221,196500000.0
2009-12-16 10:41:00,1.6221,1.6223,1.6214,1.6214,200800000.0
2009-12-16 10:42:00,1.6215,1.62175,1.62115,1.62145,185300000.0
2009-12-16 10:43:00,1.62135,1.62145,1.62115,1.6214,72000000.0
2009-12-16 10:44:00,1.6213,1.6214,1.6207,1.62095,100600000.0
2009-12-16 10:45:00,1.62095,1.62125,1.6208,1.62095,132500000.0
2009-12-16 10:46:00,1.621,1.6212,1.62085,1.6211,109500000.0
2009-12-16 10:47:00,1.6211,1.6213,1.6208,1.6211,100300000.0
2009-12-16 10:48:00,1.6211,1.62135,1.621,1.6211,133200000.0
2009-12-16 10:49:00,1.6211,1.6211,1.62055,1.6207,136200000.0
2009-12-16 10:50:00,1.62065,1.6211,1.6206,1.62105,52700000.0
2009-12-16 10:51:00,1.6211,1.62125,1.621,1.6211,51100000.0
2009-12-16 10:52:00,1.621,1.6212,1.62085,1.6212,110700000.0
2009-12-16 10:53:00,1.6212,1.62135,1.621,1.62115,131400000.0
2009-12-16 10:54:00,1.6213,1.6215,1.6211,1.6214,122400000.0
2009-12-16 10:55:00,1.6214,1.62165,1.621,1.6212,97100000.0
2009-12-16 10:56:00,1.6212,1.6215,1.62105,1.6213,200500000.0
2009-12-16 10:57:00,1.62135,1.6214,1.62085,1.62105,209900000.0
2009-12-16 10:58:00,1.62105,1.62155,1.62105,1.62145,181500000.0
2009-12-16 10:59:00,1.6215,1.62165,1.6212,1.6212,219600000.0
2009-12-16 11:00:00,1.6212,1.62135,1.6209,1.62105,148300000.0
2009-12-16 11:01:00,1.62105,1.6214,1.62085,1.62105,156400000.0
2009-12-16 11:02:00,1.62085,1.6213,1.62065,1.62075,182100000.0
2009-12-16 11:03:00,1.6208,1.621,1.6203,1.62085,151800000.0
2009-12-16 11:04:00,1.62085,1.62125,1.6207,1.62095,144900000.0
2009-12-16 11:05:00,1.62085,1.6217,1.62085,1.6209,223000000.0
2009-12-16 11:06:00,1.6209,1.62095,1.62055,1.6207,92900000.0
2009-12-16 11:07:00,1.6207,1.62105,1.62035,1.6204,120900000.0
2009-12-16 11:08:00,1.62035,1.62095,1.62025,1.6208,115100000.0
2009-12-16 11:09:00,1.62075,1.6214,1.6206,1.6213,190500000.0
2009-12-16 11:10:00,1.62125,1.62135,1.621,1.6213,79600000.0
2009-12-16 11:11:00,1.6213,1.62135,1.6209,1.6211,53900000.0
2009-12-16 11:12:00,1.621,1.62125,1.6209,1.6209,58400000.0
2009-12-16 11:13:00,1.6209,1.6214,1.62075,1.6209,149900000.0
2009-12-16 11:14:00,1.6209,1.62125,1.62085,1.62105,80000000.0
2009-12-16 11:15:00,1.6211,1.6215,1.62105,1.6212,107800000.0
2009-12-16 11:16:00,1.6212,1.62145,1.62105,1.6212,104300000.0
2009-12-16 11:17:00,1.6212,1.62145,1.6211,1.62135,79100000.0
2009-12-16 11:18:00,1.62135,1.62135,1.62115,1.62135,80600000.0
2009-12-16 11:19:00,1.6214,1.6217,1.62115,1.6214,68300000.0
2009-12-16 11:20:00,1.62135,1.62155,1.6211,1.6215,118300000.0
2009-12-16 11:21:00,1.6215,1.6217,1.6212,1.62125,97900000.0
2009-12-16 11:22:00,1.62115,1.6212,1.62075,1.621,69900000.0
2009-12-16 11:23:00,1.621,1.6212,1.6208,1.621,90600000.0
2009-12-16 11:24:00,1.62105,1.62115,1.62075,1.62075,148700000.0
2009-12-16 11:25:00,1.62075,1.62135,1.6206,1.6213,95900000.0
2009-12-16 11:26:00,1.62135,1.6216,1.6213,1.62145,43800000.0
2009-12-16 11:27:00,1.62145,1.62145,1.62125,1.62125,34300000.0
2009-12-16 11:28:00,1.62125,1.6213,1.6211,1.6213,70000000.0
2009-12-16 11:29:00,1.6213,1.6213,1.62075,1.6208,76600000.0
2009-12-16 11:30:00,1.62085,1.62095,1.6202,1.62045,172400000.0
2009-12-16 11:31:00,1.6205,1.62065,1.6199,1.61995,144000000.0
2009-12-16 11:32:00,1.6199,1.62025,1.6196,1.61965,178500000.0
2009-12-16 11:33:00,1.61955,1.62,1.61945,1.6199,120900000.0
2009-12-16 11:34:00,1.61995,1.61995,1.6195,1.61965,73800000.0
2009-12-16 11:35:00,1.61965,1.6198,1.61925,1.6194,144100000.0
2009-12-16 11:36:00,1.6193,1.6196,1.61915,1.6193,160200000.0
2009-12-16 11:37:00,1.61935,1.61935,1.6188,1.619,157100000.0
2009-12-16 11:38:00,1.61905,1.61915,1.61885,1.61905,171500000.0
2009-12-16 11:39:00,1.61895,1.61995,1.61885,1.61985,163900000.0
2009-12-16 11:40:00,1.6198,1.6198,1.61935,1.61965,141100000.0
2009-12-16 11:41:00,1.61975,1.62,1.61925,1.6193,137300000.0
2009-12-16 11:42:00,1.61935,1.61945,1.6191,1.61935,108800000.0
2009-12-16 11:43:00,1.61935,1.6194,1.61885,1.61905,95500000.0
2009-12-16 11:44:00,1.61905,1.6193,1.61885,1.619,121100000.0
2009-12-16 11:45:00,1.619,1.6192,1.61855,1.61855,152700000.0
2009-12-16 11:46:00,1.61865,1.6191,1.61845,1.619,173300000.0
2009-12-16 11:47:00,1.6192,1.61985,1.6188,1.61975,142600000.0
2009-12-16 11:48:00,1.61975,1.61985,1.61925,1.6194,112800000.0
2009-12-16 11:49:00,1.6194,1.6194,1.61895,1.6191,90200000.0
2009-12-16 11:50:00,1.6191,1.6194,1.6191,1.6194,88100000.0
2009-12-16 11:51:00,1.6194,1.6195,1.61875,1.6189,162400000.0
2009-12-16 11:52:00,1.6188,1.61955,1.61855,1.61955,102700000.0
2009-12-16 11:53:00,1.61955,1.61985,1.61935,1.6198,141700000.0
2009-12-16 11:54:00,1.62,1.62,1.6195,1.61965,85000000.0
2009-12-16 11:55:00,1.61955,1.62,1.6195,1.62,124300000.0
2009-12-16 11:56:00,1.6199,1.62135,1.6199,1.62135,183600000.0
2009-12-16 11:57:00,1.6211,1.6219,1.62105,1.62175,240900000.0
2009-12-16 11:58:00,1.62175,1.6222,1.62155,1.62205,262000000.0
2009-12-16 11:59:00,1.62195,1.62215,1.62155,1.62165,320800000.0
2009-12-16 12:00:00,1.62165,1.622,1.62095,1.62105,315500000.0
2009-12-16 12:01:00,1.62115,1.62205,1.6209,1.6219,213400000.0
2009-12-16 12:02:00,1.622,1.6222,1.62165,1.62195,189500000.0
2009-12-16 12:03:00,1.6221,1.6221,1.6215,1.62155,184600000.0
2009-12-16 12:04:00,1.62145,1.62155,1.621,1.6212,150900000.0
2009-12-16 12:05:00,1.6212,1.62155,1.621,1.62115,145400000.0
2009-12-16 12:06:00,1.62115,1.6213,1.62075,1.62095,147500000.0
2009-12-16 12:07:00,1.62085,1.6209,1.6204,1.62055,128900000.0
2009-12-16 12:08:00,1.6204,1.6207,1.6203,1.6204,170000000.0
2009-12-16 12:09:00,1.6204,1.6206,1.62005,1.6201,137900000.0
2009-12-16 12:10:00,1.6201,1.6202,1.6189,1.61915,181800000.0
2009-12-16 12:11:00,1.6191,1.61935,1.6188,1.6188,85300000.0
2009-12-16 12:12:00,1.61885,1.61905,1.61795,1.61825,174800000.0
2009-12-16 12:13:00,1.61835,1.6185,1.61805,1.6181,124100000.0
2009-12-16 12:14:00,1.6182,1.6185,1.6181,1.61825,141200000.0
2009-12-16 12:15:00,1.6182,1.6187,1.6182,1.61855,147100000.0
2009-12-16 12:16:00,1.6187,1.6188,1.6184,1.61875,129800000.0
2009-12-16 12:17:00,1.6187,1.61895,1.61855,1.61855,131200000.0
2009-12-16 12:18:00,1.61855,1.6186,1.61825,1.61825,110100000.0
2009-12-16 12:19:00,1.61835,1.6186,1.6183,1.61835,60900000.0
2009-12-16 12:20:00,1.6183,1.61865,1.61795,1.61805,160700000.0
2009-12-16 12:21:00,1.61815,1.61815,1.61745,1.61745,171500000.0
2009-12-16 12:22:00,1.61745,1.6181,1.61715,1.6178,213900000.0
2009-12-16 12:23:00,1.61785,1.61795,1.61755,1.6178,166300000.0
2009-12-16 12:24:00,1.61775,1.61785,1.6174,1.61775,174100000.0
2009-12-16 12:25:00,1.6177,1.61815,1.6176,1.61805,191200000.0
2009-12-16 12:26:00,1.618,1.6182,1.61785,1.61815,103200000.0
2009-12-16 12:27:00,1.61815,1.61845,1.6176,1.61845,135900000.0
2009-12-16 12:28:00,1.6183,1.6187,1.61805,1.6187,206200000.0
2009-12-16 12:29:00,1.61875,1.61895,1.61835,1.6188,123800000.0
2009-12-16 12:30:00,1.6188,1.6191,1.61865,1.6189,70500000.0
2009-12-16 12:31:00,1.6189,1.61985,1.6188,1.61915,126700000.0
2009-12-16 12:32:00,1.6192,1.6194,1.6183,1.61835,155800000.0
2009-12-16 12:33:00,1.61835,1.61915,1.6183,1.619,197200000.0
2009-12-16 12:34:00,1.61905,1.61915,1.61865,1.6189,173500000.0
2009-12-16 12:35:00,1.6188,1.61895,1.61815,1.61825,98600000.0
2009-12-16 12:36:00,1.61835,1.61845,1.618,1.6181,192400000.0
2009-12-16 12:37:00,1.6182,1.6183,1.61795,1.6182,127900000.0
2009-12-16 12:38:00,1.6182,1.61845,1.61805,1.6182,135300000.0
2009-12-16 12:39:00,1.6182,1.6184,1.618,1.61815,259000000.0
2009-12-16 12:40:00,1.61815,1.61845,1.61795,1.61825,174000000.0
2009-12-16 12:41:00,1.61825,1.61825,1.61785,1.618,118300000.0
2009-12-16 12:42:00,1.6181,1.6183,1.61795,1.618,57800000.0
2009-12-16 12:43:00,1.618,1.6182,1.61795,1.6181,56500000.0
2009-12-16 12:44:00,1.61815,1.61825,1.618,1.6181,52300000.0
2009-12-16 12:45:00,1.61815,1.6184,1.6181,1.61835,110200000.0
2009-12-16 12:46:00,1.6183,1.6184,1.61805,1.6181,106800000.0
2009-12-16 12:47:00,1.6181,1.6182,1.6178,1.61805,119500000.0
2009-12-16 12:48:00,1.61805,1.6184,1.61795,1.6183,68800000.0
2009-12-16 12:49:00,1.61825,1.61845,1.6182,1.6183,47700000.0
2009-12-16 12:50:00,1.61845,1.61845,1.61805,1.61815,54500000.0
2009-12-16 12:51:00,1.61825,1.6183,1.61805,1.6181,42800000.0
2009-12-16 12:52:00,1.61815,1.61835,1.61805,1.6183,114500000.0
2009-12-16 12:53:00,1.61835,1.61865,1.6183,1.61845,105600000.0
2009-12-16 12:54:00,1.61845,1.61855,1.6181,1.61835,176000000.0
2009-12-16 12:55:00,1.61835,1.61835,1.618,1.6181,90700000.0
2009-12-16 12:56:00,1.61815,1.6182,1.61785,1.61815,58800000.0
2009-12-16 12:57:00,1.6181,1.61835,1.61805,1.61805,105100000.0
2009-12-16 12:58:00,1.61815,1.61815,1.61785,1.61795,61700000.0
2009-12-16 12:59:00,1.61795,1.6182,1.61795,1.618,76700000.0
2009-12-16 13:00:00,1.618,1.61825,1.61795,1.61815,63000000.0
2009-12-16 13:01:00,1.6182,1.6185,1.6182,1.61835,68200000.0
2009-12-16 13:02:00,1.61835,1.61835,1.618,1.61805,105100000.0
2009-12-16 13:03:00,1.61805,1.61815,1.618,1.6181,81800000.0
2009-12-16 13:04:00,1.618,1.61805,1.6179,1.61805,76700000.0
2009-12-16 13:05:00,1.61805,1.61825,1.6179,1.61795,53100000.0
2009-12-16 13:06:00,1.61795,1.61805,1.6177,1.6178,94400000.0
2009-12-16 13:07:00,1.6177,1.618,1.61745,1.61745,95100000.0
2009-12-16 13:08:00,1.61745,1.6176,1.6173,1.6175,63900000.0
2009-12-16 13:09:00,1.6176,1.6176,1.61735,1.6174,57100000.0
2009-12-16 13:10:00,1.6175,1.6177,1.6174,1.6176,47600000.0
2009-12-16 13:11:00,1.61755,1.6177,1.6175,1.6177,38400000.0
2009-12-16 13:12:00,1.6177,1.6179,1.61755,1.61785,48200000.0
2009-12-16 13:13:00,1.6179,1.6181,1.6178,1.61785,86000000.0
2009-12-16 13:14:00,1.6179,1.6179,1.61775,1.61785,51200000.0
2009-12-16 13:15:00,1.61785,1.61825,1.61785,1.61825,58500000.0
2009-12-16 13:16:00,1.61835,1.61875,1.61835,1.61835,108500000.0
2009-12-16 13:17:00,1.61835,1.6186,1.6179,1.61815,108700000.0
2009-12-16 13:18:00,1.61805,1.6183,1.61805,1.6183,41000000.0
2009-12-16 13:19:00,1.61825,1.61845,1.61815,1.61835,50900000.0
2009-12-16 13:20:00,1.6183,1.6186,1.6182,1.6186,72300000.0
2009-12-16 13:21:00,1.6185,1.61855,1.6182,1.6184,74000000.0
2009-12-16 13:22:00,1.6184,1.6185,1.6176,1.6176,106800000.0
2009-12-16 13:23:00,1.61765,1.6181,1.6174,1.61755,106900000.0
2009-12-16 13:24:00,1.61745,1.61765,1.61725,1.61735,76900000.0
2009-12-16 13:25:00,1.6173,1.61765,1.6173,1.61735,28700000.0
2009-12-16 13:26:00,1.61745,1.61765,1.61725,1.6173,60300000.0
2009-12-16 13:27:00,1.6173,1.6175,1.61695,1.61715,127800000.0
2009-12-16 13:28:00,1.6173,1.6175,1.6166,1.6167,148200000.0
2009-12-16 13:29:00,1.6168,1.61685,1.6154,1.61585,165700000.0
2009-12-16 13:30:00,1.61585,1.61625,1.6158,1.6162,131500000.0
2009-12-16 13:31:00,1.6161,1.617,1.616,1.6166,139800000.0
2009-12-16 13:32:00,1.61655,1.6167,1.6164,1.6167,86200000.0
2009-12-16 13:33:00,1.6167,1.61725,1.61665,1.61725,58700000.0
2009-12-16 13:34:00,1.61715,1.61745,1.617,1.6174,54000000.0
2009-12-16 13:35:00,1.61735,1.6176,1.61725,1.6176,64200000.0
2009-12-16 13:36:00,1.6176,1.61775,1.6173,1.61745,125600000.0
2009-12-16 13:37:00,1.6175,1.6177,1.61725,1.6175,101500000.0
2009-12-16 13:38:00,1.6175,1.61765,1.61735,1.61735,33500000.0
2009-12-16 13:39:00,1.61735,1.61735,1.61695,1.61705,100400000.0
2009-12-16 13:40:00,1.61705,1.61705,1.6167,1.6169,96800000.0
2009-12-16 13:41:00,1.6169,1.61715,1.6168,1.61695,72800000.0
2009-12-16 13:42:00,1.61705,1.61705,1.6169,1.61695,26100000.0
2009-12-16 13:43:00,1.617,1.61715,1.61665,1.6168,55100000.0
2009-12-16 13:44:00,1.6168,1.617,1.61665,1.61685,90400000.0
2009-12-16 13:45:00,1.6169,1.617,1.6167,1.61675,27400000.0
2009-12-16 13:46:00,1.61675,1.6169,1.616,1.6162,94800000.0
2009-12-16 13:47:00,1.6162,1.61655,1.616,1.61655,92300000.0
2009-12-16 13:48:00,1.61635,1.61665,1.6163,1.6164,49500000.0
2009-12-16 13:49:00,1.61635,1.61665,1.61625,1.61655,72900000.0
2009-12-16 13:50:00,1.61655,1.61675,1.61655,1.61655,46600000.0
2009-12-16 13:51:00,1.6166,1.61675,1.6165,1.6166,54200000.0
2009-12-16 13:52:00,1.6168,1.61705,1.61665,1.6168,62600000.0
2009-12-16 13:53:00,1.6168,1.6172,1.6165,1.6172,128000000.0
2009-12-16 13:54:00,1.61715,1.61745,1.61685,1.6171,111600000.0
2009-12-16 13:55:00,1.6171,1.6177,1.6171,1.6174,118600000.0
2009-12-16 13:56:00,1.6174,1.61765,1.61735,1.61745,66700000.0
2009-12-16 13:57:00,1.61745,1.61755,1.6174,1.6174,51500000.0
2009-12-16 13:58:00,1.61745,1.6176,1.6171,1.6172,113000000.0
2009-12-16 13:59:00,1.61715,1.61745,1.61695,1.6172,120000000.0
2009-12-16 14:00:00,1.61705,1.61745,1.6165,1.61665,121700000.0
2009-12-16 14:01:00,1.61675,1.61715,1.61665,1.6168,126300000.0
2009-12-16 14:02:00,1.6168,1.61755,1.6168,1.61685,168800000.0
2009-12-16 14:03:00,1.61685,1.61755,1.61675,1.61735,111200000.0
2009-12-16 14:04:00,1.61735,1.6174,1.6169,1.61695,55300000.0
2009-12-16 14:05:00,1.617,1.61735,1.61685,1.61735,116600000.0
2009-12-16 14:06:00,1.61735,1.61785,1.61735,1.6177,97500000.0
2009-12-16 14:07:00,1.61765,1.61775,1.6173,1.6173,78900000.0
2009-12-16 14:08:00,1.6173,1.6176,1.61725,1.6176,73200000.0
2009-12-16 14:09:00,1.61775,1.6178,1.6176,1.6178,67100000.0
2009-12-16 14:10:00,1.6178,1.61805,1.61775,1.6179,117300000.0
2009-12-16 14:11:00,1.6179,1.6184,1.61785,1.6182,92300000.0
2009-12-16 14:12:00,1.61825,1.6184,1.6181,1.6183,77600000.0
2009-12-16 14:13:00,1.6183,1.61855,1.61805,1.61845,64100000.0
2009-12-16 14:14:00,1.61845,1.6186,1.6183,1.6185,67100000.0
2009-12-16 14:15:00,1.61845,1.61905,1.61835,1.61875,101000000.0
2009-12-16 14:16:00,1.61875,1.61905,1.61875,1.61895,42200000.0
2009-12-16 14:17:00,1.6188,1.61905,1.6187,1.619,97000000.0
2009-12-16 14:18:00,1.61905,1.61905,1.6187,1.6188,73200000.0
2009-12-16 14:19:00,1.6188,1.6188,1.6183,1.61835,69000000.0
2009-12-16 14:20:00,1.61845,1.6185,1.6178,1.6179,53300000.0
2009-12-16 14:21:00,1.6178,1.6182,1.61775,1.61805,130300000.0
2009-12-16 14:22:00,1.618,1.61855,1.618,1.61825,83300000.0
2009-12-16 14:23:00,1.61825,1.61825,1.61755,1.61765,108700000.0
2009-12-16 14:24:00,1.6176,1.6176,1.6171,1.6172,99600000.0
2009-12-16 14:25:00,1.6172,1.6174,1.617,1.6173,94900000.0
2009-12-16 14:26:00,1.6173,1.61745,1.6172,1.6172,80600000.0
2009-12-16 14:27:00,1.61725,1.6173,1.61695,1.61715,66900000.0
2009-12-16 14:28:00,1.6172,1.6174,1.61715,1.61715,27900000.0
2009-12-16 14:29:00,1.61715,1.6177,1.61695,1.61715,137800000.0
2009-12-16 14:30:00,1.61715,1.61755,1.617,1.6174,118100000.0
2009-12-16 14:31:00,1.6174,1.618,1.61735,1.6179,90600000.0
2009-12-16 14:32:00,1.61795,1.6182,1.6177,1.6182,62400000.0
2009-12-16 14:33:00,1.6181,1.61845,1.61805,1.6183,127600000.0
2009-12-16 14:34:00,1.61825,1.61825,1.6178,1.618,108200000.0
2009-12-16 14:35:00,1.61805,1.6183,1.6179,1.61815,63000000.0
2009-12-16 14:36:00,1.61825,1.61825,1.618,1.6181,46300000.0
2009-12-16 14:37:00,1.6181,1.61845,1.61805,1.61825,59600000.0
2009-12-16 14:38:00,1.6182,1.6184,1.618,1.6183,79300000.0
2009-12-16 14:39:00,1.6183,1.61835,1.61815,1.61825,50800000.0
2009-12-16 14:40:00,1.61825,1.6183,1.6182,1.6183,17500000.0
2009-12-16 14:41:00,1.61825,1.6187,1.61825,1.61835,60300000.0
2009-12-16 14:42:00,1.61835,1.6186,1.6183,1.61845,37100000.0
2009-12-16 14:43:00,1.6186,1.6186,1.61825,1.61825,23700000.0
2009-12-16 14:44:00,1.6182,1.6184,1.618,1.618,86800000.0
2009-12-16 14:45:00,1.618,1.61825,1.618,1.6181,48900000.0
2009-12-16 14:46:00,1.6181,1.6185,1.61805,1.6184,82900000.0
2009-12-16 14:47:00,1.61835,1.6188,1.61835,1.6185,80800000.0
2009-12-16 14:48:00,1.61855,1.61925,1.6182,1.61925,77300000.0
2009-12-16 14:49:00,1.61935,1.6194,1.61875,1.61885,68800000.0
2009-12-16 14:50:00,1.61875,1.61875,1.6184,1.61875,70200000.0
2009-12-16 14:51:00,1.61875,1.6188,1.6184,1.6188,92600000.0
2009-12-16 14:52:00,1.61885,1.6192,1.61875,1.619,61500000.0
2009-12-16 14:53:00,1.619,1.619,1.6183,1.6183,76400000.0
2009-12-16 14:54:00,1.6183,1.61855,1.61815,1.61825,80800000.0
2009-12-16 14:55:00,1.6183,1.61855,1.6183,1.61855,50600000.0
2009-12-16 14:56:00,1.6185,1.61875,1.61825,1.6183,47100000.0
2009-12-16 14:57:00,1.6183,1.6185,1.61815,1.6185,59300000.0
2009-12-16 14:58:00,1.61815,1.6186,1.61815,1.6184,58500000.0
2009-12-16 14:59:00,1.61845,1.61845,1.6182,1.6183,34000000.0
2009-12-16 15:00:00,1.61825,1.6184,1.61795,1.61835,112700000.0
2009-12-16 15:01:00,1.6183,1.61845,1.6182,1.6182,45800000.0
2009-12-16 15:02:00,1.6182,1.6184,1.61805,1.61835,120100000.0
2009-12-16 15:03:00,1.6183,1.6184,1.6183,1.61835,44500000.0
2009-12-16 15:04:00,1.61835,1.61845,1.6182,1.61825,70000000.0
2009-12-16 15:05:00,1.6182,1.6186,1.61805,1.6183,70000000.0
2009-12-16 15:06:00,1.61825,1.61825,1.6179,1.6181,134900000.0
2009-12-16 15:07:00,1.61815,1.6182,1.6179,1.618,124700000.0
2009-12-16 15:08:00,1.618,1.6183,1.6179,1.61805,71700000.0
2009-12-16 15:09:00,1.6181,1.61835,1.61805,1.6181,121100000.0
2009-12-16 15:10:00,1.6181,1.6184,1.6179,1.6182,83800000.0
2009-12-16 15:11:00,1.6182,1.6183,1.618,1.6182,100500000.0
2009-12-16 15:12:00,1.61815,1.6182,1.61765,1.6178,69600000.0
2009-12-16 15:13:00,1.6178,1.6181,1.61755,1.6178,112800000.0
2009-12-16 15:14:00,1.6179,1.618,1.6176,1.6179,87800000.0
2009-12-16 15:15:00,1.6179,1.61805,1.6176,1.61805,176400000.0
2009-12-16 15:16:00,1.618,1.61805,1.61765,1.61775,96200000.0
2009-12-16 15:17:00,1.61775,1.61805,1.6177,1.6178,60700000.0
2009-12-16 15:18:00,1.6178,1.6178,1.6175,1.6175,82700000.0
2009-12-16 15:19:00,1.6176,1.61785,1.6175,1.6177,53900000.0
2009-12-16 15:20:00,1.6177,1.61795,1.61765,1.61765,89100000.0
2009-12-16 15:21:00,1.61765,1.618,1.61765,1.6179,89500000.0
2009-12-16 15:22:00,1.618,1.618,1.61715,1.61725,69100000.0
2009-12-16 15:23:00,1.61725,1.61745,1.61695,1.6171,111300000.0
2009-12-16 15:24:00,1.61695,1.61735,1.61625,1.6164,129100000.0
2009-12-16 15:25:00,1.6163,1.6168,1.6162,1.61635,128500000.0
2009-12-16 15:26:00,1.61635,1.61635,1.61585,1.616,128400000.0
2009-12-16 15:27:00,1.6161,1.61615,1.61555,1.61565,128100000.0
2009-12-16 15:28:00,1.61575,1.61615,1.61555,1.6157,153700000.0
2009-12-16 15:29:00,1.61575,1.61625,1.6149,1.6152,207300000.0
2009-12-16 15:30:00,1.61545,1.61615,1.615,1.6155,387000000.0
2009-12-16 15:31:00,1.6155,1.61635,1.6155,1.61585,152900000.0
2009-12-16 15:32:00,1.61585,1.61655,1.6157,1.61635,141400000.0
2009-12-16 15:33:00,1.6163,1.6163,1.61565,1.6162,178700000.0
2009-12-16 15:34:00,1.61615,1.6165,1.616,1.61625,137200000.0
2009-12-16 15:35:00,1.6163,1.6166,1.6161,1.61615,120300000.0
2009-12-16 15:36:00,1.61615,1.61615,1.61505,1.61545,224300000.0
2009-12-16 15:37:00,1.61545,1.61585,1.61545,1.6157,65300000.0
2009-12-16 15:38:00,1.6157,1.61585,1.6153,1.61535,158000000.0
2009-12-16 15:39:00,1.61535,1.6155,1.61495,1.61535,176900000.0
2009-12-16 15:40:00,1.61555,1.61555,1.615,1.61525,110500000.0
2009-12-16 15:41:00,1.61525,1.61545,1.61465,1.61495,126600000.0
2009-12-16 15:42:00,1.61505,1.6154,1.61495,1.61535,99900000.0
2009-12-16 15:43:00,1.61535,1.6157,1.6153,1.61555,74700000.0
2009-12-16 15:44:00,1.61545,1.61555,1.615,1.61505,128300000.0
2009-12-16 15:45:00,1.61505,1.6153,1.61455,1.61485,176400000.0
2009-12-16 15:46:00,1.61485,1.61515,1.6148,1.6149,106500000.0
2009-12-16 15:47:00,1.61495,1.61525,1.6148,1.6148,135100000.0
2009-12-16 15:48:00,1.6148,1.615,1.61455,1.615,94900000.0
2009-12-16 15:49:00,1.61495,1.61505,1.6145,1.6146,52600000.0
2009-12-16 15:50:00,1.6145,1.6147,1.61445,1.61465,115100000.0
2009-12-16 15:51:00,1.61485,1.6152,1.61465,1.61505,52200000.0
2009-12-16 15:52:00,1.61495,1.61525,1.61495,1.6152,113900000.0
2009-12-16 15:53:00,1.6152,1.61525,1.61495,1.61505,52800000.0
2009-12-16 15:54:00,1.61505,1.61515,1.615,1.615,50500000.0
2009-12-16 15:55:00,1.6151,1.61515,1.615,1.61515,31100000.0
2009-12-16 15:56:00,1.61515,1.6153,1.6149,1.6151,82400000.0
2009-12-16 15:57:00,1.615,1.6153,1.6149,1.61505,131800000.0
2009-12-16 15:58:00,1.61495,1.6154,1.61495,1.6153,65200000.0
2009-12-16 15:59:00,1.6153,1.61585,1.61525,1.61565,99300000.0
2009-12-16 16:00:00,1.61565,1.6158,1.61555,1.6158,128100000.0
2009-12-16 16:01:00,1.6157,1.6159,1.6157,1.6158,34400000.0
2009-12-16 16:02:00,1.61575,1.6163,1.6156,1.61625,88500000.0
2009-12-16 16:03:00,1.6163,1.6167,1.61605,1.61655,111400000.0
2009-12-16 16:04:00,1.6166,1.6168,1.6165,1.61675,80800000.0
2009-12-16 16:05:00,1.61675,1.617,1.6166,1.6167,100800000.0
2009-12-16 16:06:00,1.6168,1.6169,1.6163,1.61635,106700000.0
2009-12-16 16:07:00,1.6164,1.61685,1.6164,1.6167,94400000.0
2009-12-16 16:08:00,1.6168,1.6172,1.6167,1.6172,99400000.0
2009-12-16 16:09:00,1.61705,1.61725,1.61695,1.617,57600000.0
2009-12-16 16:10:00,1.617,1.6171,1.61685,1.6171,90400000.0
2009-12-16 16:11:00,1.6171,1.6173,1.61705,1.61705,87000000.0
2009-12-16 16:12:00,1.6171,1.6172,1.61685,1.617,82000000.0
2009-12-16 16:13:00,1.617,1.6172,1.6167,1.61695,89200000.0
2009-12-16 16:14:00,1.617,1.617,1.61665,1.617,99800000.0
2009-12-16 16:15:00,1.617,1.6171,1.61645,1.6166,155100000.0
2009-12-16 16:16:00,1.61665,1.617,1.6166,1.6169,87700000.0
2009-12-16 16:17:00,1.6169,1.6169,1.6166,1.61665,84400000.0
2009-12-16 16:18:00,1.61665,1.61675,1.61645,1.6165,107200000.0
2009-12-16 16:19:00,1.61665,1.6169,1.6166,1.6168,72100000.0
2009-12-16 16:20:00,1.6168,1.61695,1.61665,1.61685,58700000.0
2009-12-16 16:21:00,1.61685,1.6171,1.6168,1.6168,55200000.0
2009-12-16 16:22:00,1.6167,1.61695,1.61665,1.6169,79300000.0
2009-12-16 16:23:00,1.6169,1.617,1.6167,1.617,74700000.0
2009-12-16 16:24:00,1.6169,1.6173,1.6169,1.61715,74100000.0
2009-12-16 16:25:00,1.6172,1.61755,1.6171,1.61755,147700000.0
2009-12-16 16:26:00,1.6176,1.6177,1.61745,1.6176,34100000.0
2009-12-16 16:27:00,1.6177,1.61785,1.6174,1.6176,120200000.0
2009-12-16 16:28:00,1.6176,1.6177,1.61735,1.6177,103200000.0
2009-12-16 16:29:00,1.6175,1.6177,1.6173,1.6175,111600000.0
2009-12-16 16:30:00,1.6175,1.61765,1.61715,1.6172,106100000.0
2009-12-16 16:31:00,1.6172,1.61735,1.617,1.6171,151900000.0
2009-12-16 16:32:00,1.6171,1.6172,1.61655,1.6166,123700000.0
2009-12-16 16:33:00,1.6166,1.61675,1.61645,1.61675,97400000.0
2009-12-16 16:34:00,1.61675,1.61675,1.6163,1.6163,123800000.0
2009-12-16 16:35:00,1.61625,1.6166,1.6162,1.6166,93200000.0
2009-12-16 16:36:00,1.61645,1.61705,1.6162,1.61705,230400000.0
2009-12-16 16:37:00,1.6171,1.6172,1.61635,1.61645,258500000.0
2009-12-16 16:38:00,1.61645,1.61705,1.61635,1.6168,187600000.0
2009-12-16 16:39:00,1.61685,1.61705,1.6165,1.6167,140900000.0
2009-12-16 16:40:00,1.61665,1.617,1.61645,1.61655,224800000.0
2009-12-16 16:41:00,1.61655,1.61755,1.6164,1.61755,164600000.0
2009-12-16 16:42:00,1.6174,1.6177,1.617,1.6177,174400000.0
2009-12-16 16:43:00,1.6176,1.6176,1.61675,1.6169,167100000.0
2009-12-16 16:44:00,1.61685,1.6172,1.61665,1.61675,223000000.0
2009-12-16 16:45:00,1.61675,1.617,1.6162,1.6163,182300000.0
2009-12-16 16:46:00,1.61625,1.6171,1.61615,1.6169,180400000.0
2009-12-16 16:47:00,1.61695,1.6171,1.6165,1.61655,195000000.0
2009-12-16 16:48:00,1.6165,1.61685,1.6164,1.6168,155400000.0
2009-12-16 16:49:00,1.61665,1.61685,1.6165,1.61675,148700000.0
2009-12-16 16:50:00,1.61675,1.617,1.6165,1.6166,134500000.0
2009-12-16 16:51:00,1.6167,1.6169,1.61635,1.6169,177400000.0
2009-12-16 16:52:00,1.6169,1.61705,1.61645,1.61645,158500000.0
2009-12-16 16:53:00,1.61655,1.6167,1.61565,1.6159,232900000.0
2009-12-16 16:54:00,1.6159,1.6164,1.6158,1.6161,163500000.0
2009-12-16 16:55:00,1.6162,1.6165,1.6159,1.61635,163900000.0
2009-12-16 16:56:00,1.6163,1.6164,1.61605,1.6164,129200000.0
2009-12-16 16:57:00,1.61635,1.61685,1.61605,1.61675,202200000.0
2009-12-16 16:58:00,1.6168,1.6171,1.6166,1.61685,170400000.0
2009-12-16 16:59:00,1.6169,1.61745,1.6168,1.61705,136200000.0
2009-12-16 17:00:00,1.6169,1.6173,1.61685,1.61695,112200000.0
2009-12-16 17:01:00,1.617,1.61745,1.61695,1.61705,214300000.0
2009-12-16 17:02:00,1.61695,1.61735,1.6167,1.61705,201800000.0
2009-12-16 17:03:00,1.6171,1.6174,1.6169,1.61725,128100000.0
2009-12-16 17:04:00,1.61725,1.61735,1.6167,1.61685,139400000.0
2009-12-16 17:05:00,1.61685,1.61715,1.6167,1.61685,142100000.0
2009-12-16 17:06:00,1.61685,1.6171,1.6166,1.6169,168600000.0
2009-12-16 17:07:00,1.61685,1.617,1.6166,1.61665,148700000.0
2009-12-16 17:08:00,1.61665,1.617,1.61665,1.61675,129800000.0
2009-12-16 17:09:00,1.6166,1.61705,1.6166,1.6169,140700000.0
2009-12-16 17:10:00,1.6169,1.617,1.6164,1.6165,120400000.0
2009-12-16 17:11:00,1.6166,1.6167,1.61605,1.61615,98400000.0
2009-12-16 17:12:00,1.61615,1.61645,1.61605,1.61635,108800000.0
2009-12-16 17:13:00,1.6164,1.6168,1.61615,1.61655,120100000.0
2009-12-16 17:14:00,1.61665,1.6168,1.61645,1.61665,142000000.0
2009-12-16 17:15:00,1.61665,1.61705,1.61655,1.61695,119400000.0
2009-12-16 17:16:00,1.61685,1.6175,1.61675,1.61725,118500000.0
2009-12-16 17:17:00,1.6174,1.61765,1.61725,1.6173,123300000.0
2009-12-16 17:18:00,1.6173,1.6176,1.61715,1.61745,116700000.0
2009-12-16 17:19:00,1.6175,1.6177,1.61715,1.6172,68700000.0
2009-12-16 17:20:00,1.6172,1.61755,1.6172,1.6173,72300000.0
2009-12-16 17:21:00,1.6174,1.61755,1.6172,1.6174,118900000.0
2009-12-16 17:22:00,1.61745,1.61765,1.61735,1.6175,97500000.0
2009-12-16 17:23:00,1.6177,1.61775,1.6174,1.61755,89400000.0
2009-12-16 17:24:00,1.61755,1.61785,1.6174,1.6175,112700000.0
2009-12-16 17:25:00,1.6175,1.61805,1.6174,1.6178,101400000.0
2009-12-16 17:26:00,1.6177,1.6179,1.61765,1.61775,117800000.0
2009-12-16 17:27:00,1.61775,1.61785,1.6174,1.6175,107500000.0
2009-12-16 17:28:00,1.6175,1.6178,1.6173,1.61755,158400000.0
2009-12-16 17:29:00,1.6176,1.6176,1.61725,1.6174,124900000.0
2009-12-16 17:30:00,1.61755,1.61765,1.61675,1.61705,135600000.0
2009-12-16 17:31:00,1.6171,1.61745,1.61665,1.61685,141100000.0
2009-12-16 17:32:00,1.6169,1.6171,1.61665,1.6168,109300000.0
2009-12-16 17:33:00,1.6167,1.61725,1.61645,1.61695,109000000.0
2009-12-16 17:34:00,1.61695,1.6176,1.6169,1.61745,131100000.0
2009-12-16 17:35:00,1.6175,1.6177,1.6171,1.61715,147600000.0
2009-12-16 17:36:00,1.6172,1.61745,1.61685,1.61735,148200000.0
2009-12-16 17:37:00,1.61735,1.61765,1.6171,1.61755,170400000.0
2009-12-16 17:38:00,1.61745,1.61805,1.61745,1.61795,122200000.0
2009-12-16 17:39:00,1.618,1.6181,1.6177,1.61795,92400000.0
2009-12-16 17:40:00,1.61795,1.61825,1.6178,1.6181,122100000.0
2009-12-16 17:41:00,1.6181,1.6184,1.61795,1.61805,108900000.0
2009-12-16 17:42:00,1.6181,1.61825,1.6178,1.61815,71600000.0
2009-12-16 17:43:00,1.61825,1.61825,1.61785,1.61795,69500000.0
2009-12-16 17:44:00,1.61795,1.618,1.61775,1.61785,61300000.0
2009-12-16 17:45:00,1.61785,1.6182,1.6178,1.61815,97200000.0
2009-12-16 17:46:00,1.61815,1.61825,1.61795,1.6181,98600000.0
2009-12-16 17:47:00,1.6181,1.61835,1.6181,1.6182,93100000.0
2009-12-16 17:48:00,1.61815,1.61855,1.6181,1.6182,137500000.0
2009-12-16 17:49:00,1.6183,1.61865,1.6182,1.61845,85400000.0
2009-12-16 17:50:00,1.61845,1.61865,1.61835,1.6185,87500000.0
2009-12-16 17:51:00,1.6185,1.61885,1.61845,1.61875,60200000.0
2009-12-16 17:52:00,1.61875,1.61905,1.61855,1.6189,195400000.0
2009-12-16 17:53:00,1.6189,1.61925,1.6189,1.619,127200000.0
2009-12-16 17:54:00,1.619,1.6193,1.61895,1.61895,123900000.0
2009-12-16 17:55:00,1.61885,1.61935,1.61885,1.6191,150100000.0
2009-12-16 17:56:00,1.6192,1.61965,1.6191,1.6195,162200000.0
2009-12-16 17:57:00,1.6194,1.61965,1.6192,1.6194,134300000.0
2009-12-16 17:58:00,1.61935,1.62045,1.61915,1.6201,169700000.0
2009-12-16 17:59:00,1.6201,1.6208,1.6201,1.6206,160500000.0
2009-12-16 18:00:00,1.62065,1.6209,1.6199,1.62015,214800000.0
2009-12-16 18:01:00,1.6201,1.6205,1.62005,1.6205,155900000.0
2009-12-16 18:02:00,1.6205,1.6206,1.61995,1.6202,122400000.0
2009-12-16 18:03:00,1.6202,1.6204,1.62005,1.6202,147500000.0
2009-12-16 18:04:00,1.62025,1.6204,1.6199,1.62,220300000.0
2009-12-16 18:05:00,1.62,1.62035,1.6199,1.6199,147200000.0
2009-12-16 18:06:00,1.61995,1.62005,1.61955,1.6197,115100000.0
2009-12-16 18:07:00,1.6197,1.62,1.61935,1.6198,207600000.0
2009-12-16 18:08:00,1.61985,1.6201,1.61955,1.6198,158100000.0
2009-12-16 18:09:00,1.6197,1.62,1.6196,1.6196,139800000.0
2009-12-16 18:10:00,1.61955,1.61985,1.6194,1.6197,141800000.0
2009-12-16 18:11:00,1.6197,1.62,1.6196,1.6197,113700000.0
2009-12-16 18:12:00,1.61965,1.6201,1.61965,1.62,83300000.0
2009-12-16 18:13:00,1.61995,1.62,1.6197,1.61995,79500000.0
2009-12-16 18:14:00,1.6199,1.62045,1.61985,1.62005,87900000.0
2009-12-16 18:15:00,1.62005,1.62025,1.6197,1.6199,92000000.0
2009-12-16 18:16:00,1.61995,1.62025,1.6199,1.62015,79400000.0
2009-12-16 18:17:00,1.6202,1.6203,1.6199,1.61995,103800000.0
2009-12-16 18:18:00,1.6199,1.62025,1.61955,1.62025,201400000.0
2009-12-16 18:19:00,1.62025,1.62045,1.62005,1.62025,107900000.0
2009-12-16 18:20:00,1.6203,1.62035,1.6199,1.6201,92300000.0
2009-12-16 18:21:00,1.6201,1.62015,1.6198,1.6198,53200000.0
2009-12-16 18:22:00,1.6198,1.62,1.6197,1.6198,84600000.0
2009-12-16 18:23:00,1.6199,1.62015,1.6197,1.61995,104200000.0
2009-12-16 18:24:00,1.61995,1.62,1.61965,1.61985,104500000.0
2009-12-16 18:25:00,1.61985,1.62005,1.61985,1.6199,44300000.0
2009-12-16 18:26:00,1.61995,1.6202,1.61985,1.62,85000000.0
2009-12-16 18:27:00,1.61995,1.6203,1.61975,1.6199,127400000.0
2009-12-16 18:28:00,1.62005,1.6203,1.61995,1.61995,84100000.0
2009-12-16 18:29:00,1.61995,1.6202,1.61985,1.62015,86600000.0
2009-12-16 18:30:00,1.6202,1.62025,1.6198,1.6198,97600000.0
2009-12-16 18:31:00,1.61995,1.62035,1.6198,1.62015,152000000.0
2009-12-16 18:32:00,1.62015,1.6202,1.6199,1.6201,149800000.0
2009-12-16 18:33:00,1.6201,1.6201,1.61985,1.62,27200000.0
2009-12-16 18:34:00,1.62,1.62015,1.61985,1.6199,43700000.0
2009-12-16 18:35:00,1.62,1.62015,1.61975,1.61995,107700000.0
2009-12-16 18:36:00,1.62,1.6202,1.61915,1.61935,98700000.0
2009-12-16 18:37:00,1.61945,1.61945,1.6187,1.619,85700000.0
2009-12-16 18:38:00,1.619,1.619,1.6184,1.6186,80400000.0
2009-12-16 18:39:00,1.6186,1.619,1.6186,1.61885,35300000.0
2009-12-16 18:40:00,1.61895,1.61895,1.6185,1.6186,116000000.0
2009-12-16 18:41:00,1.6186,1.61905,1.6186,1.61885,51400000.0
2009-12-16 18:42:00,1.61885,1.619,1.61875,1.6189,89500000.0
2009-12-16 18:43:00,1.6189,1.61895,1.61875,1.6188,35000000.0
2009-12-16 18:44:00,1.6188,1.61895,1.61865,1.61865,29500000.0
2009-12-16 18:45:00,1.6187,1.6188,1.6184,1.61855,95800000.0
2009-12-16 18:46:00,1.6185,1.61865,1.61805,1.61805,34500000.0
2009-12-16 18:47:00,1.61815,1.61845,1.61815,1.61835,66600000.0
2009-12-16 18:48:00,1.61835,1.6185,1.61825,1.61845,77900000.0
2009-12-16 18:49:00,1.6185,1.61855,1.61815,1.61815,74300000.0
2009-12-16 18:50:00,1.61815,1.61835,1.61815,1.61825,27300000.0
2009-12-16 18:51:00,1.61835,1.61855,1.61815,1.61815,66900000.0
2009-12-16 18:52:00,1.61815,1.61815,1.61755,1.6177,49500000.0
2009-12-16 18:53:00,1.6177,1.618,1.6176,1.61775,58800000.0
2009-12-16 18:54:00,1.61765,1.61765,1.61655,1.61655,92000000.0
2009-12-16 18:55:00,1.61655,1.617,1.61645,1.6168,89200000.0
2009-12-16 18:56:00,1.6169,1.6171,1.61665,1.61665,73900000.0
2009-12-16 18:57:00,1.61665,1.61695,1.61665,1.61695,19500000.0
2009-12-16 18:58:00,1.61685,1.61715,1.61675,1.617,94900000.0
2009-12-16 18:59:00,1.61695,1.6172,1.61675,1.61705,89700000.0
2009-12-16 19:00:00,1.61705,1.61705,1.6168,1.61685,60300000.0
2009-12-16 19:01:00,1.61685,1.61715,1.61675,1.61705,78800000.0
2009-12-16 19:02:00,1.61705,1.61705,1.6168,1.61695,46400000.0
2009-12-16 19:03:00,1.617,1.617,1.61695,1.617,24100000.0
2009-12-16 19:04:00,1.61705,1.61715,1.61695,1.6171,31300000.0
2009-12-16 19:05:00,1.6171,1.61715,1.6169,1.61695,34500000.0
2009-12-16 19:06:00,1.6169,1.61715,1.6169,1.6171,23800000.0
2009-12-16 19:07:00,1.6171,1.61735,1.617,1.6173,54200000.0
2009-12-16 19:08:00,1.6173,1.6174,1.6171,1.61715,58000000.0
2009-12-16 19:09:00,1.61705,1.61725,1.6169,1.617,88600000.0
2009-12-16 19:10:00,1.61695,1.6174,1.61685,1.61735,66000000.0
2009-12-16 19:11:00,1.6174,1.61745,1.617,1.617,53300000.0
2009-12-16 19:12:00,1.61715,1.6174,1.61695,1.6174,97800000.0
2009-12-16 19:13:00,1.61745,1.61775,1.61745,1.61775,89100000.0
2009-12-16 19:14:00,1.61795,1.61795,1.6178,1.6179,15000000.0
2009-12-16 19:15:00,1.61795,1.6181,1.61765,1.6178,75600000.0
2009-12-16 19:16:00,1.6178,1.6179,1.61765,1.61785,50900000.0
2009-12-16 19:17:00,1.61785,1.6179,1.61765,1.6177,46400000.0
2009-12-16 19:18:00,1.6177,1.6181,1.61765,1.6181,67000000.0
2009-12-16 19:19:00,1.6181,1.6183,1.61805,1.6183,84900000.0
2009-12-16 19:20:00,1.6183,1.6183,1.61775,1.61785,40000000.0
2009-12-16 19:21:00,1.61785,1.61785,1.61755,1.61775,71500000.0
2009-12-16 19:22:00,1.61775,1.618,1.61765,1.618,99500000.0
2009-12-16 19:23:00,1.618,1.61815,1.61785,1.61795,111800000.0
2009-12-16 19:24:00,1.6179,1.6181,1.61755,1.61775,112200000.0
2009-12-16 19:25:00,1.61775,1.61785,1.617,1.6172,180800000.0
2009-12-16 19:26:00,1.6172,1.61755,1.6169,1.61755,151700000.0
2009-12-16 19:27:00,1.6176,1.6176,1.6172,1.6174,81800000.0
2009-12-16 19:28:00,1.6173,1.6173,1.617,1.6171,102200000.0
2009-12-16 19:29:00,1.6171,1.6171,1.61675,1.61675,122500000.0
2009-12-16 19:30:00,1.61675,1.6169,1.6163,1.61645,81700000.0
2009-12-16 19:31:00,1.6164,1.61655,1.616,1.6161,208000000.0
2009-12-16 19:32:00,1.6161,1.6163,1.61595,1.61615,156800000.0
2009-12-16 19:33:00,1.6162,1.6164,1.6162,1.6163,87400000.0
2009-12-16 19:34:00,1.61625,1.6163,1.6161,1.6161,45700000.0
2009-12-16 19:35:00,1.61615,1.6163,1.6161,1.6162,45900000.0
2009-12-16 19:36:00,1.6162,1.6164,1.616,1.6161,117300000.0
2009-12-16 19:37:00,1.6161,1.6161,1.616,1.61605,90000000.0
2009-12-16 19:38:00,1.616,1.61645,1.616,1.61635,59200000.0
2009-12-16 19:39:00,1.61635,1.61635,1.6157,1.6158,99600000.0
2009-12-16 19:40:00,1.6159,1.61615,1.6158,1.61585,75800000.0
2009-12-16 19:41:00,1.6159,1.61625,1.6158,1.61615,116200000.0
2009-12-16 19:42:00,1.61615,1.61615,1.6153,1.61555,202800000.0
2009-12-16 19:43:00,1.6156,1.61585,1.6154,1.61585,148400000.0
2009-12-16 19:44:00,1.61585,1.61595,1.61565,1.61565,89200000.0
2009-12-16 19:45:00,1.61565,1.61605,1.61565,1.616,75800000.0
2009-12-16 19:46:00,1.61595,1.61605,1.6156,1.6157,93000000.0
2009-12-16 19:47:00,1.61575,1.61615,1.61565,1.61615,162100000.0
2009-12-16 19:48:00,1.61615,1.61625,1.6159,1.61615,78900000.0
2009-12-16 19:49:00,1.6161,1.61645,1.61605,1.6164,50700000.0
2009-12-16 19:50:00,1.61645,1.6166,1.6164,1.6164,68600000.0
2009-12-16 19:51:00,1.6164,1.6165,1.6162,1.6165,91700000.0
2009-12-16 19:52:00,1.61645,1.6165,1.6164,1.6164,29000000.0
2009-12-16 19:53:00,1.6164,1.6165,1.6162,1.6164,90200000.0
2009-12-16 19:54:00,1.6164,1.6165,1.6163,1.61635,79800000.0
2009-12-16 19:55:00,1.6164,1.61655,1.6164,1.61645,46700000.0
2009-12-16 19:56:00,1.61645,1.61655,1.6161,1.6162,84800000.0
2009-12-16 19:57:00,1.61615,1.61635,1.6161,1.61625,129700000.0
2009-12-16 19:58:00,1.6162,1.61645,1.61615,1.61645,89400000.0
2009-12-16 19:59:00,1.61645,1.61645,1.61615,1.6163,297300000.0
2009-12-16 20:00:00,1.6163,1.61665,1.61615,1.61615,239100000.0
2009-12-16 20:01:00,1.61615,1.61635,1.61605,1.6161,140000000.0
2009-12-16 20:02:00,1.6161,1.6161,1.61535,1.6156,211700000.0
2009-12-16 20:03:00,1.61565,1.6157,1.61535,1.61535,156000000.0
2009-12-16 20:04:00,1.61545,1.61555,1.61525,1.6154,185900000.0
2009-12-16 20:05:00,1.61545,1.6159,1.61545,1.61585,196600000.0
2009-12-16 20:06:00,1.61585,1.61595,1.6157,1.61595,32400000.0
2009-12-16 20:07:00,1.61585,1.6161,1.61585,1.61605,105700000.0
2009-12-16 20:08:00,1.616,1.6163,1.61585,1.6161,204200000.0
2009-12-16 20:09:00,1.6161,1.61615,1.61595,1.61605,134900000.0
2009-12-16 20:10:00,1.61605,1.61615,1.61595,1.6161,81400000.0
2009-12-16 20:11:00,1.61625,1.61625,1.6159,1.61605,88900000.0
2009-12-16 20:12:00,1.61605,1.61635,1.61595,1.61595,156400000.0
2009-12-16 20:13:00,1.61605,1.6161,1.61595,1.61595,44000000.0
2009-12-16 20:14:00,1.6159,1.6163,1.6158,1.6163,92500000.0
2009-12-16 20:15:00,1.61635,1.61645,1.6162,1.61625,72100000.0
2009-12-16 20:16:00,1.61625,1.6164,1.6161,1.6161,58100000.0
2009-12-16 20:17:00,1.6161,1.6164,1.61605,1.6163,63400000.0
2009-12-16 20:18:00,1.61635,1.6164,1.61615,1.6164,66100000.0
2009-12-16 20:19:00,1.61645,1.6166,1.61635,1.6166,32300000.0
2009-12-16 20:20:00,1.6167,1.6167,1.6166,1.6167,30400000.0
2009-12-16 20:21:00,1.6167,1.6169,1.61655,1.6166,98000000.0
2009-12-16 20:22:00,1.6166,1.61665,1.6164,1.61645,69400000.0
2009-12-16 20:23:00,1.61645,1.61685,1.61645,1.61685,79800000.0
2009-12-16 20:24:00,1.61675,1.61685,1.6166,1.6166,76300000.0
2009-12-16 20:25:00,1.6167,1.6167,1.61655,1.61655,72800000.0
2009-12-16 20:26:00,1.61655,1.61665,1.6165,1.61655,20100000.0
2009-12-16 20:27:00,1.61655,1.6169,1.6165,1.6167,86100000.0
2009-12-16 20:28:00,1.6167,1.61675,1.61655,1.61675,46300000.0
2009-12-16 20:29:00,1.6168,1.6169,1.61655,1.61685,72800000.0
2009-12-16 20:30:00,1.61685,1.61705,1.61595,1.61605,136700000.0
2009-12-16 20:31:00,1.61595,1.61625,1.61585,1.61605,101300000.0
2009-12-16 20:32:00,1.6161,1.6161,1.61585,1.61585,19600000.0
2009-12-16 20:33:00,1.61585,1.61615,1.61585,1.61615,43700000.0
2009-12-16 20:34:00,1.6162,1.61625,1.6161,1.6162,18600000.0
2009-12-16 20:35:00,1.61625,1.61665,1.6161,1.61665,96100000.0
2009-12-16 20:36:00,1.61665,1.61675,1.61615,1.61615,133300000.0
2009-12-16 20:37:00,1.6162,1.6163,1.6161,1.61615,38700000.0
2009-12-16 20:38:00,1.61615,1.61625,1.6161,1.6161,31500000.0
2009-12-16 20:39:00,1.6161,1.6162,1.6159,1.61595,37400000.0
2009-12-16 20:40:00,1.61605,1.6161,1.61585,1.6159,102400000.0
2009-12-16 20:41:00,1.61585,1.61605,1.6158,1.6159,61300000.0
2009-12-16 20:42:00,1.61585,1.61605,1.61575,1.616,55200000.0
2009-12-16 20:43:00,1.6159,1.61605,1.6157,1.61605,45200000.0
2009-12-16 20:44:00,1.61605,1.61605,1.61565,1.6157,103400000.0
2009-12-16 20:45:00,1.6157,1.6161,1.61565,1.6159,80000000.0
2009-12-16 20:46:00,1.6159,1.61595,1.61565,1.61565,42600000.0
2009-12-16 20:47:00,1.6157,1.61595,1.6156,1.6157,62800000.0
2009-12-16 20:48:00,1.61565,1.61605,1.61555,1.61575,151300000.0
2009-12-16 20:49:00,1.6158,1.6162,1.6157,1.61605,99300000.0
2009-12-16 20:50:00,1.6161,1.61615,1.61605,1.61615,14200000.0
2009-12-16 20:51:00,1.61615,1.61625,1.61605,1.6161,95100000.0
2009-12-16 20:52:00,1.616,1.6161,1.6159,1.61595,93500000.0
2009-12-16 20:53:00,1.6159,1.61595,1.6155,1.61555,68800000.0
2009-12-16 20:54:00,1.61555,1.61565,1.6155,1.61555,64400000.0
2009-12-16 20:55:00,1.6156,1.6157,1.6155,1.61565,55000000.0
2009-12-16 20:56:00,1.6156,1.61605,1.6156,1.61605,52900000.0
2009-12-16 20:57:00,1.61605,1.61645,1.61605,1.61635,53300000.0
2009-12-16 20:58:00,1.61635,1.61635,1.61625,1.61635,68800000.0
2009-12-16 20:59:00,1.61645,1.61655,1.61615,1.61655,77500000.0
2009-12-16 21:00:00,1.6165,1.61665,1.6165,1.6165,39700000.0
2009-12-16 21:01:00,1.61655,1.61665,1.61545,1.61545,156100000.0
2009-12-16 21:02:00,1.61545,1.6155,1.615,1.6153,66100000.0
2009-12-16 21:03:00,1.61535,1.61595,1.6151,1.61595,70700000.0
2009-12-16 21:04:00,1.61585,1.61595,1.61555,1.61565,118900000.0
2009-12-16 21:05:00,1.6156,1.6156,1.61495,1.61495,124200000.0
2009-12-16 21:06:00,1.615,1.61515,1.6149,1.61505,106000000.0
2009-12-16 21:07:00,1.61505,1.6154,1.615,1.61535,78100000.0
2009-12-16 21:08:00,1.61535,1.6154,1.6147,1.6149,117700000.0
2009-12-16 21:09:00,1.61495,1.61535,1.61495,1.6153,102800000.0
2009-12-16 21:10:00,1.61535,1.6154,1.6146,1.61515,105200000.0
2009-12-16 21:11:00,1.61515,1.6153,1.61485,1.61505,244600000.0
2009-12-16 21:12:00,1.61505,1.61545,1.6149,1.6149,84100000.0
2009-12-16 21:13:00,1.61485,1.615,1.6139,1.61395,270900000.0
2009-12-16 21:14:00,1.6136,1.61635,1.6131,1.61635,240100000.0
2009-12-16 21:15:00,1.6162,1.61665,1.61295,1.61405,101000000.0
2009-12-16 21:16:00,1.6135,1.6161,1.61215,1.6133,215100000.0
2009-12-16 21:17:00,1.61335,1.61535,1.61335,1.61495,317200000.0
2009-12-16 21:18:00,1.615,1.61675,1.61495,1.6154,171100000.0
2009-12-16 21:19:00,1.61535,1.61585,1.6142,1.6147,181100000.0
2009-12-16 21:20:00,1.61485,1.617,1.61455,1.61695,181200000.0
2009-12-16 21:21:00,1.61705,1.61735,1.61555,1.616,201600000.0
2009-12-16 21:22:00,1.61595,1.6165,1.61575,1.6161,194800000.0
2009-12-16 21:23:00,1.61615,1.6165,1.6149,1.61525,200500000.0
2009-12-16 21:24:00,1.61535,1.61625,1.615,1.61515,193800000.0
2009-12-16 21:25:00,1.6151,1.6157,1.61475,1.6151,196300000.0
2009-12-16 21:26:00,1.61515,1.6157,1.6145,1.61475,256300000.0
2009-12-16 21:27:00,1.61465,1.6154,1.6145,1.61455,169100000.0
2009-12-16 21:28:00,1.61455,1.6149,1.6139,1.6144,160600000.0
2009-12-16 21:29:00,1.6144,1.6145,1.61385,1.6139,137900000.0
2009-12-16 21:30:00,1.6138,1.61455,1.6136,1.6138,209900000.0
2009-12-16 21:31:00,1.6139,1.6143,1.61375,1.61415,138500000.0
2009-12-16 21:32:00,1.6142,1.61435,1.61355,1.61405,168600000.0
2009-12-16 21:33:00,1.61405,1.61465,1.61365,1.61405,213100000.0
2009-12-16 21:34:00,1.614,1.6147,1.6138,1.6147,146200000.0
2009-12-16 21:35:00,1.61465,1.6148,1.61435,1.61445,119500000.0
2009-12-16 21:36:00,1.6146,1.6147,1.6141,1.6142,68800000.0
2009-12-16 21:37:00,1.6142,1.61435,1.61375,1.614,103900000.0
2009-12-16 21:38:00,1.614,1.6143,1.6138,1.61405,74800000.0
2009-12-16 21:39:00,1.61415,1.61415,1.61335,1.61355,73500000.0
2009-12-16 21:40:00,1.6136,1.614,1.6134,1.61345,169000000.0
2009-12-16 21:41:00,1.6134,1.614,1.6129,1.614,156800000.0
2009-12-16 21:42:00,1.614,1.6141,1.6133,1.61335,165600000.0
2009-12-16 21:43:00,1.61335,1.61365,1.61305,1.61325,148200000.0
2009-12-16 21:44:00,1.61325,1.6141,1.61325,1.614,177800000.0
2009-12-16 21:45:00,1.6141,1.6146,1.61365,1.61455,181500000.0
2009-12-16 21:46:00,1.6146,1.61545,1.61445,1.61515,215700000.0
2009-12-16 21:47:00,1.61515,1.61535,1.6148,1.615,125800000.0
2009-12-16 21:48:00,1.615,1.6152,1.61435,1.6146,85000000.0
2009-12-16 21:49:00,1.61465,1.6149,1.61395,1.6149,168300000.0
2009-12-16 21:50:00,1.61495,1.6157,1.61475,1.61565,194500000.0
2009-12-16 21:51:00,1.6157,1.61585,1.61555,1.6157,110600000.0
2009-12-16 21:52:00,1.6157,1.61575,1.61485,1.6151,83400000.0
2009-12-16 21:53:00,1.6151,1.6154,1.61505,1.6151,75700000.0
2009-12-16 21:54:00,1.6151,1.61575,1.6151,1.6157,133700000.0
2009-12-16 21:55:00,1.61575,1.61575,1.6152,1.6153,132500000.0
2009-12-16 21:56:00,1.61535,1.61565,1.61495,1.615,201800000.0
2009-12-16 21:57:00,1.61495,1.615,1.6143,1.61445,157100000.0
2009-12-16 21:58:00,1.61445,1.61455,1.614,1.614,129200000.0
2009-12-16 21:59:00,1.6142,1.6142,1.61345,1.6136,155300000.0
2009-12-16 22:00:00,1.6136,1.61415,1.61335,1.6136,244500000.0
2009-12-16 22:01:00,1.6137,1.61375,1.6131,1.61355,150000000.0
2009-12-16 22:02:00,1.6134,1.61365,1.6132,1.6135,168000000.0
2009-12-16 22:03:00,1.6135,1.6137,1.61305,1.6134,175900000.0
2009-12-16 22:04:00,1.61305,1.61415,1.61305,1.6138,152400000.0
2009-12-16 22:05:00,1.6138,1.6138,1.61285,1.6134,137300000.0
2009-12-16 22:06:00,1.6135,1.6137,1.61325,1.6137,102900000.0
2009-12-16 22:07:00,1.61365,1.61385,1.61355,1.61365,31600000.0
2009-12-16 22:08:00,1.61365,1.61385,1.6136,1.6136,69300000.0
2009-12-16 22:09:00,1.61355,1.61375,1.6128,1.6129,81700000.0
2009-12-16 22:10:00,1.6129,1.6131,1.6116,1.61225,137200000.0
2009-12-16 22:11:00,1.61225,1.6124,1.61145,1.61185,164900000.0
2009-12-16 22:12:00,1.61185,1.61245,1.61185,1.6119,132500000.0
2009-12-16 22:13:00,1.61195,1.61215,1.6116,1.6117,79600000.0
2009-12-16 22:14:00,1.61175,1.6126,1.6117,1.61235,146000000.0
2009-12-16 22:15:00,1.6123,1.61275,1.6121,1.61275,94200000.0
2009-12-16 22:16:00,1.61275,1.613,1.61265,1.61295,103700000.0
2009-12-16 22:17:00,1.613,1.61345,1.61275,1.613,95500000.0
2009-12-16 22:18:00,1.6131,1.61315,1.61275,1.6128,59000000.0
2009-12-16 22:19:00,1.61285,1.6129,1.61245,1.61275,75200000.0
2009-12-16 22:20:00,1.6128,1.61305,1.61235,1.61305,134300000.0
2009-12-16 22:21:00,1.61305,1.61305,1.6126,1.61275,56600000.0
2009-12-16 22:22:00,1.6128,1.61305,1.61255,1.6128,93000000.0
2009-12-16 22:23:00,1.6128,1.613,1.6126,1.61295,59700000.0
2009-12-16 22:24:00,1.61295,1.613,1.6127,1.6127,24400000.0
2009-12-16 22:25:00,1.6128,1.61295,1.6126,1.61295,96400000.0
2009-12-16 22:26:00,1.613,1.61325,1.61265,1.6128,104300000.0
2009-12-16 22:27:00,1.6127,1.6129,1.6126,1.6129,211400000.0
2009-12-16 22:28:00,1.6129,1.61295,1.6124,1.6127,186500000.0
2009-12-16 22:29:00,1.61285,1.613,1.61265,1.613,110300000.0
2009-12-16 22:30:00,1.613,1.613,1.61265,1.61285,57500000.0
2009-12-16 22:31:00,1.61295,1.61295,1.6127,1.6129,71600000.0
2009-12-16 22:32:00,1.6128,1.6128,1.61265,1.61265,41000000.0
2009-12-16 22:33:00,1.6127,1.61285,1.61265,1.6127,29400000.0
2009-12-16 22:34:00,1.6128,1.6128,1.6126,1.6128,86800000.0
2009-12-16 22:35:00,1.6127,1.61305,1.61265,1.61265,66800000.0
2009-12-16 22:36:00,1.61265,1.613,1.6125,1.61275,64400000.0
2009-12-16 22:37:00,1.6128,1.61295,1.6124,1.6124,112200000.0
2009-12-16 22:38:00,1.61265,1.61315,1.61255,1.6127,68100000.0
2009-12-16 22:39:00,1.61275,1.613,1.6126,1.61285,39100000.0
2009-12-16 22:40:00,1.61295,1.61295,1.6126,1.61265,49500000.0
2009-12-16 22:41:00,1.6126,1.61295,1.6126,1.6129,32300000.0
2009-12-16 22:42:00,1.61285,1.61305,1.61275,1.61295,63300000.0
2009-12-16 22:43:00,1.61295,1.61325,1.61275,1.6132,47300000.0
2009-12-16 22:44:00,1.6131,1.6131,1.6128,1.61295,73700000.0
2009-12-16 22:45:00,1.61295,1.61315,1.6128,1.613,51800000.0
2009-12-16 22:46:00,1.6129,1.613,1.6126,1.6126,85300000.0
2009-12-16 22:47:00,1.6126,1.6129,1.6126,1.6126,108200000.0
2009-12-16 22:48:00,1.6126,1.613,1.61255,1.6128,94800000.0
2009-12-16 22:49:00,1.61295,1.6134,1.6128,1.6133,78900000.0
2009-12-16 22:50:00,1.61335,1.61365,1.61315,1.61365,118200000.0
2009-12-16 22:51:00,1.61355,1.6136,1.61295,1.6133,110300000.0
2009-12-16 22:52:00,1.61315,1.61375,1.6131,1.6136,152000000.0
2009-12-16 22:53:00,1.6136,1.61365,1.61305,1.61315,78100000.0
2009-12-16 22:54:00,1.6132,1.61335,1.6131,1.6133,72700000.0
2009-12-16 22:55:00,1.6133,1.61335,1.61305,1.61305,23300000.0
2009-12-16 22:56:00,1.61305,1.6136,1.61295,1.6135,83600000.0
2009-12-16 22:57:00,1.61345,1.61345,1.6129,1.61315,87900000.0
2009-12-16 22:58:00,1.61315,1.61345,1.61295,1.61345,97500000.0
2009-12-16 22:59:00,1.61335,1.6135,1.6132,1.6134,55400000.0
2009-12-16 23:00:00,1.61335,1.6137,1.61335,1.6135,47300000.0
2009-12-16 23:01:00,1.61345,1.6136,1.61265,1.6127,59900000.0
2009-12-16 23:02:00,1.61275,1.6129,1.6126,1.6129,38700000.0
2009-12-16 23:03:00,1.6129,1.613,1.6126,1.6126,46900000.0
2009-12-16 23:04:00,1.61265,1.6132,1.61265,1.613,76300000.0
2009-12-16 23:05:00,1.6129,1.6129,1.6128,1.6128,5800000.0
2009-12-16 23:06:00,1.6129,1.61315,1.61275,1.61295,57900000.0
2009-12-16 23:07:00,1.61295,1.61315,1.61295,1.61305,80600000.0
2009-12-16 23:08:00,1.61295,1.61345,1.6129,1.61335,36100000.0
2009-12-16 23:09:00,1.61335,1.61355,1.61335,1.61345,21900000.0
2009-12-16 23:10:00,1.6134,1.61345,1.6133,1.6133,25300000.0
2009-12-16 23:11:00,1.61335,1.61335,1.6131,1.6132,26500000.0
2009-12-16 23:12:00,1.6132,1.61325,1.6131,1.6132,12600000.0
2009-12-16 23:13:00,1.61315,1.6134,1.61305,1.6134,47100000.0
2009-12-16 23:14:00,1.61345,1.61345,1.61325,1.61325,9000000.0
2009-12-16 23:15:00,1.61345,1.6135,1.6133,1.61345,37700000.0
2009-12-16 23:16:00,1.61355,1.61355,1.61345,1.61355,7800000.0
2009-12-16 23:17:00,1.61355,1.61355,1.613,1.613,32100000.0
2009-12-16 23:18:00,1.61305,1.614,1.61305,1.6134,73900000.0
2009-12-16 23:19:00,1.61345,1.6137,1.61335,1.6136,65800000.0
2009-12-16 23:20:00,1.6135,1.6138,1.6135,1.6137,69700000.0
2009-12-16 23:21:00,1.6138,1.6138,1.61345,1.6137,34800000.0
2009-12-16 23:22:00,1.6137,1.61375,1.6135,1.6135,40600000.0
2009-12-16 23:23:00,1.6135,1.61355,1.61345,1.61345,20700000.0
2009-12-16 23:24:00,1.61345,1.6135,1.61335,1.6135,27000000.0
2009-12-16 23:25:00,1.6134,1.6134,1.61325,1.61335,16600000.0
2009-12-16 23:26:00,1.6134,1.6134,1.6134,1.6134,3000000.0
2009-12-16 23:27:00,1.6133,1.61335,1.6133,1.61335,5900000.0
2009-12-16 23:28:00,1.61335,1.61355,1.61335,1.61345,24100000.0
2009-12-16 23:29:00,1.61335,1.61345,1.61315,1.61345,23200000.0
2009-12-16 23:30:00,1.61325,1.61355,1.6132,1.6132,43200000.0
2009-12-16 23:31:00,1.61325,1.61325,1.6131,1.6131,23800000.0
2009-12-16 23:32:00,1.61315,1.6132,1.6131,1.6132,18800000.0
2009-12-16 23:33:00,1.61315,1.61315,1.6129,1.613,32500000.0
2009-12-16 23:34:00,1.61295,1.613,1.61285,1.61285,23800000.0
2009-12-16 23:35:00,1.61285,1.61315,1.6125,1.61305,34200000.0
2009-12-16 23:36:00,1.61305,1.61325,1.6128,1.6129,71200000.0
2009-12-16 23:37:00,1.61295,1.61295,1.61295,1.61295,1500000.0
2009-12-16 23:38:00,1.6129,1.6129,1.61285,1.61285,6100000.0
2009-12-16 23:39:00,1.6129,1.61305,1.6129,1.61305,10600000.0
2009-12-16 23:40:00,1.61295,1.61295,1.6124,1.6129,45700000.0
2009-12-16 23:41:00,1.6129,1.61345,1.6129,1.61335,33400000.0
2009-12-16 23:42:00,1.61335,1.61345,1.61315,1.6132,29900000.0
2009-12-16 23:43:00,1.6132,1.61345,1.6132,1.61345,12000000.0
2009-12-16 23:44:00,1.6135,1.6139,1.6135,1.6139,40500000.0
2009-12-16 23:45:00,1.6139,1.6139,1.61365,1.6139,22500000.0
2009-12-16 23:46:00,1.6139,1.6139,1.61365,1.6138,28200000.0
2009-12-16 23:47:00,1.6138,1.614,1.61365,1.614,52400000.0
2009-12-16 23:48:00,1.61425,1.6143,1.614,1.6141,59100000.0
2009-12-16 23:49:00,1.61415,1.61425,1.61405,1.61415,33900000.0
2009-12-16 23:50:00,1.61405,1.61415,1.6136,1.6136,76700000.0
2009-12-16 23:51:00,1.61355,1.61375,1.61345,1.61365,25800000.0
2009-12-16 23:52:00,1.6136,1.61395,1.61335,1.6136,54200000.0
2009-12-16 23:53:00,1.6136,1.61385,1.6134,1.61375,41000000.0
2009-12-16 23:54:00,1.61375,1.6138,1.6137,1.6137,8200000.0
2009-12-16 23:55:00,1.6137,1.61375,1.61345,1.6136,45000000.0
2009-12-16 23:56:00,1.61335,1.6136,1.61335,1.61345,48100000.0
2009-12-16 23:57:00,1.6135,1.6138,1.6133,1.6137,38700000.0
2009-12-16 23:58:00,1.61365,1.61365,1.6119,1.6127,53500000.0
2009-12-16 23:59:00,1.613,1.6133,1.6119,1.61295,81400000.0
2009-12-17 00:00:00,1.61285,1.61315,1.6127,1.61315,38000000.0
2009-12-17 00:01:00,1.61315,1.61355,1.6131,1.6134,32800000.0
2009-12-17 00:02:00,1.6132,1.6132,1.61305,1.6131,9100000.0
2009-12-17 00:03:00,1.6131,1.6131,1.6129,1.61295,75500000.0
2009-12-17 00:04:00,1.61295,1.6132,1.6129,1.61305,106500000.0
2009-12-17 00:05:00,1.61305,1.6131,1.6129,1.61295,87800000.0
2009-12-17 00:06:00,1.613,1.613,1.6121,1.6125,117600000.0
2009-12-17 00:07:00,1.6125,1.6129,1.6125,1.6129,28800000.0
2009-12-17 00:08:00,1.61285,1.61305,1.61275,1.61305,20500000.0
2009-12-17 00:09:00,1.61315,1.61315,1.61315,1.61315,3100000.0
2009-12-17 00:10:00,1.6131,1.61345,1.6131,1.61325,37200000.0
2009-12-17 00:11:00,1.61315,1.6134,1.6131,1.6132,31500000.0
2009-12-17 00:12:00,1.61335,1.61335,1.6131,1.6131,16000000.0
2009-12-17 00:13:00,1.61315,1.61315,1.61265,1.61305,35900000.0
2009-12-17 00:14:00,1.61295,1.613,1.61285,1.61295,9600000.0
2009-12-17 00:15:00,1.613,1.6131,1.61295,1.61305,17600000.0
2009-12-17 00:16:00,1.6131,1.6131,1.61295,1.61295,13800000.0
2009-12-17 00:17:00,1.61295,1.61355,1.61295,1.61355,59000000.0
2009-12-17 00:18:00,1.61345,1.6135,1.6132,1.61325,25800000.0
2009-12-17 00:19:00,1.61325,1.61335,1.61325,1.61325,8000000.0
2009-12-17 00:20:00,1.6133,1.6134,1.61325,1.61325,8000000.0
2009-12-17 00:21:00,1.6133,1.6133,1.6132,1.61325,9000000.0
2009-12-17 00:22:00,1.6133,1.6134,1.61325,1.61335,13500000.0
2009-12-17 00:23:00,1.61335,1.61345,1.6133,1.6133,5800000.0
2009-12-17 00:24:00,1.6133,1.6134,1.6133,1.61335,6200000.0
2009-12-17 00:25:00,1.61345,1.61345,1.61315,1.6132,21800000.0
2009-12-17 00:26:00,1.6132,1.6133,1.6132,1.61325,13000000.0
2009-12-17 00:27:00,1.61325,1.6133,1.6132,1.61325,19400000.0
2009-12-17 00:28:00,1.6133,1.61335,1.6133,1.61335,4600000.0
2009-12-17 00:29:00,1.6133,1.61345,1.6133,1.6134,14000000.0
2009-12-17 00:30:00,1.6134,1.6136,1.6134,1.6136,12200000.0
2009-12-17 00:31:00,1.61365,1.61395,1.61365,1.61395,28700000.0
2009-12-17 00:32:00,1.61385,1.61405,1.6136,1.61405,48200000.0
2009-12-17 00:33:00,1.61405,1.6142,1.6136,1.6142,35800000.0
2009-12-17 00:34:00,1.61425,1.6143,1.61395,1.61395,25800000.0
2009-12-17 00:35:00,1.6139,1.61415,1.61385,1.61415,22300000.0
2009-12-17 00:36:00,1.61415,1.6143,1.61415,1.61425,16300000.0
2009-12-17 00:37:00,1.6143,1.61445,1.61415,1.61445,63600000.0
2009-12-17 00:38:00,1.6144,1.6144,1.61395,1.61415,42000000.0
2009-12-17 00:39:00,1.61415,1.61445,1.61405,1.61445,15000000.0
2009-12-17 00:40:00,1.61445,1.615,1.61445,1.6147,26100000.0
2009-12-17 00:41:00,1.6147,1.6147,1.6146,1.6146,10200000.0
2009-12-17 00:42:00,1.6146,1.6146,1.6142,1.61455,21900000.0
2009-12-17 00:43:00,1.61455,1.6146,1.61455,1.6146,3000000.0
2009-12-17 00:44:00,1.6145,1.61485,1.6145,1.6147,35800000.0
2009-12-17 00:45:00,1.6147,1.61485,1.6145,1.61455,42600000.0
2009-12-17 00:46:00,1.61465,1.61475,1.61465,1.61475,4600000.0
2009-12-17 00:47:00,1.61475,1.61485,1.6146,1.6146,36200000.0
2009-12-17 00:48:00,1.61455,1.6146,1.6145,1.6146,38700000.0
2009-12-17 00:49:00,1.6146,1.6146,1.6146,1.6146,4800000.0
2009-12-17 00:50:00,1.6146,1.6146,1.61455,1.61455,2500000.0
2009-12-17 00:51:00,1.6142,1.61435,1.6139,1.6139,14900000.0
2009-12-17 00:52:00,1.614,1.614,1.61365,1.61385,30100000.0
2009-12-17 00:53:00,1.6139,1.6139,1.61365,1.6137,24500000.0
2009-12-17 00:54:00,1.61365,1.6138,1.6136,1.6138,18000000.0
2009-12-17 00:55:00,1.6138,1.61385,1.6137,1.6137,17400000.0
2009-12-17 00:56:00,1.6139,1.6141,1.6139,1.6141,10300000.0
2009-12-17 00:57:00,1.61405,1.61405,1.61405,1.61405,1500000.0
2009-12-17 00:58:00,1.61467,1.61468,1.61455,1.61468,4700000.0
2009-12-17 00:59:00,1.6137,1.61405,1.6137,1.61405,4700000.0
2009-12-17 01:00:00,1.61405,1.61405,1.61355,1.6138,27300000.0
2009-12-17 01:01:00,1.6138,1.6138,1.61335,1.61335,61400000.0
2009-12-17 01:02:00,1.61345,1.6137,1.6133,1.61345,38100000.0
2009-12-17 01:03:00,1.61345,1.61345,1.61315,1.6133,21100000.0
2009-12-17 01:04:00,1.61325,1.61355,1.6129,1.61315,51100000.0
2009-12-17 01:05:00,1.61305,1.61305,1.6127,1.6127,53200000.0
2009-12-17 01:06:00,1.61265,1.61335,1.6125,1.6131,70100000.0
2009-12-17 01:07:00,1.6133,1.6136,1.613,1.6132,39000000.0
2009-12-17 01:08:00,1.6132,1.61335,1.61315,1.61335,11000000.0
2009-12-17 01:09:00,1.61335,1.6136,1.61315,1.61345,35900000.0
2009-12-17 01:10:00,1.6136,1.6137,1.61315,1.61355,44800000.0
2009-12-17 01:11:00,1.61315,1.61335,1.61315,1.61325,16600000.0
2009-12-17 01:12:00,1.61325,1.6136,1.61325,1.6136,16800000.0
2009-12-17 01:13:00,1.6136,1.6136,1.61315,1.61315,52400000.0
2009-12-17 01:14:00,1.61315,1.6133,1.6131,1.6133,32700000.0
2009-12-17 01:15:00,1.6133,1.61355,1.6126,1.6135,144100000.0
2009-12-17 01:16:00,1.61365,1.6138,1.61295,1.61375,90100000.0
2009-12-17 01:17:00,1.6137,1.61395,1.6133,1.61355,136800000.0
2009-12-17 01:18:00,1.61355,1.61395,1.6134,1.6138,73900000.0
2009-12-17 01:19:00,1.61395,1.6142,1.6137,1.6141,92500000.0
2009-12-17 01:20:00,1.61415,1.61425,1.6141,1.6142,19200000.0
2009-12-17 01:21:00,1.61425,1.61425,1.61425,1.61425,4700000.0
2009-12-17 01:22:00,1.61425,1.61425,1.6139,1.61405,30800000.0
2009-12-17 01:23:00,1.614,1.61415,1.614,1.61405,22400000.0
2009-12-17 01:24:00,1.61405,1.61405,1.61395,1.614,25200000.0
2009-12-17 01:25:00,1.614,1.61415,1.6139,1.61415,18900000.0
2009-12-17 01:26:00,1.61415,1.6142,1.614,1.6142,29600000.0
2009-12-17 01:27:00,1.61415,1.6149,1.6141,1.6144,121100000.0
2009-12-17 01:28:00,1.61425,1.61455,1.6141,1.61455,33100000.0
2009-12-17 01:29:00,1.6145,1.6145,1.6141,1.61425,86200000.0
2009-12-17 01:30:00,1.6143,1.61445,1.61405,1.61415,84000000.0
2009-12-17 01:31:00,1.61415,1.6144,1.61415,1.6143,51100000.0
2009-12-17 01:32:00,1.6143,1.61435,1.61405,1.61425,78200000.0
2009-12-17 01:33:00,1.61425,1.6143,1.6141,1.6141,53700000.0
2009-12-17 01:34:00,1.61415,1.61435,1.6141,1.61425,36800000.0
2009-12-17 01:35:00,1.6142,1.61425,1.61405,1.6142,25700000.0
2009-12-17 01:36:00,1.61415,1.61415,1.61385,1.6139,30800000.0
2009-12-17 01:37:00,1.6139,1.614,1.61375,1.61375,30600000.0
2009-12-17 01:38:00,1.61385,1.614,1.61385,1.61395,29100000.0
2009-12-17 01:39:00,1.614,1.61405,1.61385,1.614,34900000.0
2009-12-17 01:40:00,1.61395,1.61415,1.61395,1.61415,18900000.0
2009-12-17 01:41:00,1.6142,1.6142,1.61415,1.61415,2600000.0
2009-12-17 01:42:00,1.61415,1.6142,1.6139,1.6142,28100000.0
2009-12-17 01:43:00,1.61425,1.61425,1.6142,1.6142,14600000.0
2009-12-17 01:44:00,1.61425,1.61425,1.61405,1.61405,37300000.0
2009-12-17 01:45:00,1.61405,1.61425,1.61405,1.6141,31400000.0
2009-12-17 01:46:00,1.61425,1.61425,1.61405,1.61405,7900000.0
2009-12-17 01:47:00,1.61415,1.6143,1.61415,1.61425,30600000.0
2009-12-17 01:48:00,1.6143,1.6146,1.6143,1.6145,21900000.0
2009-12-17 01:49:00,1.6145,1.61485,1.61445,1.61485,18900000.0
2009-12-17 01:50:00,1.6148,1.6148,1.6148,1.6148,1500000.0
2009-12-17 01:51:00,1.6148,1.6148,1.61435,1.61435,43600000.0
2009-12-17 01:52:00,1.61435,1.615,1.61435,1.6147,50200000.0
2009-12-17 01:53:00,1.61475,1.615,1.61475,1.615,8300000.0
2009-12-17 01:54:00,1.6148,1.6148,1.6145,1.61465,44000000.0
2009-12-17 01:55:00,1.6146,1.61545,1.6146,1.61545,68700000.0
2009-12-17 01:56:00,1.61545,1.61545,1.61465,1.61465,72100000.0
2009-12-17 01:57:00,1.61465,1.61505,1.6146,1.61495,27400000.0
2009-12-17 01:58:00,1.61495,1.61495,1.6148,1.6149,15700000.0
2009-12-17 01:59:00,1.6149,1.6156,1.6149,1.61515,64200000.0
2009-12-17 02:00:00,1.6151,1.6155,1.615,1.6152,101700000.0
2009-12-17 02:01:00,1.6152,1.61565,1.61505,1.61555,97100000.0
2009-12-17 02:02:00,1.61565,1.616,1.61545,1.6159,39700000.0
2009-12-17 02:03:00,1.6159,1.61635,1.6158,1.61625,97100000.0
2009-12-17 02:04:00,1.6162,1.61635,1.61595,1.61615,89400000.0
2009-12-17 02:05:00,1.61635,1.61635,1.6158,1.61595,121900000.0
2009-12-17 02:06:00,1.61595,1.616,1.61555,1.61565,121800000.0
2009-12-17 02:07:00,1.61565,1.6159,1.61565,1.6159,64400000.0
2009-12-17 02:08:00,1.6158,1.61585,1.61575,1.61575,17200000.0
2009-12-17 02:09:00,1.6157,1.61605,1.6157,1.61595,55300000.0
2009-12-17 02:10:00,1.61595,1.6161,1.6158,1.61585,78900000.0
2009-12-17 02:11:00,1.6158,1.6159,1.61565,1.6159,58500000.0
2009-12-17 02:12:00,1.6159,1.61605,1.6148,1.6149,124100000.0
2009-12-17 02:13:00,1.61495,1.61515,1.61465,1.61475,114600000.0
2009-12-17 02:14:00,1.61475,1.61515,1.61455,1.61505,100100000.0
2009-12-17 02:15:00,1.61505,1.61515,1.6147,1.61495,108700000.0
2009-12-17 02:16:00,1.61495,1.61495,1.6145,1.6145,70000000.0
2009-12-17 02:17:00,1.6145,1.61485,1.6145,1.61485,89800000.0
2009-12-17 02:18:00,1.6147,1.6148,1.61455,1.61465,51500000.0
2009-12-17 02:19:00,1.6146,1.61465,1.6146,1.61465,12500000.0
2009-12-17 02:20:00,1.6147,1.6148,1.61465,1.6148,31000000.0
2009-12-17 02:21:00,1.61495,1.61495,1.6146,1.6146,47100000.0
2009-12-17 02:22:00,1.6146,1.6147,1.61445,1.61465,30900000.0
2009-12-17 02:23:00,1.61465,1.6147,1.6145,1.6147,18500000.0
2009-12-17 02:24:00,1.6148,1.6149,1.6145,1.61455,84600000.0
2009-12-17 02:25:00,1.61455,1.6146,1.61405,1.6144,85900000.0
2009-12-17 02:26:00,1.61435,1.61435,1.6141,1.6141,23900000.0
2009-12-17 02:27:00,1.61415,1.61465,1.6141,1.6145,55800000.0
2009-12-17 02:28:00,1.61445,1.61475,1.6144,1.6147,71100000.0
2009-12-17 02:29:00,1.61475,1.6148,1.61455,1.61455,23600000.0
2009-12-17 02:30:00,1.6145,1.61465,1.61435,1.61435,59100000.0
2009-12-17 02:31:00,1.61435,1.61465,1.61435,1.61465,41800000.0
2009-12-17 02:32:00,1.61455,1.61465,1.61445,1.61455,41400000.0
2009-12-17 02:33:00,1.61455,1.61485,1.61435,1.6144,88800000.0
2009-12-17 02:34:00,1.6144,1.61455,1.61435,1.61455,25400000.0
2009-12-17 02:35:00,1.61455,1.61465,1.61425,1.61455,63700000.0
2009-12-17 02:36:00,1.61455,1.6146,1.61425,1.6143,59100000.0
2009-12-17 02:37:00,1.6142,1.6146,1.6142,1.61455,27800000.0
2009-12-17 02:38:00,1.61465,1.61465,1.6144,1.61445,47300000.0
2009-12-17 02:39:00,1.6144,1.61445,1.61435,1.61445,5600000.0
2009-12-17 02:40:00,1.61445,1.61445,1.61435,1.6144,21500000.0
2009-12-17 02:41:00,1.6144,1.61455,1.6143,1.61455,38500000.0
2009-12-17 02:42:00,1.61445,1.61445,1.61445,1.61445,7500000.0
2009-12-17 02:43:00,1.61445,1.61445,1.614,1.614,40300000.0
2009-12-17 02:44:00,1.614,1.61405,1.61385,1.61405,37600000.0
2009-12-17 02:45:00,1.614,1.614,1.61385,1.61395,22000000.0
2009-12-17 02:46:00,1.61395,1.61395,1.6134,1.61355,107700000.0
2009-12-17 02:47:00,1.6136,1.6136,1.61345,1.61345,25300000.0
2009-12-17 02:48:00,1.61345,1.61355,1.61335,1.61355,39400000.0
2009-12-17 02:49:00,1.61355,1.61365,1.6135,1.61355,31600000.0
2009-12-17 02:50:00,1.61355,1.6138,1.61355,1.6138,26400000.0
2009-12-17 02:51:00,1.6138,1.6139,1.6137,1.6137,52800000.0
2009-12-17 02:52:00,1.6137,1.61375,1.6136,1.61365,19600000.0
2009-12-17 02:53:00,1.6136,1.6138,1.6135,1.6137,54600000.0
2009-12-17 02:54:00,1.6137,1.6137,1.61335,1.61355,81900000.0
2009-12-17 02:55:00,1.6134,1.61405,1.6134,1.61395,97600000.0
2009-12-17 02:56:00,1.61395,1.6141,1.61355,1.61375,92400000.0
2009-12-17 02:57:00,1.6137,1.61385,1.61345,1.61365,52500000.0
2009-12-17 02:58:00,1.61365,1.61375,1.6134,1.6136,44000000.0
2009-12-17 02:59:00,1.6136,1.6138,1.61345,1.6137,48200000.0
2009-12-17 03:00:00,1.6137,1.6137,1.6134,1.6136,85300000.0
2009-12-17 03:01:00,1.6136,1.61365,1.6135,1.61365,40200000.0
2009-12-17 03:02:00,1.61375,1.6142,1.61375,1.6142,59400000.0
2009-12-17 03:03:00,1.61425,1.61505,1.6141,1.6149,102000000.0
2009-12-17 03:04:00,1.61495,1.6151,1.61475,1.61475,102400000.0
2009-12-17 03:05:00,1.61475,1.61525,1.6146,1.61505,131200000.0
2009-12-17 03:06:00,1.61505,1.616,1.61505,1.6155,94400000.0
2009-12-17 03:07:00,1.6156,1.6157,1.6151,1.6151,150300000.0
2009-12-17 03:08:00,1.61515,1.61555,1.61505,1.6152,54700000.0
2009-12-17 03:09:00,1.61515,1.6153,1.6148,1.61485,59600000.0
2009-12-17 03:10:00,1.61485,1.61495,1.6146,1.61485,96100000.0
2009-12-17 03:11:00,1.6148,1.6154,1.6147,1.6154,105100000.0
2009-12-17 03:12:00,1.61535,1.61595,1.6153,1.6156,137600000.0
2009-12-17 03:13:00,1.6157,1.616,1.61545,1.616,46400000.0
2009-12-17 03:14:00,1.616,1.6165,1.61585,1.61615,95200000.0
2009-12-17 03:15:00,1.61615,1.6163,1.61565,1.6157,98600000.0
2009-12-17 03:16:00,1.6157,1.6158,1.61545,1.61565,40600000.0
2009-12-17 03:17:00,1.6156,1.6158,1.61545,1.61555,121200000.0
2009-12-17 03:18:00,1.61545,1.6155,1.6151,1.6153,118700000.0
2009-12-17 03:19:00,1.61545,1.61555,1.61495,1.6154,123200000.0
2009-12-17 03:20:00,1.6155,1.6157,1.6153,1.61545,53100000.0
2009-12-17 03:21:00,1.61545,1.61545,1.615,1.61525,77300000.0
2009-12-17 03:22:00,1.6153,1.6156,1.6152,1.6155,97100000.0
2009-12-17 03:23:00,1.61545,1.6155,1.6154,1.61545,25200000.0
2009-12-17 03:24:00,1.61555,1.6156,1.6151,1.61555,76100000.0
2009-12-17 03:25:00,1.6156,1.6157,1.61525,1.6154,108900000.0
2009-12-17 03:26:00,1.6155,1.61565,1.61535,1.61545,53100000.0
2009-12-17 03:27:00,1.61545,1.6155,1.6154,1.6155,23000000.0
2009-12-17 03:28:00,1.6154,1.6155,1.6152,1.6153,91100000.0
2009-12-17 03:29:00,1.6153,1.61555,1.6153,1.6153,34900000.0
2009-12-17 03:30:00,1.61535,1.6154,1.6151,1.6153,88200000.0
2009-12-17 03:31:00,1.6153,1.6155,1.6152,1.61545,61300000.0
2009-12-17 03:32:00,1.6155,1.6155,1.61495,1.6151,101800000.0
2009-12-17 03:33:00,1.61515,1.61535,1.61515,1.61525,64000000.0
2009-12-17 03:34:00,1.6153,1.61545,1.61505,1.6153,151200000.0
2009-12-17 03:35:00,1.61525,1.6157,1.61495,1.6153,91800000.0
2009-12-17 03:36:00,1.6153,1.61535,1.615,1.61535,89500000.0
2009-12-17 03:37:00,1.61545,1.61575,1.6154,1.6156,104300000.0
2009-12-17 03:38:00,1.61565,1.6158,1.6154,1.6156,115800000.0
2009-12-17 03:39:00,1.61565,1.61565,1.61535,1.61555,89100000.0
2009-12-17 03:40:00,1.61555,1.6156,1.6152,1.6152,49400000.0
2009-12-17 03:41:00,1.61525,1.61555,1.6152,1.6153,84900000.0
2009-12-17 03:42:00,1.61515,1.61545,1.61465,1.61495,114100000.0
2009-12-17 03:43:00,1.61495,1.6154,1.6149,1.6154,80400000.0
2009-12-17 03:44:00,1.61535,1.6154,1.6142,1.6145,174000000.0
2009-12-17 03:45:00,1.6145,1.6151,1.6143,1.61445,193300000.0
2009-12-17 03:46:00,1.61445,1.6146,1.61385,1.61385,208200000.0
2009-12-17 03:47:00,1.6139,1.614,1.6132,1.6134,185200000.0
2009-12-17 03:48:00,1.6134,1.61395,1.6133,1.61345,104100000.0
2009-12-17 03:49:00,1.61355,1.61385,1.61235,1.613,240900000.0
2009-12-17 03:50:00,1.613,1.6131,1.6122,1.6125,223600000.0
2009-12-17 03:51:00,1.61255,1.61325,1.61215,1.6132,185800000.0
2009-12-17 03:52:00,1.61325,1.6133,1.61245,1.61295,126200000.0
2009-12-17 03:53:00,1.613,1.6132,1.6127,1.61275,177900000.0
2009-12-17 03:54:00,1.6127,1.6135,1.6123,1.61345,129100000.0
2009-12-17 03:55:00,1.6135,1.61375,1.61275,1.6129,200600000.0
2009-12-17 03:56:00,1.61285,1.61315,1.61235,1.61265,125800000.0
2009-12-17 03:57:00,1.6126,1.61315,1.6124,1.6125,114700000.0
2009-12-17 03:58:00,1.6125,1.613,1.6124,1.6124,158800000.0
2009-12-17 03:59:00,1.6124,1.61265,1.61215,1.6124,157800000.0
2009-12-17 04:00:00,1.61235,1.6129,1.6123,1.61265,102400000.0
2009-12-17 04:01:00,1.61275,1.61295,1.61225,1.61225,169100000.0
2009-12-17 04:02:00,1.6122,1.61245,1.61185,1.6124,238900000.0
2009-12-17 04:03:00,1.61235,1.61235,1.61165,1.61185,127800000.0
2009-12-17 04:04:00,1.6118,1.612,1.6115,1.6117,122600000.0
2009-12-17 04:05:00,1.6117,1.6119,1.61125,1.6116,172900000.0
2009-12-17 04:06:00,1.6116,1.6119,1.61135,1.61165,140000000.0
2009-12-17 04:07:00,1.61165,1.612,1.61145,1.61155,99600000.0
2009-12-17 04:08:00,1.6116,1.61185,1.61145,1.61185,120800000.0
2009-12-17 04:09:00,1.61175,1.6119,1.61105,1.61155,158400000.0
2009-12-17 04:10:00,1.61145,1.61145,1.611,1.6111,89100000.0
2009-12-17 04:11:00,1.6112,1.6115,1.6111,1.6115,51800000.0
2009-12-17 04:12:00,1.6115,1.6118,1.6114,1.61175,53500000.0
2009-12-17 04:13:00,1.61165,1.6117,1.6111,1.61115,107300000.0
2009-12-17 04:14:00,1.61125,1.61145,1.6109,1.61145,124700000.0
2009-12-17 04:15:00,1.61145,1.61145,1.61105,1.6112,89500000.0
2009-12-17 04:16:00,1.61135,1.61165,1.6113,1.6113,47200000.0
2009-12-17 04:17:00,1.6113,1.6116,1.6111,1.61135,103700000.0
2009-12-17 04:18:00,1.6114,1.6114,1.61105,1.61115,53500000.0
2009-12-17 04:19:00,1.61115,1.6115,1.6111,1.61125,90300000.0
2009-12-17 04:20:00,1.61135,1.6115,1.6112,1.6115,110500000.0
2009-12-17 04:21:00,1.61165,1.61195,1.61135,1.6118,97300000.0
2009-12-17 04:22:00,1.6118,1.61195,1.61155,1.6118,52500000.0
2009-12-17 04:23:00,1.6118,1.6118,1.6113,1.61175,75400000.0
2009-12-17 04:24:00,1.6118,1.6119,1.61145,1.61155,119000000.0
2009-12-17 04:25:00,1.6116,1.612,1.61145,1.61185,98500000.0
2009-12-17 04:26:00,1.61185,1.6119,1.6117,1.61175,33300000.0
2009-12-17 04:27:00,1.6117,1.61185,1.6117,1.6117,30700000.0
2009-12-17 04:28:00,1.6118,1.61225,1.6117,1.61195,70200000.0
2009-12-17 04:29:00,1.61195,1.61215,1.61185,1.612,72000000.0
2009-12-17 04:30:00,1.612,1.6123,1.612,1.6121,38500000.0
2009-12-17 04:31:00,1.6121,1.61225,1.61185,1.61185,51600000.0
2009-12-17 04:32:00,1.61185,1.6119,1.6117,1.61185,33600000.0
2009-12-17 04:33:00,1.61185,1.61205,1.61175,1.6119,75200000.0
2009-12-17 04:34:00,1.6119,1.6121,1.61165,1.6117,116400000.0
2009-12-17 04:35:00,1.61165,1.6119,1.61165,1.6118,76800000.0
2009-12-17 04:36:00,1.6118,1.61195,1.6117,1.6119,66400000.0
2009-12-17 04:37:00,1.6118,1.61205,1.6117,1.61195,53800000.0
2009-12-17 04:38:00,1.61205,1.61225,1.61205,1.6122,25100000.0
2009-12-17 04:39:00,1.6122,1.6122,1.6116,1.6119,132000000.0
2009-12-17 04:40:00,1.61195,1.6121,1.6118,1.61185,59700000.0
2009-12-17 04:41:00,1.61185,1.61205,1.61155,1.6119,61200000.0
2009-12-17 04:42:00,1.61185,1.61205,1.61175,1.6119,44700000.0
2009-12-17 04:43:00,1.61195,1.61235,1.6119,1.61205,89200000.0
2009-12-17 04:44:00,1.6122,1.6127,1.61205,1.61245,96700000.0
2009-12-17 04:45:00,1.61255,1.61285,1.6124,1.6125,104000000.0
2009-12-17 04:46:00,1.61255,1.61255,1.61225,1.61225,49900000.0
2009-12-17 04:47:00,1.61235,1.6127,1.61055,1.6108,180600000.0
2009-12-17 04:48:00,1.6106,1.6111,1.61035,1.61035,367700000.0
2009-12-17 04:49:00,1.61035,1.6108,1.61,1.61015,213600000.0
2009-12-17 04:50:00,1.6102,1.611,1.60965,1.61065,292300000.0
2009-12-17 04:51:00,1.61065,1.6113,1.61,1.61,232400000.0
2009-12-17 04:52:00,1.60985,1.6108,1.60985,1.61035,172200000.0
2009-12-17 04:53:00,1.61045,1.6108,1.61025,1.6107,138800000.0
2009-12-17 04:54:00,1.61075,1.61095,1.61025,1.61045,138500000.0
2009-12-17 04:55:00,1.61055,1.6113,1.6104,1.6111,89200000.0
2009-12-17 04:56:00,1.61115,1.6118,1.6111,1.61145,102800000.0
2009-12-17 04:57:00,1.6114,1.61145,1.6111,1.61135,57700000.0
2009-12-17 04:58:00,1.61135,1.6116,1.61105,1.6113,119100000.0
2009-12-17 04:59:00,1.61135,1.61145,1.61085,1.6112,125700000.0
2009-12-17 05:00:00,1.6112,1.61135,1.61095,1.6111,156000000.0
2009-12-17 05:01:00,1.6112,1.61155,1.6109,1.611,150500000.0
2009-12-17 05:02:00,1.61105,1.6129,1.61105,1.6123,257200000.0
2009-12-17 05:03:00,1.61235,1.61265,1.6119,1.6126,183900000.0
2009-12-17 05:04:00,1.61255,1.6127,1.6116,1.6117,189500000.0
2009-12-17 05:05:00,1.61175,1.6122,1.61095,1.61145,177900000.0
2009-12-17 05:06:00,1.6115,1.61285,1.61145,1.6126,193100000.0
2009-12-17 05:07:00,1.6127,1.61325,1.61215,1.61235,212900000.0
2009-12-17 05:08:00,1.61225,1.61295,1.612,1.61295,168700000.0
2009-12-17 05:09:00,1.61305,1.61325,1.61245,1.61265,149300000.0
2009-12-17 05:10:00,1.61255,1.613,1.6122,1.6128,152100000.0
2009-12-17 05:11:00,1.6128,1.61355,1.6127,1.61295,149300000.0
2009-12-17 05:12:00,1.61305,1.6131,1.61235,1.6124,195500000.0
2009-12-17 05:13:00,1.6124,1.61275,1.6121,1.61255,349000000.0
2009-12-17 05:14:00,1.61255,1.6127,1.6118,1.6125,303500000.0
2009-12-17 05:15:00,1.6125,1.6126,1.61175,1.6119,287500000.0
2009-12-17 05:16:00,1.61225,1.61335,1.61215,1.61335,359000000.0
2009-12-17 05:17:00,1.6135,1.6136,1.61215,1.6127,277600000.0
2009-12-17 05:18:00,1.61285,1.61375,1.61275,1.6133,237900000.0
2009-12-17 05:19:00,1.6133,1.61335,1.61245,1.61275,236600000.0
2009-12-17 05:20:00,1.61275,1.6131,1.61175,1.61215,389100000.0
2009-12-17 05:21:00,1.6123,1.6128,1.6121,1.6123,267800000.0
2009-12-17 05:22:00,1.61245,1.61265,1.61215,1.61255,255300000.0
2009-12-17 05:23:00,1.6125,1.6125,1.61215,1.6123,155700000.0
2009-12-17 05:24:00,1.6124,1.61245,1.61165,1.612,282900000.0
2009-12-17 05:25:00,1.6119,1.6124,1.6117,1.6124,254400000.0
2009-12-17 05:26:00,1.6124,1.61265,1.6116,1.61175,192600000.0
2009-12-17 05:27:00,1.6117,1.61245,1.6117,1.6121,252700000.0
2009-12-17 05:28:00,1.61205,1.6123,1.6115,1.6119,181200000.0
2009-12-17 05:29:00,1.61185,1.6123,1.61165,1.6121,213100000.0
2009-12-17 05:30:00,1.6121,1.61255,1.61185,1.6123,239100000.0
2009-12-17 05:31:00,1.61225,1.61245,1.61195,1.6122,177800000.0
2009-12-17 05:32:00,1.6122,1.6122,1.6114,1.61165,187100000.0
2009-12-17 05:33:00,1.6115,1.61225,1.6115,1.61215,231500000.0
2009-12-17 05:34:00,1.61215,1.61245,1.61185,1.61215,143300000.0
2009-12-17 05:35:00,1.61205,1.61235,1.6116,1.6122,151100000.0
2009-12-17 05:36:00,1.6123,1.6123,1.6118,1.61195,116400000.0
2009-12-17 05:37:00,1.61185,1.61245,1.61165,1.6119,233300000.0
2009-12-17 05:38:00,1.6117,1.6126,1.6117,1.61245,188900000.0
2009-12-17 05:39:00,1.61245,1.61325,1.6122,1.61305,252600000.0
2009-12-17 05:40:00,1.61305,1.6133,1.6127,1.61285,143800000.0
2009-12-17 05:41:00,1.6128,1.6134,1.6128,1.6133,135400000.0
2009-12-17 05:42:00,1.6133,1.6135,1.6131,1.6132,151600000.0
2009-12-17 05:43:00,1.61315,1.61385,1.61295,1.6138,94700000.0
2009-12-17 05:44:00,1.61375,1.61395,1.613,1.6139,160600000.0
2009-12-17 05:45:00,1.6139,1.61395,1.61335,1.61345,49100000.0
2009-12-17 05:46:00,1.61345,1.6139,1.6134,1.61365,116000000.0
2009-12-17 05:47:00,1.61365,1.6142,1.6136,1.6139,110800000.0
2009-12-17 05:48:00,1.6139,1.6141,1.6133,1.61355,113900000.0
2009-12-17 05:49:00,1.61355,1.6137,1.61315,1.61325,127000000.0
2009-12-17 05:50:00,1.6133,1.61335,1.61285,1.61305,115400000.0
2009-12-17 05:51:00,1.61315,1.6133,1.6129,1.6133,33100000.0
2009-12-17 05:52:00,1.6132,1.6133,1.61305,1.61315,50400000.0
2009-12-17 05:53:00,1.61325,1.6138,1.6127,1.6127,115200000.0
2009-12-17 05:54:00,1.6127,1.61345,1.61265,1.61325,83800000.0
2009-12-17 05:55:00,1.61325,1.6135,1.61315,1.61345,74500000.0
2009-12-17 05:56:00,1.6135,1.61375,1.6133,1.61365,84100000.0
2009-12-17 05:57:00,1.61375,1.61385,1.6134,1.61375,100700000.0
2009-12-17 05:58:00,1.61375,1.61375,1.61325,1.61355,74200000.0
2009-12-17 05:59:00,1.6135,1.61385,1.61345,1.61375,42500000.0
2009-12-17 06:00:00,1.61375,1.6139,1.61355,1.6137,69200000.0
2009-12-17 06:01:00,1.61355,1.61375,1.61335,1.61355,123700000.0
2009-12-17 06:02:00,1.6135,1.6138,1.6128,1.6128,75500000.0
2009-12-17 06:03:00,1.61275,1.6134,1.61275,1.6134,54500000.0
2009-12-17 06:04:00,1.6134,1.6135,1.61295,1.61305,65200000.0
2009-12-17 06:05:00,1.61315,1.61395,1.61315,1.61335,174500000.0
2009-12-17 06:06:00,1.61345,1.61445,1.61345,1.61435,139300000.0
2009-12-17 06:07:00,1.61445,1.61455,1.61395,1.6142,164500000.0
2009-12-17 06:08:00,1.6142,1.6146,1.6139,1.6145,76900000.0
2009-12-17 06:09:00,1.6145,1.6149,1.6144,1.6147,44100000.0
2009-12-17 06:10:00,1.61475,1.6148,1.6143,1.61455,102200000.0
2009-12-17 06:11:00,1.6146,1.615,1.61415,1.6142,111900000.0
2009-12-17 06:12:00,1.6141,1.61485,1.614,1.6144,159900000.0
2009-12-17 06:13:00,1.61435,1.6145,1.6138,1.61415,198800000.0
2009-12-17 06:14:00,1.61415,1.61485,1.6138,1.6147,182400000.0
2009-12-17 06:15:00,1.6147,1.6148,1.61335,1.61365,197400000.0
2009-12-17 06:16:00,1.61365,1.6146,1.61365,1.6146,86600000.0
2009-12-17 06:17:00,1.6146,1.61515,1.6145,1.61505,139000000.0
2009-12-17 06:18:00,1.61505,1.61525,1.6144,1.6149,171600000.0
2009-12-17 06:19:00,1.6149,1.61495,1.61465,1.6147,116000000.0
2009-12-17 06:20:00,1.6147,1.6151,1.61455,1.615,61100000.0
2009-12-17 06:21:00,1.6151,1.61595,1.61495,1.6151,165100000.0
2009-12-17 06:22:00,1.6152,1.6153,1.61485,1.61495,109300000.0
2009-12-17 06:23:00,1.61495,1.61565,1.61415,1.6144,205100000.0
2009-12-17 06:24:00,1.61435,1.61445,1.61325,1.61355,343300000.0
2009-12-17 06:25:00,1.6136,1.61425,1.61355,1.61405,352900000.0
2009-12-17 06:26:00,1.61425,1.61475,1.6142,1.61455,278900000.0
2009-12-17 06:27:00,1.6146,1.61475,1.61455,1.6147,252300000.0
2009-12-17 06:28:00,1.6148,1.61545,1.61465,1.615,210900000.0
2009-12-17 06:29:00,1.615,1.61615,1.6149,1.61615,119900000.0
2009-12-17 06:30:00,1.61595,1.61605,1.6151,1.6152,200800000.0
2009-12-17 06:31:00,1.6151,1.6157,1.615,1.6156,92000000.0
2009-12-17 06:32:00,1.6156,1.6159,1.6149,1.61575,158400000.0
2009-12-17 06:33:00,1.61575,1.61585,1.6155,1.61565,168600000.0
2009-12-17 06:34:00,1.61575,1.616,1.6152,1.61595,222900000.0
2009-12-17 06:35:00,1.6159,1.61805,1.61565,1.617,184800000.0
2009-12-17 06:36:00,1.6174,1.61785,1.6169,1.6177,255400000.0
2009-12-17 06:37:00,1.6177,1.619,1.6174,1.61815,282500000.0
2009-12-17 06:38:00,1.6183,1.6194,1.6181,1.619,283500000.0
2009-12-17 06:39:00,1.61895,1.61895,1.6183,1.6186,126500000.0
2009-12-17 06:40:00,1.6186,1.61995,1.61835,1.61995,218500000.0
2009-12-17 06:41:00,1.61995,1.62085,1.61785,1.61845,315200000.0
2009-12-17 06:42:00,1.61845,1.61845,1.6176,1.6181,253200000.0
2009-12-17 06:43:00,1.6181,1.61895,1.61795,1.61865,207600000.0
2009-12-17 06:44:00,1.61865,1.6191,1.6182,1.61895,215900000.0
2009-12-17 06:45:00,1.61895,1.61965,1.61875,1.6189,198900000.0
2009-12-17 06:46:00,1.619,1.6197,1.61885,1.61885,190100000.0
2009-12-17 06:47:00,1.61885,1.61885,1.6179,1.618,256600000.0
2009-12-17 06:48:00,1.61795,1.61905,1.61775,1.61825,323700000.0
2009-12-17 06:49:00,1.61845,1.61855,1.618,1.61855,265500000.0
2009-12-17 06:50:00,1.6184,1.61875,1.6182,1.6186,322500000.0
2009-12-17 06:51:00,1.61855,1.6192,1.61845,1.61895,207800000.0
2009-12-17 06:52:00,1.6189,1.6192,1.61835,1.61835,200800000.0
2009-12-17 06:53:00,1.6183,1.61845,1.61715,1.6176,228100000.0
2009-12-17 06:54:00,1.6176,1.6177,1.61695,1.61765,233600000.0
2009-12-17 06:55:00,1.61765,1.61815,1.61755,1.61795,323700000.0
2009-12-17 06:56:00,1.6179,1.61825,1.61765,1.6182,197700000.0
2009-12-17 06:57:00,1.61825,1.6185,1.61735,1.61735,215900000.0
2009-12-17 06:58:00,1.61745,1.61805,1.61725,1.61795,121400000.0
2009-12-17 06:59:00,1.61795,1.6181,1.6175,1.6178,66600000.0
2009-12-17 07:00:00,1.6178,1.61805,1.61775,1.6179,74600000.0
2009-12-17 07:01:00,1.618,1.6183,1.6178,1.61815,90900000.0
2009-12-17 07:02:00,1.6182,1.61885,1.6182,1.61885,154700000.0
2009-12-17 07:03:00,1.61875,1.619,1.61875,1.619,77400000.0
2009-12-17 07:04:00,1.61885,1.61895,1.6187,1.61875,41400000.0
2009-12-17 07:05:00,1.6187,1.6188,1.61805,1.6185,159900000.0
2009-12-17 07:06:00,1.6185,1.6185,1.61795,1.6181,73500000.0
2009-12-17 07:07:00,1.61815,1.6186,1.6178,1.61795,131400000.0
2009-12-17 07:08:00,1.61795,1.6184,1.61745,1.61825,228300000.0
2009-12-17 07:09:00,1.6182,1.6187,1.6176,1.618,200600000.0
2009-12-17 07:10:00,1.618,1.6181,1.6176,1.6181,121500000.0
2009-12-17 07:11:00,1.61805,1.6181,1.6177,1.6179,97100000.0
2009-12-17 07:12:00,1.6179,1.61865,1.61765,1.6184,149300000.0
2009-12-17 07:13:00,1.6184,1.6184,1.61815,1.61835,34400000.0
2009-12-17 07:14:00,1.6183,1.61875,1.61795,1.6183,109800000.0
2009-12-17 07:15:00,1.6183,1.6186,1.6183,1.6185,26400000.0
2009-12-17 07:16:00,1.6184,1.6186,1.61815,1.61855,103900000.0
2009-12-17 07:17:00,1.61855,1.61865,1.61805,1.61865,100100000.0
2009-12-17 07:18:00,1.61865,1.6192,1.61845,1.6191,66600000.0
2009-12-17 07:19:00,1.6191,1.61925,1.6189,1.61895,93100000.0
2009-12-17 07:20:00,1.61885,1.61925,1.61875,1.61895,94100000.0
2009-12-17 07:21:00,1.619,1.6192,1.61875,1.61895,117300000.0
2009-12-17 07:22:00,1.6189,1.619,1.61845,1.61845,32500000.0
2009-12-17 07:23:00,1.6185,1.61855,1.6184,1.6185,22800000.0
2009-12-17 07:24:00,1.6186,1.61865,1.6184,1.61845,47500000.0
2009-12-17 07:25:00,1.61855,1.61925,1.61855,1.61895,143400000.0
2009-12-17 07:26:00,1.6188,1.6192,1.61875,1.6189,110900000.0
2009-12-17 07:27:00,1.619,1.6194,1.61895,1.6191,132800000.0
2009-12-17 07:28:00,1.61905,1.61935,1.61855,1.6186,146200000.0
2009-12-17 07:29:00,1.61865,1.619,1.6186,1.61885,69400000.0
2009-12-17 07:30:00,1.6188,1.61885,1.6187,1.61875,85900000.0
2009-12-17 07:31:00,1.6187,1.619,1.61855,1.619,115700000.0
2009-12-17 07:32:00,1.619,1.61965,1.61875,1.61965,89700000.0
2009-12-17 07:33:00,1.6195,1.6196,1.61915,1.6192,39100000.0
2009-12-17 07:34:00,1.61935,1.62005,1.61935,1.6199,142600000.0
2009-12-17 07:35:00,1.62,1.62,1.6192,1.61965,117500000.0
2009-12-17 07:36:00,1.6197,1.6197,1.6191,1.6192,80000000.0
2009-12-17 07:37:00,1.6192,1.6194,1.61885,1.619,84500000.0
2009-12-17 07:38:00,1.619,1.619,1.61875,1.61885,50600000.0
2009-12-17 07:39:00,1.6188,1.6189,1.61855,1.6188,66700000.0
2009-12-17 07:40:00,1.61885,1.61905,1.61855,1.619,44000000.0
2009-12-17 07:41:00,1.61905,1.6195,1.6189,1.61945,149300000.0
2009-12-17 07:42:00,1.61945,1.6198,1.61935,1.6196,119300000.0
2009-12-17 07:43:00,1.6196,1.61975,1.6189,1.6193,68500000.0
2009-12-17 07:44:00,1.6192,1.6192,1.6189,1.61915,42900000.0
2009-12-17 07:45:00,1.61905,1.6196,1.61905,1.6194,56200000.0
2009-12-17 07:46:00,1.6194,1.62015,1.6194,1.61975,85900000.0
2009-12-17 07:47:00,1.6198,1.62005,1.61965,1.6197,60500000.0
2009-12-17 07:48:00,1.6197,1.6199,1.61955,1.6198,36900000.0
2009-12-17 07:49:00,1.6198,1.61995,1.61945,1.61945,35700000.0
2009-12-17 07:50:00,1.61925,1.6196,1.61925,1.6196,53700000.0
2009-12-17 07:51:00,1.6195,1.6198,1.6195,1.6198,27100000.0
2009-12-17 07:52:00,1.61985,1.6202,1.61985,1.62005,33800000.0
2009-12-17 07:53:00,1.62,1.6206,1.6198,1.6202,87000000.0
2009-12-17 07:54:00,1.62025,1.6205,1.62015,1.62015,40300000.0
2009-12-17 07:55:00,1.62015,1.62055,1.6201,1.62035,73000000.0
2009-12-17 07:56:00,1.6202,1.6204,1.62,1.6202,85000000.0
2009-12-17 07:57:00,1.6203,1.62075,1.62025,1.62025,85300000.0
2009-12-17 07:58:00,1.6203,1.62045,1.61955,1.61995,56700000.0
2009-12-17 07:59:00,1.61975,1.6201,1.6195,1.61975,156000000.0
2009-12-17 08:00:00,1.61965,1.6199,1.61945,1.6196,49500000.0
2009-12-17 08:01:00,1.61955,1.6198,1.61935,1.61945,110000000.0
2009-12-17 08:02:00,1.6194,1.61965,1.61935,1.6196,127000000.0
2009-12-17 08:03:00,1.61955,1.62015,1.61955,1.6199,121200000.0
2009-12-17 08:04:00,1.6199,1.6204,1.61985,1.6204,73900000.0
2009-12-17 08:05:00,1.62045,1.62045,1.6201,1.6202,57800000.0
2009-12-17 08:06:00,1.6201,1.62015,1.61995,1.6201,27100000.0
2009-12-17 08:07:00,1.62,1.6205,1.61975,1.6201,142200000.0
2009-12-17 08:08:00,1.6201,1.6204,1.61995,1.62015,91400000.0
2009-12-17 08:09:00,1.62005,1.62055,1.62,1.62035,110500000.0
2009-12-17 08:10:00,1.62035,1.62125,1.62035,1.62105,113800000.0
2009-12-17 08:11:00,1.62105,1.62175,1.62085,1.62155,166200000.0
2009-12-17 08:12:00,1.62155,1.6218,1.621,1.6212,138100000.0
2009-12-17 08:13:00,1.62135,1.6215,1.62105,1.6215,99000000.0
2009-12-17 08:14:00,1.6215,1.62175,1.621,1.62165,184300000.0
2009-12-17 08:15:00,1.6218,1.62185,1.6212,1.62155,126400000.0
2009-12-17 08:16:00,1.62155,1.62175,1.6208,1.6214,157400000.0
2009-12-17 08:17:00,1.62135,1.62135,1.6211,1.6211,131200000.0
2009-12-17 08:18:00,1.6211,1.6213,1.6207,1.621,183100000.0
2009-12-17 08:19:00,1.62095,1.6212,1.62095,1.6211,48500000.0
2009-12-17 08:20:00,1.6211,1.62125,1.6207,1.62075,161100000.0
2009-12-17 08:21:00,1.62065,1.6213,1.62025,1.62095,220400000.0
2009-12-17 08:22:00,1.62105,1.6216,1.62095,1.6216,85500000.0
2009-12-17 08:23:00,1.6216,1.62185,1.6212,1.6213,113800000.0
2009-12-17 08:24:00,1.6213,1.6213,1.62105,1.6212,61800000.0
2009-12-17 08:25:00,1.6212,1.6216,1.621,1.6215,207900000.0
2009-12-17 08:26:00,1.6216,1.62175,1.6213,1.6213,183200000.0
2009-12-17 08:27:00,1.6213,1.62185,1.62105,1.62135,151100000.0
2009-12-17 08:28:00,1.62125,1.62155,1.6205,1.62105,132800000.0
2009-12-17 08:29:00,1.6211,1.62115,1.62025,1.6211,122200000.0
2009-12-17 08:30:00,1.621,1.62145,1.6207,1.62105,116600000.0
2009-12-17 08:31:00,1.621,1.621,1.6203,1.6204,117900000.0
2009-12-17 08:32:00,1.62035,1.62045,1.6198,1.6199,93600000.0
2009-12-17 08:33:00,1.61985,1.6201,1.61965,1.62005,80600000.0
2009-12-17 08:34:00,1.62005,1.62015,1.61965,1.6199,86900000.0
2009-12-17 08:35:00,1.61985,1.62025,1.61985,1.6202,48200000.0
2009-12-17 08:36:00,1.6202,1.6203,1.61915,1.61915,179400000.0
2009-12-17 08:37:00,1.6192,1.61955,1.6187,1.6187,199300000.0
2009-12-17 08:38:00,1.6187,1.61975,1.6184,1.61975,205200000.0
2009-12-17 08:39:00,1.61975,1.62005,1.61945,1.6199,217200000.0
2009-12-17 08:40:00,1.61985,1.62,1.6196,1.61965,82500000.0
2009-12-17 08:41:00,1.61965,1.6197,1.61945,1.6195,146700000.0
2009-12-17 08:42:00,1.6195,1.6197,1.61945,1.61945,84800000.0
2009-12-17 08:43:00,1.61945,1.6197,1.61935,1.61955,135900000.0
2009-12-17 08:44:00,1.61955,1.6202,1.61945,1.6201,116200000.0
2009-12-17 08:45:00,1.6201,1.6201,1.6196,1.61985,63100000.0
2009-12-17 08:46:00,1.61985,1.62,1.6198,1.61995,48500000.0
2009-12-17 08:47:00,1.6198,1.62,1.6195,1.6196,101000000.0
2009-12-17 08:48:00,1.61955,1.61965,1.6194,1.6195,46800000.0
2009-12-17 08:49:00,1.61965,1.61965,1.61935,1.6194,90700000.0
2009-12-17 08:50:00,1.6194,1.61975,1.61905,1.6196,87000000.0
2009-12-17 08:51:00,1.6196,1.61975,1.61925,1.6194,27100000.0
2009-12-17 08:52:00,1.61935,1.61985,1.6192,1.61985,99000000.0
2009-12-17 08:53:00,1.6199,1.62005,1.6194,1.6198,71400000.0
2009-12-17 08:54:00,1.62,1.62015,1.6198,1.62005,75300000.0
2009-12-17 08:55:00,1.62,1.62015,1.6195,1.61955,113200000.0
2009-12-17 08:56:00,1.61945,1.61975,1.6192,1.6192,82500000.0
2009-12-17 08:57:00,1.6192,1.6192,1.6187,1.61895,78300000.0
2009-12-17 08:58:00,1.61895,1.61925,1.61855,1.61925,162000000.0
2009-12-17 08:59:00,1.61915,1.6193,1.6188,1.6189,71000000.0
2009-12-17 09:00:00,1.6189,1.61915,1.61885,1.61895,74900000.0
2009-12-17 09:01:00,1.61905,1.61955,1.6188,1.6195,97100000.0
2009-12-17 09:02:00,1.6195,1.61995,1.61935,1.6194,114300000.0
2009-12-17 09:03:00,1.61945,1.62045,1.61945,1.62045,139000000.0
2009-12-17 09:04:00,1.62045,1.6206,1.6193,1.61945,147600000.0
2009-12-17 09:05:00,1.61945,1.61955,1.6192,1.61935,83900000.0
2009-12-17 09:06:00,1.6193,1.6194,1.619,1.61935,125500000.0
2009-12-17 09:07:00,1.61935,1.6197,1.6191,1.61915,130000000.0
2009-12-17 09:08:00,1.6192,1.6196,1.6187,1.61945,168000000.0
2009-12-17 09:09:00,1.61935,1.61955,1.61875,1.61895,160100000.0
2009-12-17 09:10:00,1.61885,1.6192,1.6188,1.61915,188000000.0
2009-12-17 09:11:00,1.61915,1.61945,1.6191,1.61935,142800000.0
2009-12-17 09:12:00,1.61945,1.61985,1.61935,1.61965,132700000.0
2009-12-17 09:13:00,1.6196,1.61985,1.6195,1.61975,109600000.0
2009-12-17 09:14:00,1.6198,1.62,1.61965,1.61985,118400000.0
2009-12-17 09:15:00,1.61985,1.62045,1.61985,1.62035,99600000.0
2009-12-17 09:16:00,1.62035,1.6209,1.62015,1.6203,157800000.0
2009-12-17 09:17:00,1.62025,1.62075,1.62015,1.62055,154100000.0
2009-12-17 09:18:00,1.62065,1.62075,1.61955,1.6201,164200000.0
2009-12-17 09:19:00,1.62015,1.62015,1.6197,1.6199,143600000.0
2009-12-17 09:20:00,1.62,1.62,1.61965,1.6197,125500000.0
2009-12-17 09:21:00,1.61965,1.6199,1.61935,1.6196,164800000.0
2009-12-17 09:22:00,1.61955,1.6201,1.61955,1.61965,163400000.0
2009-12-17 09:23:00,1.6197,1.61985,1.61935,1.61945,151900000.0
2009-12-17 09:24:00,1.61945,1.61965,1.61935,1.61965,166400000.0
2009-12-17 09:25:00,1.61965,1.6198,1.61955,1.6196,71600000.0
2009-12-17 09:26:00,1.61965,1.6198,1.61935,1.6195,93700000.0
2009-12-17 09:27:00,1.6195,1.6197,1.61915,1.61945,139600000.0
2009-12-17 09:28:00,1.6194,1.61955,1.6191,1.6192,56800000.0
2009-12-17 09:29:00,1.61915,1.6193,1.61895,1.6192,94100000.0
2009-12-17 09:30:00,1.6192,1.61925,1.61885,1.61905,83600000.0
2009-12-17 09:31:00,1.619,1.619,1.61845,1.61845,211100000.0
2009-12-17 09:32:00,1.61845,1.6187,1.6183,1.61845,151500000.0
2009-12-17 09:33:00,1.61845,1.61865,1.61835,1.61865,97600000.0
2009-12-17 09:34:00,1.61865,1.61945,1.6184,1.61915,268900000.0
2009-12-17 09:35:00,1.61915,1.6197,1.61895,1.61925,116100000.0
2009-12-17 09:36:00,1.6192,1.61955,1.61885,1.6195,145100000.0
2009-12-17 09:37:00,1.6195,1.6199,1.6194,1.61975,171000000.0
2009-12-17 09:38:00,1.61975,1.62,1.6187,1.6191,194700000.0
2009-12-17 09:39:00,1.6191,1.6191,1.6185,1.61895,163800000.0
2009-12-17 09:40:00,1.6189,1.61915,1.6185,1.61875,127200000.0
2009-12-17 09:41:00,1.6187,1.61905,1.6185,1.61865,137900000.0
2009-12-17 09:42:00,1.6188,1.6189,1.61775,1.61775,174900000.0
2009-12-17 09:43:00,1.61775,1.6183,1.61765,1.61765,249200000.0
2009-12-17 09:44:00,1.6177,1.6187,1.61765,1.618,162600000.0
2009-12-17 09:45:00,1.61805,1.61835,1.61775,1.61795,113100000.0
2009-12-17 09:46:00,1.61795,1.61795,1.61665,1.6169,111100000.0
2009-12-17 09:47:00,1.61705,1.61755,1.61675,1.6175,228200000.0
2009-12-17 09:48:00,1.61755,1.6179,1.6173,1.6176,160200000.0
2009-12-17 09:49:00,1.6175,1.6182,1.6175,1.61785,101900000.0
2009-12-17 09:50:00,1.6179,1.6181,1.6165,1.6165,153400000.0
2009-12-17 09:51:00,1.6165,1.61685,1.61635,1.61685,147100000.0
2009-12-17 09:52:00,1.6168,1.6168,1.61605,1.61675,112800000.0
2009-12-17 09:53:00,1.61665,1.6167,1.61635,1.61645,85100000.0
2009-12-17 09:54:00,1.61645,1.61645,1.61525,1.61535,135200000.0
2009-12-17 09:55:00,1.61535,1.61545,1.6151,1.6153,159000000.0
2009-12-17 09:56:00,1.61535,1.61565,1.615,1.61545,178000000.0
2009-12-17 09:57:00,1.61545,1.61625,1.61545,1.61565,156400000.0
2009-12-17 09:58:00,1.61565,1.6159,1.61535,1.6156,126700000.0
2009-12-17 09:59:00,1.61565,1.61575,1.615,1.615,138800000.0
2009-12-17 10:00:00,1.6151,1.61575,1.6151,1.61565,121500000.0
2009-12-17 10:01:00,1.61565,1.6163,1.61545,1.61615,128100000.0
2009-12-17 10:02:00,1.61615,1.61615,1.6155,1.616,185900000.0
2009-12-17 10:03:00,1.61605,1.61675,1.61585,1.61635,163100000.0
2009-12-17 10:04:00,1.61645,1.6165,1.616,1.61625,181700000.0
2009-12-17 10:05:00,1.61625,1.6166,1.616,1.61655,112100000.0
2009-12-17 10:06:00,1.61665,1.61725,1.6165,1.617,135900000.0
2009-12-17 10:07:00,1.617,1.617,1.61655,1.61665,184600000.0
2009-12-17 10:08:00,1.61665,1.61715,1.6162,1.6171,221800000.0
2009-12-17 10:09:00,1.6171,1.61735,1.6169,1.617,139200000.0
2009-12-17 10:10:00,1.617,1.6174,1.617,1.61725,146400000.0
2009-12-17 10:11:00,1.6174,1.6174,1.61665,1.6167,177800000.0
2009-12-17 10:12:00,1.61675,1.61675,1.6161,1.61615,128800000.0
2009-12-17 10:13:00,1.61615,1.6164,1.6157,1.61605,156600000.0
2009-12-17 10:14:00,1.61615,1.6166,1.61595,1.61615,145300000.0
2009-12-17 10:15:00,1.61605,1.61635,1.6158,1.616,125900000.0
2009-12-17 10:16:00,1.61605,1.6163,1.616,1.61615,114500000.0
2009-12-17 10:17:00,1.6162,1.61635,1.61615,1.6163,130800000.0
2009-12-17 10:18:00,1.6163,1.61655,1.6162,1.61625,105500000.0
2009-12-17 10:19:00,1.61625,1.61625,1.61585,1.6161,105600000.0
2009-12-17 10:20:00,1.61605,1.61645,1.61595,1.61635,189800000.0
2009-12-17 10:21:00,1.61635,1.61655,1.61615,1.6164,183500000.0
2009-12-17 10:22:00,1.6164,1.6165,1.61625,1.61635,141800000.0
2009-12-17 10:23:00,1.61635,1.61655,1.61615,1.61655,99200000.0
2009-12-17 10:24:00,1.6163,1.6165,1.61625,1.6163,51900000.0
2009-12-17 10:25:00,1.61635,1.61655,1.6162,1.6163,187400000.0
2009-12-17 10:26:00,1.61635,1.6164,1.6161,1.61635,79800000.0
2009-12-17 10:27:00,1.61635,1.6166,1.6162,1.6162,113300000.0
2009-12-17 10:28:00,1.6162,1.61635,1.61615,1.61635,90600000.0
2009-12-17 10:29:00,1.61635,1.61645,1.61615,1.61615,139500000.0
2009-12-17 10:30:00,1.61615,1.6165,1.61595,1.6161,212000000.0
2009-12-17 10:31:00,1.616,1.61635,1.6158,1.616,200400000.0
2009-12-17 10:32:00,1.61605,1.6161,1.61575,1.61575,203000000.0
2009-12-17 10:33:00,1.61575,1.61605,1.61555,1.61555,217000000.0
2009-12-17 10:34:00,1.61555,1.61585,1.6154,1.61545,134700000.0
2009-12-17 10:35:00,1.61545,1.6156,1.61535,1.61535,92100000.0
2009-12-17 10:36:00,1.6154,1.61575,1.61525,1.61565,322700000.0
2009-12-17 10:37:00,1.61555,1.6161,1.61535,1.61555,162500000.0
2009-12-17 10:38:00,1.6156,1.61575,1.61535,1.6157,189600000.0
2009-12-17 10:39:00,1.61565,1.61615,1.61535,1.6159,232500000.0
2009-12-17 10:40:00,1.61595,1.61645,1.61555,1.6158,206700000.0
2009-12-17 10:41:00,1.61575,1.6159,1.61555,1.61575,161700000.0
2009-12-17 10:42:00,1.61585,1.61595,1.61565,1.61595,149700000.0
2009-12-17 10:43:00,1.6159,1.61625,1.61525,1.6155,164700000.0
2009-12-17 10:44:00,1.6155,1.61585,1.6153,1.61565,175300000.0
2009-12-17 10:45:00,1.6157,1.6159,1.6153,1.6153,170300000.0
2009-12-17 10:46:00,1.6154,1.61545,1.6149,1.6149,186500000.0
2009-12-17 10:47:00,1.6149,1.6151,1.6147,1.61505,74900000.0
2009-12-17 10:48:00,1.61505,1.6155,1.61505,1.6153,138900000.0
2009-12-17 10:49:00,1.6153,1.61575,1.6151,1.61565,145300000.0
2009-12-17 10:50:00,1.6156,1.61575,1.61535,1.6155,170300000.0
2009-12-17 10:51:00,1.6155,1.6156,1.61535,1.6154,64900000.0
2009-12-17 10:52:00,1.61535,1.6155,1.61525,1.61545,82800000.0
2009-12-17 10:53:00,1.61545,1.61555,1.6144,1.6145,212700000.0
2009-12-17 10:54:00,1.6144,1.61475,1.6143,1.6147,187400000.0
2009-12-17 10:55:00,1.6146,1.6146,1.6141,1.61415,127000000.0
2009-12-17 10:56:00,1.6141,1.6145,1.61405,1.61415,129500000.0
2009-12-17 10:57:00,1.61425,1.61455,1.6139,1.6143,235800000.0
2009-12-17 10:58:00,1.61435,1.6144,1.614,1.61415,164100000.0
2009-12-17 10:59:00,1.61415,1.61505,1.61415,1.6149,192400000.0
2009-12-17 11:00:00,1.6149,1.615,1.6144,1.61465,165600000.0
2009-12-17 11:01:00,1.6147,1.615,1.6146,1.615,84100000.0
2009-12-17 11:02:00,1.615,1.6152,1.6146,1.61465,164400000.0
2009-12-17 11:03:00,1.6147,1.6149,1.6142,1.61425,164000000.0
2009-12-17 11:04:00,1.61425,1.61465,1.6136,1.6136,155400000.0
2009-12-17 11:05:00,1.6137,1.6141,1.61335,1.61355,274000000.0
2009-12-17 11:06:00,1.61345,1.61415,1.61345,1.61415,226400000.0
2009-12-17 11:07:00,1.6141,1.61435,1.61385,1.61415,160700000.0
2009-12-17 11:08:00,1.6142,1.6144,1.61405,1.6142,110200000.0
2009-12-17 11:09:00,1.6143,1.61435,1.61375,1.61425,161800000.0
2009-12-17 11:10:00,1.61425,1.61445,1.61395,1.6143,193400000.0
2009-12-17 11:11:00,1.6143,1.61435,1.6139,1.61415,172300000.0
2009-12-17 11:12:00,1.6142,1.61445,1.6139,1.6144,132200000.0
2009-12-17 11:13:00,1.61445,1.61445,1.61405,1.6143,201900000.0
2009-12-17 11:14:00,1.6143,1.6144,1.614,1.61405,211500000.0
2009-12-17 11:15:00,1.61395,1.61395,1.6134,1.6138,143500000.0
2009-12-17 11:16:00,1.61385,1.61445,1.61375,1.61415,206700000.0
2009-12-17 11:17:00,1.61425,1.6146,1.6141,1.61445,130000000.0
2009-12-17 11:18:00,1.61445,1.6146,1.61435,1.6144,82200000.0
2009-12-17 11:19:00,1.6144,1.61465,1.6144,1.6145,233700000.0
2009-12-17 11:20:00,1.6145,1.6146,1.61445,1.6145,131600000.0
2009-12-17 11:21:00,1.6145,1.61495,1.61445,1.6148,123300000.0
2009-12-17 11:22:00,1.61485,1.61485,1.6145,1.6145,82800000.0
2009-12-17 11:23:00,1.61455,1.61475,1.6144,1.61465,99900000.0
2009-12-17 11:24:00,1.61465,1.6151,1.61465,1.6148,114000000.0
2009-12-17 11:25:00,1.61485,1.61485,1.61455,1.61475,158400000.0
2009-12-17 11:26:00,1.61475,1.61505,1.6146,1.6146,61100000.0
2009-12-17 11:27:00,1.61465,1.61485,1.6144,1.61445,138800000.0
2009-12-17 11:28:00,1.6145,1.6148,1.6144,1.61465,111100000.0
2009-12-17 11:29:00,1.6147,1.6149,1.6145,1.61455,123200000.0
2009-12-17 11:30:00,1.6145,1.61515,1.61425,1.6146,228300000.0
2009-12-17 11:31:00,1.6146,1.6155,1.61455,1.615,216000000.0
2009-12-17 11:32:00,1.61515,1.6156,1.6148,1.61525,148000000.0
2009-12-17 11:33:00,1.61525,1.6155,1.61495,1.615,171500000.0
2009-12-17 11:34:00,1.615,1.61515,1.6147,1.61485,107900000.0
2009-12-17 11:35:00,1.6148,1.61495,1.6148,1.61485,114000000.0
2009-12-17 11:36:00,1.61485,1.61525,1.6148,1.61515,196000000.0
2009-12-17 11:37:00,1.61505,1.61545,1.61505,1.6151,163300000.0
2009-12-17 11:38:00,1.6151,1.61605,1.61495,1.61595,227900000.0
2009-12-17 11:39:00,1.61595,1.61655,1.61595,1.6164,145100000.0
2009-12-17 11:40:00,1.6164,1.6167,1.61605,1.61625,201300000.0
2009-12-17 11:41:00,1.61625,1.6164,1.61555,1.6157,164900000.0
2009-12-17 11:42:00,1.6157,1.61605,1.61555,1.616,187400000.0
2009-12-17 11:43:00,1.616,1.616,1.61555,1.61585,193600000.0
2009-12-17 11:44:00,1.61585,1.6161,1.61555,1.616,281500000.0
2009-12-17 11:45:00,1.616,1.61625,1.61485,1.61495,272300000.0
2009-12-17 11:46:00,1.61505,1.61545,1.615,1.61515,210900000.0
2009-12-17 11:47:00,1.6151,1.61575,1.615,1.61575,145800000.0
2009-12-17 11:48:00,1.6156,1.6161,1.6153,1.61585,197300000.0
2009-12-17 11:49:00,1.6159,1.61615,1.61565,1.616,152000000.0
2009-12-17 11:50:00,1.6161,1.6162,1.6157,1.6157,112800000.0
2009-12-17 11:51:00,1.6157,1.6161,1.61565,1.6159,145100000.0
2009-12-17 11:52:00,1.6159,1.616,1.61545,1.6155,117200000.0
2009-12-17 11:53:00,1.61535,1.61565,1.6152,1.6155,94000000.0
2009-12-17 11:54:00,1.61555,1.61555,1.61505,1.61515,80300000.0
2009-12-17 11:55:00,1.61515,1.61515,1.6141,1.61425,253000000.0
2009-12-17 11:56:00,1.61415,1.615,1.61405,1.6149,113500000.0
2009-12-17 11:57:00,1.61485,1.6152,1.6147,1.61495,97500000.0
2009-12-17 11:58:00,1.615,1.6154,1.61485,1.61495,173900000.0
2009-12-17 11:59:00,1.61505,1.61535,1.61475,1.615,162000000.0
2009-12-17 12:00:00,1.615,1.6152,1.6148,1.61495,75000000.0
2009-12-17 12:01:00,1.61495,1.615,1.6148,1.61485,54900000.0
2009-12-17 12:02:00,1.61485,1.61515,1.61455,1.61475,90900000.0
2009-12-17 12:03:00,1.61475,1.61485,1.61435,1.6145,70100000.0
2009-12-17 12:04:00,1.61455,1.61455,1.6139,1.61415,143700000.0
2009-12-17 12:05:00,1.61415,1.6147,1.614,1.6146,73500000.0
2009-12-17 12:06:00,1.6148,1.6149,1.61445,1.61445,87100000.0
2009-12-17 12:07:00,1.61455,1.61495,1.61455,1.61485,59300000.0
2009-12-17 12:08:00,1.6148,1.61485,1.6143,1.6143,108500000.0
2009-12-17 12:09:00,1.6143,1.61445,1.61375,1.61385,70800000.0
2009-12-17 12:10:00,1.61375,1.6143,1.61375,1.6142,90500000.0
2009-12-17 12:11:00,1.6143,1.6144,1.6138,1.614,23000000.0
2009-12-17 12:12:00,1.614,1.61415,1.61385,1.61395,53200000.0
2009-12-17 12:13:00,1.614,1.61405,1.61355,1.6137,133200000.0
2009-12-17 12:14:00,1.6137,1.6141,1.61355,1.614,91800000.0
2009-12-17 12:15:00,1.61395,1.61455,1.6139,1.61445,79500000.0
2009-12-17 12:16:00,1.61445,1.6147,1.61435,1.6145,80600000.0
2009-12-17 12:17:00,1.61445,1.61465,1.61445,1.61455,57500000.0
2009-12-17 12:18:00,1.6145,1.6146,1.61435,1.61445,53500000.0
2009-12-17 12:19:00,1.61445,1.61445,1.61405,1.6142,150300000.0
2009-12-17 12:20:00,1.6142,1.6143,1.61365,1.6138,71900000.0
2009-12-17 12:21:00,1.6138,1.6139,1.6137,1.6137,48300000.0
2009-12-17 12:22:00,1.6137,1.6137,1.61355,1.6137,38500000.0
2009-12-17 12:23:00,1.6136,1.6142,1.6136,1.6139,71700000.0
2009-12-17 12:24:00,1.6139,1.61415,1.61385,1.61395,65900000.0
2009-12-17 12:25:00,1.61395,1.6141,1.6137,1.61375,83100000.0
2009-12-17 12:26:00,1.6137,1.6138,1.6131,1.6134,161900000.0
2009-12-17 12:27:00,1.6134,1.6138,1.61335,1.6136,103400000.0
2009-12-17 12:28:00,1.6136,1.6142,1.61355,1.614,283100000.0
2009-12-17 12:29:00,1.6141,1.61445,1.6138,1.61435,107200000.0
2009-12-17 12:30:00,1.6143,1.61495,1.6143,1.61475,98800000.0
2009-12-17 12:31:00,1.61465,1.61505,1.61465,1.6149,206100000.0
2009-12-17 12:32:00,1.6149,1.61495,1.61465,1.6148,80900000.0
2009-12-17 12:33:00,1.6148,1.61495,1.61455,1.61495,50800000.0
2009-12-17 12:34:00,1.61495,1.615,1.61445,1.6148,182900000.0
2009-12-17 12:35:00,1.61475,1.61505,1.61465,1.61505,152800000.0
2009-12-17 12:36:00,1.615,1.61555,1.6149,1.61555,124800000.0
2009-12-17 12:37:00,1.61555,1.61555,1.6148,1.6149,162300000.0
2009-12-17 12:38:00,1.6149,1.61505,1.6146,1.6149,109700000.0
2009-12-17 12:39:00,1.6149,1.61515,1.6146,1.6149,136500000.0
2009-12-17 12:40:00,1.61475,1.6149,1.61395,1.6142,210300000.0
2009-12-17 12:41:00,1.6142,1.6143,1.61365,1.6138,222200000.0
2009-12-17 12:42:00,1.61385,1.6141,1.61335,1.6141,202500000.0
2009-12-17 12:43:00,1.6141,1.6146,1.61405,1.6145,152600000.0
2009-12-17 12:44:00,1.6145,1.61525,1.61435,1.6152,213800000.0
2009-12-17 12:45:00,1.6152,1.61525,1.61415,1.6144,215900000.0
2009-12-17 12:46:00,1.6144,1.6148,1.61405,1.6145,147700000.0
2009-12-17 12:47:00,1.61445,1.61465,1.6141,1.6145,94300000.0
2009-12-17 12:48:00,1.6145,1.61525,1.6145,1.61525,153400000.0
2009-12-17 12:49:00,1.6152,1.6155,1.615,1.6155,118600000.0
2009-12-17 12:50:00,1.61545,1.6156,1.61475,1.6152,112800000.0
2009-12-17 12:51:00,1.6152,1.61585,1.6152,1.61565,199100000.0
2009-12-17 12:52:00,1.6157,1.61575,1.61535,1.61565,101600000.0
2009-12-17 12:53:00,1.61565,1.61565,1.6152,1.61535,185400000.0
2009-12-17 12:54:00,1.6154,1.6158,1.61515,1.61565,117900000.0
2009-12-17 12:55:00,1.61565,1.61565,1.6151,1.6154,93800000.0
2009-12-17 12:56:00,1.61545,1.61545,1.61475,1.615,78600000.0
2009-12-17 12:57:00,1.615,1.61515,1.61425,1.61435,172800000.0
2009-12-17 12:58:00,1.61435,1.6145,1.61365,1.61365,162100000.0
2009-12-17 12:59:00,1.61365,1.6142,1.61365,1.6141,150800000.0
2009-12-17 13:00:00,1.61405,1.61405,1.6134,1.6135,124200000.0
2009-12-17 13:01:00,1.61355,1.6137,1.6135,1.61365,45700000.0
2009-12-17 13:02:00,1.6136,1.6138,1.6134,1.61365,90900000.0
2009-12-17 13:03:00,1.6136,1.61385,1.61325,1.6137,148500000.0
2009-12-17 13:04:00,1.6136,1.6142,1.6135,1.6142,93200000.0
2009-12-17 13:05:00,1.6141,1.61435,1.61405,1.6141,102500000.0
2009-12-17 13:06:00,1.61405,1.6145,1.61395,1.6141,123600000.0
2009-12-17 13:07:00,1.61405,1.6142,1.6135,1.6139,115000000.0
2009-12-17 13:08:00,1.61385,1.61475,1.61385,1.61475,150800000.0
2009-12-17 13:09:00,1.61475,1.6154,1.6144,1.6149,166600000.0
2009-12-17 13:10:00,1.6149,1.6154,1.6148,1.61495,148900000.0
2009-12-17 13:11:00,1.61495,1.61515,1.61485,1.615,98900000.0
2009-12-17 13:12:00,1.61515,1.61525,1.61495,1.61505,53500000.0
2009-12-17 13:13:00,1.61505,1.61505,1.61485,1.61505,84600000.0
2009-12-17 13:14:00,1.61505,1.61525,1.61505,1.61525,36100000.0
2009-12-17 13:15:00,1.6152,1.61535,1.6147,1.61475,135700000.0
2009-12-17 13:16:00,1.6147,1.6149,1.61435,1.6145,99900000.0
2009-12-17 13:17:00,1.6146,1.61495,1.61445,1.61475,68900000.0
2009-12-17 13:18:00,1.61475,1.61535,1.61465,1.6152,165600000.0
2009-12-17 13:19:00,1.61525,1.6153,1.6151,1.6153,51000000.0
2009-12-17 13:20:00,1.61525,1.6157,1.61525,1.6155,83300000.0
2009-12-17 13:21:00,1.6155,1.6157,1.61515,1.61555,79100000.0
2009-12-17 13:22:00,1.6155,1.6157,1.6154,1.61545,97200000.0
2009-12-17 13:23:00,1.6154,1.61605,1.61535,1.61565,171400000.0
2009-12-17 13:24:00,1.61565,1.61575,1.61535,1.61555,122500000.0
2009-12-17 13:25:00,1.61555,1.6156,1.61535,1.61545,84600000.0
2009-12-17 13:26:00,1.61545,1.6155,1.6146,1.6148,138500000.0
2009-12-17 13:27:00,1.61495,1.61555,1.61475,1.61555,74300000.0
2009-12-17 13:28:00,1.61555,1.61565,1.6153,1.61535,23100000.0
2009-12-17 13:29:00,1.61535,1.6154,1.6152,1.61535,50300000.0
2009-12-17 13:30:00,1.61535,1.6155,1.6153,1.6155,37100000.0
2009-12-17 13:31:00,1.61535,1.6159,1.6153,1.6159,35200000.0
2009-12-17 13:32:00,1.61595,1.61605,1.61585,1.616,43500000.0
2009-12-17 13:33:00,1.61595,1.61615,1.6158,1.61605,58200000.0
2009-12-17 13:34:00,1.61605,1.6166,1.61605,1.6164,72700000.0
2009-12-17 13:35:00,1.61635,1.6169,1.61635,1.6169,95300000.0
2009-12-17 13:36:00,1.61685,1.617,1.6166,1.6167,87100000.0
2009-12-17 13:37:00,1.61665,1.617,1.61665,1.6169,70800000.0
2009-12-17 13:38:00,1.6168,1.6168,1.6164,1.61655,37100000.0
2009-12-17 13:39:00,1.61655,1.61655,1.61635,1.6165,51500000.0
2009-12-17 13:40:00,1.61655,1.61655,1.6162,1.61635,51300000.0
2009-12-17 13:41:00,1.6163,1.61645,1.6163,1.6164,20500000.0
2009-12-17 13:42:00,1.6164,1.6164,1.6151,1.6151,71500000.0
2009-12-17 13:43:00,1.61535,1.6156,1.61535,1.6155,83800000.0
2009-12-17 13:44:00,1.61555,1.61555,1.61525,1.6154,26900000.0
2009-12-17 13:45:00,1.61535,1.6155,1.6152,1.6153,51600000.0
2009-12-17 13:46:00,1.6153,1.6153,1.61485,1.61485,81800000.0
2009-12-17 13:47:00,1.6149,1.61515,1.6147,1.61515,86200000.0
2009-12-17 13:48:00,1.61515,1.61535,1.615,1.61505,38800000.0
2009-12-17 13:49:00,1.6151,1.61555,1.61495,1.6155,93300000.0
2009-12-17 13:50:00,1.6154,1.61565,1.61535,1.61565,29900000.0
2009-12-17 13:51:00,1.61565,1.61575,1.6154,1.61565,101200000.0
2009-12-17 13:52:00,1.61565,1.61585,1.61555,1.61575,31100000.0
2009-12-17 13:53:00,1.61575,1.61625,1.61565,1.6162,69900000.0
2009-12-17 13:54:00,1.61625,1.61625,1.61605,1.6161,70100000.0
2009-12-17 13:55:00,1.61605,1.61655,1.61585,1.6165,101000000.0
2009-12-17 13:56:00,1.6165,1.6168,1.6165,1.6167,44600000.0
2009-12-17 13:57:00,1.6167,1.61695,1.6164,1.61695,141400000.0
2009-12-17 13:58:00,1.61695,1.6175,1.6169,1.617,230300000.0
2009-12-17 13:59:00,1.617,1.6173,1.617,1.61715,104300000.0
2009-12-17 14:00:00,1.6172,1.61725,1.61615,1.61625,215400000.0
2009-12-17 14:01:00,1.61615,1.61625,1.61575,1.61575,157400000.0
2009-12-17 14:02:00,1.61575,1.61595,1.6155,1.61565,157400000.0
2009-12-17 14:03:00,1.61565,1.61595,1.61565,1.61565,93100000.0
2009-12-17 14:04:00,1.6157,1.61575,1.6156,1.61565,42200000.0
2009-12-17 14:05:00,1.6157,1.6158,1.6156,1.61575,17700000.0
2009-12-17 14:06:00,1.61575,1.61605,1.61575,1.61575,59600000.0
2009-12-17 14:07:00,1.6158,1.6158,1.61545,1.61565,79600000.0
2009-12-17 14:08:00,1.61565,1.6159,1.61555,1.6158,42500000.0
2009-12-17 14:09:00,1.6159,1.6159,1.6157,1.6157,30400000.0
2009-12-17 14:10:00,1.61575,1.616,1.6155,1.6158,73700000.0
2009-12-17 14:11:00,1.61575,1.61605,1.61575,1.61585,45900000.0
2009-12-17 14:12:00,1.6158,1.6162,1.6158,1.616,64000000.0
2009-12-17 14:13:00,1.616,1.6163,1.6158,1.6163,65200000.0
2009-12-17 14:14:00,1.61625,1.61635,1.61565,1.61585,109800000.0
2009-12-17 14:15:00,1.616,1.616,1.6158,1.61585,19600000.0
2009-12-17 14:16:00,1.6159,1.61625,1.61575,1.61575,98200000.0
2009-12-17 14:17:00,1.61575,1.61615,1.61575,1.61595,79800000.0
2009-12-17 14:18:00,1.61595,1.61635,1.61595,1.61625,54800000.0
2009-12-17 14:19:00,1.6163,1.6165,1.61615,1.6162,47600000.0
2009-12-17 14:20:00,1.61625,1.6164,1.61615,1.6164,30100000.0
2009-12-17 14:21:00,1.6164,1.61645,1.61615,1.61635,77900000.0
2009-12-17 14:22:00,1.61635,1.61645,1.6162,1.61625,47800000.0
2009-12-17 14:23:00,1.6163,1.61645,1.6162,1.61625,73500000.0
2009-12-17 14:24:00,1.61625,1.61625,1.61605,1.61615,25900000.0
2009-12-17 14:25:00,1.61635,1.61665,1.61615,1.6165,56600000.0
2009-12-17 14:26:00,1.6165,1.6166,1.6163,1.6165,75700000.0
2009-12-17 14:27:00,1.6165,1.6167,1.6164,1.6165,86900000.0
2009-12-17 14:28:00,1.61655,1.61685,1.6165,1.61655,73500000.0
2009-12-17 14:29:00,1.61665,1.61675,1.61645,1.61675,96700000.0
2009-12-17 14:30:00,1.61675,1.617,1.6166,1.6166,90200000.0
2009-12-17 14:31:00,1.6166,1.61705,1.6166,1.617,58500000.0
2009-12-17 14:32:00,1.61705,1.6173,1.61695,1.61725,133900000.0
2009-12-17 14:33:00,1.61725,1.6176,1.6172,1.61755,68900000.0
2009-12-17 14:34:00,1.61755,1.6176,1.6173,1.6173,61800000.0
2009-12-17 14:35:00,1.61735,1.6176,1.61725,1.61745,90200000.0
2009-12-17 14:36:00,1.6175,1.6177,1.61735,1.61745,86200000.0
2009-12-17 14:37:00,1.61745,1.61745,1.6171,1.61735,72100000.0
2009-12-17 14:38:00,1.61735,1.61745,1.61705,1.61725,115300000.0
2009-12-17 14:39:00,1.6172,1.6173,1.61695,1.6172,73600000.0
2009-12-17 14:40:00,1.617,1.61715,1.61685,1.6171,69700000.0
2009-12-17 14:41:00,1.61715,1.6173,1.617,1.61715,35800000.0
2009-12-17 14:42:00,1.6172,1.6173,1.617,1.61705,86100000.0
2009-12-17 14:43:00,1.61705,1.61715,1.6169,1.61705,51100000.0
2009-12-17 14:44:00,1.61705,1.61725,1.61685,1.61695,106900000.0
2009-12-17 14:45:00,1.6169,1.6171,1.61675,1.61695,71400000.0
2009-12-17 14:46:00,1.61705,1.61795,1.617,1.61785,147900000.0
2009-12-17 14:47:00,1.61785,1.6182,1.61775,1.61805,165500000.0
2009-12-17 14:48:00,1.61805,1.6187,1.61775,1.61815,182000000.0
2009-12-17 14:49:00,1.61815,1.61865,1.61785,1.6179,110200000.0
2009-12-17 14:50:00,1.61785,1.618,1.61765,1.61775,139200000.0
2009-12-17 14:51:00,1.61785,1.6184,1.6177,1.6183,113200000.0
2009-12-17 14:52:00,1.6183,1.6185,1.6181,1.61825,133700000.0
2009-12-17 14:53:00,1.61825,1.61825,1.61795,1.618,78800000.0
2009-12-17 14:54:00,1.61805,1.61845,1.61785,1.61795,118200000.0
2009-12-17 14:55:00,1.6179,1.61815,1.6178,1.6178,85000000.0
2009-12-17 14:56:00,1.61785,1.6184,1.61785,1.6181,141500000.0
2009-12-17 14:57:00,1.61815,1.6184,1.61795,1.61815,105600000.0
2009-12-17 14:58:00,1.61815,1.61865,1.61805,1.61845,158500000.0
2009-12-17 14:59:00,1.6186,1.6189,1.6184,1.61875,84800000.0
2009-12-17 15:00:00,1.61865,1.61875,1.61815,1.6185,200200000.0
2009-12-17 15:01:00,1.6185,1.61865,1.6183,1.6186,195700000.0
2009-12-17 15:02:00,1.61865,1.61905,1.61855,1.6188,153000000.0
2009-12-17 15:03:00,1.61885,1.6196,1.6186,1.61935,233200000.0
2009-12-17 15:04:00,1.6194,1.61975,1.6189,1.61955,233100000.0
2009-12-17 15:05:00,1.61955,1.61985,1.61915,1.61965,206000000.0
2009-12-17 15:06:00,1.6196,1.62005,1.61915,1.6194,204200000.0
2009-12-17 15:07:00,1.6195,1.6199,1.61895,1.6191,224800000.0
2009-12-17 15:08:00,1.6191,1.61945,1.6189,1.61905,124300000.0
2009-12-17 15:09:00,1.6191,1.6193,1.61885,1.61915,100000000.0
2009-12-17 15:10:00,1.61915,1.61925,1.61855,1.61865,143000000.0
2009-12-17 15:11:00,1.61865,1.61905,1.6185,1.61855,121700000.0
2009-12-17 15:12:00,1.61885,1.6192,1.61865,1.61865,264900000.0
2009-12-17 15:13:00,1.6187,1.61955,1.6187,1.61955,189400000.0
2009-12-17 15:14:00,1.6196,1.6202,1.619,1.619,133900000.0
2009-12-17 15:15:00,1.619,1.61955,1.619,1.6191,188700000.0
2009-12-17 15:16:00,1.619,1.61935,1.6187,1.6189,184700000.0
2009-12-17 15:17:00,1.61895,1.61905,1.61865,1.61885,166200000.0
2009-12-17 15:18:00,1.61885,1.619,1.61835,1.61865,86200000.0
2009-12-17 15:19:00,1.61865,1.6195,1.61865,1.61945,69900000.0
2009-12-17 15:20:00,1.61945,1.61945,1.6188,1.61915,125000000.0
2009-12-17 15:21:00,1.6192,1.6192,1.6186,1.61875,64600000.0
2009-12-17 15:22:00,1.6187,1.61875,1.61835,1.6184,94100000.0
2009-12-17 15:23:00,1.6184,1.6187,1.61815,1.61865,102000000.0
2009-12-17 15:24:00,1.61875,1.61885,1.61845,1.6186,94200000.0
2009-12-17 15:25:00,1.6186,1.61925,1.6186,1.61885,150300000.0
2009-12-17 15:26:00,1.6188,1.6191,1.6187,1.6189,130800000.0
2009-12-17 15:27:00,1.6189,1.619,1.61875,1.6188,71800000.0
2009-12-17 15:28:00,1.61905,1.6192,1.61855,1.6192,100300000.0
2009-12-17 15:29:00,1.6192,1.61975,1.61895,1.6193,220200000.0
2009-12-17 15:30:00,1.6193,1.6196,1.6188,1.6189,315400000.0
2009-12-17 15:31:00,1.6189,1.6193,1.61845,1.6188,182900000.0
2009-12-17 15:32:00,1.6188,1.61915,1.61835,1.61875,226500000.0
2009-12-17 15:33:00,1.6188,1.619,1.6185,1.61875,263000000.0
2009-12-17 15:34:00,1.61875,1.619,1.6185,1.6189,315500000.0
2009-12-17 15:35:00,1.61895,1.61915,1.61865,1.61905,174600000.0
2009-12-17 15:36:00,1.61905,1.6193,1.6188,1.61915,172100000.0
2009-12-17 15:37:00,1.61905,1.6191,1.6185,1.61865,192700000.0
2009-12-17 15:38:00,1.6186,1.6191,1.6181,1.6189,138600000.0
2009-12-17 15:39:00,1.61895,1.61935,1.6188,1.619,192300000.0
2009-12-17 15:40:00,1.61895,1.6195,1.61875,1.6195,105300000.0
2009-12-17 15:41:00,1.61955,1.6198,1.6192,1.61955,136100000.0
2009-12-17 15:42:00,1.6197,1.6198,1.6191,1.61925,131800000.0
2009-12-17 15:43:00,1.6192,1.61995,1.61895,1.61975,251300000.0
2009-12-17 15:44:00,1.6198,1.62035,1.6195,1.61995,201300000.0
2009-12-17 15:45:00,1.62005,1.6202,1.6196,1.6199,157000000.0
2009-12-17 15:46:00,1.6198,1.6202,1.61935,1.6197,167800000.0
2009-12-17 15:47:00,1.6196,1.62,1.6194,1.6198,119000000.0
2009-12-17 15:48:00,1.6199,1.61995,1.61925,1.61955,114600000.0
2009-12-17 15:49:00,1.6195,1.6199,1.61935,1.6198,129700000.0
2009-12-17 15:50:00,1.61975,1.6198,1.61945,1.6196,94200000.0
2009-12-17 15:51:00,1.61965,1.61985,1.6195,1.61955,86100000.0
2009-12-17 15:52:00,1.61965,1.6197,1.61935,1.6194,67600000.0
2009-12-17 15:53:00,1.61945,1.6195,1.6191,1.6192,132400000.0
2009-12-17 15:54:00,1.6192,1.6193,1.619,1.61915,45400000.0
2009-12-17 15:55:00,1.61915,1.61965,1.61915,1.6193,129100000.0
2009-12-17 15:56:00,1.6193,1.61945,1.61915,1.61915,81200000.0
2009-12-17 15:57:00,1.61905,1.61915,1.61885,1.619,90500000.0
2009-12-17 15:58:00,1.619,1.61915,1.61875,1.61895,59100000.0
2009-12-17 15:59:00,1.6191,1.6194,1.6189,1.61925,132100000.0
2009-12-17 16:00:00,1.6192,1.6195,1.6191,1.6193,122700000.0
2009-12-17 16:01:00,1.61925,1.6198,1.61925,1.6197,130500000.0
2009-12-17 16:02:00,1.61975,1.6199,1.6194,1.61965,111500000.0
2009-12-17 16:03:00,1.61955,1.61965,1.61895,1.6191,101200000.0
2009-12-17 16:04:00,1.61915,1.61935,1.6189,1.6192,70700000.0
2009-12-17 16:05:00,1.61935,1.6196,1.6191,1.61925,86900000.0
2009-12-17 16:06:00,1.61935,1.6195,1.61895,1.6191,117300000.0
2009-12-17 16:07:00,1.61925,1.61935,1.61895,1.61915,56800000.0
2009-12-17 16:08:00,1.61905,1.6192,1.61875,1.61885,95900000.0
2009-12-17 16:09:00,1.6189,1.6191,1.6186,1.61875,110700000.0
2009-12-17 16:10:00,1.61875,1.6195,1.61875,1.61915,97500000.0
2009-12-17 16:11:00,1.61915,1.61925,1.6187,1.61875,123100000.0
2009-12-17 16:12:00,1.61875,1.6191,1.61875,1.6189,193100000.0
2009-12-17 16:13:00,1.619,1.6198,1.61895,1.6194,101700000.0
2009-12-17 16:14:00,1.6194,1.61945,1.6188,1.619,141100000.0
2009-12-17 16:15:00,1.61895,1.6195,1.61885,1.61925,124000000.0
2009-12-17 16:16:00,1.61925,1.6198,1.61925,1.6198,125700000.0
2009-12-17 16:17:00,1.6198,1.6199,1.6195,1.61955,122300000.0
2009-12-17 16:18:00,1.6196,1.61975,1.6194,1.6196,121800000.0
2009-12-17 16:19:00,1.61955,1.61955,1.61925,1.6193,101500000.0
2009-12-17 16:20:00,1.6194,1.6201,1.6194,1.6196,166100000.0
2009-12-17 16:21:00,1.6197,1.6201,1.61935,1.6197,147300000.0
2009-12-17 16:22:00,1.6197,1.6198,1.61925,1.61955,130100000.0
2009-12-17 16:23:00,1.61955,1.6198,1.61925,1.6195,122100000.0
2009-12-17 16:24:00,1.61935,1.6194,1.619,1.61935,119000000.0
2009-12-17 16:25:00,1.61935,1.6197,1.61935,1.61945,231400000.0
2009-12-17 16:26:00,1.6194,1.6199,1.6193,1.6193,113300000.0
2009-12-17 16:27:00,1.61935,1.61955,1.61905,1.61945,154600000.0
2009-12-17 16:28:00,1.61945,1.61955,1.61905,1.61915,150800000.0
2009-12-17 16:29:00,1.6192,1.6194,1.6187,1.61875,140200000.0
2009-12-17 16:30:00,1.6187,1.6196,1.61855,1.61925,216200000.0
2009-12-17 16:31:00,1.61925,1.6195,1.619,1.619,163600000.0
2009-12-17 16:32:00,1.6191,1.61945,1.6191,1.6194,76900000.0
2009-12-17 16:33:00,1.61945,1.6195,1.6191,1.61915,77800000.0
2009-12-17 16:34:00,1.6192,1.61925,1.6185,1.6185,114700000.0
2009-12-17 16:35:00,1.6185,1.61885,1.61835,1.61845,165300000.0
2009-12-17 16:36:00,1.6184,1.61845,1.6174,1.61785,175300000.0
2009-12-17 16:37:00,1.6178,1.618,1.61755,1.6179,170900000.0
2009-12-17 16:38:00,1.61775,1.61815,1.6177,1.6177,128000000.0
2009-12-17 16:39:00,1.6177,1.61805,1.6176,1.61765,166000000.0
2009-12-17 16:40:00,1.6176,1.6178,1.6173,1.61775,126700000.0
2009-12-17 16:41:00,1.61795,1.618,1.61765,1.6179,86500000.0
2009-12-17 16:42:00,1.618,1.6182,1.61765,1.61775,126800000.0
2009-12-17 16:43:00,1.61775,1.61815,1.6176,1.61815,96800000.0
2009-12-17 16:44:00,1.6182,1.6183,1.61795,1.618,95900000.0
2009-12-17 16:45:00,1.6179,1.61855,1.6178,1.61845,106200000.0
2009-12-17 16:46:00,1.6185,1.61885,1.6185,1.61875,75500000.0
2009-12-17 16:47:00,1.61875,1.61875,1.61845,1.61855,83100000.0
2009-12-17 16:48:00,1.61855,1.61885,1.6185,1.61875,124800000.0
2009-12-17 16:49:00,1.6188,1.61895,1.6187,1.61885,41100000.0
2009-12-17 16:50:00,1.61885,1.61895,1.6187,1.61885,73800000.0
2009-12-17 16:51:00,1.61885,1.61895,1.61865,1.61885,92600000.0
2009-12-17 16:52:00,1.6187,1.61885,1.61835,1.61855,119500000.0
2009-12-17 16:53:00,1.61845,1.61855,1.61795,1.61805,166000000.0
2009-12-17 16:54:00,1.61805,1.6183,1.6179,1.61805,123600000.0
2009-12-17 16:55:00,1.61805,1.6181,1.61785,1.6179,107400000.0
2009-12-17 16:56:00,1.6179,1.61815,1.61775,1.6178,97200000.0
2009-12-17 16:57:00,1.618,1.6184,1.6178,1.61835,157600000.0
2009-12-17 16:58:00,1.6183,1.6184,1.618,1.6182,120200000.0
2009-12-17 16:59:00,1.6182,1.61865,1.61755,1.61765,286200000.0
2009-12-17 17:00:00,1.6179,1.6181,1.61715,1.61755,442200000.0
2009-12-17 17:01:00,1.61755,1.6176,1.61655,1.6171,157400000.0
2009-12-17 17:02:00,1.61715,1.6175,1.61645,1.6173,226200000.0
2009-12-17 17:03:00,1.61735,1.6177,1.6169,1.6173,165200000.0
2009-12-17 17:04:00,1.6173,1.61765,1.617,1.61715,203500000.0
2009-12-17 17:05:00,1.61715,1.6176,1.61675,1.61695,244800000.0
2009-12-17 17:06:00,1.61685,1.6175,1.6168,1.6175,143300000.0
2009-12-17 17:07:00,1.6176,1.61775,1.61715,1.61755,142600000.0
2009-12-17 17:08:00,1.61765,1.6181,1.6175,1.61805,198100000.0
2009-12-17 17:09:00,1.61805,1.61825,1.6177,1.618,135900000.0
2009-12-17 17:10:00,1.6181,1.6183,1.61775,1.618,98300000.0
2009-12-17 17:11:00,1.618,1.61805,1.61785,1.618,96300000.0
2009-12-17 17:12:00,1.618,1.618,1.6177,1.6179,103900000.0
2009-12-17 17:13:00,1.61795,1.6181,1.6178,1.61795,74600000.0
2009-12-17 17:14:00,1.6179,1.618,1.61755,1.61765,107900000.0
2009-12-17 17:15:00,1.61765,1.6178,1.6175,1.6177,73100000.0
2009-12-17 17:16:00,1.6177,1.6183,1.61745,1.6183,151800000.0
2009-12-17 17:17:00,1.6184,1.61875,1.6182,1.61855,106300000.0
2009-12-17 17:18:00,1.61855,1.6188,1.6185,1.61855,111800000.0
2009-12-17 17:19:00,1.61855,1.61865,1.61835,1.61835,97700000.0
2009-12-17 17:20:00,1.61835,1.61835,1.6179,1.61805,89500000.0
2009-12-17 17:21:00,1.6181,1.6182,1.618,1.61815,30500000.0
2009-12-17 17:22:00,1.61825,1.61845,1.61815,1.61835,92900000.0
2009-12-17 17:23:00,1.6183,1.6183,1.61805,1.6181,43200000.0
2009-12-17 17:24:00,1.6181,1.6182,1.61755,1.6177,134200000.0
2009-12-17 17:25:00,1.61775,1.61845,1.6177,1.61835,116200000.0
2009-12-17 17:26:00,1.6183,1.6186,1.6174,1.6174,184400000.0
2009-12-17 17:27:00,1.61755,1.61775,1.61715,1.61715,156000000.0
2009-12-17 17:28:00,1.6173,1.6175,1.61675,1.6168,217100000.0
2009-12-17 17:29:00,1.6168,1.6171,1.61655,1.61655,185000000.0
2009-12-17 17:30:00,1.61655,1.6167,1.6161,1.61625,202300000.0
2009-12-17 17:31:00,1.6162,1.6165,1.6159,1.6163,122200000.0
2009-12-17 17:32:00,1.61625,1.6166,1.61625,1.6164,38300000.0
2009-12-17 17:33:00,1.6165,1.6165,1.61615,1.61625,108000000.0
2009-12-17 17:34:00,1.61625,1.6163,1.6158,1.6159,101400000.0
2009-12-17 17:35:00,1.61585,1.61685,1.61585,1.61685,166900000.0
2009-12-17 17:36:00,1.61685,1.6172,1.6166,1.61715,121600000.0
2009-12-17 17:37:00,1.6171,1.61735,1.61705,1.6172,87100000.0
2009-12-17 17:38:00,1.6171,1.61765,1.61705,1.6175,115200000.0
2009-12-17 17:39:00,1.6175,1.6177,1.6173,1.6177,139600000.0
2009-12-17 17:40:00,1.6176,1.6178,1.61725,1.6175,127500000.0
2009-12-17 17:41:00,1.61745,1.6178,1.6173,1.6177,96400000.0
2009-12-17 17:42:00,1.6177,1.61785,1.6174,1.6177,133200000.0
2009-12-17 17:43:00,1.6177,1.61775,1.6172,1.6176,101100000.0
2009-12-17 17:44:00,1.6176,1.6177,1.6173,1.6175,140600000.0
2009-12-17 17:45:00,1.6176,1.6176,1.61705,1.61735,161100000.0
2009-12-17 17:46:00,1.61735,1.6179,1.6172,1.61775,141700000.0
2009-12-17 17:47:00,1.6178,1.6183,1.61775,1.61825,135200000.0
2009-12-17 17:48:00,1.6182,1.61855,1.6181,1.61835,128900000.0
2009-12-17 17:49:00,1.61825,1.61875,1.61825,1.61865,71300000.0
2009-12-17 17:50:00,1.61855,1.61895,1.6184,1.6188,106800000.0
2009-12-17 17:51:00,1.61885,1.6189,1.6186,1.61875,52100000.0
2009-12-17 17:52:00,1.61875,1.61895,1.6186,1.6188,94200000.0
2009-12-17 17:53:00,1.61885,1.61885,1.6185,1.61855,102300000.0
2009-12-17 17:54:00,1.6185,1.6189,1.6184,1.61885,110600000.0
2009-12-17 17:55:00,1.6187,1.6188,1.6185,1.6186,94900000.0
2009-12-17 17:56:00,1.61865,1.6188,1.6184,1.6186,104700000.0
2009-12-17 17:57:00,1.61865,1.61875,1.6183,1.6184,91100000.0
2009-12-17 17:58:00,1.6183,1.61865,1.6181,1.6181,87300000.0
2009-12-17 17:59:00,1.61805,1.6183,1.6165,1.6165,223600000.0
2009-12-17 18:00:00,1.6165,1.6172,1.6163,1.61705,194500000.0
2009-12-17 18:01:00,1.61705,1.618,1.617,1.6179,117000000.0
2009-12-17 18:02:00,1.6178,1.619,1.6178,1.6189,207200000.0
2009-12-17 18:03:00,1.61885,1.6189,1.6181,1.6182,130800000.0
2009-12-17 18:04:00,1.6182,1.6183,1.61775,1.6178,91700000.0
2009-12-17 18:05:00,1.6179,1.61795,1.6174,1.6175,125900000.0
2009-12-17 18:06:00,1.6175,1.61785,1.61695,1.61705,198400000.0
2009-12-17 18:07:00,1.61715,1.61715,1.6166,1.61675,149900000.0
2009-12-17 18:08:00,1.6168,1.617,1.61675,1.6169,64800000.0
2009-12-17 18:09:00,1.617,1.617,1.61655,1.61685,109300000.0
2009-12-17 18:10:00,1.61675,1.61715,1.61655,1.61695,169100000.0
2009-12-17 18:11:00,1.61695,1.61755,1.61695,1.6174,94800000.0
2009-12-17 18:12:00,1.6174,1.61775,1.61725,1.6174,202500000.0
2009-12-17 18:13:00,1.6173,1.61755,1.61695,1.6172,188000000.0
2009-12-17 18:14:00,1.61735,1.6176,1.617,1.61735,147500000.0
2009-12-17 18:15:00,1.61735,1.61735,1.617,1.6171,173500000.0
2009-12-17 18:16:00,1.617,1.6172,1.6168,1.6169,181400000.0
2009-12-17 18:17:00,1.6168,1.6171,1.6167,1.61685,170800000.0
2009-12-17 18:18:00,1.6168,1.617,1.6166,1.61685,124600000.0
2009-12-17 18:19:00,1.61685,1.61695,1.61635,1.61645,191200000.0
2009-12-17 18:20:00,1.6164,1.6167,1.61635,1.6164,170000000.0
2009-12-17 18:21:00,1.61645,1.61695,1.6163,1.6164,299800000.0
2009-12-17 18:22:00,1.61645,1.6167,1.61625,1.61655,201200000.0
2009-12-17 18:23:00,1.61655,1.61665,1.61595,1.61615,310100000.0
2009-12-17 18:24:00,1.61615,1.6162,1.61585,1.61605,200000000.0
2009-12-17 18:25:00,1.61605,1.61635,1.61595,1.61635,157400000.0
2009-12-17 18:26:00,1.6163,1.6165,1.61605,1.61615,106500000.0
2009-12-17 18:27:00,1.6162,1.61625,1.6156,1.6157,141300000.0
2009-12-17 18:28:00,1.6157,1.61595,1.6156,1.6157,109800000.0
2009-12-17 18:29:00,1.6157,1.616,1.61555,1.61555,162200000.0
2009-12-17 18:30:00,1.6157,1.61625,1.6155,1.6161,128800000.0
2009-12-17 18:31:00,1.6161,1.6164,1.6161,1.61625,135100000.0
2009-12-17 18:32:00,1.61625,1.6164,1.61605,1.61615,195700000.0
2009-12-17 18:33:00,1.61615,1.61635,1.61595,1.61625,135600000.0
2009-12-17 18:34:00,1.61625,1.6167,1.6162,1.61665,84000000.0
2009-12-17 18:35:00,1.6167,1.61685,1.6164,1.6166,133500000.0
2009-12-17 18:36:00,1.6166,1.61685,1.6165,1.6165,107000000.0
2009-12-17 18:37:00,1.6167,1.6169,1.61655,1.61665,167700000.0
2009-12-17 18:38:00,1.61675,1.61675,1.6164,1.61645,98100000.0
2009-12-17 18:39:00,1.61655,1.6168,1.6165,1.6168,70900000.0
2009-12-17 18:40:00,1.6169,1.6172,1.6167,1.61695,116700000.0
2009-12-17 18:41:00,1.6169,1.617,1.61625,1.61645,172100000.0
2009-12-17 18:42:00,1.61645,1.6169,1.6163,1.6163,216600000.0
2009-12-17 18:43:00,1.6163,1.61655,1.61605,1.61635,161300000.0
2009-12-17 18:44:00,1.61635,1.61665,1.6163,1.61645,114400000.0
2009-12-17 18:45:00,1.61645,1.6168,1.61635,1.61655,144500000.0
2009-12-17 18:46:00,1.61655,1.61675,1.6162,1.61635,134400000.0
2009-12-17 18:47:00,1.6165,1.6167,1.6162,1.6166,165000000.0
2009-12-17 18:48:00,1.61665,1.61665,1.6161,1.61625,122200000.0
2009-12-17 18:49:00,1.6163,1.61645,1.61595,1.6163,179500000.0
2009-12-17 18:50:00,1.61625,1.61675,1.61625,1.6167,86200000.0
2009-12-17 18:51:00,1.6167,1.61675,1.6164,1.6167,50200000.0
2009-12-17 18:52:00,1.6167,1.6168,1.61635,1.6166,99800000.0
2009-12-17 18:53:00,1.6165,1.6168,1.61645,1.6167,97400000.0
2009-12-17 18:54:00,1.61665,1.6167,1.6164,1.61655,65300000.0
2009-12-17 18:55:00,1.6166,1.6168,1.6166,1.61665,43700000.0
2009-12-17 18:56:00,1.61655,1.61685,1.6164,1.61665,88100000.0
2009-12-17 18:57:00,1.6166,1.61675,1.6165,1.61655,103400000.0
2009-12-17 18:58:00,1.6166,1.6167,1.6164,1.6165,120200000.0
2009-12-17 18:59:00,1.61655,1.61675,1.61635,1.61665,102400000.0
2009-12-17 19:00:00,1.61675,1.61675,1.6162,1.61675,232500000.0
2009-12-17 19:01:00,1.6166,1.6167,1.61635,1.6164,156000000.0
2009-12-17 19:02:00,1.61635,1.61665,1.61625,1.6166,77300000.0
2009-12-17 19:03:00,1.61665,1.61675,1.61605,1.6162,123400000.0
2009-12-17 19:04:00,1.61625,1.61665,1.616,1.61655,99100000.0
2009-12-17 19:05:00,1.6165,1.61675,1.6164,1.6164,98900000.0
2009-12-17 19:06:00,1.61645,1.61665,1.61585,1.6163,247900000.0
2009-12-17 19:07:00,1.6162,1.61645,1.61595,1.61625,138600000.0
2009-12-17 19:08:00,1.61625,1.6167,1.61615,1.6165,168200000.0
2009-12-17 19:09:00,1.61655,1.6169,1.61635,1.6169,282900000.0
2009-12-17 19:10:00,1.61685,1.61705,1.6167,1.61695,105700000.0
2009-12-17 19:11:00,1.61685,1.61705,1.6167,1.6168,88100000.0
2009-12-17 19:12:00,1.6168,1.61705,1.6168,1.6168,162600000.0
2009-12-17 19:13:00,1.6168,1.61715,1.6168,1.617,138200000.0
2009-12-17 19:14:00,1.617,1.61715,1.6167,1.6168,180100000.0
2009-12-17 19:15:00,1.61685,1.6169,1.61655,1.61675,123400000.0
2009-12-17 19:16:00,1.61675,1.617,1.61655,1.6168,149900000.0
2009-12-17 19:17:00,1.6169,1.6171,1.6168,1.617,295100000.0
2009-12-17 19:18:00,1.617,1.617,1.61645,1.6166,271300000.0
2009-12-17 19:19:00,1.61665,1.61685,1.616,1.61615,202700000.0
2009-12-17 19:20:00,1.61605,1.61645,1.61605,1.6164,38800000.0
2009-12-17 19:21:00,1.61645,1.6165,1.6164,1.6164,69400000.0
2009-12-17 19:22:00,1.61635,1.6166,1.616,1.616,183600000.0
2009-12-17 19:23:00,1.616,1.6162,1.6158,1.616,222800000.0
2009-12-17 19:24:00,1.61605,1.6164,1.616,1.6163,125300000.0
2009-12-17 19:25:00,1.61615,1.61645,1.61615,1.6162,60000000.0
2009-12-17 19:26:00,1.6162,1.61625,1.616,1.61625,29400000.0
2009-12-17 19:27:00,1.61635,1.6165,1.61615,1.61625,119400000.0
2009-12-17 19:28:00,1.61625,1.61655,1.61615,1.61615,116400000.0
2009-12-17 19:29:00,1.61615,1.6162,1.61575,1.61585,121000000.0
2009-12-17 19:30:00,1.6157,1.61595,1.6154,1.6155,148700000.0
2009-12-17 19:31:00,1.61515,1.6155,1.61505,1.6153,113500000.0
2009-12-17 19:32:00,1.6152,1.61575,1.615,1.61535,144000000.0
2009-12-17 19:33:00,1.61535,1.61565,1.61525,1.61535,89400000.0
2009-12-17 19:34:00,1.6154,1.6154,1.61495,1.6153,135000000.0
2009-12-17 19:35:00,1.61535,1.61535,1.61465,1.61485,126200000.0
2009-12-17 19:36:00,1.61495,1.6152,1.61445,1.61495,51000000.0
2009-12-17 19:37:00,1.61495,1.61515,1.61475,1.61475,90900000.0
2009-12-17 19:38:00,1.61475,1.6152,1.61475,1.615,133400000.0
2009-12-17 19:39:00,1.61505,1.6151,1.61495,1.6151,31600000.0
2009-12-17 19:40:00,1.6151,1.6151,1.61495,1.615,63200000.0
2009-12-17 19:41:00,1.615,1.6153,1.6149,1.6153,46000000.0
2009-12-17 19:42:00,1.6153,1.6157,1.61515,1.61565,99000000.0
2009-12-17 19:43:00,1.61565,1.61585,1.6156,1.61585,54200000.0
2009-12-17 19:44:00,1.61585,1.61585,1.6157,1.6158,67300000.0
2009-12-17 19:45:00,1.6159,1.61595,1.6157,1.61585,41700000.0
2009-12-17 19:46:00,1.61585,1.61625,1.61575,1.6161,115700000.0
2009-12-17 19:47:00,1.61605,1.6164,1.616,1.6161,157100000.0
2009-12-17 19:48:00,1.6161,1.6165,1.6161,1.6162,78700000.0
2009-12-17 19:49:00,1.61625,1.6167,1.61625,1.6167,77000000.0
2009-12-17 19:50:00,1.6167,1.6167,1.6163,1.61655,137100000.0
2009-12-17 19:51:00,1.61645,1.6169,1.6164,1.61655,101900000.0
2009-12-17 19:52:00,1.61655,1.61675,1.61625,1.6163,96400000.0
2009-12-17 19:53:00,1.6163,1.6165,1.61615,1.61645,59800000.0
2009-12-17 19:54:00,1.6163,1.61645,1.61605,1.6162,66600000.0
2009-12-17 19:55:00,1.6163,1.6166,1.6163,1.61655,64300000.0
2009-12-17 19:56:00,1.61655,1.61675,1.6164,1.61655,101800000.0
2009-12-17 19:57:00,1.61655,1.61655,1.61625,1.6164,66200000.0
2009-12-17 19:58:00,1.6164,1.6165,1.61595,1.61615,95700000.0
2009-12-17 19:59:00,1.6163,1.6167,1.6161,1.61665,126100000.0
2009-12-17 20:00:00,1.61665,1.6168,1.61615,1.61625,147400000.0
2009-12-17 20:01:00,1.61635,1.6165,1.6161,1.6161,77000000.0
2009-12-17 20:02:00,1.6162,1.6165,1.61615,1.6164,118500000.0
2009-12-17 20:03:00,1.61635,1.6166,1.61625,1.61625,98200000.0
2009-12-17 20:04:00,1.6164,1.6167,1.6161,1.61665,71800000.0
2009-12-17 20:05:00,1.61665,1.61715,1.6166,1.61715,77200000.0
2009-12-17 20:06:00,1.61715,1.6175,1.61685,1.61705,91500000.0
2009-12-17 20:07:00,1.617,1.61735,1.6169,1.61715,153800000.0
2009-12-17 20:08:00,1.61715,1.61725,1.61695,1.61705,60000000.0
2009-12-17 20:09:00,1.61695,1.61705,1.6166,1.61665,92000000.0
2009-12-17 20:10:00,1.6166,1.61675,1.6164,1.61645,139900000.0
2009-12-17 20:11:00,1.61645,1.6167,1.61645,1.6167,137300000.0
2009-12-17 20:12:00,1.61675,1.6168,1.6165,1.6166,166000000.0
2009-12-17 20:13:00,1.6166,1.61665,1.6163,1.6163,112300000.0
2009-12-17 20:14:00,1.6163,1.6168,1.61615,1.61665,162200000.0
2009-12-17 20:15:00,1.61665,1.61665,1.61635,1.6165,155100000.0
2009-12-17 20:16:00,1.6165,1.61655,1.6165,1.61655,8500000.0
2009-12-17 20:17:00,1.61655,1.6171,1.61655,1.6171,146200000.0
2009-12-17 20:18:00,1.6172,1.6172,1.6169,1.61705,141600000.0
2009-12-17 20:19:00,1.61705,1.61725,1.617,1.6172,148800000.0
2009-12-17 20:20:00,1.6172,1.6172,1.6171,1.61715,28300000.0
2009-12-17 20:21:00,1.6172,1.6173,1.61715,1.6173,56000000.0
2009-12-17 20:22:00,1.6173,1.61745,1.61725,1.6174,56300000.0
2009-12-17 20:23:00,1.61745,1.61765,1.61745,1.6175,70700000.0
2009-12-17 20:24:00,1.6175,1.6177,1.6175,1.61765,217500000.0
2009-12-17 20:25:00,1.61755,1.61765,1.61745,1.61765,117400000.0
2009-12-17 20:26:00,1.6177,1.6179,1.61755,1.61755,110600000.0
2009-12-17 20:27:00,1.6176,1.61775,1.61755,1.61765,130100000.0
2009-12-17 20:28:00,1.6176,1.6176,1.61735,1.6175,96700000.0
2009-12-17 20:29:00,1.6175,1.6176,1.6173,1.6173,91700000.0
2009-12-17 20:30:00,1.6173,1.61755,1.61725,1.61755,126600000.0
2009-12-17 20:31:00,1.61755,1.6179,1.6175,1.6177,198600000.0
2009-12-17 20:32:00,1.6177,1.61775,1.61705,1.61755,97500000.0
2009-12-17 20:33:00,1.6175,1.61775,1.61705,1.61725,201000000.0
2009-12-17 20:34:00,1.61725,1.61735,1.61695,1.61735,74200000.0
2009-12-17 20:35:00,1.6174,1.61775,1.6174,1.61755,70800000.0
2009-12-17 20:36:00,1.6176,1.61785,1.6175,1.61785,40800000.0
2009-12-17 20:37:00,1.61785,1.61795,1.61775,1.61775,37700000.0
2009-12-17 20:38:00,1.61775,1.61785,1.6177,1.6178,27100000.0
2009-12-17 20:39:00,1.6178,1.61815,1.61775,1.61805,95300000.0
2009-12-17 20:40:00,1.6181,1.6181,1.6176,1.6181,153700000.0
2009-12-17 20:41:00,1.6181,1.6184,1.6177,1.61825,96200000.0
2009-12-17 20:42:00,1.61825,1.61825,1.61785,1.61785,66600000.0
2009-12-17 20:43:00,1.6178,1.6181,1.6178,1.618,47700000.0
2009-12-17 20:44:00,1.6181,1.61825,1.61805,1.6182,40300000.0
2009-12-17 20:45:00,1.6182,1.6184,1.6181,1.61835,84800000.0
2009-12-17 20:46:00,1.61835,1.61845,1.61815,1.61815,77300000.0
2009-12-17 20:47:00,1.61815,1.6183,1.61815,1.61825,61400000.0
2009-12-17 20:48:00,1.61825,1.61835,1.61815,1.61835,45300000.0
2009-12-17 20:49:00,1.6183,1.61835,1.6181,1.6183,63800000.0
2009-12-17 20:50:00,1.6182,1.61835,1.618,1.618,124700000.0
2009-12-17 20:51:00,1.6181,1.61815,1.61735,1.61745,143400000.0
2009-12-17 20:52:00,1.61735,1.61765,1.61735,1.6175,64700000.0
2009-12-17 20:53:00,1.6175,1.61765,1.61715,1.61755,78700000.0
2009-12-17 20:54:00,1.6176,1.61775,1.6173,1.61765,81200000.0
2009-12-17 20:55:00,1.61765,1.6181,1.61765,1.61805,118600000.0
2009-12-17 20:56:00,1.61805,1.61805,1.6176,1.61765,138400000.0
2009-12-17 20:57:00,1.6176,1.61795,1.61745,1.6179,186100000.0
2009-12-17 20:58:00,1.6179,1.6179,1.61755,1.6176,87500000.0
2009-12-17 20:59:00,1.6176,1.6177,1.6175,1.6177,156400000.0
2009-12-17 21:00:00,1.6177,1.61785,1.6176,1.6177,183300000.0
2009-12-17 21:01:00,1.61765,1.61795,1.61755,1.6177,134200000.0
2009-12-17 21:02:00,1.61765,1.61775,1.61705,1.6172,161700000.0
2009-12-17 21:03:00,1.617,1.61725,1.61685,1.6172,82200000.0
2009-12-17 21:04:00,1.6172,1.6172,1.6168,1.6168,90800000.0
2009-12-17 21:05:00,1.6168,1.6169,1.6165,1.61655,88200000.0
2009-12-17 21:06:00,1.61645,1.61665,1.6164,1.6166,67400000.0
2009-12-17 21:07:00,1.61675,1.61675,1.61635,1.6166,49700000.0
2009-12-17 21:08:00,1.61655,1.6168,1.6165,1.6166,118500000.0
2009-12-17 21:09:00,1.6168,1.6168,1.6164,1.6165,58900000.0
2009-12-17 21:10:00,1.6166,1.6166,1.61645,1.61645,102300000.0
2009-12-17 21:11:00,1.61645,1.61665,1.6164,1.61645,179300000.0
2009-12-17 21:12:00,1.6165,1.61655,1.61625,1.6164,40900000.0
2009-12-17 21:13:00,1.61635,1.61635,1.6162,1.6162,27200000.0
2009-12-17 21:14:00,1.6162,1.6168,1.6162,1.61675,98600000.0
2009-12-17 21:15:00,1.61675,1.61695,1.61675,1.61695,98400000.0
2009-12-17 21:16:00,1.61695,1.61695,1.61655,1.61665,121200000.0
2009-12-17 21:17:00,1.61665,1.61685,1.61665,1.61675,42700000.0
2009-12-17 21:18:00,1.6168,1.6168,1.61675,1.61675,63300000.0
2009-12-17 21:19:00,1.6168,1.61715,1.61675,1.6171,132700000.0
2009-12-17 21:20:00,1.61725,1.6175,1.61695,1.61745,195600000.0
2009-12-17 21:21:00,1.61745,1.61775,1.6174,1.61775,144000000.0
2009-12-17 21:22:00,1.61775,1.6178,1.61735,1.61735,159000000.0
2009-12-17 21:23:00,1.61735,1.61765,1.61725,1.61745,283500000.0
2009-12-17 21:24:00,1.6175,1.6177,1.61725,1.6175,80000000.0
2009-12-17 21:25:00,1.6175,1.6182,1.61745,1.6182,210100000.0
2009-12-17 21:26:00,1.61825,1.61845,1.618,1.61835,121400000.0
2009-12-17 21:27:00,1.61835,1.6184,1.6177,1.61785,242500000.0
2009-12-17 21:28:00,1.61785,1.61795,1.61765,1.6177,80300000.0
2009-12-17 21:29:00,1.61775,1.61795,1.61765,1.61775,94600000.0
2009-12-17 21:30:00,1.61775,1.61775,1.6174,1.61765,97700000.0
2009-12-17 21:31:00,1.61775,1.61775,1.6174,1.61755,84500000.0
2009-12-17 21:32:00,1.61755,1.6176,1.6175,1.6175,40800000.0
2009-12-17 21:33:00,1.6175,1.61775,1.6174,1.6174,129600000.0
2009-12-17 21:34:00,1.6174,1.6176,1.61735,1.61745,90000000.0
2009-12-17 21:35:00,1.61745,1.61745,1.6172,1.61735,126200000.0
2009-12-17 21:36:00,1.6174,1.6175,1.61705,1.61705,101000000.0
2009-12-17 21:37:00,1.61705,1.61705,1.61675,1.6168,100000000.0
2009-12-17 21:38:00,1.6169,1.6171,1.61665,1.6171,122000000.0
2009-12-17 21:39:00,1.617,1.61705,1.6168,1.61685,61000000.0
2009-12-17 21:40:00,1.61685,1.6171,1.6168,1.61695,102000000.0
2009-12-17 21:41:00,1.61695,1.6171,1.6168,1.6169,62900000.0
2009-12-17 21:42:00,1.61705,1.61725,1.617,1.61725,52800000.0
2009-12-17 21:43:00,1.61725,1.61735,1.61715,1.61715,46100000.0
2009-12-17 21:44:00,1.61715,1.61735,1.61695,1.61715,85100000.0
2009-12-17 21:45:00,1.61695,1.6171,1.61675,1.61675,64200000.0
2009-12-17 21:46:00,1.6168,1.6169,1.61665,1.61685,96300000.0
2009-12-17 21:47:00,1.61685,1.61695,1.61685,1.61695,18700000.0
2009-12-17 21:48:00,1.61685,1.61695,1.6168,1.6168,75800000.0
2009-12-17 21:49:00,1.61685,1.61695,1.6166,1.61665,77200000.0
2009-12-17 21:50:00,1.6166,1.61685,1.61655,1.61685,72700000.0
2009-12-17 21:51:00,1.61685,1.61695,1.6167,1.6167,58600000.0
2009-12-17 21:52:00,1.61675,1.6169,1.6166,1.61675,74900000.0
2009-12-17 21:53:00,1.6167,1.6167,1.6165,1.6166,38400000.0
2009-12-17 21:54:00,1.6167,1.617,1.6165,1.61665,122100000.0
2009-12-17 21:55:00,1.61665,1.61695,1.6166,1.61695,116600000.0
2009-12-17 21:56:00,1.61695,1.617,1.61675,1.61675,151100000.0
2009-12-17 21:57:00,1.6168,1.61685,1.6165,1.61685,137600000.0
2009-12-17 21:58:00,1.6168,1.61685,1.61675,1.6168,161700000.0
2009-12-17 21:59:00,1.6169,1.6174,1.6168,1.61735,199400000.0
2009-12-17 22:00:00,1.6174,1.61745,1.61715,1.6173,113600000.0
2009-12-17 22:01:00,1.6173,1.6173,1.6172,1.61725,70700000.0
2009-12-17 22:02:00,1.61725,1.61735,1.61715,1.6173,119100000.0
2009-12-17 22:03:00,1.6173,1.6176,1.61725,1.6176,57100000.0
2009-12-17 22:04:00,1.61755,1.61775,1.61755,1.6176,53400000.0
2009-12-17 22:05:00,1.61765,1.61795,1.6175,1.61765,122100000.0
2009-12-17 22:06:00,1.61765,1.61765,1.61735,1.61755,44800000.0
2009-12-17 22:07:00,1.6174,1.6177,1.6174,1.6177,37000000.0
2009-12-17 22:08:00,1.61765,1.61765,1.61715,1.6173,132900000.0
2009-12-17 22:09:00,1.6173,1.61735,1.6171,1.6172,40100000.0
2009-12-17 22:10:00,1.6171,1.6173,1.6171,1.6172,38600000.0
2009-12-17 22:11:00,1.61715,1.61735,1.61715,1.61715,27800000.0
2009-12-17 22:12:00,1.61715,1.6174,1.6169,1.61695,123400000.0
2009-12-17 22:13:00,1.6169,1.61695,1.6169,1.6169,38300000.0
2009-12-17 22:14:00,1.61695,1.6172,1.61675,1.61705,127900000.0
2009-12-17 22:15:00,1.61705,1.61735,1.617,1.61705,113200000.0
2009-12-17 22:16:00,1.61725,1.61735,1.61725,1.61735,40900000.0
2009-12-17 22:17:00,1.61725,1.61765,1.61725,1.6176,90500000.0
2009-12-17 22:18:00,1.61765,1.61775,1.6174,1.61775,143000000.0
2009-12-17 22:19:00,1.61775,1.61785,1.6175,1.6175,92200000.0
2009-12-17 22:20:00,1.6175,1.6177,1.6175,1.61765,58100000.0
2009-12-17 22:21:00,1.6177,1.6181,1.6177,1.61805,42900000.0
2009-12-17 22:22:00,1.61805,1.61835,1.61805,1.61815,57900000.0
2009-12-17 22:23:00,1.6182,1.61845,1.61815,1.61825,83300000.0
2009-12-17 22:24:00,1.6184,1.6185,1.61835,1.6185,26100000.0
2009-12-17 22:25:00,1.6185,1.6185,1.6183,1.61845,58500000.0
2009-12-17 22:26:00,1.61835,1.61835,1.61795,1.618,164500000.0
2009-12-17 22:27:00,1.618,1.61835,1.61785,1.61795,94800000.0
2009-12-17 22:28:00,1.61795,1.618,1.61705,1.61745,176600000.0
2009-12-17 22:29:00,1.61755,1.61765,1.61745,1.61745,114100000.0
2009-12-17 22:30:00,1.6175,1.6176,1.61735,1.61755,47300000.0
2009-12-17 22:31:00,1.6176,1.6177,1.6176,1.61765,18500000.0
2009-12-17 22:32:00,1.6176,1.61775,1.6174,1.6175,69600000.0
2009-12-17 22:33:00,1.6175,1.61755,1.6174,1.61745,24000000.0
2009-12-17 22:34:00,1.61745,1.6178,1.6172,1.6178,116900000.0
2009-12-17 22:35:00,1.6179,1.618,1.6178,1.61795,47700000.0
2009-12-17 22:36:00,1.618,1.6181,1.6178,1.618,64700000.0
2009-12-17 22:37:00,1.61805,1.6182,1.61805,1.61805,29400000.0
2009-12-17 22:38:00,1.6181,1.6183,1.61805,1.61815,45600000.0
2009-12-17 22:39:00,1.6182,1.6183,1.6182,1.6182,20400000.0
2009-12-17 22:40:00,1.6182,1.61825,1.61805,1.61805,55200000.0
2009-12-17 22:41:00,1.61805,1.6182,1.61785,1.6182,100300000.0
2009-12-17 22:42:00,1.61825,1.61835,1.618,1.6182,103300000.0
2009-12-17 22:43:00,1.6182,1.6182,1.6179,1.6181,59300000.0
2009-12-17 22:44:00,1.6182,1.6182,1.61795,1.6181,54500000.0
2009-12-17 22:45:00,1.61805,1.6185,1.61805,1.61845,130000000.0
2009-12-17 22:46:00,1.6184,1.61845,1.6183,1.61845,65000000.0
2009-12-17 22:47:00,1.6184,1.6184,1.6182,1.6182,86100000.0
2009-12-17 22:48:00,1.6182,1.6183,1.6182,1.6182,43400000.0
2009-12-17 22:49:00,1.6183,1.6186,1.6181,1.61855,77600000.0
2009-12-17 22:50:00,1.61845,1.6187,1.6183,1.61865,121600000.0
2009-12-17 22:51:00,1.61865,1.61865,1.61785,1.61795,153200000.0
2009-12-17 22:52:00,1.61795,1.61815,1.6178,1.6179,123100000.0
2009-12-17 22:53:00,1.6179,1.61815,1.61765,1.6181,123700000.0
2009-12-17 22:54:00,1.61815,1.6182,1.6179,1.6182,125100000.0
2009-12-17 22:55:00,1.6182,1.61825,1.61805,1.61805,83400000.0
2009-12-17 22:56:00,1.61805,1.61825,1.6173,1.6177,171700000.0
2009-12-17 22:57:00,1.61765,1.61765,1.61745,1.61745,76100000.0
2009-12-17 22:58:00,1.61745,1.6175,1.61695,1.61705,92800000.0
2009-12-17 22:59:00,1.61705,1.61735,1.6168,1.6168,96100000.0
2009-12-17 23:00:00,1.61685,1.61695,1.6163,1.61695,190000000.0
2009-12-17 23:01:00,1.61695,1.61695,1.6167,1.61675,56900000.0
2009-12-17 23:02:00,1.6168,1.6172,1.61675,1.61675,63900000.0
2009-12-17 23:03:00,1.61695,1.61695,1.6168,1.6168,12900000.0
2009-12-17 23:04:00,1.61675,1.61735,1.61675,1.61735,62000000.0
2009-12-17 23:05:00,1.61735,1.6176,1.6172,1.6174,37700000.0
2009-12-17 23:06:00,1.61735,1.6175,1.6173,1.6174,45500000.0
2009-12-17 23:07:00,1.6174,1.61755,1.61695,1.61695,31500000.0
2009-12-17 23:08:00,1.617,1.61715,1.61695,1.61705,45100000.0
2009-12-17 23:09:00,1.617,1.6177,1.61695,1.61725,72600000.0
2009-12-17 23:10:00,1.6172,1.6177,1.6171,1.6177,142300000.0
2009-12-17 23:11:00,1.6176,1.6176,1.6173,1.6174,20000000.0
2009-12-17 23:12:00,1.6175,1.6176,1.61695,1.6176,40700000.0
2009-12-17 23:13:00,1.61755,1.61755,1.617,1.6174,77400000.0
2009-12-17 23:14:00,1.6174,1.61765,1.6169,1.6171,90400000.0
2009-12-17 23:15:00,1.61705,1.61725,1.61705,1.6172,45900000.0
2009-12-17 23:16:00,1.61715,1.61725,1.61675,1.61695,52900000.0
2009-12-17 23:17:00,1.6169,1.6169,1.61665,1.61675,41100000.0
2009-12-17 23:18:00,1.61675,1.61705,1.61665,1.61705,19900000.0
2009-12-17 23:19:00,1.61705,1.61705,1.61675,1.617,124600000.0
2009-12-17 23:20:00,1.6171,1.6175,1.6167,1.61715,126400000.0
2009-12-17 23:21:00,1.61715,1.61715,1.6169,1.61705,23400000.0
2009-12-17 23:22:00,1.6171,1.6171,1.61695,1.617,25200000.0
2009-12-17 23:23:00,1.61685,1.617,1.61685,1.617,6100000.0
2009-12-17 23:24:00,1.61695,1.617,1.61695,1.617,2600000.0
2009-12-17 23:25:00,1.61705,1.61705,1.61665,1.617,46300000.0
2009-12-17 23:26:00,1.617,1.61705,1.61685,1.6169,24600000.0
2009-12-17 23:27:00,1.61675,1.61695,1.61675,1.61685,42400000.0
2009-12-17 23:28:00,1.61685,1.6171,1.6167,1.6169,56500000.0
2009-12-17 23:29:00,1.61695,1.61715,1.61685,1.61695,74000000.0
2009-12-17 23:30:00,1.61685,1.61715,1.61685,1.61715,69100000.0
2009-12-17 23:31:00,1.61705,1.61715,1.61685,1.61695,28300000.0
2009-12-17 23:32:00,1.617,1.61705,1.6168,1.6168,54800000.0
2009-12-17 23:33:00,1.61675,1.61675,1.61675,1.61675,6100000.0
2009-12-17 23:34:00,1.61675,1.61675,1.6166,1.61665,5600000.0
2009-12-17 23:35:00,1.6167,1.6167,1.6167,1.6167,3000000.0
2009-12-17 23:36:00,1.6167,1.6168,1.6167,1.6168,13500000.0
2009-12-17 23:37:00,1.6168,1.6169,1.61645,1.61655,29600000.0
2009-12-17 23:38:00,1.61655,1.61675,1.61645,1.61665,49100000.0
2009-12-17 23:39:00,1.6165,1.6166,1.6162,1.61645,40100000.0
2009-12-17 23:40:00,1.6165,1.61655,1.61625,1.61625,19500000.0
2009-12-17 23:41:00,1.61635,1.61655,1.6163,1.6165,21300000.0
2009-12-17 23:42:00,1.61665,1.61665,1.6165,1.6165,19500000.0
2009-12-17 23:43:00,1.61655,1.61665,1.6164,1.61655,20100000.0
2009-12-17 23:44:00,1.61655,1.61675,1.61645,1.61645,49500000.0
2009-12-17 23:45:00,1.61645,1.61645,1.61625,1.61625,35900000.0
2009-12-17 23:46:00,1.61635,1.61635,1.61635,1.61635,1500000.0
2009-12-17 23:47:00,1.6164,1.6164,1.6163,1.6163,13400000.0
2009-12-17 23:48:00,1.6163,1.61655,1.6163,1.6164,39300000.0
2009-12-17 23:49:00,1.61645,1.61645,1.61615,1.61615,26200000.0
2009-12-17 23:50:00,1.6162,1.61645,1.61595,1.61645,56300000.0
2009-12-17 23:51:00,1.6165,1.6166,1.61635,1.61645,44800000.0
2009-12-17 23:52:00,1.61645,1.61665,1.61645,1.61665,32100000.0
2009-12-17 23:53:00,1.61665,1.61665,1.6164,1.61645,44900000.0
2009-12-17 23:54:00,1.61645,1.61655,1.61645,1.61655,3000000.0
2009-12-17 23:55:00,1.6165,1.61665,1.61635,1.61665,72400000.0
2009-12-17 23:56:00,1.61655,1.61685,1.61645,1.61645,24100000.0
2009-12-17 23:57:00,1.6165,1.6169,1.6165,1.6169,30700000.0
2009-12-17 23:58:00,1.61685,1.617,1.6167,1.6169,65000000.0
2009-12-17 23:59:00,1.61675,1.61675,1.6167,1.61675,4600000.0
2009-12-18 00:00:00,1.61675,1.61695,1.6163,1.6168,8000000.0
2009-12-18 00:01:00,1.61685,1.6169,1.6168,1.6168,9000000.0
2009-12-18 00:02:00,1.61685,1.6169,1.6168,1.6168,6600000.0
2009-12-18 00:03:00,1.617,1.617,1.6168,1.6169,15500000.0
2009-12-18 00:04:00,1.6168,1.61685,1.6167,1.6167,9000000.0
2009-12-18 00:05:00,1.61675,1.61685,1.6167,1.61675,14000000.0
2009-12-18 00:06:00,1.61675,1.61675,1.61665,1.61675,6000000.0
2009-12-18 00:07:00,1.61685,1.61685,1.61675,1.61675,3000000.0
2009-12-18 00:08:00,1.61665,1.61665,1.6166,1.61665,10100000.0
2009-12-18 00:09:00,1.6166,1.6166,1.6166,1.6166,1500000.0
2009-12-18 00:10:00,1.61665,1.6167,1.6166,1.61665,9000000.0
2009-12-18 00:11:00,1.61665,1.61675,1.61665,1.61665,6600000.0
2009-12-18 00:12:00,1.61665,1.61675,1.61655,1.61675,10000000.0
2009-12-18 00:13:00,1.6167,1.61675,1.61655,1.61655,22100000.0
2009-12-18 00:14:00,1.61645,1.61665,1.6159,1.6163,43600000.0
2009-12-18 00:15:00,1.6162,1.6162,1.6149,1.61525,53500000.0
2009-12-18 00:16:00,1.6152,1.61605,1.61515,1.6158,46600000.0
2009-12-18 00:17:00,1.6158,1.6163,1.6154,1.61585,52800000.0
2009-12-18 00:18:00,1.61585,1.6165,1.6153,1.6159,67000000.0
2009-12-18 00:19:00,1.6159,1.6159,1.61565,1.61565,15000000.0
2009-12-18 00:20:00,1.6157,1.6158,1.6157,1.6158,5000000.0
2009-12-18 00:21:00,1.61575,1.6159,1.61575,1.61585,15200000.0
2009-12-18 00:22:00,1.6159,1.61605,1.6157,1.6157,20000000.0
2009-12-18 00:23:00,1.6157,1.6159,1.6156,1.6159,18700000.0
2009-12-18 00:24:00,1.6158,1.61585,1.6158,1.61585,6200000.0
2009-12-18 00:25:00,1.61585,1.61585,1.6157,1.6158,11000000.0
2009-12-18 00:26:00,1.61585,1.61605,1.61575,1.61605,26200000.0
2009-12-18 00:27:00,1.61605,1.6162,1.61555,1.61555,38100000.0
2009-12-18 00:28:00,1.61575,1.61595,1.6156,1.61585,18700000.0
2009-12-18 00:29:00,1.6159,1.61605,1.6158,1.61605,25800000.0
2009-12-18 00:30:00,1.61605,1.61675,1.61575,1.6162,51300000.0
2009-12-18 00:31:00,1.6163,1.6164,1.6163,1.6163,22100000.0
2009-12-18 00:32:00,1.61635,1.61645,1.61635,1.61635,26300000.0
2009-12-18 00:33:00,1.61635,1.61645,1.61635,1.61645,4600000.0
2009-12-18 00:34:00,1.6164,1.61685,1.61635,1.6165,56200000.0
2009-12-18 00:35:00,1.61655,1.61655,1.61635,1.6164,13800000.0
2009-12-18 00:36:00,1.6163,1.61655,1.6163,1.61645,12900000.0
2009-12-18 00:37:00,1.6165,1.6166,1.6164,1.6165,29600000.0
2009-12-18 00:38:00,1.6165,1.6167,1.61615,1.61615,49900000.0
2009-12-18 00:39:00,1.61615,1.6163,1.6161,1.6163,35300000.0
2009-12-18 00:40:00,1.6164,1.6165,1.61635,1.61635,16100000.0
2009-12-18 00:41:00,1.61645,1.61645,1.61645,1.61645,1000000.0
2009-12-18 00:42:00,1.6164,1.61705,1.6164,1.6166,35700000.0
2009-12-18 00:43:00,1.6166,1.6175,1.6166,1.6175,40700000.0
2009-12-18 00:44:00,1.6176,1.6176,1.61735,1.61745,50200000.0
2009-12-18 00:45:00,1.61745,1.61765,1.61745,1.61765,23100000.0
2009-12-18 00:46:00,1.61765,1.61765,1.61745,1.6175,16600000.0
2009-12-18 00:47:00,1.61745,1.6176,1.6167,1.6167,21800000.0
2009-12-18 00:48:00,1.61685,1.617,1.6165,1.6165,26100000.0
2009-12-18 00:49:00,1.61655,1.6169,1.61645,1.6167,30100000.0
2009-12-18 00:50:00,1.61665,1.6168,1.61665,1.6167,14300000.0
2009-12-18 00:51:00,1.61675,1.6172,1.6166,1.617,69000000.0
2009-12-18 00:52:00,1.61695,1.6172,1.61685,1.617,38800000.0
2009-12-18 00:53:00,1.61705,1.61745,1.61705,1.61715,35700000.0
2009-12-18 00:54:00,1.6172,1.61745,1.6171,1.6172,42200000.0
2009-12-18 00:55:00,1.61715,1.6172,1.61705,1.6172,12000000.0
2009-12-18 00:56:00,1.61705,1.6172,1.617,1.6172,23200000.0
2009-12-18 00:57:00,1.61725,1.61765,1.61725,1.6174,28000000.0
2009-12-18 00:58:00,1.6175,1.61765,1.6174,1.61765,12300000.0
2009-12-18 00:59:00,1.6176,1.6178,1.6175,1.6177,30800000.0
2009-12-18 01:00:00,1.6177,1.61785,1.61705,1.6178,92700000.0
2009-12-18 01:01:00,1.61785,1.61785,1.61735,1.61755,31000000.0
2009-12-18 01:02:00,1.6176,1.61815,1.61755,1.6178,49700000.0
2009-12-18 01:03:00,1.61785,1.6181,1.6177,1.618,32100000.0
2009-12-18 01:04:00,1.61795,1.61855,1.6172,1.61735,105100000.0
2009-12-18 01:05:00,1.6173,1.6187,1.61705,1.61855,140000000.0
2009-12-18 01:06:00,1.61875,1.61905,1.6175,1.6187,129300000.0
2009-12-18 01:07:00,1.6187,1.6187,1.618,1.6186,69400000.0
2009-12-18 01:08:00,1.6186,1.61995,1.6186,1.61995,58700000.0
2009-12-18 01:09:00,1.61955,1.62165,1.6194,1.6215,106200000.0
2009-12-18 01:10:00,1.6215,1.62205,1.6211,1.6215,115700000.0
2009-12-18 01:11:00,1.62145,1.62385,1.6205,1.6232,135900000.0
2009-12-18 01:12:00,1.6233,1.6241,1.6227,1.62325,202700000.0
2009-12-18 01:13:00,1.6232,1.62355,1.62225,1.6228,158900000.0
2009-12-18 01:14:00,1.62295,1.6234,1.62225,1.6227,122500000.0
2009-12-18 01:15:00,1.6225,1.62285,1.62205,1.6228,93900000.0
2009-12-18 01:16:00,1.62275,1.62285,1.62145,1.6225,131700000.0
2009-12-18 01:17:00,1.62245,1.6225,1.6217,1.62205,81500000.0
2009-12-18 01:18:00,1.62205,1.62345,1.62205,1.6228,97200000.0
2009-12-18 01:19:00,1.6229,1.6231,1.62255,1.62275,37000000.0
2009-12-18 01:20:00,1.6228,1.62325,1.62275,1.623,49200000.0
2009-12-18 01:21:00,1.62305,1.6231,1.62185,1.62305,84000000.0
2009-12-18 01:22:00,1.623,1.6232,1.62255,1.62285,70300000.0
2009-12-18 01:23:00,1.62265,1.62285,1.622,1.6225,69100000.0
2009-12-18 01:24:00,1.6225,1.62275,1.6224,1.6227,55200000.0
2009-12-18 01:25:00,1.62275,1.62275,1.6222,1.62255,98500000.0
2009-12-18 01:26:00,1.62225,1.6225,1.62205,1.62215,71200000.0
2009-12-18 01:27:00,1.62215,1.623,1.622,1.62245,123100000.0
2009-12-18 01:28:00,1.6225,1.62385,1.62235,1.62245,149700000.0
2009-12-18 01:29:00,1.62265,1.62325,1.62265,1.6228,62500000.0
2009-12-18 01:30:00,1.62295,1.62405,1.62295,1.6235,116900000.0
2009-12-18 01:31:00,1.62355,1.62445,1.62335,1.62345,109200000.0
2009-12-18 01:32:00,1.62345,1.6237,1.6217,1.62175,153900000.0
2009-12-18 01:33:00,1.6218,1.62225,1.6216,1.62215,113700000.0
2009-12-18 01:34:00,1.62195,1.62205,1.62165,1.62185,70800000.0
2009-12-18 01:35:00,1.6218,1.622,1.62075,1.62125,126100000.0
2009-12-18 01:36:00,1.6213,1.6221,1.6208,1.6208,88100000.0
2009-12-18 01:37:00,1.62145,1.62195,1.62115,1.62195,128300000.0
2009-12-18 01:38:00,1.62195,1.6222,1.6214,1.62195,147900000.0
2009-12-18 01:39:00,1.62185,1.62195,1.62145,1.62155,87600000.0
2009-12-18 01:40:00,1.62155,1.62175,1.62145,1.6216,45500000.0
2009-12-18 01:41:00,1.62155,1.62275,1.62155,1.62255,148700000.0
2009-12-18 01:42:00,1.6227,1.6227,1.6219,1.6221,106200000.0
2009-12-18 01:43:00,1.6221,1.6222,1.6216,1.62165,66500000.0
2009-12-18 01:44:00,1.6218,1.6218,1.62085,1.6217,95500000.0
2009-12-18 01:45:00,1.62155,1.62185,1.6213,1.6216,66700000.0
2009-12-18 01:46:00,1.6215,1.622,1.6214,1.622,65000000.0
2009-12-18 01:47:00,1.6219,1.6219,1.6203,1.6209,100000000.0
2009-12-18 01:48:00,1.6209,1.62125,1.6209,1.6212,38200000.0
2009-12-18 01:49:00,1.6212,1.62135,1.6206,1.6208,87600000.0
2009-12-18 01:50:00,1.6208,1.62125,1.62055,1.62075,127600000.0
2009-12-18 01:51:00,1.62065,1.62065,1.61945,1.6199,105900000.0
2009-12-18 01:52:00,1.6199,1.6201,1.61955,1.6197,53000000.0
2009-12-18 01:53:00,1.61975,1.621,1.61975,1.6205,87800000.0
2009-12-18 01:54:00,1.62065,1.62075,1.6204,1.6205,68700000.0
2009-12-18 01:55:00,1.6205,1.6205,1.6196,1.6199,71600000.0
2009-12-18 01:56:00,1.61985,1.62005,1.6194,1.61975,42900000.0
2009-12-18 01:57:00,1.61965,1.62,1.61965,1.61995,47400000.0
2009-12-18 01:58:00,1.61995,1.61995,1.6199,1.61995,61400000.0
2009-12-18 01:59:00,1.61995,1.6207,1.61995,1.6207,42300000.0
2009-12-18 02:00:00,1.6207,1.6207,1.6201,1.6205,48500000.0
2009-12-18 02:01:00,1.62045,1.62045,1.62005,1.6204,65000000.0
2009-12-18 02:02:00,1.6204,1.62065,1.6202,1.6205,31100000.0
2009-12-18 02:03:00,1.62045,1.6205,1.62005,1.62035,32700000.0
2009-12-18 02:04:00,1.6205,1.6205,1.61995,1.61995,21700000.0
2009-12-18 02:05:00,1.61995,1.6204,1.61995,1.6204,40300000.0
2009-12-18 02:06:00,1.62035,1.62115,1.62035,1.62075,67000000.0
2009-12-18 02:07:00,1.6207,1.62085,1.6204,1.62075,49000000.0
2009-12-18 02:08:00,1.6207,1.62155,1.62035,1.6214,113900000.0
2009-12-18 02:09:00,1.6215,1.6217,1.62085,1.6209,87000000.0
2009-12-18 02:10:00,1.62095,1.6212,1.62075,1.6212,50600000.0
2009-12-18 02:11:00,1.6212,1.622,1.6212,1.622,99300000.0
2009-12-18 02:12:00,1.622,1.622,1.62105,1.6218,144300000.0
2009-12-18 02:13:00,1.6218,1.62215,1.62165,1.62165,79300000.0
2009-12-18 02:14:00,1.62165,1.62175,1.6212,1.62135,80100000.0
2009-12-18 02:15:00,1.62125,1.62135,1.62115,1.62115,63500000.0
2009-12-18 02:16:00,1.6211,1.6216,1.6211,1.62135,75700000.0
2009-12-18 02:17:00,1.62135,1.6215,1.62105,1.62125,62200000.0
2009-12-18 02:18:00,1.62125,1.62125,1.6208,1.6209,32700000.0
2009-12-18 02:19:00,1.621,1.62115,1.6208,1.62085,57700000.0
2009-12-18 02:20:00,1.6209,1.62115,1.62065,1.6207,95200000.0
2009-12-18 02:21:00,1.6207,1.62135,1.62055,1.6213,79700000.0
2009-12-18 02:22:00,1.6212,1.6212,1.6206,1.6209,72800000.0
2009-12-18 02:23:00,1.6208,1.6209,1.62055,1.62055,71500000.0
2009-12-18 02:24:00,1.62055,1.621,1.62055,1.62085,62600000.0
2009-12-18 02:25:00,1.62065,1.62085,1.62045,1.62045,67100000.0
2009-12-18 02:26:00,1.62045,1.6206,1.6203,1.62035,42800000.0
2009-12-18 02:27:00,1.62045,1.62095,1.62035,1.6209,85700000.0
2009-12-18 02:28:00,1.6209,1.6209,1.6203,1.6207,57700000.0
2009-12-18 02:29:00,1.6207,1.62145,1.6201,1.62135,129100000.0
2009-12-18 02:30:00,1.62135,1.62165,1.6211,1.6216,95400000.0
2009-12-18 02:31:00,1.6216,1.62185,1.6212,1.62125,103600000.0
2009-12-18 02:32:00,1.6211,1.62125,1.6201,1.6201,123300000.0
2009-12-18 02:33:00,1.62005,1.6206,1.6195,1.6204,165700000.0
2009-12-18 02:34:00,1.6204,1.62085,1.62,1.62025,177300000.0
2009-12-18 02:35:00,1.62035,1.62045,1.6194,1.62005,170900000.0
2009-12-18 02:36:00,1.62015,1.62075,1.6198,1.6204,173000000.0
2009-12-18 02:37:00,1.6204,1.622,1.6204,1.62185,171500000.0
2009-12-18 02:38:00,1.622,1.62235,1.6211,1.6213,147900000.0
2009-12-18 02:39:00,1.6213,1.62245,1.6211,1.6219,96700000.0
2009-12-18 02:40:00,1.6218,1.62195,1.6206,1.62155,135600000.0
2009-12-18 02:41:00,1.62145,1.6219,1.6214,1.62165,116900000.0
2009-12-18 02:42:00,1.6216,1.6217,1.6208,1.6214,121200000.0
2009-12-18 02:43:00,1.6214,1.6215,1.621,1.621,107300000.0
2009-12-18 02:44:00,1.621,1.62125,1.6209,1.62105,56400000.0
2009-12-18 02:45:00,1.62105,1.62115,1.62025,1.62045,70300000.0
2009-12-18 02:46:00,1.6206,1.62065,1.6195,1.6198,101200000.0
2009-12-18 02:47:00,1.6198,1.6201,1.61885,1.61935,113300000.0
2009-12-18 02:48:00,1.6193,1.6196,1.61835,1.6186,119400000.0
2009-12-18 02:49:00,1.6186,1.6186,1.61785,1.61785,91700000.0
2009-12-18 02:50:00,1.61795,1.6181,1.6165,1.61695,162800000.0
2009-12-18 02:51:00,1.61695,1.61735,1.6167,1.617,112500000.0
2009-12-18 02:52:00,1.617,1.61715,1.61685,1.61695,86600000.0
2009-12-18 02:53:00,1.61695,1.61835,1.61695,1.6183,106500000.0
2009-12-18 02:54:00,1.6182,1.61865,1.61795,1.61845,154600000.0
2009-12-18 02:55:00,1.61865,1.6189,1.61825,1.6186,118500000.0
2009-12-18 02:56:00,1.61865,1.6193,1.61845,1.61855,116400000.0
2009-12-18 02:57:00,1.61845,1.619,1.6183,1.61865,118200000.0
2009-12-18 02:58:00,1.61865,1.61875,1.6175,1.61785,133400000.0
2009-12-18 02:59:00,1.61785,1.6182,1.61755,1.6178,125200000.0
2009-12-18 03:00:00,1.61785,1.61785,1.61715,1.61715,119000000.0
2009-12-18 03:01:00,1.6172,1.6178,1.6171,1.6174,98500000.0
2009-12-18 03:02:00,1.6174,1.61755,1.61725,1.61725,85700000.0
2009-12-18 03:03:00,1.6173,1.6177,1.6173,1.61755,24400000.0
2009-12-18 03:04:00,1.61755,1.61795,1.61745,1.61775,42500000.0
2009-12-18 03:05:00,1.6178,1.61815,1.61765,1.618,112100000.0
2009-12-18 03:06:00,1.618,1.61805,1.61745,1.61795,102200000.0
2009-12-18 03:07:00,1.618,1.61805,1.61765,1.61775,129400000.0
2009-12-18 03:08:00,1.61785,1.6185,1.61785,1.61795,119400000.0
2009-12-18 03:09:00,1.61785,1.61825,1.61765,1.61785,142000000.0
2009-12-18 03:10:00,1.6177,1.6182,1.6177,1.61795,106700000.0
2009-12-18 03:11:00,1.618,1.6184,1.61795,1.6183,83500000.0
2009-12-18 03:12:00,1.6182,1.6183,1.618,1.61815,69400000.0
2009-12-18 03:13:00,1.6182,1.61865,1.61805,1.61825,111600000.0
2009-12-18 03:14:00,1.61825,1.6186,1.6182,1.6186,58600000.0
2009-12-18 03:15:00,1.6185,1.6189,1.61845,1.61875,66900000.0
2009-12-18 03:16:00,1.6186,1.61875,1.6185,1.61865,34100000.0
2009-12-18 03:17:00,1.61865,1.6188,1.6181,1.61865,91200000.0
2009-12-18 03:18:00,1.61865,1.61945,1.6185,1.6192,122500000.0
2009-12-18 03:19:00,1.61925,1.61945,1.6185,1.61865,89500000.0
2009-12-18 03:20:00,1.61855,1.6188,1.6182,1.61835,95500000.0
2009-12-18 03:21:00,1.6184,1.6185,1.61815,1.61815,29800000.0
2009-12-18 03:22:00,1.61825,1.6184,1.6179,1.6184,31800000.0
2009-12-18 03:23:00,1.6184,1.6185,1.61785,1.6181,115300000.0
2009-12-18 03:24:00,1.6181,1.6186,1.618,1.6185,108500000.0
2009-12-18 03:25:00,1.6185,1.6191,1.6184,1.61865,117400000.0
2009-12-18 03:26:00,1.61855,1.61905,1.61855,1.6188,73200000.0
2009-12-18 03:27:00,1.61885,1.61895,1.61865,1.61885,34400000.0
2009-12-18 03:28:00,1.61885,1.61905,1.61875,1.61895,75400000.0
2009-12-18 03:29:00,1.61895,1.61915,1.61895,1.61915,34300000.0
2009-12-18 03:30:00,1.6192,1.61935,1.61905,1.61905,47000000.0
2009-12-18 03:31:00,1.61905,1.61925,1.61855,1.6188,106400000.0
2009-12-18 03:32:00,1.61885,1.6189,1.61855,1.61885,70700000.0
2009-12-18 03:33:00,1.61885,1.619,1.6188,1.619,33100000.0
2009-12-18 03:34:00,1.61885,1.61905,1.6187,1.6188,49500000.0
2009-12-18 03:35:00,1.6189,1.61935,1.61875,1.61935,102700000.0
2009-12-18 03:36:00,1.6193,1.6194,1.61915,1.61935,30500000.0
2009-12-18 03:37:00,1.6194,1.6194,1.61885,1.619,71600000.0
2009-12-18 03:38:00,1.61895,1.6194,1.6189,1.6191,60000000.0
2009-12-18 03:39:00,1.6192,1.61945,1.619,1.61925,90000000.0
2009-12-18 03:40:00,1.6193,1.61975,1.6192,1.61975,86900000.0
2009-12-18 03:41:00,1.61975,1.62015,1.6195,1.62015,73400000.0
2009-12-18 03:42:00,1.62005,1.62015,1.6196,1.6197,59000000.0
2009-12-18 03:43:00,1.6197,1.6197,1.61955,1.61955,17100000.0
2009-12-18 03:44:00,1.61955,1.61975,1.61925,1.61925,90100000.0
2009-12-18 03:45:00,1.6192,1.61935,1.61895,1.6192,81900000.0
2009-12-18 03:46:00,1.6192,1.6195,1.61895,1.619,127400000.0
2009-12-18 03:47:00,1.619,1.61915,1.61885,1.6189,70000000.0
2009-12-18 03:48:00,1.61895,1.61895,1.6185,1.6189,93100000.0
2009-12-18 03:49:00,1.6189,1.6189,1.6186,1.61875,73900000.0
2009-12-18 03:50:00,1.61875,1.61895,1.61845,1.61865,61900000.0
2009-12-18 03:51:00,1.61865,1.6189,1.6186,1.6189,52100000.0
2009-12-18 03:52:00,1.61885,1.61895,1.6184,1.61885,90600000.0
2009-12-18 03:53:00,1.61885,1.61895,1.61855,1.61855,73400000.0
2009-12-18 03:54:00,1.61865,1.61875,1.61855,1.61875,43400000.0
2009-12-18 03:55:00,1.61875,1.61875,1.61855,1.61855,62800000.0
2009-12-18 03:56:00,1.6186,1.6191,1.6186,1.619,27500000.0
2009-12-18 03:57:00,1.61905,1.6197,1.6189,1.6195,128000000.0
2009-12-18 03:58:00,1.61955,1.61955,1.6191,1.61935,105200000.0
2009-12-18 03:59:00,1.61935,1.6195,1.61905,1.6193,76300000.0
2009-12-18 04:00:00,1.6193,1.6194,1.61895,1.61925,98800000.0
2009-12-18 04:01:00,1.61925,1.6195,1.6191,1.61925,80300000.0
2009-12-18 04:02:00,1.61925,1.61975,1.61925,1.61975,92400000.0
2009-12-18 04:03:00,1.61975,1.6199,1.61925,1.6194,97000000.0
2009-12-18 04:04:00,1.61945,1.6197,1.6192,1.6192,95500000.0
2009-12-18 04:05:00,1.61935,1.6201,1.619,1.61975,149400000.0
2009-12-18 04:06:00,1.6199,1.6201,1.6194,1.6197,156400000.0
2009-12-18 04:07:00,1.61965,1.61975,1.6192,1.61935,153400000.0
2009-12-18 04:08:00,1.61925,1.61955,1.6189,1.6194,161300000.0
2009-12-18 04:09:00,1.6194,1.61955,1.6189,1.61915,140900000.0
2009-12-18 04:10:00,1.6192,1.6196,1.61915,1.61945,102900000.0
2009-12-18 04:11:00,1.61945,1.6196,1.6192,1.6194,141200000.0
2009-12-18 04:12:00,1.6194,1.61975,1.61925,1.61975,143900000.0
2009-12-18 04:13:00,1.6197,1.6199,1.61925,1.6195,160700000.0
2009-12-18 04:14:00,1.61965,1.62005,1.6192,1.61995,155900000.0
2009-12-18 04:15:00,1.61995,1.6209,1.6197,1.6205,149900000.0
2009-12-18 04:16:00,1.62045,1.6209,1.62035,1.62075,172000000.0
2009-12-18 04:17:00,1.62075,1.6211,1.6201,1.6202,188700000.0
2009-12-18 04:18:00,1.62015,1.6204,1.6196,1.6197,128600000.0
2009-12-18 04:19:00,1.61965,1.62035,1.6195,1.6203,162900000.0
2009-12-18 04:20:00,1.6203,1.6204,1.6197,1.6202,147000000.0
2009-12-18 04:21:00,1.6201,1.6201,1.61925,1.6198,160600000.0
2009-12-18 04:22:00,1.6198,1.62035,1.6195,1.6199,154400000.0
2009-12-18 04:23:00,1.61995,1.62015,1.6195,1.62,183300000.0
2009-12-18 04:24:00,1.62,1.62,1.61835,1.61905,143600000.0
2009-12-18 04:25:00,1.61905,1.6196,1.61845,1.6188,138100000.0
2009-12-18 04:26:00,1.6188,1.6193,1.6182,1.6189,212900000.0
2009-12-18 04:27:00,1.6189,1.61915,1.6182,1.6182,148000000.0
2009-12-18 04:28:00,1.6182,1.61855,1.6181,1.61815,153200000.0
2009-12-18 04:29:00,1.61815,1.61875,1.61805,1.61855,171400000.0
2009-12-18 04:30:00,1.61855,1.6189,1.61835,1.61885,105900000.0
2009-12-18 04:31:00,1.61885,1.61935,1.61865,1.61895,156400000.0
2009-12-18 04:32:00,1.61895,1.6192,1.61885,1.61915,56900000.0
2009-12-18 04:33:00,1.61915,1.61925,1.61895,1.61895,71000000.0
2009-12-18 04:34:00,1.6188,1.6192,1.6188,1.61905,100300000.0
2009-12-18 04:35:00,1.61915,1.6193,1.61885,1.6193,98500000.0
2009-12-18 04:36:00,1.61935,1.61935,1.61885,1.619,100100000.0
2009-12-18 04:37:00,1.619,1.6195,1.6188,1.6188,81300000.0
2009-12-18 04:38:00,1.6188,1.61895,1.6183,1.6187,213200000.0
2009-12-18 04:39:00,1.61885,1.61965,1.61855,1.61925,204300000.0
2009-12-18 04:40:00,1.61945,1.6196,1.61935,1.6194,161300000.0
2009-12-18 04:41:00,1.61945,1.61945,1.6189,1.61915,122800000.0
2009-12-18 04:42:00,1.61915,1.6195,1.61905,1.6192,209900000.0
2009-12-18 04:43:00,1.61925,1.6193,1.6187,1.61885,173200000.0
2009-12-18 04:44:00,1.6189,1.61915,1.61875,1.61905,128700000.0
2009-12-18 04:45:00,1.61905,1.6192,1.6182,1.6182,195600000.0
2009-12-18 04:46:00,1.61815,1.61825,1.61765,1.61815,136100000.0
2009-12-18 04:47:00,1.61795,1.6181,1.61795,1.61795,61800000.0
2009-12-18 04:48:00,1.61795,1.61795,1.61755,1.61785,117800000.0
2009-12-18 04:49:00,1.61775,1.61805,1.61765,1.61765,96600000.0
2009-12-18 04:50:00,1.6176,1.61765,1.61695,1.6171,122500000.0
2009-12-18 04:51:00,1.61715,1.61725,1.61695,1.61695,68500000.0
2009-12-18 04:52:00,1.61695,1.6171,1.61695,1.617,98600000.0
2009-12-18 04:53:00,1.61695,1.6172,1.61695,1.61705,103900000.0
2009-12-18 04:54:00,1.61705,1.6171,1.61695,1.617,55600000.0
2009-12-18 04:55:00,1.61705,1.6178,1.61705,1.6176,136700000.0
2009-12-18 04:56:00,1.6176,1.6178,1.61715,1.6173,166000000.0
2009-12-18 04:57:00,1.6171,1.61745,1.61695,1.61695,89200000.0
2009-12-18 04:58:00,1.61695,1.61695,1.6163,1.6165,67400000.0
2009-12-18 04:59:00,1.6166,1.6177,1.61655,1.6177,82400000.0
2009-12-18 05:00:00,1.6177,1.6177,1.6171,1.6171,61700000.0
2009-12-18 05:01:00,1.6171,1.6176,1.6171,1.6175,93000000.0
2009-12-18 05:02:00,1.6175,1.6177,1.61745,1.61745,39000000.0
2009-12-18 05:03:00,1.61735,1.6175,1.61715,1.61735,65700000.0
2009-12-18 05:04:00,1.61725,1.61765,1.61715,1.61725,76000000.0
2009-12-18 05:05:00,1.6173,1.6175,1.6172,1.6175,41500000.0
2009-12-18 05:06:00,1.61755,1.61755,1.61745,1.61745,22100000.0
2009-12-18 05:07:00,1.61745,1.6177,1.61735,1.61755,32100000.0
2009-12-18 05:08:00,1.61765,1.61785,1.61765,1.6178,48800000.0
2009-12-18 05:09:00,1.6179,1.6179,1.6176,1.61785,66200000.0
2009-12-18 05:10:00,1.61785,1.61785,1.6176,1.6176,73000000.0
2009-12-18 05:11:00,1.61765,1.61775,1.6176,1.6177,35300000.0
2009-12-18 05:12:00,1.6177,1.61785,1.61765,1.6177,69700000.0
2009-12-18 05:13:00,1.61775,1.61815,1.61765,1.61795,59400000.0
2009-12-18 05:14:00,1.6179,1.6181,1.61775,1.61785,45300000.0
2009-12-18 05:15:00,1.61775,1.6178,1.6174,1.6177,55500000.0
2009-12-18 05:16:00,1.6177,1.61775,1.61755,1.61765,19300000.0
2009-12-18 05:17:00,1.61765,1.61765,1.61745,1.61745,37800000.0
2009-12-18 05:18:00,1.61745,1.61765,1.61745,1.61765,49800000.0
2009-12-18 05:19:00,1.61765,1.61775,1.61735,1.6175,121600000.0
2009-12-18 05:20:00,1.6176,1.61865,1.6174,1.61865,111600000.0
2009-12-18 05:21:00,1.61865,1.6193,1.6185,1.6193,125900000.0
2009-12-18 05:22:00,1.61935,1.61965,1.6191,1.61925,102100000.0
2009-12-18 05:23:00,1.61925,1.61955,1.61875,1.6189,148000000.0
2009-12-18 05:24:00,1.6189,1.619,1.61885,1.61895,40600000.0
2009-12-18 05:25:00,1.619,1.61925,1.6187,1.6187,79800000.0
2009-12-18 05:26:00,1.6187,1.6187,1.6181,1.6186,125400000.0
2009-12-18 05:27:00,1.6186,1.61865,1.61785,1.6179,118600000.0
2009-12-18 05:28:00,1.61785,1.61805,1.61785,1.61805,79500000.0
2009-12-18 05:29:00,1.61805,1.61825,1.61805,1.61815,54200000.0
2009-12-18 05:30:00,1.61815,1.6184,1.61805,1.61835,63200000.0
2009-12-18 05:31:00,1.61835,1.6185,1.618,1.6181,87900000.0
2009-12-18 05:32:00,1.6181,1.6181,1.61795,1.61795,37900000.0
2009-12-18 05:33:00,1.61805,1.6181,1.61775,1.61785,79700000.0
2009-12-18 05:34:00,1.61785,1.618,1.61775,1.61785,61900000.0
2009-12-18 05:35:00,1.61785,1.6179,1.61775,1.6179,22300000.0
2009-12-18 05:36:00,1.6178,1.61805,1.6178,1.618,42000000.0
2009-12-18 05:37:00,1.61775,1.61805,1.6174,1.6179,103500000.0
2009-12-18 05:38:00,1.61775,1.61825,1.61775,1.6181,109400000.0
2009-12-18 05:39:00,1.6181,1.6183,1.6179,1.6183,67100000.0
2009-12-18 05:40:00,1.6183,1.6185,1.6181,1.6185,78700000.0
2009-12-18 05:41:00,1.6186,1.61945,1.61855,1.61935,120500000.0
2009-12-18 05:42:00,1.61925,1.61925,1.61865,1.61895,64700000.0
2009-12-18 05:43:00,1.619,1.6193,1.6189,1.6193,80700000.0
2009-12-18 05:44:00,1.61935,1.61935,1.619,1.619,81400000.0
2009-12-18 05:45:00,1.619,1.6192,1.61885,1.6192,42900000.0
2009-12-18 05:46:00,1.61915,1.6192,1.61895,1.61895,31200000.0
2009-12-18 05:47:00,1.6191,1.6191,1.61875,1.61875,37800000.0
2009-12-18 05:48:00,1.61875,1.6189,1.61855,1.6186,37200000.0
2009-12-18 05:49:00,1.61855,1.61855,1.61855,1.61855,15200000.0
2009-12-18 05:50:00,1.6185,1.61855,1.6182,1.61825,43100000.0
2009-12-18 05:51:00,1.6184,1.61875,1.6184,1.6187,48100000.0
2009-12-18 05:52:00,1.6187,1.6187,1.61835,1.61855,22300000.0
2009-12-18 05:53:00,1.61855,1.6187,1.61835,1.61845,38900000.0
2009-12-18 05:54:00,1.6185,1.6192,1.6185,1.619,31700000.0
2009-12-18 05:55:00,1.619,1.6193,1.61865,1.61885,93900000.0
2009-12-18 05:56:00,1.619,1.61935,1.61875,1.61875,89700000.0
2009-12-18 05:57:00,1.6187,1.61895,1.61845,1.6188,115900000.0
2009-12-18 05:58:00,1.6188,1.61895,1.6176,1.6178,131300000.0
2009-12-18 05:59:00,1.61795,1.6181,1.6179,1.6179,36000000.0
2009-12-18 06:00:00,1.6179,1.61905,1.6179,1.6187,99300000.0
2009-12-18 06:01:00,1.61875,1.6189,1.61865,1.6189,40500000.0
2009-12-18 06:02:00,1.61855,1.619,1.61835,1.61885,87100000.0
2009-12-18 06:03:00,1.6189,1.6192,1.6189,1.61905,50400000.0
2009-12-18 06:04:00,1.619,1.6196,1.6189,1.61945,59100000.0
2009-12-18 06:05:00,1.61945,1.6195,1.61845,1.61845,102800000.0
2009-12-18 06:06:00,1.61855,1.6189,1.61855,1.6189,63700000.0
2009-12-18 06:07:00,1.6189,1.6189,1.61855,1.61855,40700000.0
2009-12-18 06:08:00,1.6187,1.6192,1.6187,1.6192,28500000.0
2009-12-18 06:09:00,1.6192,1.6192,1.6192,1.6192,4500000.0
2009-12-18 06:10:00,1.61915,1.61955,1.61915,1.6193,40600000.0
2009-12-18 06:11:00,1.6193,1.61985,1.6193,1.61975,42100000.0
2009-12-18 06:12:00,1.61975,1.61995,1.61945,1.61985,72300000.0
2009-12-18 06:13:00,1.61985,1.62005,1.61925,1.6195,64600000.0
2009-12-18 06:14:00,1.61955,1.6197,1.61915,1.6194,94800000.0
2009-12-18 06:15:00,1.61935,1.61975,1.61925,1.61975,37600000.0
2009-12-18 06:16:00,1.61985,1.61985,1.61975,1.61975,18400000.0
2009-12-18 06:17:00,1.61975,1.61985,1.6197,1.61975,30300000.0
2009-12-18 06:18:00,1.6198,1.61995,1.6198,1.61985,18800000.0
2009-12-18 06:19:00,1.61985,1.61995,1.6197,1.6197,58000000.0
2009-12-18 06:20:00,1.61985,1.62005,1.61965,1.61995,32100000.0
2009-12-18 06:21:00,1.62005,1.62005,1.6198,1.6199,29500000.0
2009-12-18 06:22:00,1.6199,1.62025,1.61975,1.62015,92200000.0
2009-12-18 06:23:00,1.62015,1.62055,1.61985,1.6199,124800000.0
2009-12-18 06:24:00,1.61985,1.6209,1.61985,1.61985,133300000.0
2009-12-18 06:25:00,1.61975,1.62015,1.61925,1.61925,122600000.0
2009-12-18 06:26:00,1.61935,1.61945,1.619,1.61925,84500000.0
2009-12-18 06:27:00,1.6193,1.61945,1.6191,1.61945,36400000.0
2009-12-18 06:28:00,1.61945,1.6195,1.61925,1.6195,25800000.0
2009-12-18 06:29:00,1.61945,1.6195,1.61935,1.61935,7300000.0
2009-12-18 06:30:00,1.61935,1.6196,1.61925,1.6196,15500000.0
2009-12-18 06:31:00,1.6196,1.61975,1.6195,1.61975,28100000.0
2009-12-18 06:32:00,1.61975,1.6199,1.6197,1.6197,31600000.0
2009-12-18 06:33:00,1.6197,1.61985,1.61965,1.61985,44200000.0
2009-12-18 06:34:00,1.61985,1.6201,1.61985,1.61995,44800000.0
2009-12-18 06:35:00,1.61985,1.62,1.61985,1.62,27200000.0
2009-12-18 06:36:00,1.62005,1.6201,1.61975,1.61975,61000000.0
2009-12-18 06:37:00,1.61985,1.62005,1.6198,1.6199,42300000.0
2009-12-18 06:38:00,1.6199,1.62005,1.619,1.6191,83500000.0
2009-12-18 06:39:00,1.6191,1.6192,1.6189,1.61905,45900000.0
2009-12-18 06:40:00,1.6191,1.61935,1.6189,1.61915,57300000.0
2009-12-18 06:41:00,1.61915,1.61935,1.61905,1.61935,55900000.0
2009-12-18 06:42:00,1.6193,1.6193,1.61875,1.61905,94800000.0
2009-12-18 06:43:00,1.6191,1.61955,1.61895,1.61935,77300000.0
2009-12-18 06:44:00,1.61935,1.61935,1.6191,1.6193,25500000.0
2009-12-18 06:45:00,1.61925,1.61935,1.619,1.6192,52000000.0
2009-12-18 06:46:00,1.6192,1.61935,1.6189,1.6191,59400000.0
2009-12-18 06:47:00,1.6191,1.6192,1.6187,1.6187,44900000.0
2009-12-18 06:48:00,1.6188,1.61925,1.6186,1.61895,80600000.0
2009-12-18 06:49:00,1.61895,1.61915,1.6189,1.6189,31400000.0
2009-12-18 06:50:00,1.6189,1.6189,1.6187,1.6188,22700000.0
2009-12-18 06:51:00,1.6188,1.6188,1.6186,1.6187,13900000.0
2009-12-18 06:52:00,1.6188,1.6191,1.6187,1.6191,16900000.0
2009-12-18 06:53:00,1.6191,1.61915,1.6189,1.6189,50000000.0
2009-12-18 06:54:00,1.61885,1.619,1.61865,1.61865,51500000.0
2009-12-18 06:55:00,1.61865,1.619,1.61855,1.6189,47100000.0
2009-12-18 06:56:00,1.6189,1.6189,1.61875,1.61875,21000000.0
2009-12-18 06:57:00,1.6189,1.6193,1.6187,1.6192,54800000.0
2009-12-18 06:58:00,1.6192,1.6193,1.6187,1.61885,56800000.0
2009-12-18 06:59:00,1.6187,1.61905,1.6187,1.61895,40600000.0
2009-12-18 07:00:00,1.6188,1.61905,1.6188,1.61895,32100000.0
2009-12-18 07:01:00,1.61895,1.61895,1.61885,1.61895,9000000.0
2009-12-18 07:02:00,1.61895,1.61895,1.6186,1.6186,25500000.0
2009-12-18 07:03:00,1.61855,1.6186,1.61825,1.6183,91600000.0
2009-12-18 07:04:00,1.61835,1.61835,1.61825,1.6183,28800000.0
2009-12-18 07:05:00,1.6183,1.61845,1.6182,1.6183,75700000.0
2009-12-18 07:06:00,1.61835,1.61855,1.6183,1.61845,79300000.0
2009-12-18 07:07:00,1.6185,1.6187,1.61845,1.61865,50700000.0
2009-12-18 07:08:00,1.61865,1.61865,1.61855,1.61865,8300000.0
2009-12-18 07:09:00,1.6187,1.61875,1.6187,1.61875,31700000.0
2009-12-18 07:10:00,1.6187,1.6187,1.61805,1.6183,93000000.0
2009-12-18 07:11:00,1.6183,1.6183,1.61805,1.6182,41900000.0
2009-12-18 07:12:00,1.6182,1.6184,1.6178,1.6184,101500000.0
2009-12-18 07:13:00,1.61815,1.6183,1.61795,1.61815,54500000.0
2009-12-18 07:14:00,1.61815,1.6183,1.61815,1.61825,51300000.0
2009-12-18 07:15:00,1.61825,1.6184,1.61805,1.6184,47500000.0
2009-12-18 07:16:00,1.61825,1.61825,1.618,1.61805,61700000.0
2009-12-18 07:17:00,1.6181,1.6182,1.6177,1.61805,75300000.0
2009-12-18 07:18:00,1.61805,1.61815,1.61755,1.61755,90200000.0
2009-12-18 07:19:00,1.61755,1.6177,1.6172,1.6177,126600000.0
2009-12-18 07:20:00,1.6177,1.61785,1.61765,1.6177,84100000.0
2009-12-18 07:21:00,1.6177,1.6177,1.61765,1.61765,19900000.0
2009-12-18 07:22:00,1.61765,1.61805,1.61735,1.61785,80700000.0
2009-12-18 07:23:00,1.6178,1.61805,1.6175,1.6176,137600000.0
2009-12-18 07:24:00,1.61765,1.6182,1.61755,1.6181,40200000.0
2009-12-18 07:25:00,1.6181,1.61815,1.61735,1.61735,83600000.0
2009-12-18 07:26:00,1.61745,1.61765,1.6174,1.61745,57800000.0
2009-12-18 07:27:00,1.61745,1.6177,1.6174,1.61755,19700000.0
2009-12-18 07:28:00,1.6175,1.61765,1.6174,1.6176,26900000.0
2009-12-18 07:29:00,1.61765,1.618,1.61745,1.6179,65400000.0
2009-12-18 07:30:00,1.61795,1.6184,1.61795,1.6183,67400000.0
2009-12-18 07:31:00,1.6183,1.61835,1.61785,1.61805,78900000.0
2009-12-18 07:32:00,1.61795,1.61835,1.61785,1.6183,58000000.0
2009-12-18 07:33:00,1.6183,1.61855,1.6183,1.61845,38200000.0
2009-12-18 07:34:00,1.6185,1.6186,1.6185,1.6186,26600000.0
2009-12-18 07:35:00,1.6186,1.6186,1.61825,1.6184,75600000.0
2009-12-18 07:36:00,1.61835,1.61845,1.6182,1.61825,66100000.0
2009-12-18 07:37:00,1.6183,1.6185,1.6183,1.6185,29600000.0
2009-12-18 07:38:00,1.61845,1.61875,1.6183,1.61865,103100000.0
2009-12-18 07:39:00,1.6187,1.6191,1.61865,1.619,79000000.0
2009-12-18 07:40:00,1.619,1.6191,1.61885,1.619,50600000.0
2009-12-18 07:41:00,1.619,1.619,1.6183,1.61855,74400000.0
2009-12-18 07:42:00,1.6186,1.61865,1.6185,1.61855,15100000.0
2009-12-18 07:43:00,1.6186,1.6186,1.61825,1.6183,34500000.0
2009-12-18 07:44:00,1.61825,1.61865,1.61825,1.6185,51900000.0
2009-12-18 07:45:00,1.6185,1.6187,1.6185,1.61855,36500000.0
2009-12-18 07:46:00,1.61855,1.6192,1.61855,1.6191,39900000.0
2009-12-18 07:47:00,1.61915,1.6192,1.61875,1.61875,32800000.0
2009-12-18 07:48:00,1.6187,1.61885,1.61855,1.6188,29800000.0
2009-12-18 07:49:00,1.61879,1.61893,1.61867,1.61893,21600000.0
2009-12-18 07:50:00,1.61875,1.61885,1.61875,1.61875,21600000.0
2009-12-18 07:51:00,1.61875,1.61905,1.61875,1.61895,67100000.0
2009-12-18 07:52:00,1.6189,1.619,1.61885,1.61885,27500000.0
2009-12-18 07:53:00,1.61885,1.61895,1.61885,1.61895,4200000.0
2009-12-18 07:54:00,1.619,1.619,1.61875,1.61875,42500000.0
2009-12-18 07:55:00,1.61875,1.61885,1.6185,1.6185,72400000.0
2009-12-18 07:56:00,1.6185,1.61875,1.61835,1.6186,27600000.0
2009-12-18 07:57:00,1.61865,1.6188,1.61855,1.61865,31900000.0
2009-12-18 07:58:00,1.61865,1.6187,1.61825,1.61825,70500000.0
2009-12-18 07:59:00,1.61825,1.61855,1.6181,1.61825,45000000.0
2009-12-18 08:00:00,1.6182,1.61835,1.61805,1.61825,50800000.0
2009-12-18 08:01:00,1.61825,1.6185,1.61815,1.6184,20400000.0
2009-12-18 08:02:00,1.61835,1.6191,1.61835,1.61895,70900000.0
2009-12-18 08:03:00,1.6189,1.6192,1.61865,1.61915,124300000.0
2009-12-18 08:04:00,1.61925,1.61925,1.6187,1.619,137400000.0
2009-12-18 08:05:00,1.619,1.6191,1.6189,1.61895,61300000.0
2009-12-18 08:06:00,1.61895,1.61895,1.61835,1.61845,61900000.0
2009-12-18 08:07:00,1.61845,1.61845,1.61825,1.6184,25400000.0
2009-12-18 08:08:00,1.61845,1.6187,1.6184,1.6187,34100000.0
2009-12-18 08:09:00,1.6186,1.6186,1.6186,1.6186,3000000.0
2009-12-18 08:10:00,1.6186,1.61865,1.61845,1.61855,58000000.0
2009-12-18 08:11:00,1.61855,1.61865,1.61825,1.61825,64300000.0
2009-12-18 08:12:00,1.61825,1.61825,1.61775,1.61785,81600000.0
2009-12-18 08:13:00,1.61785,1.61825,1.61785,1.61815,45700000.0
2009-12-18 08:14:00,1.61835,1.61835,1.61815,1.61815,17300000.0
2009-12-18 08:15:00,1.61815,1.61835,1.6181,1.61825,70000000.0
2009-12-18 08:16:00,1.61825,1.61825,1.6178,1.6182,76800000.0
2009-12-18 08:17:00,1.61815,1.6184,1.61815,1.61835,61800000.0
2009-12-18 08:18:00,1.61825,1.6184,1.61805,1.61825,81700000.0
2009-12-18 08:19:00,1.6183,1.6184,1.6183,1.6183,12000000.0
2009-12-18 08:20:00,1.61825,1.6183,1.61795,1.6182,39900000.0
2009-12-18 08:21:00,1.61825,1.61845,1.61815,1.61845,98800000.0
2009-12-18 08:22:00,1.61845,1.6185,1.61845,1.6185,7800000.0
2009-12-18 08:23:00,1.6185,1.6187,1.6185,1.6186,25500000.0
2009-12-18 08:24:00,1.6187,1.6187,1.61835,1.61835,55000000.0
2009-12-18 08:25:00,1.61835,1.61835,1.61815,1.61835,56000000.0
2009-12-18 08:26:00,1.61825,1.61845,1.61805,1.61845,67200000.0
2009-12-18 08:27:00,1.61855,1.61865,1.61825,1.61825,47000000.0
2009-12-18 08:28:00,1.61835,1.6185,1.61815,1.61815,30900000.0
2009-12-18 08:29:00,1.61815,1.6182,1.61795,1.61795,109300000.0
2009-12-18 08:30:00,1.61795,1.6181,1.61795,1.61805,19200000.0
2009-12-18 08:31:00,1.61805,1.61815,1.61745,1.61745,48500000.0
2009-12-18 08:32:00,1.6174,1.618,1.61735,1.6179,83700000.0
2009-12-18 08:33:00,1.61795,1.61805,1.61735,1.6179,77500000.0
2009-12-18 08:34:00,1.6179,1.6185,1.6178,1.6184,84400000.0
2009-12-18 08:35:00,1.6184,1.6188,1.61825,1.6188,69300000.0
2009-12-18 08:36:00,1.61875,1.61895,1.61875,1.6188,18500000.0
2009-12-18 08:37:00,1.6188,1.61895,1.6186,1.6187,39800000.0
2009-12-18 08:38:00,1.61875,1.61915,1.6186,1.61905,86500000.0
2009-12-18 08:39:00,1.6191,1.6191,1.61875,1.61885,44500000.0
2009-12-18 08:40:00,1.6188,1.61935,1.6188,1.6192,68800000.0
2009-12-18 08:41:00,1.61925,1.61955,1.61915,1.6195,64300000.0
2009-12-18 08:42:00,1.6195,1.6195,1.61935,1.61935,13000000.0
2009-12-18 08:43:00,1.6193,1.6196,1.6193,1.61945,36900000.0
2009-12-18 08:44:00,1.61945,1.62035,1.61945,1.62035,80500000.0
2009-12-18 08:45:00,1.62045,1.62045,1.61935,1.6194,78800000.0
2009-12-18 08:46:00,1.61945,1.61955,1.6191,1.6191,38400000.0
2009-12-18 08:47:00,1.61885,1.61925,1.61875,1.6189,105800000.0
2009-12-18 08:48:00,1.61895,1.6191,1.6188,1.61885,30500000.0
2009-12-18 08:49:00,1.61885,1.6191,1.6188,1.61905,50800000.0
2009-12-18 08:50:00,1.619,1.61935,1.619,1.6193,29100000.0
2009-12-18 08:51:00,1.6194,1.61955,1.619,1.61915,91200000.0
2009-12-18 08:52:00,1.61915,1.6194,1.6191,1.6192,49100000.0
2009-12-18 08:53:00,1.6192,1.6193,1.61895,1.61915,41400000.0
2009-12-18 08:54:00,1.61915,1.6195,1.61905,1.6193,69000000.0
2009-12-18 08:55:00,1.6194,1.6194,1.61875,1.6189,57300000.0
2009-12-18 08:56:00,1.619,1.619,1.61855,1.6187,62100000.0
2009-12-18 08:57:00,1.61895,1.61925,1.61875,1.6188,81700000.0
2009-12-18 08:58:00,1.6189,1.61925,1.6188,1.61915,66700000.0
2009-12-18 08:59:00,1.6191,1.6191,1.6187,1.6189,52800000.0
2009-12-18 09:00:00,1.619,1.6191,1.61845,1.619,176100000.0
2009-12-18 09:01:00,1.6191,1.6195,1.61895,1.61895,129100000.0
2009-12-18 09:02:00,1.6189,1.61915,1.6186,1.61885,104000000.0
2009-12-18 09:03:00,1.61895,1.619,1.6187,1.61885,59500000.0
2009-12-18 09:04:00,1.61895,1.61925,1.61885,1.61905,100400000.0
2009-12-18 09:05:00,1.6191,1.61975,1.619,1.61955,96300000.0
2009-12-18 09:06:00,1.6196,1.6196,1.61865,1.6188,119300000.0
2009-12-18 09:07:00,1.61875,1.6195,1.61875,1.6191,130100000.0
2009-12-18 09:08:00,1.61905,1.6196,1.61895,1.6193,88600000.0
2009-12-18 09:09:00,1.6194,1.61945,1.61885,1.61895,67600000.0
2009-12-18 09:10:00,1.61895,1.61905,1.6184,1.6185,43000000.0
2009-12-18 09:11:00,1.61865,1.6188,1.61825,1.6184,60700000.0
2009-12-18 09:12:00,1.6184,1.6185,1.61795,1.61795,173600000.0
2009-12-18 09:13:00,1.61805,1.6182,1.61795,1.61795,70000000.0
2009-12-18 09:14:00,1.61795,1.61805,1.61795,1.61795,44500000.0
2009-12-18 09:15:00,1.61795,1.618,1.6176,1.6177,70100000.0
2009-12-18 09:16:00,1.6177,1.61775,1.61715,1.61765,133000000.0
2009-12-18 09:17:00,1.61775,1.6182,1.6174,1.6181,152400000.0
2009-12-18 09:18:00,1.61815,1.6182,1.6177,1.6177,85100000.0
2009-12-18 09:19:00,1.61775,1.6181,1.61765,1.61785,45700000.0
2009-12-18 09:20:00,1.61785,1.6181,1.6177,1.6177,57600000.0
2009-12-18 09:21:00,1.6176,1.6186,1.6176,1.61825,146200000.0
2009-12-18 09:22:00,1.61825,1.61835,1.61735,1.6178,111200000.0
2009-12-18 09:23:00,1.61795,1.61845,1.61735,1.6177,176900000.0
2009-12-18 09:24:00,1.6177,1.6185,1.6176,1.6182,122100000.0
2009-12-18 09:25:00,1.61825,1.61845,1.61805,1.6183,117100000.0
2009-12-18 09:26:00,1.6183,1.61885,1.6183,1.6187,118400000.0
2009-12-18 09:27:00,1.6188,1.6189,1.618,1.6183,100000000.0
2009-12-18 09:28:00,1.6184,1.61895,1.6183,1.6188,130300000.0
2009-12-18 09:29:00,1.6188,1.61905,1.6187,1.6188,70400000.0
2009-12-18 09:30:00,1.6188,1.619,1.61855,1.6188,64000000.0
2009-12-18 09:31:00,1.6187,1.6187,1.6183,1.61835,83200000.0
2009-12-18 09:32:00,1.61845,1.61855,1.61825,1.6183,31600000.0
2009-12-18 09:33:00,1.61835,1.6186,1.61815,1.61815,28000000.0
2009-12-18 09:34:00,1.61815,1.61815,1.61795,1.61795,58000000.0
2009-12-18 09:35:00,1.61795,1.6181,1.6176,1.61765,65800000.0
2009-12-18 09:36:00,1.61775,1.61785,1.61765,1.6177,67300000.0
2009-12-18 09:37:00,1.6176,1.618,1.6176,1.618,63200000.0
2009-12-18 09:38:00,1.61805,1.6182,1.61775,1.6178,125600000.0
2009-12-18 09:39:00,1.6178,1.618,1.6177,1.61775,90800000.0
2009-12-18 09:40:00,1.61775,1.618,1.61775,1.61795,70200000.0
2009-12-18 09:41:00,1.61805,1.61815,1.6177,1.61815,92900000.0
2009-12-18 09:42:00,1.61815,1.61845,1.61805,1.6183,72300000.0
2009-12-18 09:43:00,1.6184,1.619,1.61835,1.6186,159200000.0
2009-12-18 09:44:00,1.6186,1.6188,1.6181,1.61875,94800000.0
2009-12-18 09:45:00,1.6186,1.6186,1.61835,1.6185,70200000.0
2009-12-18 09:46:00,1.6185,1.6192,1.61845,1.61915,105900000.0
2009-12-18 09:47:00,1.61915,1.61945,1.619,1.6192,56000000.0
2009-12-18 09:48:00,1.61905,1.61955,1.61895,1.6191,253600000.0
2009-12-18 09:49:00,1.6191,1.61985,1.619,1.61935,139700000.0
2009-12-18 09:50:00,1.61925,1.61985,1.6192,1.6193,84700000.0
2009-12-18 09:51:00,1.6194,1.6196,1.6189,1.61925,175900000.0
2009-12-18 09:52:00,1.61915,1.61935,1.61895,1.6192,189900000.0
2009-12-18 09:53:00,1.6192,1.6192,1.61885,1.61905,210200000.0
2009-12-18 09:54:00,1.61915,1.6193,1.6189,1.61905,38400000.0
2009-12-18 09:55:00,1.61895,1.61905,1.6181,1.61825,168300000.0
2009-12-18 09:56:00,1.61835,1.61835,1.61775,1.61785,80600000.0
2009-12-18 09:57:00,1.6178,1.61825,1.61775,1.61825,78600000.0
2009-12-18 09:58:00,1.6181,1.61845,1.6181,1.61825,77100000.0
2009-12-18 09:59:00,1.61825,1.6185,1.6181,1.6185,135500000.0
2009-12-18 10:00:00,1.61845,1.61875,1.6181,1.6181,156600000.0
2009-12-18 10:01:00,1.61815,1.6182,1.61785,1.61795,96900000.0
2009-12-18 10:02:00,1.6179,1.6182,1.6177,1.6177,98500000.0
2009-12-18 10:03:00,1.6178,1.61785,1.61715,1.61775,161300000.0
2009-12-18 10:04:00,1.61775,1.6181,1.6176,1.61805,195300000.0
2009-12-18 10:05:00,1.61795,1.61795,1.61695,1.61705,138600000.0
2009-12-18 10:06:00,1.61705,1.6171,1.61635,1.61665,178400000.0
2009-12-18 10:07:00,1.61665,1.61725,1.61645,1.617,218300000.0
2009-12-18 10:08:00,1.6169,1.61715,1.61655,1.61695,130400000.0
2009-12-18 10:09:00,1.61695,1.6173,1.6169,1.6169,114300000.0
2009-12-18 10:10:00,1.6169,1.6179,1.6169,1.6179,116700000.0
2009-12-18 10:11:00,1.6179,1.61855,1.61775,1.6185,93400000.0
2009-12-18 10:12:00,1.61845,1.61845,1.61815,1.61845,163000000.0
2009-12-18 10:13:00,1.61845,1.61845,1.61735,1.61785,168100000.0
2009-12-18 10:14:00,1.6177,1.61805,1.61735,1.61795,155000000.0
2009-12-18 10:15:00,1.618,1.6184,1.6177,1.6184,148000000.0
2009-12-18 10:16:00,1.6184,1.6184,1.61695,1.61695,110800000.0
2009-12-18 10:17:00,1.61705,1.61715,1.6165,1.617,117300000.0
2009-12-18 10:18:00,1.6171,1.6177,1.6171,1.61745,94300000.0
2009-12-18 10:19:00,1.6175,1.6175,1.61695,1.61735,127200000.0
2009-12-18 10:20:00,1.6175,1.61755,1.61715,1.61725,155900000.0
2009-12-18 10:21:00,1.61725,1.61745,1.6169,1.61695,152400000.0
2009-12-18 10:22:00,1.61695,1.61755,1.6168,1.6175,131200000.0
2009-12-18 10:23:00,1.61745,1.6176,1.61685,1.61735,150800000.0
2009-12-18 10:24:00,1.61725,1.61745,1.61675,1.61675,133400000.0
2009-12-18 10:25:00,1.61665,1.6168,1.61645,1.61675,110200000.0
2009-12-18 10:26:00,1.61675,1.6168,1.6164,1.6167,86000000.0
2009-12-18 10:27:00,1.61675,1.61675,1.6162,1.6166,163500000.0
2009-12-18 10:28:00,1.6166,1.61685,1.61645,1.6166,112300000.0
2009-12-18 10:29:00,1.6165,1.61685,1.6164,1.61655,130200000.0
2009-12-18 10:30:00,1.61655,1.6169,1.6165,1.61675,183000000.0
2009-12-18 10:31:00,1.6168,1.6175,1.6167,1.6175,136200000.0
2009-12-18 10:32:00,1.61745,1.6176,1.617,1.6173,167800000.0
2009-12-18 10:33:00,1.6173,1.61745,1.617,1.6171,97800000.0
2009-12-18 10:34:00,1.6171,1.6176,1.617,1.61725,141900000.0
2009-12-18 10:35:00,1.61725,1.61745,1.61685,1.61715,175500000.0
2009-12-18 10:36:00,1.61715,1.6174,1.6166,1.6167,229600000.0
2009-12-18 10:37:00,1.6167,1.617,1.61665,1.617,115500000.0
2009-12-18 10:38:00,1.6171,1.6175,1.617,1.61705,266200000.0
2009-12-18 10:39:00,1.61715,1.61745,1.6162,1.6164,184000000.0
2009-12-18 10:40:00,1.61635,1.61665,1.616,1.6164,146800000.0
2009-12-18 10:41:00,1.61625,1.6168,1.61625,1.61675,100500000.0
2009-12-18 10:42:00,1.6167,1.6173,1.61665,1.6172,161300000.0
2009-12-18 10:43:00,1.61715,1.6174,1.61685,1.61705,61100000.0
2009-12-18 10:44:00,1.61705,1.61725,1.6169,1.61715,92500000.0
2009-12-18 10:45:00,1.61715,1.6174,1.61695,1.6171,132500000.0
2009-12-18 10:46:00,1.6171,1.61735,1.6169,1.61705,138800000.0
2009-12-18 10:47:00,1.61705,1.6172,1.6169,1.61695,83300000.0
2009-12-18 10:48:00,1.617,1.61765,1.617,1.6175,154600000.0
2009-12-18 10:49:00,1.6175,1.6178,1.6173,1.61745,65600000.0
2009-12-18 10:50:00,1.61745,1.6176,1.6174,1.61755,77300000.0
2009-12-18 10:51:00,1.61755,1.61805,1.6175,1.61795,155100000.0
2009-12-18 10:52:00,1.6179,1.6183,1.6178,1.61815,128900000.0
2009-12-18 10:53:00,1.61805,1.61835,1.61785,1.6183,109300000.0
2009-12-18 10:54:00,1.61825,1.6184,1.61805,1.61805,53200000.0
2009-12-18 10:55:00,1.61805,1.6181,1.61765,1.6177,68300000.0
2009-12-18 10:56:00,1.6177,1.6181,1.61765,1.6179,96700000.0
2009-12-18 10:57:00,1.61785,1.61785,1.6175,1.61775,93300000.0
2009-12-18 10:58:00,1.6177,1.61795,1.61755,1.6176,62800000.0
2009-12-18 10:59:00,1.6177,1.61845,1.61755,1.6182,188600000.0
2009-12-18 11:00:00,1.6182,1.61825,1.6176,1.6181,274500000.0
2009-12-18 11:01:00,1.61805,1.61805,1.61755,1.6178,92000000.0
2009-12-18 11:02:00,1.61785,1.61805,1.6174,1.61805,122800000.0
2009-12-18 11:03:00,1.61805,1.6181,1.61765,1.61805,110100000.0
2009-12-18 11:04:00,1.61805,1.6183,1.6176,1.6183,215800000.0
2009-12-18 11:05:00,1.6183,1.61845,1.61815,1.61845,115100000.0
2009-12-18 11:06:00,1.6184,1.6185,1.61805,1.61825,137300000.0
2009-12-18 11:07:00,1.6183,1.61875,1.6181,1.6186,121000000.0
2009-12-18 11:08:00,1.61855,1.6194,1.6185,1.6194,113100000.0
2009-12-18 11:09:00,1.6194,1.6198,1.6191,1.6198,279900000.0
2009-12-18 11:10:00,1.6198,1.6198,1.6193,1.6194,147700000.0
2009-12-18 11:11:00,1.61955,1.61975,1.6192,1.61945,182600000.0
2009-12-18 11:12:00,1.61945,1.62025,1.6193,1.61995,128000000.0
2009-12-18 11:13:00,1.61995,1.6203,1.61985,1.62,144300000.0
2009-12-18 11:14:00,1.62005,1.62015,1.6198,1.6201,97500000.0
2009-12-18 11:15:00,1.6201,1.6201,1.6198,1.6198,62800000.0
2009-12-18 11:16:00,1.61985,1.6199,1.61965,1.61975,52100000.0
2009-12-18 11:17:00,1.61975,1.61985,1.61945,1.6198,86100000.0
2009-12-18 11:18:00,1.6198,1.6201,1.61975,1.6199,155900000.0
2009-12-18 11:19:00,1.61995,1.62045,1.6199,1.62045,216900000.0
2009-12-18 11:20:00,1.62035,1.62045,1.6201,1.6204,60300000.0
2009-12-18 11:21:00,1.62035,1.6208,1.6203,1.6206,66200000.0
2009-12-18 11:22:00,1.6206,1.62065,1.62035,1.62045,257300000.0
2009-12-18 11:23:00,1.6205,1.62065,1.62045,1.62045,323200000.0
2009-12-18 11:24:00,1.6205,1.6207,1.6202,1.6204,120600000.0
2009-12-18 11:25:00,1.62045,1.6205,1.6202,1.6202,54500000.0
2009-12-18 11:26:00,1.6202,1.6203,1.6201,1.6202,27400000.0
2009-12-18 11:27:00,1.62025,1.6209,1.6202,1.62065,74700000.0
2009-12-18 11:28:00,1.6206,1.62075,1.6204,1.6206,255900000.0
2009-12-18 11:29:00,1.62065,1.62095,1.62055,1.6208,114500000.0
2009-12-18 11:30:00,1.6208,1.62095,1.6205,1.62055,114700000.0
2009-12-18 11:31:00,1.62075,1.62085,1.6204,1.6205,123100000.0
2009-12-18 11:32:00,1.6205,1.6211,1.6205,1.6211,113500000.0
2009-12-18 11:33:00,1.62115,1.62145,1.621,1.6211,87800000.0
2009-12-18 11:34:00,1.6211,1.6211,1.62085,1.62105,283600000.0
2009-12-18 11:35:00,1.6211,1.62135,1.62095,1.6212,146000000.0
2009-12-18 11:36:00,1.6212,1.62135,1.62095,1.62105,64200000.0
2009-12-18 11:37:00,1.62105,1.6213,1.62105,1.62125,21000000.0
2009-12-18 11:38:00,1.62115,1.6219,1.6211,1.6216,84500000.0
2009-12-18 11:39:00,1.6217,1.62195,1.62145,1.62175,251800000.0
2009-12-18 11:40:00,1.6218,1.6218,1.62145,1.62175,40300000.0
2009-12-18 11:41:00,1.6218,1.6219,1.62125,1.6213,160200000.0
2009-12-18 11:42:00,1.6213,1.6213,1.62085,1.62125,102700000.0
2009-12-18 11:43:00,1.6212,1.62135,1.62075,1.62105,92200000.0
2009-12-18 11:44:00,1.6211,1.62125,1.6208,1.6211,86500000.0
2009-12-18 11:45:00,1.62115,1.62165,1.62115,1.62135,116300000.0
2009-12-18 11:46:00,1.62135,1.6214,1.62075,1.621,86300000.0
2009-12-18 11:47:00,1.621,1.62115,1.62065,1.62105,187300000.0
2009-12-18 11:48:00,1.62115,1.6214,1.6208,1.62095,141300000.0
2009-12-18 11:49:00,1.62095,1.6211,1.62065,1.6209,119900000.0
2009-12-18 11:50:00,1.6209,1.6212,1.6209,1.62105,89900000.0
2009-12-18 11:51:00,1.621,1.621,1.6208,1.6209,26400000.0
2009-12-18 11:52:00,1.62095,1.6213,1.6208,1.6212,69600000.0
2009-12-18 11:53:00,1.62105,1.62115,1.6208,1.6209,44200000.0
2009-12-18 11:54:00,1.6208,1.6209,1.6207,1.6208,71300000.0
2009-12-18 11:55:00,1.6207,1.6208,1.6203,1.62035,123800000.0
2009-12-18 11:56:00,1.6205,1.6207,1.62035,1.6206,83300000.0
2009-12-18 11:57:00,1.62055,1.62065,1.61945,1.61955,350100000.0
2009-12-18 11:58:00,1.61955,1.6199,1.6193,1.6195,202900000.0
2009-12-18 11:59:00,1.6195,1.6195,1.6189,1.619,82900000.0
2009-12-18 12:00:00,1.6191,1.61935,1.619,1.6191,71000000.0
2009-12-18 12:01:00,1.61915,1.61955,1.6191,1.6193,106300000.0
2009-12-18 12:02:00,1.61935,1.6194,1.6191,1.6194,93100000.0
2009-12-18 12:03:00,1.6194,1.6197,1.6192,1.61965,92600000.0
2009-12-18 12:04:00,1.61965,1.6206,1.61945,1.62035,154600000.0
2009-12-18 12:05:00,1.62035,1.6204,1.6201,1.6203,106800000.0
2009-12-18 12:06:00,1.62025,1.62065,1.6202,1.6206,65500000.0
2009-12-18 12:07:00,1.62045,1.62075,1.62035,1.6204,58200000.0
2009-12-18 12:08:00,1.62045,1.62065,1.62045,1.6205,56500000.0
2009-12-18 12:09:00,1.6204,1.6206,1.6201,1.62055,85400000.0
2009-12-18 12:10:00,1.62055,1.6208,1.62025,1.62025,103000000.0
2009-12-18 12:11:00,1.62025,1.62045,1.62015,1.6204,119400000.0
2009-12-18 12:12:00,1.6204,1.6204,1.62015,1.62025,64500000.0
2009-12-18 12:13:00,1.6202,1.6204,1.62,1.6201,81100000.0
2009-12-18 12:14:00,1.6201,1.62015,1.61975,1.61985,186500000.0
2009-12-18 12:15:00,1.61985,1.62005,1.6196,1.6196,47700000.0
2009-12-18 12:16:00,1.61965,1.6198,1.6195,1.6198,48500000.0
2009-12-18 12:17:00,1.61985,1.6201,1.61975,1.61985,94400000.0
2009-12-18 12:18:00,1.6199,1.62055,1.6198,1.6204,151200000.0
2009-12-18 12:19:00,1.62045,1.6205,1.6203,1.62045,49500000.0
2009-12-18 12:20:00,1.62035,1.6205,1.61965,1.61965,180000000.0
2009-12-18 12:21:00,1.61965,1.61975,1.6195,1.6195,108700000.0
2009-12-18 12:22:00,1.6195,1.61985,1.61945,1.6198,128100000.0
2009-12-18 12:23:00,1.61985,1.61985,1.6194,1.6196,185600000.0
2009-12-18 12:24:00,1.6197,1.61995,1.61955,1.61965,110800000.0
2009-12-18 12:25:00,1.6196,1.61985,1.61935,1.6196,142400000.0
2009-12-18 12:26:00,1.61965,1.61975,1.61905,1.61915,97100000.0
2009-12-18 12:27:00,1.6191,1.6196,1.61905,1.6194,67800000.0
2009-12-18 12:28:00,1.61945,1.6195,1.61925,1.61935,175800000.0
2009-12-18 12:29:00,1.6194,1.6194,1.6189,1.6189,118600000.0
2009-12-18 12:30:00,1.6189,1.61905,1.61865,1.6187,109600000.0
2009-12-18 12:31:00,1.6187,1.6188,1.618,1.618,97100000.0
2009-12-18 12:32:00,1.61805,1.6187,1.61805,1.6184,100900000.0
2009-12-18 12:33:00,1.6184,1.619,1.6184,1.619,82200000.0
2009-12-18 12:34:00,1.619,1.6193,1.619,1.6191,103500000.0
2009-12-18 12:35:00,1.6191,1.61935,1.61895,1.61935,121500000.0
2009-12-18 12:36:00,1.61935,1.61975,1.61935,1.6196,105000000.0
2009-12-18 12:37:00,1.6196,1.61985,1.6191,1.6191,141200000.0
2009-12-18 12:38:00,1.61895,1.6196,1.61895,1.61915,139500000.0
2009-12-18 12:39:00,1.6192,1.61965,1.619,1.6194,201700000.0
2009-12-18 12:40:00,1.61925,1.61925,1.6187,1.61875,112100000.0
2009-12-18 12:41:00,1.61875,1.61895,1.61865,1.6188,72300000.0
2009-12-18 12:42:00,1.6187,1.61885,1.6185,1.61855,105000000.0
2009-12-18 12:43:00,1.61855,1.61895,1.61855,1.61885,79600000.0
2009-12-18 12:44:00,1.61885,1.619,1.6183,1.6185,108000000.0
2009-12-18 12:45:00,1.61855,1.61905,1.61845,1.61905,91600000.0
2009-12-18 12:46:00,1.6191,1.6191,1.6188,1.61885,62600000.0
2009-12-18 12:47:00,1.6188,1.619,1.6188,1.61885,27000000.0
2009-12-18 12:48:00,1.6188,1.61895,1.6188,1.6188,30000000.0
2009-12-18 12:49:00,1.6188,1.6189,1.61865,1.61875,70800000.0
2009-12-18 12:50:00,1.61875,1.619,1.61875,1.61895,68000000.0
2009-12-18 12:51:00,1.61895,1.61915,1.6188,1.619,68400000.0
2009-12-18 12:52:00,1.61905,1.61915,1.6189,1.61915,16100000.0
2009-12-18 12:53:00,1.61905,1.61955,1.61905,1.6193,105300000.0
2009-12-18 12:54:00,1.6193,1.6195,1.61915,1.61935,110200000.0
2009-12-18 12:55:00,1.61935,1.61935,1.61865,1.61895,159800000.0
2009-12-18 12:56:00,1.61895,1.61925,1.61875,1.61875,105000000.0
2009-12-18 12:57:00,1.61885,1.61895,1.6184,1.61865,118300000.0
2009-12-18 12:58:00,1.61855,1.6187,1.6184,1.61855,90600000.0
2009-12-18 12:59:00,1.6185,1.6185,1.61745,1.61755,112800000.0
2009-12-18 13:00:00,1.61745,1.6178,1.6174,1.6176,165900000.0
2009-12-18 13:01:00,1.61755,1.6178,1.61755,1.61765,67900000.0
2009-12-18 13:02:00,1.6176,1.6177,1.61635,1.61645,201300000.0
2009-12-18 13:03:00,1.61645,1.61665,1.616,1.616,114600000.0
2009-12-18 13:04:00,1.6159,1.61605,1.61545,1.6157,81900000.0
2009-12-18 13:05:00,1.61575,1.61585,1.6153,1.61585,94700000.0
2009-12-18 13:06:00,1.61595,1.61605,1.6155,1.6155,127700000.0
2009-12-18 13:07:00,1.61555,1.6161,1.61555,1.616,151600000.0
2009-12-18 13:08:00,1.616,1.6163,1.6157,1.61575,103900000.0
2009-12-18 13:09:00,1.61575,1.6158,1.61535,1.61565,89600000.0
2009-12-18 13:10:00,1.61565,1.61605,1.61545,1.61545,77300000.0
2009-12-18 13:11:00,1.6155,1.6157,1.6151,1.6154,123700000.0
2009-12-18 13:12:00,1.6154,1.61575,1.6154,1.6154,84200000.0
2009-12-18 13:13:00,1.61545,1.61575,1.61545,1.61575,75400000.0
2009-12-18 13:14:00,1.61575,1.61575,1.6155,1.61565,39200000.0
2009-12-18 13:15:00,1.61565,1.61595,1.6156,1.61585,34900000.0
2009-12-18 13:16:00,1.6159,1.61615,1.6158,1.616,54200000.0
2009-12-18 13:17:00,1.6158,1.616,1.61545,1.61545,109900000.0
2009-12-18 13:18:00,1.61555,1.6157,1.61535,1.6155,87000000.0
2009-12-18 13:19:00,1.6155,1.6158,1.6154,1.61575,36600000.0
2009-12-18 13:20:00,1.6158,1.6159,1.61525,1.61585,107100000.0
2009-12-18 13:21:00,1.6159,1.616,1.6158,1.61595,47100000.0
2009-12-18 13:22:00,1.61595,1.616,1.61555,1.61575,124000000.0
2009-12-18 13:23:00,1.61575,1.616,1.6156,1.61595,47700000.0
2009-12-18 13:24:00,1.61595,1.61615,1.6159,1.616,47100000.0
2009-12-18 13:25:00,1.616,1.61605,1.6157,1.6159,95100000.0
2009-12-18 13:26:00,1.61585,1.61595,1.6157,1.6157,61700000.0
2009-12-18 13:27:00,1.6159,1.616,1.61575,1.6158,52500000.0
2009-12-18 13:28:00,1.6159,1.61605,1.61565,1.6157,42100000.0
2009-12-18 13:29:00,1.61565,1.616,1.61555,1.6157,48900000.0
2009-12-18 13:30:00,1.61565,1.6159,1.61555,1.6158,70000000.0
2009-12-18 13:31:00,1.61575,1.6159,1.6157,1.6158,40000000.0
2009-12-18 13:32:00,1.6159,1.6159,1.6155,1.61565,48000000.0
2009-12-18 13:33:00,1.61565,1.61575,1.6154,1.6156,39900000.0
2009-12-18 13:34:00,1.61565,1.61565,1.6153,1.6156,66600000.0
2009-12-18 13:35:00,1.61545,1.61575,1.61545,1.6156,57500000.0
2009-12-18 13:36:00,1.61555,1.61565,1.6152,1.61525,47500000.0
2009-12-18 13:37:00,1.61525,1.6155,1.615,1.615,64200000.0
2009-12-18 13:38:00,1.61505,1.6154,1.61485,1.6153,172400000.0
2009-12-18 13:39:00,1.6153,1.6153,1.615,1.61515,107000000.0
2009-12-18 13:40:00,1.6152,1.6154,1.61515,1.61515,55800000.0
2009-12-18 13:41:00,1.6151,1.6151,1.6146,1.6148,149500000.0
2009-12-18 13:42:00,1.6149,1.6149,1.61455,1.61475,90200000.0
2009-12-18 13:43:00,1.6148,1.6151,1.61475,1.61495,90400000.0
2009-12-18 13:44:00,1.615,1.61525,1.6148,1.615,77300000.0
2009-12-18 13:45:00,1.61495,1.61495,1.6141,1.6143,126600000.0
2009-12-18 13:46:00,1.6143,1.6145,1.6141,1.6145,106700000.0
2009-12-18 13:47:00,1.6145,1.61475,1.6145,1.61465,44300000.0
2009-12-18 13:48:00,1.61475,1.61475,1.61445,1.61445,56700000.0
2009-12-18 13:49:00,1.6146,1.6146,1.6143,1.6144,56500000.0
2009-12-18 13:50:00,1.6144,1.61455,1.61425,1.6144,55500000.0
2009-12-18 13:51:00,1.61445,1.6145,1.61415,1.61425,76500000.0
2009-12-18 13:52:00,1.61425,1.6143,1.61415,1.6143,63800000.0
2009-12-18 13:53:00,1.61425,1.61435,1.61385,1.61395,76000000.0
2009-12-18 13:54:00,1.61395,1.6141,1.6137,1.61405,99600000.0
2009-12-18 13:55:00,1.61405,1.6143,1.6139,1.614,101400000.0
2009-12-18 13:56:00,1.6141,1.6143,1.61385,1.61425,79900000.0
2009-12-18 13:57:00,1.6142,1.6144,1.61395,1.6141,61800000.0
2009-12-18 13:58:00,1.614,1.61425,1.614,1.614,108100000.0
2009-12-18 13:59:00,1.61395,1.61405,1.6135,1.61385,109000000.0
2009-12-18 14:00:00,1.6139,1.6142,1.6137,1.61405,133200000.0
2009-12-18 14:01:00,1.61405,1.61405,1.61375,1.6139,61500000.0
2009-12-18 14:02:00,1.61385,1.6142,1.61365,1.6139,145300000.0
2009-12-18 14:03:00,1.614,1.61425,1.61395,1.6141,73000000.0
2009-12-18 14:04:00,1.614,1.61425,1.61395,1.614,87100000.0
2009-12-18 14:05:00,1.614,1.61425,1.61395,1.6142,76800000.0
2009-12-18 14:06:00,1.6142,1.6142,1.6139,1.6141,60900000.0
2009-12-18 14:07:00,1.614,1.61485,1.614,1.61485,105700000.0
2009-12-18 14:08:00,1.6148,1.61485,1.6144,1.6145,80200000.0
2009-12-18 14:09:00,1.6146,1.61475,1.61445,1.61465,78000000.0
2009-12-18 14:10:00,1.61465,1.6159,1.6145,1.6156,191800000.0
2009-12-18 14:11:00,1.61565,1.6162,1.6152,1.61565,147800000.0
2009-12-18 14:12:00,1.6157,1.61595,1.6152,1.6158,183900000.0
2009-12-18 14:13:00,1.6158,1.61605,1.6154,1.61545,200400000.0
2009-12-18 14:14:00,1.61535,1.6157,1.61475,1.61485,174100000.0
2009-12-18 14:15:00,1.6149,1.61515,1.6148,1.61495,116700000.0
2009-12-18 14:16:00,1.6151,1.6152,1.61485,1.615,109800000.0
2009-12-18 14:17:00,1.61505,1.6154,1.6146,1.6147,136000000.0
2009-12-18 14:18:00,1.61465,1.6149,1.6144,1.6147,113400000.0
2009-12-18 14:19:00,1.61465,1.6151,1.61465,1.6151,64200000.0
2009-12-18 14:20:00,1.61505,1.61535,1.6148,1.61515,87400000.0
2009-12-18 14:21:00,1.6152,1.61555,1.61495,1.6155,67600000.0
2009-12-18 14:22:00,1.6156,1.61565,1.615,1.615,91100000.0
2009-12-18 14:23:00,1.6149,1.6152,1.61475,1.61495,193000000.0
2009-12-18 14:24:00,1.6149,1.61565,1.6149,1.61525,144500000.0
2009-12-18 14:25:00,1.61525,1.61545,1.6145,1.61475,117900000.0
2009-12-18 14:26:00,1.61475,1.61485,1.61445,1.61445,96500000.0
2009-12-18 14:27:00,1.61445,1.61505,1.61445,1.6148,96500000.0
2009-12-18 14:28:00,1.615,1.6153,1.61485,1.61505,150400000.0
2009-12-18 14:29:00,1.615,1.61535,1.61485,1.615,149400000.0
2009-12-18 14:30:00,1.6149,1.61505,1.6146,1.615,119500000.0
2009-12-18 14:31:00,1.615,1.61555,1.61495,1.6155,82900000.0
2009-12-18 14:32:00,1.61545,1.61565,1.6153,1.61565,67300000.0
2009-12-18 14:33:00,1.6156,1.6156,1.61525,1.61535,51900000.0
2009-12-18 14:34:00,1.61535,1.61545,1.61465,1.61465,79600000.0
2009-12-18 14:35:00,1.61465,1.6149,1.61435,1.61435,117800000.0
2009-12-18 14:36:00,1.6144,1.6147,1.6143,1.6145,77200000.0
2009-12-18 14:37:00,1.61455,1.61465,1.6144,1.61465,71700000.0
2009-12-18 14:38:00,1.6147,1.6153,1.61455,1.615,91300000.0
2009-12-18 14:39:00,1.6149,1.6149,1.6145,1.6146,59900000.0
2009-12-18 14:40:00,1.6147,1.6149,1.61435,1.6149,93100000.0
2009-12-18 14:41:00,1.6149,1.6149,1.61435,1.6144,57200000.0
2009-12-18 14:42:00,1.6146,1.6147,1.6142,1.6142,57200000.0
2009-12-18 14:43:00,1.61415,1.61425,1.61365,1.6138,84600000.0
2009-12-18 14:44:00,1.61385,1.61395,1.61345,1.6135,94400000.0
2009-12-18 14:45:00,1.61355,1.61365,1.6132,1.61355,93500000.0
2009-12-18 14:46:00,1.61365,1.6142,1.61345,1.61365,114700000.0
2009-12-18 14:47:00,1.61365,1.61375,1.6131,1.61325,68300000.0
2009-12-18 14:48:00,1.6133,1.61385,1.6133,1.61345,146700000.0
2009-12-18 14:49:00,1.61345,1.61375,1.6133,1.6137,81300000.0
2009-12-18 14:50:00,1.6137,1.6139,1.61355,1.61375,70500000.0
2009-12-18 14:51:00,1.61375,1.6139,1.6136,1.61365,67400000.0
2009-12-18 14:52:00,1.61355,1.6137,1.6132,1.6137,91100000.0
2009-12-18 14:53:00,1.6137,1.6138,1.61355,1.6138,66200000.0
2009-12-18 14:54:00,1.6138,1.61385,1.6134,1.6135,75800000.0
2009-12-18 14:55:00,1.6136,1.61365,1.6133,1.61365,86400000.0
2009-12-18 14:56:00,1.6136,1.61375,1.6132,1.61345,124500000.0
2009-12-18 14:57:00,1.6135,1.614,1.61335,1.61355,96400000.0
2009-12-18 14:58:00,1.61355,1.6139,1.61295,1.6138,128100000.0
2009-12-18 14:59:00,1.6138,1.6139,1.6134,1.6134,82000000.0
2009-12-18 15:00:00,1.6135,1.61385,1.61315,1.6133,147100000.0
2009-12-18 15:01:00,1.6133,1.6138,1.61315,1.6135,107000000.0
2009-12-18 15:02:00,1.6135,1.6138,1.61345,1.61365,107000000.0
2009-12-18 15:03:00,1.6137,1.61405,1.61345,1.6139,117900000.0
2009-12-18 15:04:00,1.61395,1.6141,1.6138,1.6141,110800000.0
2009-12-18 15:05:00,1.61405,1.6144,1.6139,1.6141,126300000.0
2009-12-18 15:06:00,1.6141,1.6142,1.61375,1.6139,115600000.0
2009-12-18 15:07:00,1.6139,1.614,1.61365,1.6139,82200000.0
2009-12-18 15:08:00,1.6139,1.61425,1.6138,1.614,74400000.0
2009-12-18 15:09:00,1.6139,1.6143,1.6139,1.6143,48100000.0
2009-12-18 15:10:00,1.6143,1.6144,1.61395,1.61435,132000000.0
2009-12-18 15:11:00,1.61435,1.6152,1.61435,1.6152,87400000.0
2009-12-18 15:12:00,1.61525,1.61545,1.61495,1.6151,126000000.0
2009-12-18 15:13:00,1.6151,1.6154,1.61505,1.6152,90700000.0
2009-12-18 15:14:00,1.61525,1.6158,1.61525,1.6155,117800000.0
2009-12-18 15:15:00,1.61555,1.6156,1.6152,1.61545,153900000.0
2009-12-18 15:16:00,1.61545,1.61595,1.6154,1.61585,130100000.0
2009-12-18 15:17:00,1.61585,1.61595,1.6154,1.61575,105300000.0
2009-12-18 15:18:00,1.61575,1.61645,1.61575,1.6162,96500000.0
2009-12-18 15:19:00,1.61615,1.6162,1.6159,1.6162,72500000.0
2009-12-18 15:20:00,1.6162,1.61625,1.61595,1.61605,73500000.0
2009-12-18 15:21:00,1.616,1.61635,1.61595,1.61635,70800000.0
2009-12-18 15:22:00,1.6164,1.6167,1.61635,1.61665,120700000.0
2009-12-18 15:23:00,1.61665,1.61665,1.6163,1.6164,77100000.0
2009-12-18 15:24:00,1.6164,1.61655,1.6161,1.6163,117400000.0
2009-12-18 15:25:00,1.61635,1.6165,1.6162,1.6163,97900000.0
2009-12-18 15:26:00,1.6163,1.61655,1.61625,1.61645,79800000.0
2009-12-18 15:27:00,1.6164,1.6166,1.6163,1.6165,78500000.0
2009-12-18 15:28:00,1.6165,1.6166,1.6159,1.61605,97300000.0
2009-12-18 15:29:00,1.616,1.61625,1.61585,1.6159,112200000.0
2009-12-18 15:30:00,1.61585,1.61635,1.6157,1.61625,75400000.0
2009-12-18 15:31:00,1.6162,1.61645,1.61615,1.61645,73000000.0
2009-12-18 15:32:00,1.6164,1.6169,1.61615,1.6164,119600000.0
2009-12-18 15:33:00,1.6164,1.6164,1.61605,1.6161,83400000.0
2009-12-18 15:34:00,1.6161,1.6162,1.61575,1.61615,134200000.0
2009-12-18 15:35:00,1.61625,1.6164,1.61585,1.61585,137200000.0
2009-12-18 15:36:00,1.6159,1.616,1.61545,1.61545,57900000.0
2009-12-18 15:37:00,1.61555,1.61575,1.61545,1.6157,60200000.0
2009-12-18 15:38:00,1.6157,1.6158,1.61545,1.6155,95800000.0
2009-12-18 15:39:00,1.6156,1.61565,1.6153,1.61565,72700000.0
2009-12-18 15:40:00,1.61575,1.61635,1.61555,1.61615,163400000.0
2009-12-18 15:41:00,1.61625,1.61645,1.6156,1.61595,181100000.0
2009-12-18 15:42:00,1.61595,1.61605,1.61565,1.6158,88400000.0
2009-12-18 15:43:00,1.6158,1.6158,1.6153,1.6154,69900000.0
2009-12-18 15:44:00,1.6153,1.61535,1.61495,1.61505,60200000.0
2009-12-18 15:45:00,1.6151,1.61545,1.61475,1.61545,143100000.0
2009-12-18 15:46:00,1.61545,1.61545,1.6147,1.6147,90300000.0
2009-12-18 15:47:00,1.6149,1.61555,1.6149,1.61535,90800000.0
2009-12-18 15:48:00,1.61535,1.6157,1.61515,1.6153,112300000.0
2009-12-18 15:49:00,1.6153,1.6153,1.6146,1.61515,106100000.0
2009-12-18 15:50:00,1.6152,1.61525,1.6148,1.61505,121900000.0
2009-12-18 15:51:00,1.61515,1.6152,1.61495,1.615,109100000.0
2009-12-18 15:52:00,1.61495,1.61505,1.61465,1.6147,127400000.0
2009-12-18 15:53:00,1.6147,1.61475,1.6145,1.61475,67600000.0
2009-12-18 15:54:00,1.6149,1.6149,1.6145,1.6146,71400000.0
2009-12-18 15:55:00,1.6145,1.6148,1.61445,1.6147,84100000.0
2009-12-18 15:56:00,1.6148,1.61485,1.6145,1.6146,50100000.0
2009-12-18 15:57:00,1.6146,1.61465,1.6144,1.6145,49900000.0
2009-12-18 15:58:00,1.6145,1.6146,1.6139,1.61405,161200000.0
2009-12-18 15:59:00,1.61415,1.61435,1.61385,1.61395,170100000.0
2009-12-18 16:00:00,1.614,1.61405,1.6135,1.6138,137800000.0
2009-12-18 16:01:00,1.61385,1.61405,1.6136,1.61405,132600000.0
2009-12-18 16:02:00,1.6141,1.61425,1.6138,1.6141,96800000.0
2009-12-18 16:03:00,1.6141,1.61435,1.61385,1.6142,123200000.0
2009-12-18 16:04:00,1.6142,1.6143,1.6138,1.61385,89900000.0
2009-12-18 16:05:00,1.6139,1.6143,1.6138,1.61425,102700000.0
2009-12-18 16:06:00,1.61415,1.6144,1.6138,1.614,170800000.0
2009-12-18 16:07:00,1.614,1.6143,1.6139,1.614,173800000.0
2009-12-18 16:08:00,1.61395,1.6144,1.61385,1.6139,124800000.0
2009-12-18 16:09:00,1.61385,1.61405,1.6131,1.61365,142300000.0
2009-12-18 16:10:00,1.6137,1.61385,1.61345,1.6138,107400000.0
2009-12-18 16:11:00,1.6137,1.6138,1.6136,1.6136,87700000.0
2009-12-18 16:12:00,1.6136,1.61375,1.61325,1.6137,62100000.0
2009-12-18 16:13:00,1.61365,1.6138,1.61355,1.61355,30900000.0
2009-12-18 16:14:00,1.61355,1.6139,1.6133,1.61365,99300000.0
2009-12-18 16:15:00,1.61365,1.6137,1.6133,1.61345,97700000.0
2009-12-18 16:16:00,1.61345,1.61345,1.6129,1.61305,83400000.0
2009-12-18 16:17:00,1.61315,1.6134,1.61285,1.61285,82400000.0
2009-12-18 16:18:00,1.61275,1.6131,1.61265,1.61275,116100000.0
2009-12-18 16:19:00,1.6128,1.6131,1.61265,1.61285,115500000.0
2009-12-18 16:20:00,1.61285,1.6131,1.6126,1.6128,106300000.0
2009-12-18 16:21:00,1.6128,1.61295,1.6123,1.61255,125100000.0
2009-12-18 16:22:00,1.61265,1.6128,1.61255,1.6128,58400000.0
2009-12-18 16:23:00,1.61285,1.6129,1.61265,1.6127,64300000.0
2009-12-18 16:24:00,1.61265,1.61275,1.6124,1.6124,78200000.0
2009-12-18 16:25:00,1.6125,1.6129,1.6124,1.61275,58200000.0
2009-12-18 16:26:00,1.6129,1.6131,1.61265,1.61305,92500000.0
2009-12-18 16:27:00,1.613,1.61305,1.61265,1.61285,44400000.0
2009-12-18 16:28:00,1.61285,1.6132,1.61285,1.613,79100000.0
2009-12-18 16:29:00,1.613,1.6132,1.613,1.6131,45900000.0
2009-12-18 16:30:00,1.6132,1.6133,1.6129,1.61315,89300000.0
2009-12-18 16:31:00,1.61325,1.61335,1.6131,1.61325,40700000.0
2009-12-18 16:32:00,1.61325,1.61345,1.61295,1.61335,108500000.0
2009-12-18 16:33:00,1.61335,1.6134,1.61315,1.6132,82300000.0
2009-12-18 16:34:00,1.6133,1.61335,1.6131,1.61325,40800000.0
2009-12-18 16:35:00,1.61325,1.61355,1.61325,1.61345,97000000.0
2009-12-18 16:36:00,1.61345,1.6139,1.61335,1.6136,93700000.0
2009-12-18 16:37:00,1.61365,1.6139,1.61345,1.6136,94300000.0
2009-12-18 16:38:00,1.6135,1.6138,1.61345,1.6136,51500000.0
2009-12-18 16:39:00,1.61365,1.61385,1.6134,1.61375,88200000.0
2009-12-18 16:40:00,1.6137,1.6139,1.61345,1.61355,111600000.0
2009-12-18 16:41:00,1.61355,1.6138,1.61355,1.61365,111400000.0
2009-12-18 16:42:00,1.61375,1.6138,1.6133,1.61335,112500000.0
2009-12-18 16:43:00,1.61335,1.61345,1.6129,1.61295,113200000.0
2009-12-18 16:44:00,1.61305,1.6132,1.61265,1.6128,98100000.0
2009-12-18 16:45:00,1.61285,1.61305,1.61135,1.61155,150000000.0
2009-12-18 16:46:00,1.61155,1.61205,1.61135,1.612,143800000.0
2009-12-18 16:47:00,1.61195,1.6121,1.6108,1.6112,185900000.0
2009-12-18 16:48:00,1.61115,1.61155,1.61095,1.61135,153100000.0
2009-12-18 16:49:00,1.6113,1.6115,1.6111,1.6111,129500000.0
2009-12-18 16:50:00,1.611,1.6112,1.6108,1.61085,157700000.0
2009-12-18 16:51:00,1.61095,1.61135,1.61075,1.611,115400000.0
2009-12-18 16:52:00,1.61105,1.6114,1.6109,1.611,217900000.0
2009-12-18 16:53:00,1.6111,1.6113,1.61105,1.61125,162200000.0
2009-12-18 16:54:00,1.6112,1.61145,1.611,1.61105,147100000.0
2009-12-18 16:55:00,1.61105,1.61145,1.61095,1.61105,168600000.0
2009-12-18 16:56:00,1.61105,1.61105,1.6104,1.6107,185800000.0
2009-12-18 16:57:00,1.6108,1.6112,1.6108,1.611,148600000.0
2009-12-18 16:58:00,1.611,1.6111,1.6102,1.6104,239500000.0
2009-12-18 16:59:00,1.6104,1.61065,1.60995,1.6106,182300000.0
2009-12-18 17:00:00,1.61065,1.6114,1.61035,1.611,291200000.0
2009-12-18 17:01:00,1.611,1.61165,1.61075,1.61135,166300000.0
2009-12-18 17:02:00,1.6113,1.61195,1.6112,1.6117,214300000.0
2009-12-18 17:03:00,1.61175,1.61205,1.61145,1.61165,139700000.0
2009-12-18 17:04:00,1.61165,1.61195,1.61165,1.61185,89800000.0
2009-12-18 17:05:00,1.6118,1.61195,1.6115,1.6116,121000000.0
2009-12-18 17:06:00,1.61165,1.61195,1.6116,1.61175,67900000.0
2009-12-18 17:07:00,1.6118,1.6118,1.61145,1.6116,112800000.0
2009-12-18 17:08:00,1.6116,1.6117,1.61115,1.61125,160200000.0
2009-12-18 17:09:00,1.61125,1.61185,1.6112,1.6115,150900000.0
2009-12-18 17:10:00,1.61175,1.61195,1.61145,1.61185,122300000.0
2009-12-18 17:11:00,1.6119,1.612,1.6117,1.61195,84000000.0
2009-12-18 17:12:00,1.61185,1.61205,1.61165,1.6119,154500000.0
2009-12-18 17:13:00,1.6119,1.61195,1.61145,1.61145,69200000.0
2009-12-18 17:14:00,1.61145,1.61185,1.6114,1.61175,81800000.0
2009-12-18 17:15:00,1.6118,1.612,1.6113,1.6114,133000000.0
2009-12-18 17:16:00,1.6114,1.612,1.6114,1.612,125800000.0
2009-12-18 17:17:00,1.61195,1.6125,1.61185,1.6123,104700000.0
2009-12-18 17:18:00,1.61225,1.6128,1.61225,1.61255,138000000.0
2009-12-18 17:19:00,1.61265,1.61305,1.6125,1.61275,105100000.0
2009-12-18 17:20:00,1.6127,1.6128,1.6123,1.6124,94100000.0
2009-12-18 17:21:00,1.61235,1.61235,1.611,1.6112,110100000.0
2009-12-18 17:22:00,1.61115,1.6113,1.61025,1.61025,124000000.0
2009-12-18 17:23:00,1.61035,1.61075,1.61005,1.6105,174500000.0
2009-12-18 17:24:00,1.6105,1.6108,1.6103,1.6104,159800000.0
2009-12-18 17:25:00,1.6104,1.6107,1.61005,1.6105,164800000.0
2009-12-18 17:26:00,1.6105,1.61065,1.6101,1.61035,182900000.0
2009-12-18 17:27:00,1.61035,1.6106,1.60995,1.61035,154500000.0
2009-12-18 17:28:00,1.61035,1.6105,1.6101,1.61035,93800000.0
2009-12-18 17:29:00,1.61035,1.61075,1.61025,1.61065,93700000.0
2009-12-18 17:30:00,1.61065,1.611,1.61035,1.61095,108900000.0
2009-12-18 17:31:00,1.61095,1.61105,1.6108,1.61095,54400000.0
2009-12-18 17:32:00,1.61105,1.6112,1.6104,1.6106,151800000.0
2009-12-18 17:33:00,1.61065,1.6109,1.61045,1.6107,121100000.0
2009-12-18 17:34:00,1.61075,1.6109,1.61055,1.61065,107200000.0
2009-12-18 17:35:00,1.61065,1.6108,1.61045,1.6105,127000000.0
2009-12-18 17:36:00,1.6105,1.61075,1.61045,1.6106,118000000.0
2009-12-18 17:37:00,1.6106,1.6108,1.6104,1.6104,102100000.0
2009-12-18 17:38:00,1.6104,1.6105,1.61005,1.6102,116700000.0
2009-12-18 17:39:00,1.6102,1.61055,1.61,1.61055,141500000.0
2009-12-18 17:40:00,1.61055,1.61065,1.6104,1.61045,95300000.0
2009-12-18 17:41:00,1.61045,1.6107,1.6101,1.6107,180100000.0
2009-12-18 17:42:00,1.61065,1.61065,1.6095,1.60985,256800000.0
2009-12-18 17:43:00,1.6099,1.6106,1.6094,1.6095,231500000.0
2009-12-18 17:44:00,1.60955,1.6102,1.6094,1.6102,178600000.0
2009-12-18 17:45:00,1.61015,1.61045,1.6098,1.6103,172300000.0
2009-12-18 17:46:00,1.6103,1.6108,1.6103,1.6104,228400000.0
2009-12-18 17:47:00,1.61055,1.61085,1.61035,1.61075,155000000.0
2009-12-18 17:48:00,1.61085,1.6121,1.6108,1.6121,221800000.0
2009-12-18 17:49:00,1.6121,1.6121,1.6108,1.6113,236900000.0
2009-12-18 17:50:00,1.6112,1.6112,1.6103,1.6105,207100000.0
2009-12-18 17:51:00,1.6106,1.6112,1.6103,1.6109,207800000.0
2009-12-18 17:52:00,1.6108,1.61105,1.61035,1.61055,200000000.0
2009-12-18 17:53:00,1.6106,1.6106,1.6095,1.60975,288200000.0
2009-12-18 17:54:00,1.6097,1.60985,1.60825,1.60865,218900000.0
2009-12-18 17:55:00,1.60865,1.6097,1.60855,1.6097,209500000.0
2009-12-18 17:56:00,1.6097,1.60975,1.6095,1.6096,88900000.0
2009-12-18 17:57:00,1.60955,1.6096,1.609,1.60945,97800000.0
2009-12-18 17:58:00,1.60945,1.6101,1.60935,1.6097,137100000.0
2009-12-18 17:59:00,1.6098,1.61035,1.6093,1.6099,200500000.0
2009-12-18 18:00:00,1.6099,1.60995,1.6095,1.60965,258000000.0
2009-12-18 18:01:00,1.60975,1.6099,1.60915,1.6094,175200000.0
2009-12-18 18:02:00,1.6094,1.6094,1.60895,1.60905,120000000.0
2009-12-18 18:03:00,1.6091,1.6093,1.60875,1.6088,118800000.0
2009-12-18 18:04:00,1.6088,1.6096,1.6088,1.60945,130400000.0
2009-12-18 18:05:00,1.60945,1.61005,1.6093,1.61,126900000.0
2009-12-18 18:06:00,1.60995,1.6105,1.60975,1.61015,172000000.0
2009-12-18 18:07:00,1.6103,1.61045,1.6098,1.61025,172300000.0
2009-12-18 18:08:00,1.6103,1.6106,1.60975,1.61045,189800000.0
2009-12-18 18:09:00,1.61035,1.61075,1.6103,1.6105,97700000.0
2009-12-18 18:10:00,1.6105,1.6106,1.6101,1.61015,122800000.0
2009-12-18 18:11:00,1.6102,1.61075,1.6102,1.6107,104800000.0
2009-12-18 18:12:00,1.6106,1.61085,1.61045,1.61065,113000000.0
2009-12-18 18:13:00,1.6108,1.61095,1.6106,1.61085,126700000.0
2009-12-18 18:14:00,1.61085,1.6112,1.6108,1.61095,138100000.0
2009-12-18 18:15:00,1.6109,1.61145,1.61085,1.6113,116600000.0
2009-12-18 18:16:00,1.6113,1.61215,1.611,1.61195,284300000.0
2009-12-18 18:17:00,1.61195,1.613,1.6115,1.613,151500000.0
2009-12-18 18:18:00,1.6129,1.6132,1.6122,1.61245,162300000.0
2009-12-18 18:19:00,1.61245,1.6127,1.6118,1.61225,256400000.0
2009-12-18 18:20:00,1.61225,1.61225,1.61175,1.6118,142400000.0
2009-12-18 18:21:00,1.6118,1.61215,1.61155,1.61165,194400000.0
2009-12-18 18:22:00,1.6117,1.61195,1.6115,1.61185,94800000.0
2009-12-18 18:23:00,1.6118,1.6128,1.6118,1.61245,137600000.0
2009-12-18 18:24:00,1.61245,1.61245,1.6121,1.61225,126100000.0
2009-12-18 18:25:00,1.61225,1.6125,1.61195,1.6124,133200000.0
2009-12-18 18:26:00,1.61245,1.61255,1.612,1.6122,123100000.0
2009-12-18 18:27:00,1.6122,1.61225,1.6117,1.612,80200000.0
2009-12-18 18:28:00,1.612,1.61235,1.6119,1.61215,63800000.0
2009-12-18 18:29:00,1.6122,1.61235,1.61195,1.61215,133500000.0
2009-12-18 18:30:00,1.61215,1.61235,1.6119,1.61235,76300000.0
2009-12-18 18:31:00,1.61245,1.61245,1.61215,1.61225,53200000.0
2009-12-18 18:32:00,1.61225,1.61285,1.61225,1.6127,89800000.0
2009-12-18 18:33:00,1.6127,1.61275,1.6123,1.6125,111600000.0
2009-12-18 18:34:00,1.61265,1.61275,1.6124,1.6126,113100000.0
2009-12-18 18:35:00,1.61245,1.61265,1.61225,1.61235,107000000.0
2009-12-18 18:36:00,1.6124,1.6124,1.61165,1.61165,63400000.0
2009-12-18 18:37:00,1.6116,1.6116,1.61085,1.611,148700000.0
2009-12-18 18:38:00,1.61105,1.61155,1.61105,1.61145,172000000.0
2009-12-18 18:39:00,1.6114,1.61145,1.6111,1.6112,214700000.0
2009-12-18 18:40:00,1.61125,1.61155,1.61095,1.6114,218400000.0
2009-12-18 18:41:00,1.6114,1.6119,1.61125,1.6119,122300000.0
2009-12-18 18:42:00,1.6119,1.61245,1.6119,1.61235,85800000.0
2009-12-18 18:43:00,1.6123,1.6127,1.6122,1.6125,79000000.0
2009-12-18 18:44:00,1.6125,1.6126,1.6122,1.61225,91200000.0
2009-12-18 18:45:00,1.61235,1.61295,1.61235,1.61265,81800000.0
2009-12-18 18:46:00,1.61265,1.61285,1.6124,1.61245,99000000.0
2009-12-18 18:47:00,1.61245,1.6127,1.61235,1.61235,89000000.0
2009-12-18 18:48:00,1.61225,1.6124,1.61205,1.6121,89200000.0
2009-12-18 18:49:00,1.6121,1.6121,1.61115,1.6113,136700000.0
2009-12-18 18:50:00,1.6114,1.6114,1.61085,1.61085,128100000.0
2009-12-18 18:51:00,1.61095,1.61135,1.61085,1.6113,113000000.0
2009-12-18 18:52:00,1.6112,1.61145,1.61095,1.6112,78700000.0
2009-12-18 18:53:00,1.61115,1.61135,1.611,1.61115,71300000.0
2009-12-18 18:54:00,1.61115,1.6112,1.61065,1.61115,96800000.0
2009-12-18 18:55:00,1.6112,1.6112,1.611,1.6111,33400000.0
2009-12-18 18:56:00,1.6112,1.6113,1.611,1.61115,25500000.0
2009-12-18 18:57:00,1.61115,1.6112,1.61105,1.6112,27700000.0
2009-12-18 18:58:00,1.61125,1.61145,1.611,1.61105,92200000.0
2009-12-18 18:59:00,1.61105,1.61125,1.6105,1.61055,60800000.0
2009-12-18 19:00:00,1.61075,1.611,1.61065,1.6109,63000000.0
2009-12-18 19:01:00,1.61085,1.6109,1.61075,1.6108,63500000.0
2009-12-18 19:02:00,1.6108,1.6113,1.61075,1.61125,101900000.0
2009-12-18 19:03:00,1.6112,1.61135,1.61075,1.6109,74400000.0
2009-12-18 19:04:00,1.6109,1.61135,1.6108,1.6109,76900000.0
2009-12-18 19:05:00,1.6109,1.61135,1.6109,1.6113,36800000.0
2009-12-18 19:06:00,1.61125,1.6114,1.6102,1.61035,100100000.0
2009-12-18 19:07:00,1.61025,1.61035,1.60985,1.61,113100000.0
2009-12-18 19:08:00,1.61,1.6102,1.60915,1.60915,104600000.0
2009-12-18 19:09:00,1.6093,1.60955,1.60925,1.60925,51000000.0
2009-12-18 19:10:00,1.60925,1.60935,1.60895,1.60925,118600000.0
2009-12-18 19:11:00,1.6092,1.6096,1.60895,1.6091,178800000.0
2009-12-18 19:12:00,1.6092,1.6095,1.60915,1.60925,121700000.0
2009-12-18 19:13:00,1.60925,1.60935,1.60895,1.60915,68200000.0
2009-12-18 19:14:00,1.60915,1.60935,1.60875,1.60895,101600000.0
2009-12-18 19:15:00,1.60895,1.60965,1.60895,1.60945,219000000.0
2009-12-18 19:16:00,1.6095,1.6097,1.6091,1.60965,99100000.0
2009-12-18 19:17:00,1.6097,1.60975,1.6095,1.60975,80400000.0
2009-12-18 19:18:00,1.6098,1.60995,1.6093,1.60935,178300000.0
2009-12-18 19:19:00,1.6093,1.60955,1.6093,1.6094,23900000.0
2009-12-18 19:20:00,1.60945,1.6097,1.60925,1.6095,61100000.0
2009-12-18 19:21:00,1.6096,1.6098,1.6093,1.60955,85500000.0
2009-12-18 19:22:00,1.6094,1.60985,1.6094,1.60975,51200000.0
2009-12-18 19:23:00,1.60975,1.60985,1.60965,1.6097,39200000.0
2009-12-18 19:24:00,1.6097,1.6098,1.60955,1.60955,22000000.0
2009-12-18 19:25:00,1.60965,1.60975,1.6093,1.6094,23200000.0
2009-12-18 19:26:00,1.60945,1.60955,1.60925,1.6094,38200000.0
2009-12-18 19:27:00,1.60935,1.6094,1.6092,1.60925,64800000.0
2009-12-18 19:28:00,1.6093,1.6094,1.6086,1.6089,166100000.0
2009-12-18 19:29:00,1.6089,1.6089,1.6087,1.60885,100500000.0
2009-12-18 19:30:00,1.60885,1.60905,1.60885,1.60905,62300000.0
2009-12-18 19:31:00,1.60915,1.60915,1.609,1.60905,31000000.0
2009-12-18 19:32:00,1.60895,1.60935,1.60895,1.6091,108600000.0
2009-12-18 19:33:00,1.60915,1.6098,1.60915,1.60975,150700000.0
2009-12-18 19:34:00,1.6098,1.61015,1.6096,1.6096,148300000.0
2009-12-18 19:35:00,1.60975,1.6098,1.60955,1.60965,121300000.0
2009-12-18 19:36:00,1.60965,1.61,1.6095,1.61,88200000.0
2009-12-18 19:37:00,1.61005,1.6103,1.6097,1.61015,210200000.0
2009-12-18 19:38:00,1.61005,1.6103,1.61,1.61025,41900000.0
2009-12-18 19:39:00,1.61025,1.6106,1.6102,1.6103,41300000.0
2009-12-18 19:40:00,1.61025,1.6104,1.61025,1.6104,19300000.0
2009-12-18 19:41:00,1.6103,1.6104,1.61025,1.6104,28400000.0
2009-12-18 19:42:00,1.6104,1.6106,1.6101,1.61015,100200000.0
2009-12-18 19:43:00,1.6104,1.6107,1.61025,1.6107,41700000.0
2009-12-18 19:44:00,1.6107,1.6107,1.61015,1.61015,71100000.0
2009-12-18 19:45:00,1.61025,1.6107,1.61025,1.6107,104200000.0
2009-12-18 19:46:00,1.6106,1.611,1.6106,1.611,79700000.0
2009-12-18 19:47:00,1.6109,1.611,1.61025,1.6105,209800000.0
2009-12-18 19:48:00,1.6105,1.6105,1.61,1.61,90500000.0
2009-12-18 19:49:00,1.61005,1.6107,1.61,1.6106,92800000.0
2009-12-18 19:50:00,1.6107,1.611,1.6106,1.61095,128400000.0
2009-12-18 19:51:00,1.61095,1.61095,1.6105,1.61055,84800000.0
2009-12-18 19:52:00,1.6105,1.6107,1.61045,1.6107,96400000.0
2009-12-18 19:53:00,1.6107,1.61095,1.6107,1.61085,55700000.0
2009-12-18 19:54:00,1.6108,1.61105,1.6108,1.61095,122500000.0
2009-12-18 19:55:00,1.611,1.61155,1.61095,1.6113,109400000.0
2009-12-18 19:56:00,1.6113,1.61135,1.61105,1.61125,188500000.0
2009-12-18 19:57:00,1.61125,1.61145,1.61125,1.6114,93500000.0
2009-12-18 19:58:00,1.61145,1.61155,1.6112,1.6112,53500000.0
2009-12-18 19:59:00,1.6113,1.6114,1.6109,1.61105,117500000.0
2009-12-18 20:00:00,1.6112,1.6114,1.6109,1.6109,93000000.0
2009-12-18 20:01:00,1.6109,1.6112,1.61085,1.6111,99600000.0
2009-12-18 20:02:00,1.6111,1.61115,1.611,1.611,56700000.0
2009-12-18 20:03:00,1.6111,1.6118,1.611,1.61155,55900000.0
2009-12-18 20:04:00,1.6115,1.61165,1.61135,1.6115,31100000.0
2009-12-18 20:05:00,1.6115,1.6116,1.6113,1.61135,72600000.0
2009-12-18 20:06:00,1.61135,1.6115,1.61095,1.61115,156000000.0
2009-12-18 20:07:00,1.6113,1.6113,1.6109,1.61095,154600000.0
2009-12-18 20:08:00,1.6109,1.6111,1.61085,1.6111,52500000.0
2009-12-18 20:09:00,1.6111,1.6111,1.6109,1.61095,38500000.0
2009-12-18 20:10:00,1.61105,1.6111,1.6107,1.6107,92000000.0
2009-12-18 20:11:00,1.61065,1.6107,1.6105,1.6106,59200000.0
2009-12-18 20:12:00,1.61055,1.61075,1.6105,1.6106,65600000.0
2009-12-18 20:13:00,1.6106,1.6107,1.61025,1.6106,162300000.0
2009-12-18 20:14:00,1.6106,1.6108,1.61055,1.61075,132600000.0
2009-12-18 20:15:00,1.61075,1.6108,1.6105,1.6106,91900000.0
2009-12-18 20:16:00,1.6105,1.61065,1.61035,1.6104,137600000.0
2009-12-18 20:17:00,1.6104,1.6104,1.61015,1.61025,113900000.0
2009-12-18 20:18:00,1.61025,1.6105,1.6102,1.61025,109100000.0
2009-12-18 20:19:00,1.61025,1.61025,1.6099,1.61005,172800000.0
2009-12-18 20:20:00,1.61005,1.61025,1.6098,1.60985,219000000.0
2009-12-18 20:21:00,1.60985,1.61005,1.60985,1.6099,80500000.0
2009-12-18 20:22:00,1.60995,1.6104,1.6099,1.61035,88600000.0
2009-12-18 20:23:00,1.6103,1.61045,1.61005,1.6102,177800000.0
2009-12-18 20:24:00,1.6102,1.6105,1.61,1.6104,222600000.0
2009-12-18 20:25:00,1.6104,1.6104,1.6103,1.6103,10200000.0
2009-12-18 20:26:00,1.6103,1.6103,1.60965,1.60975,128600000.0
2009-12-18 20:27:00,1.6096,1.60965,1.6094,1.6096,218200000.0
2009-12-18 20:28:00,1.60955,1.61,1.60945,1.60955,159400000.0
2009-12-18 20:29:00,1.6095,1.6096,1.6094,1.60945,139100000.0
2009-12-18 20:30:00,1.60945,1.60945,1.609,1.6091,50500000.0
2009-12-18 20:31:00,1.60915,1.6092,1.609,1.6092,57900000.0
2009-12-18 20:32:00,1.60915,1.6092,1.6089,1.60895,125100000.0
2009-12-18 20:33:00,1.609,1.60915,1.609,1.60915,25300000.0
2009-12-18 20:34:00,1.6091,1.6091,1.609,1.609,9300000.0
2009-12-18 20:35:00,1.60895,1.6091,1.6088,1.60885,96600000.0
2009-12-18 20:36:00,1.60885,1.60895,1.6088,1.6089,47800000.0
2009-12-18 20:37:00,1.6089,1.6091,1.60865,1.60895,72500000.0
2009-12-18 20:38:00,1.6089,1.6091,1.6088,1.60895,41000000.0
2009-12-18 20:39:00,1.609,1.60925,1.609,1.60925,38600000.0
2009-12-18 20:40:00,1.60925,1.6096,1.6092,1.6096,62800000.0
2009-12-18 20:41:00,1.6096,1.6096,1.60935,1.6094,58100000.0
2009-12-18 20:42:00,1.6094,1.6094,1.6092,1.60935,50100000.0
2009-12-18 20:43:00,1.60935,1.6094,1.6093,1.6094,35100000.0
2009-12-18 20:44:00,1.6094,1.6096,1.6094,1.60945,54000000.0
2009-12-18 20:45:00,1.60955,1.60965,1.6095,1.60955,26500000.0
2009-12-18 20:46:00,1.60985,1.61025,1.60985,1.61005,116400000.0
2009-12-18 20:47:00,1.61005,1.6101,1.61,1.6101,179300000.0
2009-12-18 20:48:00,1.6101,1.6104,1.6101,1.6102,121400000.0
2009-12-18 20:49:00,1.6102,1.6103,1.6101,1.6101,113400000.0
2009-12-18 20:50:00,1.6101,1.6103,1.61005,1.61025,96200000.0
2009-12-18 20:51:00,1.61035,1.6105,1.6102,1.6104,44900000.0
2009-12-18 20:52:00,1.6105,1.6107,1.6103,1.6107,53200000.0
2009-12-18 20:53:00,1.6107,1.6111,1.6106,1.6109,119100000.0
2009-12-18 20:54:00,1.61095,1.6112,1.6109,1.61105,85800000.0
2009-12-18 20:55:00,1.61115,1.61115,1.61015,1.6105,141500000.0
2009-12-18 20:56:00,1.6105,1.6106,1.61045,1.61055,15700000.0
2009-12-18 20:57:00,1.61045,1.6106,1.6104,1.6104,64600000.0
2009-12-18 20:58:00,1.6104,1.61075,1.61025,1.61075,40500000.0
2009-12-18 20:59:00,1.6109,1.61105,1.61075,1.61075,107100000.0
2009-12-18 21:00:00,1.61085,1.6114,1.61075,1.61125,90300000.0
2009-12-18 21:01:00,1.61125,1.61125,1.61105,1.61115,55400000.0
2009-12-18 21:02:00,1.6111,1.6111,1.6108,1.6111,57300000.0
2009-12-18 21:03:00,1.61115,1.61115,1.61085,1.61105,108900000.0
2009-12-18 21:04:00,1.6111,1.6111,1.61085,1.61095,117900000.0
2009-12-18 21:05:00,1.6109,1.611,1.61085,1.611,23100000.0
2009-12-18 21:06:00,1.611,1.6112,1.611,1.6111,74500000.0
2009-12-18 21:07:00,1.6111,1.6111,1.61105,1.6111,25300000.0
2009-12-18 21:08:00,1.61095,1.61105,1.6109,1.611,72500000.0
2009-12-18 21:09:00,1.61115,1.61115,1.6109,1.611,61800000.0
2009-12-18 21:10:00,1.61105,1.6114,1.611,1.61135,55600000.0
2009-12-18 21:11:00,1.6113,1.6114,1.61115,1.61125,75900000.0
2009-12-18 21:12:00,1.6114,1.61155,1.61125,1.61125,110400000.0
2009-12-18 21:13:00,1.6112,1.6115,1.6112,1.61125,99700000.0
2009-12-18 21:14:00,1.61135,1.61145,1.61115,1.61135,102200000.0
2009-12-18 21:15:00,1.61135,1.61155,1.61135,1.61155,95300000.0
2009-12-18 21:16:00,1.61145,1.61155,1.61135,1.61145,157400000.0
2009-12-18 21:17:00,1.61155,1.61155,1.61125,1.61125,128200000.0
2009-12-18 21:18:00,1.61125,1.6114,1.6111,1.61115,73900000.0
2009-12-18 21:19:00,1.61115,1.6113,1.61115,1.6113,39900000.0
2009-12-18 21:20:00,1.6113,1.6113,1.61055,1.61065,191400000.0
2009-12-18 21:21:00,1.6107,1.6108,1.6106,1.61065,35000000.0
2009-12-18 21:22:00,1.6107,1.6109,1.6107,1.61085,19400000.0
2009-12-18 21:23:00,1.61085,1.61085,1.6106,1.61085,61000000.0
2009-12-18 21:24:00,1.61085,1.6111,1.6107,1.6108,110300000.0
2009-12-18 21:25:00,1.61075,1.61115,1.61065,1.6109,107400000.0
2009-12-18 21:26:00,1.611,1.6112,1.61085,1.611,117500000.0
2009-12-18 21:27:00,1.61105,1.6112,1.6108,1.61095,133100000.0
2009-12-18 21:28:00,1.6109,1.61115,1.6109,1.61115,31700000.0
2009-12-18 21:29:00,1.6111,1.61125,1.6109,1.61095,69200000.0
2009-12-18 21:30:00,1.611,1.61115,1.6109,1.61095,104600000.0
2009-12-18 21:31:00,1.6109,1.6111,1.61085,1.611,180800000.0
2009-12-18 21:32:00,1.61105,1.6111,1.6107,1.6108,91500000.0
2009-12-18 21:33:00,1.6108,1.61115,1.61075,1.61105,87300000.0
2009-12-18 21:34:00,1.611,1.61115,1.61065,1.611,114700000.0
2009-12-18 21:35:00,1.611,1.6111,1.6107,1.6108,70100000.0
2009-12-18 21:36:00,1.6108,1.61095,1.6106,1.61075,92100000.0
2009-12-18 21:37:00,1.6108,1.61095,1.6108,1.61085,39800000.0
2009-12-18 21:38:00,1.61085,1.61095,1.6107,1.61085,69600000.0
2009-12-18 21:39:00,1.61085,1.6109,1.61035,1.61045,18100000.0
2009-12-18 21:40:00,1.6104,1.61055,1.61035,1.61035,72200000.0
2009-12-18 21:41:00,1.61035,1.6104,1.61025,1.61035,52800000.0
2009-12-18 21:42:00,1.61035,1.6105,1.61035,1.61045,14600000.0
2009-12-18 21:43:00,1.6106,1.6106,1.61045,1.61055,37600000.0
2009-12-18 21:44:00,1.6106,1.6108,1.6099,1.61015,127900000.0
2009-12-18 21:45:00,1.61005,1.61015,1.60965,1.6098,89300000.0
2009-12-18 21:46:00,1.6098,1.6098,1.6096,1.60975,51700000.0
2009-12-18 21:47:00,1.6098,1.6099,1.60945,1.60965,58100000.0
2009-12-18 21:48:00,1.60965,1.60975,1.60945,1.60945,96000000.0
2009-12-18 21:49:00,1.6096,1.60985,1.6095,1.6097,36400000.0
2009-12-18 21:50:00,1.6097,1.6098,1.6093,1.6095,165000000.0
2009-12-18 21:51:00,1.6095,1.6096,1.6094,1.60955,68100000.0
2009-12-18 21:52:00,1.60955,1.6098,1.6092,1.60965,105800000.0
2009-12-18 21:53:00,1.60965,1.6099,1.60945,1.60955,78000000.0
2009-12-18 21:54:00,1.60955,1.60965,1.60925,1.60935,120400000.0
2009-12-18 21:55:00,1.60935,1.60955,1.6092,1.60945,137200000.0
2009-12-18 21:56:00,1.60945,1.6095,1.6093,1.60945,84000000.0
2009-12-18 21:57:00,1.60945,1.60975,1.6093,1.60975,73200000.0
2009-12-18 21:58:00,1.6097,1.6097,1.60935,1.60945,62600000.0
2009-12-18 21:59:00,1.6095,1.6095,1.6087,1.60905,97500000.0
2009-12-18 22:00:00,1.6089,1.6097,1.60885,1.60945,88800000.0
2009-12-18 22:01:00,1.6094,1.6094,1.60905,1.60905,41200000.0
2009-12-18 22:02:00,1.60905,1.6093,1.6087,1.60885,68200000.0
2009-12-18 22:03:00,1.60885,1.6092,1.60885,1.60915,42400000.0
2009-12-18 22:04:00,1.60915,1.60915,1.60875,1.6088,71200000.0
2009-12-18 22:05:00,1.60885,1.60895,1.60875,1.6089,68300000.0
2009-12-18 22:06:00,1.60885,1.60895,1.6088,1.60895,59000000.0
2009-12-18 22:07:00,1.60895,1.6094,1.60895,1.6094,75900000.0
2009-12-18 22:08:00,1.6094,1.60965,1.6094,1.60955,24900000.0
2009-12-18 22:09:00,1.60955,1.60965,1.60945,1.60955,57000000.0
2009-12-18 22:10:00,1.60955,1.60955,1.60945,1.60945,18300000.0
2009-12-18 22:11:00,1.60945,1.60955,1.6093,1.60955,33200000.0
2009-12-18 22:12:00,1.60955,1.60985,1.60955,1.6098,27500000.0
2009-12-18 22:13:00,1.6098,1.60985,1.60955,1.60955,79200000.0
2009-12-18 22:14:00,1.60955,1.60975,1.6095,1.60975,29900000.0
2009-12-18 22:15:00,1.60965,1.60995,1.6096,1.6096,71100000.0
2009-12-18 22:16:00,1.60965,1.6098,1.60945,1.6098,63000000.0
2009-12-18 22:17:00,1.60985,1.61015,1.6097,1.60985,86900000.0
2009-12-18 22:18:00,1.6097,1.61,1.6097,1.60975,60400000.0
2009-12-18 22:19:00,1.60965,1.6099,1.60925,1.60955,109300000.0
2009-12-18 22:20:00,1.6095,1.60995,1.6095,1.60975,82600000.0
2009-12-18 22:21:00,1.60975,1.60975,1.6094,1.60945,78500000.0
2009-12-18 22:22:00,1.60945,1.6095,1.6094,1.6095,55900000.0
2009-12-18 22:23:00,1.6095,1.60955,1.60945,1.6095,27300000.0
2009-12-18 22:24:00,1.60955,1.6099,1.60955,1.6099,95500000.0
2009-12-18 22:25:00,1.6099,1.6102,1.60985,1.6101,62400000.0
2009-12-18 22:26:00,1.61015,1.6102,1.60955,1.60975,128000000.0
2009-12-18 22:27:00,1.60975,1.6101,1.60975,1.60995,62000000.0
2009-12-18 22:28:00,1.6099,1.6102,1.6099,1.61015,91100000.0
2009-12-18 22:29:00,1.61015,1.6107,1.61015,1.6107,94600000.0
2009-12-18 22:30:00,1.6106,1.61105,1.61055,1.61105,56400000.0
2009-12-18 22:31:00,1.611,1.6112,1.61075,1.61075,43900000.0
2009-12-18 22:32:00,1.61075,1.6108,1.6106,1.6106,29600000.0
2009-12-18 22:33:00,1.6106,1.6106,1.6099,1.6099,43100000.0
2009-12-18 22:34:00,1.61,1.61045,1.6099,1.6104,40700000.0
2009-12-18 22:35:00,1.61035,1.6105,1.61025,1.6105,43100000.0
2009-12-18 22:36:00,1.61045,1.6106,1.61045,1.6105,17500000.0
2009-12-18 22:37:00,1.6105,1.6105,1.61025,1.6103,60600000.0
2009-12-18 22:38:00,1.6103,1.6103,1.61015,1.61015,48000000.0
2009-12-18 22:39:00,1.61015,1.6102,1.60995,1.61005,87500000.0
2009-12-18 22:40:00,1.61005,1.61025,1.60995,1.61025,44500000.0
2009-12-18 22:41:00,1.6102,1.61035,1.60975,1.61,70100000.0
2009-12-18 22:42:00,1.60995,1.61005,1.6099,1.61,21200000.0
2009-12-18 22:43:00,1.6101,1.6101,1.61,1.6101,42100000.0
2009-12-18 22:44:00,1.6101,1.61025,1.61,1.6102,44800000.0
2009-12-18 22:45:00,1.61015,1.61015,1.60945,1.6099,80400000.0
2009-12-18 22:46:00,1.6099,1.6099,1.60935,1.60935,27300000.0
2009-12-18 22:47:00,1.6094,1.6095,1.6093,1.6095,60500000.0
2009-12-18 22:48:00,1.60955,1.60985,1.60955,1.6098,32200000.0
2009-12-18 22:49:00,1.60975,1.6098,1.6094,1.6096,45100000.0
2009-12-18 22:50:00,1.60955,1.61005,1.6095,1.6099,36400000.0
2009-12-18 22:51:00,1.6099,1.61025,1.60975,1.61015,47800000.0
2009-12-18 22:52:00,1.6102,1.61035,1.61005,1.6101,37200000.0
2009-12-18 22:53:00,1.6101,1.61025,1.61,1.61,61100000.0
2009-12-18 22:54:00,1.61005,1.61015,1.60985,1.60995,38700000.0
2009-12-18 22:55:00,1.60985,1.61025,1.6098,1.6099,103700000.0
2009-12-18 22:56:00,1.6099,1.6099,1.6097,1.60985,37500000.0
2009-12-18 22:57:00,1.6098,1.61005,1.6097,1.60975,58700000.0
2009-12-18 22:58:00,1.6098,1.6099,1.60945,1.60955,57800000.0
2009-12-18 22:59:00,1.6096,1.6096,1.60915,1.60925,58300000.0
2009-12-18 23:00:00,1.60925,1.60935,1.609,1.60925,36900000.0
2009-12-18 23:01:00,1.6093,1.60945,1.6093,1.60945,15100000.0
2009-12-18 23:02:00,1.60955,1.6098,1.60955,1.60975,18600000.0
2009-12-18 23:03:00,1.60965,1.6099,1.60965,1.60985,16800000.0
2009-12-18 23:04:00,1.6098,1.61015,1.60965,1.61005,52100000.0
2009-12-18 23:05:00,1.61,1.6102,1.61,1.61,36000000.0
2009-12-18 23:06:00,1.6101,1.6101,1.6098,1.61,44500000.0
2009-12-18 23:07:00,1.61,1.6103,1.61,1.61,33600000.0
2009-12-18 23:08:00,1.60995,1.61025,1.60995,1.61025,16000000.0
2009-12-18 23:09:00,1.61015,1.6105,1.61015,1.6103,39200000.0
2009-12-18 23:10:00,1.61025,1.61035,1.6102,1.61035,20200000.0
2009-12-18 23:11:00,1.61025,1.61065,1.6101,1.6102,40500000.0
2009-12-18 23:12:00,1.6103,1.61065,1.6103,1.6105,15100000.0
2009-12-18 23:13:00,1.61055,1.61055,1.61055,1.61055,3000000.0
2009-12-18 23:14:00,1.6105,1.6108,1.6105,1.61055,28100000.0
2009-12-18 23:15:00,1.61065,1.6107,1.61055,1.6106,8000000.0
2009-12-18 23:16:00,1.6105,1.61075,1.6105,1.61075,6900000.0
2009-12-18 23:17:00,1.61075,1.61075,1.6107,1.6107,3500000.0
2009-12-18 23:18:00,1.61085,1.61125,1.61085,1.6111,32900000.0
2009-12-18 23:19:00,1.611,1.6112,1.61095,1.6111,23600000.0
2009-12-18 23:20:00,1.61105,1.6111,1.61075,1.61075,74900000.0
2009-12-18 23:21:00,1.6107,1.6109,1.6095,1.6098,68000000.0
2009-12-18 23:22:00,1.6098,1.6101,1.6097,1.6097,82100000.0
2009-12-18 23:23:00,1.60975,1.6099,1.6091,1.6099,70200000.0
2009-12-18 23:24:00,1.61,1.6102,1.6098,1.61005,61600000.0
2009-12-18 23:25:00,1.61,1.61005,1.6098,1.60985,60400000.0
2009-12-18 23:26:00,1.60995,1.60995,1.60965,1.60985,48600000.0
2009-12-18 23:27:00,1.60985,1.60995,1.60965,1.6098,36200000.0
2009-12-18 23:28:00,1.6098,1.6101,1.6097,1.6101,47300000.0
2009-12-18 23:29:00,1.6101,1.6101,1.60985,1.6099,23500000.0
2009-12-18 23:30:00,1.60985,1.6101,1.60985,1.61,27400000.0
2009-12-18 23:31:00,1.61,1.61,1.6099,1.6099,9100000.0
2009-12-18 23:32:00,1.6098,1.60985,1.6091,1.60965,29600000.0
2009-12-18 23:33:00,1.60965,1.60975,1.60905,1.60905,17300000.0
2009-12-18 23:34:00,1.60935,1.60975,1.60885,1.6091,35200000.0
2009-12-18 23:35:00,1.6091,1.6092,1.6091,1.6092,7700000.0
2009-12-18 23:36:00,1.6091,1.60965,1.6086,1.6094,40200000.0
2009-12-18 23:37:00,1.60935,1.60945,1.6091,1.6091,32200000.0
2009-12-18 23:38:00,1.6092,1.6092,1.609,1.60905,27800000.0
2009-12-18 23:39:00,1.6089,1.6095,1.60835,1.6095,74300000.0
2009-12-18 23:40:00,1.60945,1.6106,1.60945,1.6097,87100000.0
2009-12-18 23:41:00,1.60965,1.6107,1.60965,1.6107,24400000.0
2009-12-18 23:42:00,1.6107,1.6108,1.6098,1.6098,46100000.0
2009-12-18 23:43:00,1.6097,1.6099,1.6097,1.6099,16000000.0
2009-12-18 23:44:00,1.6098,1.61095,1.6098,1.61055,90400000.0
2009-12-18 23:45:00,1.6104,1.6104,1.6101,1.6103,20900000.0
2009-12-18 23:46:00,1.6102,1.6103,1.6101,1.6103,14200000.0
2009-12-18 23:47:00,1.61025,1.6105,1.61015,1.6105,37800000.0
2009-12-18 23:48:00,1.6105,1.6105,1.61025,1.61035,22800000.0
2009-12-18 23:49:00,1.61035,1.61075,1.61,1.61035,40500000.0
2009-12-18 23:50:00,1.6103,1.61095,1.6103,1.61065,56800000.0
2009-12-18 23:51:00,1.61075,1.611,1.6105,1.61055,36900000.0
2009-12-18 23:52:00,1.61055,1.61085,1.61035,1.6105,44800000.0
2009-12-18 23:53:00,1.61055,1.61055,1.6104,1.61055,25000000.0
2009-12-18 23:54:00,1.6107,1.61145,1.61055,1.6114,28500000.0
2009-12-18 23:55:00,1.61145,1.61145,1.6102,1.61025,56900000.0
2009-12-18 23:56:00,1.61015,1.61045,1.61015,1.61045,10000000.0
2009-12-18 23:57:00,1.61035,1.6107,1.61035,1.6107,21000000.0
2009-12-18 23:58:00,1.6107,1.6109,1.6105,1.6105,17000000.0
2009-12-18 23:59:00,1.6105,1.6105,1.6098,1.6098,31600000.0
2009-12-21 00:00:00,1.6053,1.606,1.6053,1.60565,15000000.0
2009-12-21 00:01:00,1.6058,1.6066,1.60575,1.6065,17000000.0
2009-12-21 00:02:00,1.60615,1.6064,1.60615,1.6064,12300000.0
2009-12-21 00:03:00,1.60645,1.6068,1.60615,1.60615,58300000.0
2009-12-21 00:04:00,1.6062,1.60645,1.6062,1.60645,16700000.0
2009-12-21 00:05:00,1.60645,1.60645,1.60645,1.60645,7000000.0
2009-12-21 00:06:00,1.60645,1.60665,1.60645,1.60655,9800000.0
2009-12-21 00:07:00,1.60665,1.6073,1.60655,1.6073,10500000.0
2009-12-21 00:08:00,1.6072,1.6072,1.60705,1.60705,11600000.0
2009-12-21 00:09:00,1.607,1.6075,1.607,1.6075,19200000.0
2009-12-21 00:10:00,1.60745,1.60745,1.60705,1.60715,6100000.0
2009-12-21 00:11:00,1.60725,1.60775,1.60725,1.60755,22500000.0
2009-12-21 00:12:00,1.6075,1.60765,1.60735,1.60765,11700000.0
2009-12-21 00:13:00,1.60765,1.60775,1.60765,1.6077,3600000.0
2009-12-21 00:14:00,1.6077,1.60785,1.6077,1.6078,15000000.0
2009-12-21 00:15:00,1.60775,1.60775,1.6076,1.6076,24000000.0
2009-12-21 00:16:00,1.6076,1.60825,1.60755,1.6081,31300000.0
2009-12-21 00:17:00,1.60805,1.60805,1.6077,1.6077,4000000.0
2009-12-21 00:18:00,1.60775,1.608,1.60765,1.6077,25500000.0
2009-12-21 00:19:00,1.6077,1.60825,1.6076,1.6076,30200000.0
2009-12-21 00:20:00,1.60765,1.6079,1.6075,1.60775,10700000.0
2009-12-21 00:21:00,1.60775,1.60775,1.6077,1.6077,2500000.0
2009-12-21 00:22:00,1.60775,1.60805,1.6077,1.60805,17800000.0
2009-12-21 00:23:00,1.6079,1.6079,1.60775,1.60775,2600000.0
2009-12-21 00:24:00,1.60795,1.6084,1.60795,1.6084,7000000.0
2009-12-21 00:25:00,1.60845,1.60855,1.60845,1.60855,5500000.0
2009-12-21 00:26:00,1.60865,1.609,1.60865,1.609,15000000.0
2009-12-21 00:27:00,1.60905,1.6094,1.60905,1.60915,34900000.0
2009-12-21 00:28:00,1.6091,1.60925,1.6091,1.60925,9300000.0
2009-12-21 00:29:00,1.6092,1.6095,1.60915,1.60915,18900000.0
2009-12-21 00:30:00,1.6092,1.6094,1.6092,1.6093,9700000.0
2009-12-21 00:31:00,1.60925,1.60925,1.60835,1.60905,36600000.0
2009-12-21 00:32:00,1.6089,1.61015,1.60885,1.60925,35500000.0
2009-12-21 00:33:00,1.6095,1.6095,1.60915,1.6092,33500000.0
2009-12-21 00:34:00,1.6092,1.6094,1.6091,1.60935,30400000.0
2009-12-21 00:35:00,1.60935,1.60935,1.60905,1.60935,17000000.0
2009-12-21 00:36:00,1.6093,1.6093,1.609,1.6092,8200000.0
2009-12-21 00:37:00,1.6092,1.60985,1.6092,1.60985,15900000.0
2009-12-21 00:38:00,1.6099,1.61,1.60925,1.6094,39500000.0
2009-12-21 00:39:00,1.60955,1.60955,1.6095,1.6095,13500000.0
2009-12-21 00:40:00,1.60965,1.60965,1.60945,1.6096,28100000.0
2009-12-21 00:41:00,1.60965,1.60965,1.6096,1.6096,3000000.0
2009-12-21 00:42:00,1.60955,1.60955,1.60945,1.60945,5500000.0
2009-12-21 00:43:00,1.60945,1.60955,1.60935,1.60935,9600000.0
2009-12-21 00:44:00,1.6093,1.61,1.6093,1.61,8500000.0
2009-12-21 00:45:00,1.61005,1.6102,1.6093,1.6097,41200000.0
2009-12-21 00:46:00,1.6098,1.6099,1.6091,1.6096,45200000.0
2009-12-21 00:47:00,1.6096,1.6097,1.6096,1.6096,10100000.0
2009-12-21 00:48:00,1.60955,1.60955,1.60945,1.60945,8100000.0
2009-12-21 00:49:00,1.60935,1.6095,1.6088,1.60925,22000000.0
2009-12-21 00:50:00,1.6094,1.6094,1.60885,1.60885,26700000.0
2009-12-21 00:51:00,1.6086,1.61005,1.6086,1.60905,71400000.0
2009-12-21 00:52:00,1.6087,1.6098,1.6087,1.60965,76000000.0
2009-12-21 00:53:00,1.60965,1.6097,1.609,1.6091,40000000.0
2009-12-21 00:54:00,1.6093,1.6093,1.6088,1.6089,25100000.0
2009-12-21 00:55:00,1.6089,1.60965,1.6088,1.6095,48200000.0
2009-12-21 00:56:00,1.6096,1.60975,1.60915,1.60975,15100000.0
2009-12-21 00:57:00,1.60975,1.60975,1.60975,1.60975,5800000.0
2009-12-21 00:58:00,1.60965,1.6099,1.60965,1.60985,3600000.0
2009-12-21 00:59:00,1.6099,1.61025,1.60955,1.6099,43300000.0
2009-12-21 01:00:00,1.6099,1.61005,1.60895,1.609,21700000.0
2009-12-21 01:01:00,1.609,1.60915,1.60865,1.60885,61100000.0
2009-12-21 01:02:00,1.6089,1.60925,1.60865,1.6092,23500000.0
2009-12-21 01:03:00,1.60925,1.60935,1.6086,1.60905,60700000.0
2009-12-21 01:04:00,1.6091,1.60955,1.6088,1.6089,53000000.0
2009-12-21 01:05:00,1.6089,1.6089,1.60845,1.60875,34100000.0
2009-12-21 01:06:00,1.60875,1.60875,1.60785,1.6081,39300000.0
2009-12-21 01:07:00,1.6081,1.60825,1.6077,1.60795,37100000.0
2009-12-21 01:08:00,1.608,1.60845,1.608,1.6084,19100000.0
2009-12-21 01:09:00,1.6084,1.60855,1.60815,1.6084,23300000.0
2009-12-21 01:10:00,1.6084,1.6084,1.6083,1.6083,15000000.0
2009-12-21 01:11:00,1.6084,1.60845,1.6084,1.60845,3000000.0
2009-12-21 01:12:00,1.60845,1.60845,1.60835,1.60835,3000000.0
2009-12-21 01:13:00,1.6084,1.6088,1.6081,1.6084,54000000.0
2009-12-21 01:14:00,1.6084,1.6086,1.60825,1.6085,42900000.0
2009-12-21 01:15:00,1.6085,1.60905,1.6085,1.60875,185600000.0
2009-12-21 01:16:00,1.6087,1.6091,1.6087,1.6091,28800000.0
2009-12-21 01:17:00,1.60905,1.6092,1.609,1.609,18400000.0
2009-12-21 01:18:00,1.609,1.609,1.6088,1.60885,24400000.0
2009-12-21 01:19:00,1.6088,1.6088,1.60825,1.60865,178400000.0
2009-12-21 01:20:00,1.6086,1.60895,1.60855,1.60895,46600000.0
2009-12-21 01:21:00,1.60895,1.6094,1.60895,1.60925,83900000.0
2009-12-21 01:22:00,1.60925,1.60935,1.609,1.6092,88800000.0
2009-12-21 01:23:00,1.60935,1.6095,1.609,1.6092,54800000.0
2009-12-21 01:24:00,1.6092,1.60935,1.6092,1.60935,15200000.0
2009-12-21 01:25:00,1.60935,1.60935,1.60925,1.60925,11100000.0
2009-12-21 01:26:00,1.60915,1.60915,1.60905,1.60905,13500000.0
2009-12-21 01:27:00,1.6091,1.6094,1.60905,1.6094,15700000.0
2009-12-21 01:28:00,1.6094,1.60955,1.60915,1.6095,44800000.0
2009-12-21 01:29:00,1.60955,1.60975,1.60955,1.60975,9000000.0
2009-12-21 01:30:00,1.6097,1.61025,1.6096,1.6097,36100000.0
2009-12-21 01:31:00,1.60965,1.61,1.6095,1.6099,56400000.0
2009-12-21 01:32:00,1.61,1.61015,1.61,1.61005,25400000.0
2009-12-21 01:33:00,1.6102,1.6102,1.60975,1.60995,46300000.0
2009-12-21 01:34:00,1.61005,1.61025,1.60975,1.6099,46800000.0
2009-12-21 01:35:00,1.6099,1.61,1.60985,1.60995,19600000.0
2009-12-21 01:36:00,1.60995,1.61,1.60965,1.60965,52900000.0
2009-12-21 01:37:00,1.60975,1.6099,1.60965,1.6099,52300000.0
2009-12-21 01:38:00,1.60995,1.60995,1.60975,1.6099,53600000.0
2009-12-21 01:39:00,1.6099,1.61015,1.6096,1.6097,36600000.0
2009-12-21 01:40:00,1.6096,1.60965,1.6095,1.60955,13300000.0
2009-12-21 01:41:00,1.60965,1.6098,1.60965,1.60975,25600000.0
2009-12-21 01:42:00,1.6098,1.6098,1.60955,1.60955,18100000.0
2009-12-21 01:43:00,1.60955,1.60985,1.60945,1.60975,28500000.0
2009-12-21 01:44:00,1.60965,1.61015,1.60945,1.60995,75200000.0
2009-12-21 01:45:00,1.61,1.6104,1.6099,1.61035,43000000.0
2009-12-21 01:46:00,1.61035,1.6104,1.6099,1.6099,28400000.0
2009-12-21 01:47:00,1.60985,1.61005,1.6098,1.60985,35700000.0
2009-12-21 01:48:00,1.60985,1.6103,1.6098,1.6103,33300000.0
2009-12-21 01:49:00,1.61035,1.61035,1.6103,1.6103,10500000.0
2009-12-21 01:50:00,1.6103,1.6103,1.61015,1.61015,13900000.0
2009-12-21 01:51:00,1.61035,1.61125,1.61035,1.61105,61600000.0
2009-12-21 01:52:00,1.6111,1.61215,1.6111,1.6117,59900000.0
2009-12-21 01:53:00,1.61175,1.6121,1.6114,1.6114,26100000.0
2009-12-21 01:54:00,1.61135,1.61245,1.61135,1.61245,72300000.0
2009-12-21 01:55:00,1.6124,1.61285,1.6121,1.61245,82400000.0
2009-12-21 01:56:00,1.6124,1.61255,1.6117,1.61185,31400000.0
2009-12-21 01:57:00,1.61185,1.612,1.6118,1.6118,6100000.0
2009-12-21 01:58:00,1.61185,1.6119,1.61155,1.6119,21100000.0
2009-12-21 01:59:00,1.61185,1.6122,1.6117,1.61175,100900000.0
2009-12-21 02:00:00,1.61175,1.61175,1.6113,1.6116,70000000.0
2009-12-21 02:01:00,1.6116,1.6116,1.61135,1.6114,12200000.0
2009-12-21 02:02:00,1.6115,1.61165,1.6108,1.61085,58400000.0
2009-12-21 02:03:00,1.6109,1.6112,1.6107,1.6112,120600000.0
2009-12-21 02:04:00,1.6111,1.61155,1.61095,1.6115,52300000.0
2009-12-21 02:05:00,1.61135,1.61205,1.61115,1.6117,80300000.0
2009-12-21 02:06:00,1.6117,1.6119,1.61125,1.61145,46100000.0
2009-12-21 02:07:00,1.61145,1.61145,1.6112,1.6113,42000000.0
2009-12-21 02:08:00,1.61125,1.6113,1.61105,1.61115,27000000.0
2009-12-21 02:09:00,1.61105,1.61165,1.61105,1.61145,50400000.0
2009-12-21 02:10:00,1.6115,1.6118,1.6115,1.61155,29500000.0
2009-12-21 02:11:00,1.61155,1.6116,1.6113,1.6113,64500000.0
2009-12-21 02:12:00,1.61125,1.61145,1.6112,1.61145,69100000.0
2009-12-21 02:13:00,1.61135,1.61215,1.61125,1.6117,213500000.0
2009-12-21 02:14:00,1.6117,1.61205,1.6117,1.6118,97200000.0
2009-12-21 02:15:00,1.61185,1.6125,1.61165,1.61175,81400000.0
2009-12-21 02:16:00,1.61165,1.61165,1.61135,1.61165,67100000.0
2009-12-21 02:17:00,1.6116,1.61165,1.61145,1.6115,36600000.0
2009-12-21 02:18:00,1.6115,1.61245,1.6114,1.6116,87200000.0
2009-12-21 02:19:00,1.6117,1.6117,1.6113,1.6113,47000000.0
2009-12-21 02:20:00,1.61135,1.6114,1.6111,1.61135,68200000.0
2009-12-21 02:21:00,1.61125,1.61135,1.6111,1.6111,13500000.0
2009-12-21 02:22:00,1.6111,1.61125,1.6111,1.61115,18000000.0
2009-12-21 02:23:00,1.6111,1.6122,1.6111,1.61175,111000000.0
2009-12-21 02:24:00,1.61175,1.61275,1.61175,1.61225,58600000.0
2009-12-21 02:25:00,1.61235,1.61245,1.6118,1.6118,98000000.0
2009-12-21 02:26:00,1.61175,1.61215,1.61145,1.612,131300000.0
2009-12-21 02:27:00,1.6122,1.6124,1.61155,1.61165,115800000.0
2009-12-21 02:28:00,1.61165,1.61165,1.61125,1.61155,96000000.0
2009-12-21 02:29:00,1.61155,1.61225,1.61145,1.61215,95400000.0
2009-12-21 02:30:00,1.61215,1.6122,1.61135,1.61135,46700000.0
2009-12-21 02:31:00,1.61145,1.6116,1.61105,1.6113,145300000.0
2009-12-21 02:32:00,1.6114,1.61165,1.61125,1.6115,42500000.0
2009-12-21 02:33:00,1.6117,1.61205,1.6115,1.6118,84800000.0
2009-12-21 02:34:00,1.61195,1.61235,1.6116,1.6116,157200000.0
2009-12-21 02:35:00,1.61165,1.61175,1.6113,1.61175,148500000.0
2009-12-21 02:36:00,1.61185,1.6119,1.6115,1.6115,28300000.0
2009-12-21 02:37:00,1.61135,1.6115,1.6113,1.61145,22800000.0
2009-12-21 02:38:00,1.61145,1.61145,1.61095,1.61095,35000000.0
2009-12-21 02:39:00,1.6109,1.61115,1.6107,1.61085,71400000.0
2009-12-21 02:40:00,1.61085,1.611,1.6107,1.61085,22400000.0
2009-12-21 02:41:00,1.61085,1.61125,1.61085,1.61125,46200000.0
2009-12-21 02:42:00,1.61125,1.6114,1.61115,1.61135,32600000.0
2009-12-21 02:43:00,1.61135,1.61145,1.61125,1.61145,66100000.0
2009-12-21 02:44:00,1.61145,1.61145,1.61135,1.61145,45300000.0
2009-12-21 02:45:00,1.61135,1.61135,1.6111,1.61125,68100000.0
2009-12-21 02:46:00,1.61125,1.61135,1.611,1.61105,57400000.0
2009-12-21 02:47:00,1.611,1.6115,1.61085,1.61115,107400000.0
2009-12-21 02:48:00,1.61115,1.61135,1.6111,1.6112,46200000.0
2009-12-21 02:49:00,1.6112,1.61145,1.6111,1.61125,31000000.0
2009-12-21 02:50:00,1.61125,1.61145,1.611,1.61125,91000000.0
2009-12-21 02:51:00,1.61125,1.6114,1.611,1.6114,29700000.0
2009-12-21 02:52:00,1.6114,1.6114,1.61095,1.61115,63900000.0
2009-12-21 02:53:00,1.6111,1.6119,1.6111,1.6114,99800000.0
2009-12-21 02:54:00,1.6115,1.6117,1.6107,1.6107,141900000.0
2009-12-21 02:55:00,1.61065,1.6112,1.61045,1.61115,91500000.0
2009-12-21 02:56:00,1.6112,1.61165,1.6111,1.61165,58900000.0
2009-12-21 02:57:00,1.6115,1.61165,1.611,1.61155,77700000.0
2009-12-21 02:58:00,1.61155,1.6119,1.61145,1.61185,51300000.0
2009-12-21 02:59:00,1.61175,1.6121,1.61165,1.6118,77000000.0
2009-12-21 03:00:00,1.6118,1.61205,1.61165,1.61195,106500000.0
2009-12-21 03:01:00,1.61185,1.6124,1.61185,1.61185,103400000.0
2009-12-21 03:02:00,1.6119,1.6119,1.6113,1.61165,81500000.0
2009-12-21 03:03:00,1.61165,1.6117,1.61075,1.611,109900000.0
2009-12-21 03:04:00,1.6111,1.6112,1.611,1.61115,43300000.0
2009-12-21 03:05:00,1.61115,1.6113,1.61105,1.6112,65900000.0
2009-12-21 03:06:00,1.61105,1.6117,1.611,1.61165,56200000.0
2009-12-21 03:07:00,1.61165,1.61205,1.61165,1.61205,65300000.0
2009-12-21 03:08:00,1.61205,1.6122,1.6119,1.6122,89700000.0
2009-12-21 03:09:00,1.61215,1.6122,1.61185,1.6121,59700000.0
2009-12-21 03:10:00,1.6121,1.6122,1.61195,1.6122,52000000.0
2009-12-21 03:11:00,1.6122,1.61255,1.61205,1.61245,86200000.0
2009-12-21 03:12:00,1.61245,1.61335,1.61245,1.613,123600000.0
2009-12-21 03:13:00,1.61295,1.61315,1.61285,1.61305,52500000.0
2009-12-21 03:14:00,1.6127,1.61295,1.6125,1.61285,84700000.0
2009-12-21 03:15:00,1.61275,1.6128,1.6124,1.6124,28900000.0
2009-12-21 03:16:00,1.6124,1.6127,1.61175,1.61215,125300000.0
2009-12-21 03:17:00,1.61215,1.6122,1.61215,1.6122,6400000.0
2009-12-21 03:18:00,1.6122,1.6128,1.6122,1.61275,46700000.0
2009-12-21 03:19:00,1.6127,1.61315,1.6127,1.61305,197900000.0
2009-12-21 03:20:00,1.61315,1.6137,1.613,1.6137,142000000.0
2009-12-21 03:21:00,1.61365,1.614,1.61345,1.61355,160000000.0
2009-12-21 03:22:00,1.6137,1.6138,1.61315,1.61335,72300000.0
2009-12-21 03:23:00,1.61335,1.61355,1.6132,1.61355,90300000.0
2009-12-21 03:24:00,1.61345,1.6142,1.61335,1.6139,148200000.0
2009-12-21 03:25:00,1.6139,1.61435,1.6137,1.6137,89900000.0
2009-12-21 03:26:00,1.61375,1.6147,1.61365,1.61435,237400000.0
2009-12-21 03:27:00,1.61425,1.6146,1.6139,1.6144,145000000.0
2009-12-21 03:28:00,1.6145,1.6146,1.614,1.61455,129900000.0
2009-12-21 03:29:00,1.61465,1.6147,1.61375,1.6141,75500000.0
2009-12-21 03:30:00,1.614,1.61415,1.6137,1.61375,130800000.0
2009-12-21 03:31:00,1.61375,1.61385,1.6132,1.61325,125000000.0
2009-12-21 03:32:00,1.6132,1.6135,1.61315,1.6134,140100000.0
2009-12-21 03:33:00,1.6134,1.6141,1.6132,1.6138,162800000.0
2009-12-21 03:34:00,1.61385,1.6142,1.61355,1.61395,126600000.0
2009-12-21 03:35:00,1.61395,1.6146,1.6138,1.61385,205500000.0
2009-12-21 03:36:00,1.61405,1.61415,1.61355,1.61365,243500000.0
2009-12-21 03:37:00,1.6136,1.61435,1.61355,1.61415,229700000.0
2009-12-21 03:38:00,1.61425,1.6149,1.61385,1.6142,190300000.0
2009-12-21 03:39:00,1.61425,1.61455,1.6138,1.6138,61900000.0
2009-12-21 03:40:00,1.6138,1.6142,1.6138,1.6142,78100000.0
2009-12-21 03:41:00,1.61415,1.6142,1.61405,1.61405,43000000.0
2009-12-21 03:42:00,1.61405,1.61455,1.61405,1.61455,36400000.0
2009-12-21 03:43:00,1.61455,1.61525,1.61455,1.61455,124800000.0
2009-12-21 03:44:00,1.6144,1.6146,1.61435,1.61445,28200000.0
2009-12-21 03:45:00,1.61455,1.6153,1.61455,1.615,69900000.0
2009-12-21 03:46:00,1.615,1.61595,1.615,1.61545,190000000.0
2009-12-21 03:47:00,1.61555,1.61555,1.61525,1.61525,114000000.0
2009-12-21 03:48:00,1.61525,1.61545,1.61525,1.61545,57600000.0
2009-12-21 03:49:00,1.61545,1.61555,1.61535,1.61535,56600000.0
2009-12-21 03:50:00,1.61535,1.61545,1.61535,1.61545,62200000.0
2009-12-21 03:51:00,1.6155,1.61645,1.6153,1.61645,163500000.0
2009-12-21 03:52:00,1.61645,1.6169,1.61525,1.61525,233100000.0
2009-12-21 03:53:00,1.6153,1.61555,1.61475,1.61505,276500000.0
2009-12-21 03:54:00,1.6151,1.61555,1.6149,1.6154,296600000.0
2009-12-21 03:55:00,1.6154,1.6156,1.61535,1.61535,85400000.0
2009-12-21 03:56:00,1.6154,1.6154,1.6151,1.61515,53700000.0
2009-12-21 03:57:00,1.61515,1.6153,1.6148,1.6148,156800000.0
2009-12-21 03:58:00,1.61475,1.615,1.61475,1.61475,92100000.0
2009-12-21 03:59:00,1.61475,1.61495,1.61465,1.6148,117600000.0
2009-12-21 04:00:00,1.6148,1.6149,1.6148,1.6148,21300000.0
2009-12-21 04:01:00,1.61475,1.61485,1.61465,1.61485,48800000.0
2009-12-21 04:02:00,1.61485,1.6151,1.61455,1.61465,116700000.0
2009-12-21 04:03:00,1.61465,1.61465,1.6138,1.61465,92900000.0
2009-12-21 04:04:00,1.61465,1.6149,1.6146,1.61465,174600000.0
2009-12-21 04:05:00,1.6147,1.6149,1.6146,1.6149,170700000.0
2009-12-21 04:06:00,1.6149,1.615,1.61475,1.61475,33100000.0
2009-12-21 04:07:00,1.6148,1.615,1.61465,1.61465,51100000.0
2009-12-21 04:08:00,1.61465,1.6149,1.61465,1.61465,141800000.0
2009-12-21 04:09:00,1.6148,1.6151,1.6148,1.61495,30800000.0
2009-12-21 04:10:00,1.615,1.61515,1.61465,1.61505,124000000.0
2009-12-21 04:11:00,1.61505,1.6151,1.61485,1.6151,87600000.0
2009-12-21 04:12:00,1.615,1.61505,1.6148,1.615,104700000.0
2009-12-21 04:13:00,1.615,1.61505,1.61485,1.6149,115600000.0
2009-12-21 04:14:00,1.6149,1.61495,1.61465,1.61485,66000000.0
2009-12-21 04:15:00,1.61485,1.61505,1.6148,1.6149,56300000.0
2009-12-21 04:16:00,1.61485,1.61515,1.61485,1.6149,29600000.0
2009-12-21 04:17:00,1.6149,1.6151,1.6146,1.61495,89500000.0
2009-12-21 04:18:00,1.61495,1.6151,1.61485,1.6151,53200000.0
2009-12-21 04:19:00,1.6151,1.6152,1.61485,1.61485,75300000.0
2009-12-21 04:20:00,1.61485,1.61485,1.6147,1.61475,46100000.0
2009-12-21 04:21:00,1.6148,1.6148,1.6146,1.61475,52900000.0
2009-12-21 04:22:00,1.6148,1.6148,1.61455,1.6146,51100000.0
2009-12-21 04:23:00,1.6146,1.61505,1.6146,1.61505,114700000.0
2009-12-21 04:24:00,1.6151,1.61515,1.61465,1.61465,63900000.0
2009-12-21 04:25:00,1.6146,1.6146,1.6145,1.61455,6000000.0
2009-12-21 04:26:00,1.6146,1.6146,1.6143,1.6145,41900000.0
2009-12-21 04:27:00,1.61445,1.61455,1.6143,1.61445,55700000.0
2009-12-21 04:28:00,1.6144,1.61445,1.6139,1.61395,73200000.0
2009-12-21 04:29:00,1.6139,1.6141,1.61385,1.6139,39100000.0
2009-12-21 04:30:00,1.6139,1.6142,1.6139,1.6142,48900000.0
2009-12-21 04:31:00,1.6141,1.6143,1.6141,1.61415,30300000.0
2009-12-21 04:32:00,1.6142,1.6143,1.6141,1.6141,21100000.0
2009-12-21 04:33:00,1.6141,1.6141,1.61345,1.61355,68800000.0
2009-12-21 04:34:00,1.61355,1.6138,1.61355,1.6138,24500000.0
2009-12-21 04:35:00,1.6138,1.6138,1.61375,1.61375,14400000.0
2009-12-21 04:36:00,1.61385,1.61385,1.6135,1.6135,62300000.0
2009-12-21 04:37:00,1.61355,1.61365,1.61345,1.61355,54300000.0
2009-12-21 04:38:00,1.61365,1.6138,1.61345,1.6136,67700000.0
2009-12-21 04:39:00,1.61365,1.61395,1.61345,1.61365,137900000.0
2009-12-21 04:40:00,1.61365,1.6141,1.61355,1.61385,104800000.0
2009-12-21 04:41:00,1.61385,1.61445,1.61365,1.61435,58900000.0
2009-12-21 04:42:00,1.61425,1.61455,1.614,1.61435,58900000.0
2009-12-21 04:43:00,1.61445,1.61455,1.61415,1.61415,43700000.0
2009-12-21 04:44:00,1.6143,1.6144,1.61405,1.6142,92700000.0
2009-12-21 04:45:00,1.6142,1.61445,1.6141,1.6141,63200000.0
2009-12-21 04:46:00,1.61435,1.6147,1.61435,1.61445,84000000.0
2009-12-21 04:47:00,1.6144,1.6151,1.61435,1.6149,157300000.0
2009-12-21 04:48:00,1.6149,1.61495,1.61425,1.6147,116500000.0
2009-12-21 04:49:00,1.6147,1.6152,1.61465,1.615,154700000.0
2009-12-21 04:50:00,1.615,1.6153,1.61495,1.615,68400000.0
2009-12-21 04:51:00,1.61505,1.6152,1.6149,1.61505,33400000.0
2009-12-21 04:52:00,1.61505,1.61555,1.6148,1.61505,248400000.0
2009-12-21 04:53:00,1.61495,1.61535,1.61495,1.6153,80200000.0
2009-12-21 04:54:00,1.6155,1.6158,1.61535,1.61565,78300000.0
2009-12-21 04:55:00,1.61575,1.61575,1.61545,1.6155,55600000.0
2009-12-21 04:56:00,1.6156,1.61605,1.61545,1.6159,113300000.0
2009-12-21 04:57:00,1.6159,1.61605,1.61565,1.61595,79000000.0
2009-12-21 04:58:00,1.61585,1.61625,1.6158,1.6158,53300000.0
2009-12-21 04:59:00,1.6158,1.6158,1.6151,1.61525,95200000.0
2009-12-21 05:00:00,1.61535,1.6158,1.61525,1.6157,80400000.0
2009-12-21 05:01:00,1.6157,1.61585,1.61565,1.6158,16500000.0
2009-12-21 05:02:00,1.61585,1.61585,1.61565,1.6158,27100000.0
2009-12-21 05:03:00,1.61585,1.61595,1.61575,1.61585,22400000.0
2009-12-21 05:04:00,1.6157,1.61585,1.6157,1.6157,17400000.0
2009-12-21 05:05:00,1.6156,1.6158,1.6155,1.6157,43000000.0
2009-12-21 05:06:00,1.61565,1.6157,1.6155,1.61555,23000000.0
2009-12-21 05:07:00,1.61565,1.6157,1.6154,1.6155,33200000.0
2009-12-21 05:08:00,1.6154,1.6154,1.61505,1.6152,58500000.0
2009-12-21 05:09:00,1.61515,1.6152,1.61505,1.6152,29400000.0
2009-12-21 05:10:00,1.61515,1.61525,1.61515,1.6152,9300000.0
2009-12-21 05:11:00,1.61515,1.61515,1.615,1.61505,38900000.0
2009-12-21 05:12:00,1.61515,1.6153,1.6149,1.6153,49400000.0
2009-12-21 05:13:00,1.6152,1.6152,1.61465,1.6148,35700000.0
2009-12-21 05:14:00,1.6147,1.6147,1.61405,1.61435,114000000.0
2009-12-21 05:15:00,1.61435,1.61465,1.61405,1.61435,155500000.0
2009-12-21 05:16:00,1.61435,1.61435,1.61365,1.6138,124000000.0
2009-12-21 05:17:00,1.6138,1.6139,1.61375,1.6139,42000000.0
2009-12-21 05:18:00,1.6139,1.61395,1.61375,1.6139,62800000.0
2009-12-21 05:19:00,1.6139,1.6141,1.61375,1.61395,78300000.0
2009-12-21 05:20:00,1.61395,1.61415,1.61385,1.61415,45600000.0
2009-12-21 05:21:00,1.61415,1.61415,1.61385,1.61385,22200000.0
2009-12-21 05:22:00,1.61385,1.61415,1.61385,1.61395,27500000.0
2009-12-21 05:23:00,1.61395,1.61395,1.6136,1.61365,49000000.0
2009-12-21 05:24:00,1.6137,1.61385,1.61365,1.61365,42300000.0
2009-12-21 05:25:00,1.61365,1.61385,1.61355,1.6136,30200000.0
2009-12-21 05:26:00,1.61355,1.6136,1.61315,1.6132,105200000.0
2009-12-21 05:27:00,1.61315,1.614,1.61305,1.61385,100100000.0
2009-12-21 05:28:00,1.61385,1.6139,1.61365,1.61365,23300000.0
2009-12-21 05:29:00,1.6137,1.6139,1.61365,1.61375,68200000.0
2009-12-21 05:30:00,1.61375,1.61395,1.6137,1.61385,48000000.0
2009-12-21 05:31:00,1.61385,1.61405,1.6137,1.61405,46800000.0
2009-12-21 05:32:00,1.61405,1.61405,1.61375,1.61375,65500000.0
2009-12-21 05:33:00,1.61375,1.614,1.61375,1.6139,37300000.0
2009-12-21 05:34:00,1.61395,1.614,1.61365,1.6137,59000000.0
2009-12-21 05:35:00,1.61375,1.61395,1.61325,1.61385,115900000.0
2009-12-21 05:36:00,1.6139,1.61395,1.61325,1.6138,198300000.0
2009-12-21 05:37:00,1.6138,1.6143,1.61365,1.61375,110200000.0
2009-12-21 05:38:00,1.61375,1.61415,1.61335,1.61375,149500000.0
2009-12-21 05:39:00,1.61385,1.6141,1.61365,1.61395,102600000.0
2009-12-21 05:40:00,1.6139,1.6144,1.6138,1.6139,67800000.0
2009-12-21 05:41:00,1.614,1.61435,1.61395,1.614,73400000.0
2009-12-21 05:42:00,1.614,1.6145,1.6139,1.6139,71200000.0
2009-12-21 05:43:00,1.61415,1.61425,1.61385,1.61425,79700000.0
2009-12-21 05:44:00,1.6143,1.61455,1.6141,1.6143,143700000.0
2009-12-21 05:45:00,1.61425,1.6148,1.61425,1.61465,84300000.0
2009-12-21 05:46:00,1.61465,1.61465,1.614,1.6144,62600000.0
2009-12-21 05:47:00,1.6146,1.61495,1.61415,1.6145,82600000.0
2009-12-21 05:48:00,1.6145,1.6147,1.614,1.6146,89900000.0
2009-12-21 05:49:00,1.6145,1.61495,1.61435,1.61495,64400000.0
2009-12-21 05:50:00,1.61495,1.61495,1.61445,1.6148,62200000.0
2009-12-21 05:51:00,1.6148,1.61495,1.6148,1.61495,30700000.0
2009-12-21 05:52:00,1.615,1.615,1.61445,1.61445,58900000.0
2009-12-21 05:53:00,1.6145,1.61485,1.6145,1.61485,9100000.0
2009-12-21 05:54:00,1.61485,1.61525,1.61485,1.61505,73200000.0
2009-12-21 05:55:00,1.61485,1.61495,1.61465,1.6149,39500000.0
2009-12-21 05:56:00,1.61495,1.6151,1.61495,1.61495,27100000.0
2009-12-21 05:57:00,1.6149,1.61515,1.61475,1.61485,34500000.0
2009-12-21 05:58:00,1.61485,1.61545,1.6148,1.6154,22600000.0
2009-12-21 05:59:00,1.61535,1.61535,1.6149,1.61495,32300000.0
2009-12-21 06:00:00,1.61495,1.61505,1.61495,1.61505,3000000.0
2009-12-21 06:01:00,1.61495,1.61525,1.61495,1.61515,15800000.0
2009-12-21 06:02:00,1.61505,1.6151,1.6146,1.61475,61100000.0
2009-12-21 06:03:00,1.61475,1.6151,1.6145,1.61505,101500000.0
2009-12-21 06:04:00,1.61525,1.61535,1.61475,1.61535,42200000.0
2009-12-21 06:05:00,1.61535,1.61555,1.6153,1.6153,19600000.0
2009-12-21 06:06:00,1.6153,1.61535,1.615,1.61515,35600000.0
2009-12-21 06:07:00,1.61505,1.61535,1.61485,1.61495,47100000.0
2009-12-21 06:08:00,1.61495,1.6152,1.61475,1.61495,61600000.0
2009-12-21 06:09:00,1.6149,1.6153,1.6149,1.6153,60600000.0
2009-12-21 06:10:00,1.61515,1.61545,1.615,1.6152,45400000.0
2009-12-21 06:11:00,1.61525,1.61535,1.6146,1.6151,107200000.0
2009-12-21 06:12:00,1.6151,1.61545,1.615,1.615,128800000.0
2009-12-21 06:13:00,1.61505,1.6161,1.61505,1.6154,116700000.0
2009-12-21 06:14:00,1.6154,1.6163,1.61515,1.61595,142100000.0
2009-12-21 06:15:00,1.61595,1.6161,1.61565,1.61575,78100000.0
2009-12-21 06:16:00,1.6157,1.61615,1.6156,1.61595,31800000.0
2009-12-21 06:17:00,1.61595,1.6161,1.61575,1.61595,86300000.0
2009-12-21 06:18:00,1.61595,1.616,1.6155,1.6155,237300000.0
2009-12-21 06:19:00,1.61555,1.6159,1.6154,1.6159,91900000.0
2009-12-21 06:20:00,1.61595,1.6161,1.61565,1.61565,32000000.0
2009-12-21 06:21:00,1.6157,1.6161,1.6157,1.61595,47200000.0
2009-12-21 06:22:00,1.6159,1.6162,1.61565,1.61595,38000000.0
2009-12-21 06:23:00,1.6159,1.6166,1.6156,1.61655,127400000.0
2009-12-21 06:24:00,1.61645,1.6167,1.6161,1.61635,116300000.0
2009-12-21 06:25:00,1.6164,1.61665,1.6164,1.6166,33600000.0
2009-12-21 06:26:00,1.6165,1.6167,1.61635,1.6167,29600000.0
2009-12-21 06:27:00,1.6167,1.6168,1.61655,1.6168,52500000.0
2009-12-21 06:28:00,1.6167,1.61685,1.61655,1.61675,86000000.0
2009-12-21 06:29:00,1.61675,1.61725,1.61655,1.6169,89600000.0
2009-12-21 06:30:00,1.61685,1.61685,1.61645,1.6167,26300000.0
2009-12-21 06:31:00,1.6166,1.61695,1.6164,1.61655,60700000.0
2009-12-21 06:32:00,1.6167,1.617,1.6165,1.6169,30600000.0
2009-12-21 06:33:00,1.61675,1.61675,1.6166,1.6167,25600000.0
2009-12-21 06:34:00,1.61645,1.6169,1.6164,1.6169,99300000.0
2009-12-21 06:35:00,1.6169,1.61755,1.6169,1.6171,62200000.0
2009-12-21 06:36:00,1.6173,1.6173,1.61695,1.61715,64400000.0
2009-12-21 06:37:00,1.61715,1.61745,1.6169,1.61725,47300000.0
2009-12-21 06:38:00,1.61725,1.61735,1.6168,1.61685,172300000.0
2009-12-21 06:39:00,1.6169,1.61725,1.6168,1.6171,158100000.0
2009-12-21 06:40:00,1.6171,1.6172,1.61685,1.6172,72000000.0
2009-12-21 06:41:00,1.61715,1.61735,1.61645,1.61655,187200000.0
2009-12-21 06:42:00,1.61655,1.6167,1.6158,1.61615,141200000.0
2009-12-21 06:43:00,1.61625,1.61665,1.61595,1.6166,74600000.0
2009-12-21 06:44:00,1.6166,1.61675,1.61645,1.61645,84100000.0
2009-12-21 06:45:00,1.6165,1.6168,1.6165,1.61665,38400000.0
2009-12-21 06:46:00,1.6168,1.61685,1.61635,1.61635,58800000.0
2009-12-21 06:47:00,1.61625,1.617,1.61625,1.61665,46300000.0
2009-12-21 06:48:00,1.61665,1.61675,1.61635,1.6167,56300000.0
2009-12-21 06:49:00,1.6167,1.6168,1.6165,1.61655,43300000.0
2009-12-21 06:50:00,1.61665,1.6168,1.6165,1.6165,34900000.0
2009-12-21 06:51:00,1.61655,1.61665,1.6165,1.61655,9000000.0
2009-12-21 06:52:00,1.61655,1.61655,1.61655,1.61655,1500000.0
2009-12-21 06:53:00,1.61665,1.61665,1.6164,1.6166,29000000.0
2009-12-21 06:54:00,1.6166,1.61665,1.6166,1.61665,10600000.0
2009-12-21 06:55:00,1.61665,1.617,1.61645,1.6169,44700000.0
2009-12-21 06:56:00,1.6169,1.617,1.6165,1.61655,45300000.0
2009-12-21 06:57:00,1.61685,1.61725,1.6167,1.61695,72300000.0
2009-12-21 06:58:00,1.6173,1.6175,1.61705,1.61735,53700000.0
2009-12-21 06:59:00,1.61735,1.61745,1.6173,1.61735,30100000.0
2009-12-21 07:00:00,1.6173,1.6173,1.617,1.61725,121700000.0
2009-12-21 07:01:00,1.6172,1.6174,1.61705,1.6172,42400000.0
2009-12-21 07:02:00,1.61715,1.6176,1.6171,1.61735,82100000.0
2009-12-21 07:03:00,1.6174,1.6176,1.6174,1.6175,30400000.0
2009-12-21 07:04:00,1.6175,1.6175,1.6173,1.61735,26900000.0
2009-12-21 07:05:00,1.61735,1.61735,1.61705,1.6172,41900000.0
2009-12-21 07:06:00,1.61725,1.61725,1.61675,1.6169,29800000.0
2009-12-21 07:07:00,1.61695,1.61735,1.61655,1.61685,106100000.0
2009-12-21 07:08:00,1.61685,1.61745,1.61675,1.61745,130000000.0
2009-12-21 07:09:00,1.61735,1.61745,1.61655,1.61715,63400000.0
2009-12-21 07:10:00,1.61715,1.6176,1.61705,1.61735,53700000.0
2009-12-21 07:11:00,1.61735,1.61755,1.6173,1.61755,22700000.0
2009-12-21 07:12:00,1.6175,1.61785,1.6174,1.61785,19500000.0
2009-12-21 07:13:00,1.61785,1.61785,1.6175,1.61765,22700000.0
2009-12-21 07:14:00,1.61765,1.61765,1.61745,1.61745,27000000.0
2009-12-21 07:15:00,1.6174,1.61795,1.6174,1.61775,69600000.0
2009-12-21 07:16:00,1.61775,1.6178,1.61755,1.6176,51200000.0
2009-12-21 07:17:00,1.6176,1.61785,1.61755,1.61765,20600000.0
2009-12-21 07:18:00,1.61765,1.61785,1.6176,1.6177,26100000.0
2009-12-21 07:19:00,1.6177,1.6181,1.6174,1.61805,92500000.0
2009-12-21 07:20:00,1.618,1.6183,1.61775,1.61795,129100000.0
2009-12-21 07:21:00,1.6179,1.6179,1.61715,1.6173,75400000.0
2009-12-21 07:22:00,1.61735,1.61745,1.61725,1.6173,51100000.0
2009-12-21 07:23:00,1.6173,1.6173,1.61695,1.61695,46900000.0
2009-12-21 07:24:00,1.61695,1.61805,1.61695,1.61795,40000000.0
2009-12-21 07:25:00,1.61795,1.6181,1.61715,1.6176,78500000.0
2009-12-21 07:26:00,1.6176,1.6179,1.6176,1.61775,54100000.0
2009-12-21 07:27:00,1.6179,1.61795,1.6176,1.61775,37300000.0
2009-12-21 07:28:00,1.61785,1.61785,1.6177,1.6177,4500000.0
2009-12-21 07:29:00,1.6178,1.61785,1.6174,1.61765,41500000.0
2009-12-21 07:30:00,1.61765,1.61795,1.61765,1.6179,47400000.0
2009-12-21 07:31:00,1.6179,1.61805,1.61765,1.6179,59300000.0
2009-12-21 07:32:00,1.6179,1.61805,1.6177,1.6178,71700000.0
2009-12-21 07:33:00,1.6178,1.6178,1.61705,1.61755,71700000.0
2009-12-21 07:34:00,1.61755,1.6185,1.6174,1.61815,67400000.0
2009-12-21 07:35:00,1.61815,1.6183,1.6178,1.6178,50100000.0
2009-12-21 07:36:00,1.6178,1.6183,1.6172,1.61795,96600000.0
2009-12-21 07:37:00,1.61795,1.618,1.6175,1.618,52300000.0
2009-12-21 07:38:00,1.6182,1.61835,1.61795,1.61805,51000000.0
2009-12-21 07:39:00,1.6181,1.61815,1.61715,1.61715,76900000.0
2009-12-21 07:40:00,1.61725,1.61805,1.61725,1.61795,107300000.0
2009-12-21 07:41:00,1.61805,1.61805,1.6176,1.6176,35900000.0
2009-12-21 07:42:00,1.6176,1.61805,1.6176,1.61765,34400000.0
2009-12-21 07:43:00,1.61765,1.61775,1.6174,1.6177,155500000.0
2009-12-21 07:44:00,1.61765,1.61795,1.6176,1.61785,60100000.0
2009-12-21 07:45:00,1.6178,1.6186,1.6178,1.618,148700000.0
2009-12-21 07:46:00,1.6181,1.619,1.61755,1.61775,299600000.0
2009-12-21 07:47:00,1.6178,1.61815,1.6177,1.61775,114100000.0
2009-12-21 07:48:00,1.6178,1.61785,1.61745,1.61775,80500000.0
2009-12-21 07:49:00,1.61775,1.61805,1.61755,1.61805,141000000.0
2009-12-21 07:50:00,1.61805,1.61835,1.618,1.61825,101600000.0
2009-12-21 07:51:00,1.61825,1.61835,1.61795,1.618,102700000.0
2009-12-21 07:52:00,1.61805,1.6184,1.6177,1.6183,218100000.0
2009-12-21 07:53:00,1.6183,1.61845,1.61785,1.6181,90800000.0
2009-12-21 07:54:00,1.61825,1.6183,1.61815,1.61815,29800000.0
2009-12-21 07:55:00,1.6181,1.61825,1.618,1.618,48000000.0
2009-12-21 07:56:00,1.618,1.61835,1.618,1.61825,43600000.0
2009-12-21 07:57:00,1.61815,1.61825,1.61805,1.6182,61700000.0
2009-12-21 07:58:00,1.6182,1.6185,1.6181,1.6182,71400000.0
2009-12-21 07:59:00,1.61835,1.6188,1.61835,1.61875,94600000.0
2009-12-21 08:00:00,1.6184,1.61865,1.61805,1.61845,212700000.0
2009-12-21 08:01:00,1.6185,1.6186,1.61815,1.6186,53400000.0
2009-12-21 08:02:00,1.61855,1.61905,1.61835,1.61845,206100000.0
2009-12-21 08:03:00,1.61845,1.61905,1.61835,1.61905,172100000.0
2009-12-21 08:04:00,1.61895,1.61895,1.61805,1.61805,79700000.0
2009-12-21 08:05:00,1.61795,1.61825,1.6177,1.61815,77400000.0
2009-12-21 08:06:00,1.6181,1.61835,1.6181,1.61815,37200000.0
2009-12-21 08:07:00,1.6182,1.6186,1.61815,1.61855,95200000.0
2009-12-21 08:08:00,1.61855,1.61855,1.618,1.6184,59700000.0
2009-12-21 08:09:00,1.6183,1.61845,1.618,1.6181,36700000.0
2009-12-21 08:10:00,1.6181,1.62025,1.61805,1.6202,141100000.0
2009-12-21 08:11:00,1.62025,1.62115,1.62025,1.62055,142000000.0
2009-12-21 08:12:00,1.62055,1.62095,1.6202,1.62055,139300000.0
2009-12-21 08:13:00,1.62055,1.62135,1.62055,1.62125,138800000.0
2009-12-21 08:14:00,1.62125,1.6221,1.6207,1.62095,224900000.0
2009-12-21 08:15:00,1.62095,1.62145,1.62045,1.62045,188400000.0
2009-12-21 08:16:00,1.6204,1.6206,1.62025,1.62055,137200000.0
2009-12-21 08:17:00,1.6206,1.62105,1.6206,1.62075,57100000.0
2009-12-21 08:18:00,1.62075,1.62105,1.62075,1.6209,30400000.0
2009-12-21 08:19:00,1.6209,1.6212,1.6208,1.6212,49200000.0
2009-12-21 08:20:00,1.6212,1.62125,1.62035,1.62035,191000000.0
2009-12-21 08:21:00,1.62035,1.62065,1.6194,1.6195,163700000.0
2009-12-21 08:22:00,1.61955,1.6205,1.6195,1.6201,195100000.0
2009-12-21 08:23:00,1.6201,1.62085,1.6201,1.6206,232000000.0
2009-12-21 08:24:00,1.62045,1.6213,1.62045,1.6213,176800000.0
2009-12-21 08:25:00,1.6213,1.6213,1.6207,1.6209,106200000.0
2009-12-21 08:26:00,1.6209,1.62105,1.6208,1.62105,49800000.0
2009-12-21 08:27:00,1.6211,1.62165,1.6208,1.6209,97800000.0
2009-12-21 08:28:00,1.62105,1.6216,1.62095,1.6213,74100000.0
2009-12-21 08:29:00,1.6214,1.622,1.62125,1.62185,129700000.0
2009-12-21 08:30:00,1.62175,1.6219,1.62115,1.62115,115000000.0
2009-12-21 08:31:00,1.62115,1.62155,1.6209,1.6214,178500000.0
2009-12-21 08:32:00,1.62135,1.6217,1.62125,1.6214,106100000.0
2009-12-21 08:33:00,1.6214,1.622,1.62135,1.62195,102100000.0
2009-12-21 08:34:00,1.62195,1.62225,1.62155,1.622,117900000.0
2009-12-21 08:35:00,1.6221,1.6225,1.62195,1.62195,78400000.0
2009-12-21 08:36:00,1.622,1.62235,1.6217,1.6221,78400000.0
2009-12-21 08:37:00,1.62205,1.6222,1.6217,1.622,129900000.0
2009-12-21 08:38:00,1.62205,1.62205,1.62155,1.6218,72900000.0
2009-12-21 08:39:00,1.62175,1.62195,1.62105,1.6214,122700000.0
2009-12-21 08:40:00,1.62135,1.62155,1.6211,1.6213,134000000.0
2009-12-21 08:41:00,1.62135,1.6217,1.6213,1.6214,85700000.0
2009-12-21 08:42:00,1.6214,1.6215,1.62095,1.62115,130500000.0
2009-12-21 08:43:00,1.62115,1.62135,1.62095,1.621,58900000.0
2009-12-21 08:44:00,1.621,1.62115,1.62075,1.6211,122600000.0
2009-12-21 08:45:00,1.6211,1.6212,1.62065,1.6211,117900000.0
2009-12-21 08:46:00,1.6211,1.62115,1.6206,1.62075,134400000.0
2009-12-21 08:47:00,1.62075,1.621,1.6207,1.6207,66900000.0
2009-12-21 08:48:00,1.62065,1.6208,1.62045,1.6208,151600000.0
2009-12-21 08:49:00,1.6208,1.62085,1.6206,1.62085,86000000.0
2009-12-21 08:50:00,1.62085,1.62085,1.62065,1.6207,48300000.0
2009-12-21 08:51:00,1.6207,1.62155,1.6207,1.62125,99100000.0
2009-12-21 08:52:00,1.62125,1.62155,1.6208,1.62155,104400000.0
2009-12-21 08:53:00,1.6215,1.6217,1.62135,1.62155,24600000.0
2009-12-21 08:54:00,1.6216,1.6217,1.62135,1.6215,67600000.0
2009-12-21 08:55:00,1.6214,1.62165,1.62105,1.62155,149000000.0
2009-12-21 08:56:00,1.6215,1.62175,1.621,1.62135,186500000.0
2009-12-21 08:57:00,1.6215,1.6217,1.62115,1.62125,119100000.0
2009-12-21 08:58:00,1.62135,1.62195,1.62135,1.6215,47500000.0
2009-12-21 08:59:00,1.62165,1.62175,1.62125,1.6217,65000000.0
2009-12-21 09:00:00,1.6217,1.62215,1.62155,1.6216,183800000.0
2009-12-21 09:01:00,1.6216,1.62215,1.6216,1.62185,161200000.0
2009-12-21 09:02:00,1.6219,1.62195,1.62165,1.62165,86300000.0
2009-12-21 09:03:00,1.6217,1.6217,1.621,1.6213,115500000.0
2009-12-21 09:04:00,1.6212,1.62135,1.62095,1.62125,149100000.0
2009-12-21 09:05:00,1.62115,1.62115,1.6206,1.6211,168000000.0
2009-12-21 09:06:00,1.6211,1.6211,1.62025,1.62045,232500000.0
2009-12-21 09:07:00,1.62045,1.62055,1.61995,1.62025,193000000.0
2009-12-21 09:08:00,1.62025,1.6203,1.61995,1.61995,115400000.0
2009-12-21 09:09:00,1.61995,1.62015,1.6193,1.62005,226800000.0
2009-12-21 09:10:00,1.62005,1.6201,1.619,1.61925,242000000.0
2009-12-21 09:11:00,1.6192,1.61925,1.61895,1.6191,138000000.0
2009-12-21 09:12:00,1.6191,1.6193,1.61865,1.61885,244400000.0
2009-12-21 09:13:00,1.61885,1.6192,1.61855,1.61885,220100000.0
2009-12-21 09:14:00,1.61895,1.61935,1.61835,1.61875,196800000.0
2009-12-21 09:15:00,1.61865,1.61895,1.61835,1.6187,163500000.0
2009-12-21 09:16:00,1.6187,1.6188,1.61835,1.61845,161000000.0
2009-12-21 09:17:00,1.61845,1.61905,1.61845,1.61875,185900000.0
2009-12-21 09:18:00,1.61865,1.6189,1.61825,1.61835,197100000.0
2009-12-21 09:19:00,1.61825,1.61945,1.6182,1.61945,242800000.0
2009-12-21 09:20:00,1.61945,1.61945,1.61905,1.6192,137600000.0
2009-12-21 09:21:00,1.6192,1.61955,1.6192,1.61935,157500000.0
2009-12-21 09:22:00,1.61935,1.61955,1.61915,1.6194,200400000.0
2009-12-21 09:23:00,1.61945,1.61955,1.6193,1.61935,121600000.0
2009-12-21 09:24:00,1.61945,1.61945,1.61925,1.61935,96500000.0
2009-12-21 09:25:00,1.6194,1.61965,1.6193,1.6194,96200000.0
2009-12-21 09:26:00,1.61935,1.61935,1.61915,1.6193,214600000.0
2009-12-21 09:27:00,1.61935,1.6194,1.61925,1.6194,90300000.0
2009-12-21 09:28:00,1.61945,1.6196,1.6191,1.61915,192700000.0
2009-12-21 09:29:00,1.61915,1.6196,1.61915,1.61955,14600000.0
2009-12-21 09:30:00,1.6196,1.61965,1.61925,1.61945,55800000.0
2009-12-21 09:31:00,1.61945,1.61955,1.6192,1.6192,42000000.0
2009-12-21 09:32:00,1.6192,1.61945,1.6192,1.6194,31500000.0
2009-12-21 09:33:00,1.6194,1.6194,1.619,1.619,44900000.0
2009-12-21 09:34:00,1.61895,1.61925,1.6189,1.6189,33300000.0
2009-12-21 09:35:00,1.6189,1.61915,1.6188,1.61915,32700000.0
2009-12-21 09:36:00,1.6192,1.6193,1.61905,1.61915,28200000.0
2009-12-21 09:37:00,1.6192,1.6192,1.61895,1.619,12000000.0
2009-12-21 09:38:00,1.61895,1.6191,1.61865,1.61875,50900000.0
2009-12-21 09:39:00,1.61885,1.61885,1.61835,1.61855,52100000.0
2009-12-21 09:40:00,1.6186,1.6186,1.6183,1.61835,49900000.0
2009-12-21 09:41:00,1.61835,1.61855,1.61835,1.6185,23800000.0
2009-12-21 09:42:00,1.6185,1.61855,1.6183,1.6183,40900000.0
2009-12-21 09:43:00,1.6184,1.6184,1.61805,1.61805,42100000.0
2009-12-21 09:44:00,1.6181,1.6187,1.618,1.6186,90700000.0
2009-12-21 09:45:00,1.6186,1.6188,1.6184,1.6188,135800000.0
2009-12-21 09:46:00,1.6188,1.61895,1.61865,1.61885,48900000.0
2009-12-21 09:47:00,1.61885,1.6191,1.6187,1.61895,71200000.0
2009-12-21 09:48:00,1.61895,1.61905,1.61865,1.6189,51200000.0
2009-12-21 09:49:00,1.61885,1.61885,1.6187,1.61875,18000000.0
2009-12-21 09:50:00,1.61875,1.6195,1.6186,1.61945,110000000.0
2009-12-21 09:51:00,1.6194,1.6195,1.61895,1.6193,71100000.0
2009-12-21 09:52:00,1.6193,1.62005,1.6193,1.61975,94300000.0
2009-12-21 09:53:00,1.61975,1.61975,1.61955,1.6197,31600000.0
2009-12-21 09:54:00,1.6197,1.6198,1.6193,1.61945,58900000.0
2009-12-21 09:55:00,1.61945,1.6198,1.61945,1.6196,90200000.0
2009-12-21 09:56:00,1.6196,1.61975,1.61955,1.61975,76300000.0
2009-12-21 09:57:00,1.61985,1.61995,1.6196,1.6196,87100000.0
2009-12-21 09:58:00,1.6196,1.6198,1.61955,1.61975,48000000.0
2009-12-21 09:59:00,1.6197,1.62025,1.61955,1.6202,134400000.0
2009-12-21 10:00:00,1.6203,1.62045,1.62,1.62,235000000.0
2009-12-21 10:01:00,1.62,1.6201,1.62,1.62005,16600000.0
2009-12-21 10:02:00,1.61995,1.6203,1.6196,1.6197,114900000.0
2009-12-21 10:03:00,1.6197,1.6197,1.61905,1.6191,50400000.0
2009-12-21 10:04:00,1.619,1.6193,1.61885,1.61915,111000000.0
2009-12-21 10:05:00,1.61915,1.61955,1.619,1.61945,130300000.0
2009-12-21 10:06:00,1.61945,1.62005,1.61905,1.6196,175400000.0
2009-12-21 10:07:00,1.6196,1.6196,1.61895,1.6192,94200000.0
2009-12-21 10:08:00,1.61925,1.61935,1.61915,1.6193,42500000.0
2009-12-21 10:09:00,1.61935,1.61955,1.61915,1.61935,103400000.0
2009-12-21 10:10:00,1.61935,1.6194,1.61895,1.61895,95200000.0
2009-12-21 10:11:00,1.61885,1.61925,1.61885,1.61925,44400000.0
2009-12-21 10:12:00,1.61925,1.61935,1.61875,1.619,124400000.0
2009-12-21 10:13:00,1.6191,1.6193,1.6189,1.61925,124300000.0
2009-12-21 10:14:00,1.61925,1.6196,1.61915,1.6193,94000000.0
2009-12-21 10:15:00,1.6193,1.6197,1.6191,1.61945,95600000.0
2009-12-21 10:16:00,1.61945,1.6198,1.6194,1.6195,39800000.0
2009-12-21 10:17:00,1.6195,1.61975,1.6194,1.61965,62100000.0
2009-12-21 10:18:00,1.61965,1.61965,1.6193,1.61935,72500000.0
2009-12-21 10:19:00,1.61935,1.61965,1.61925,1.61945,40400000.0
2009-12-21 10:20:00,1.6195,1.61975,1.6195,1.61965,45500000.0
2009-12-21 10:21:00,1.6196,1.61985,1.6192,1.61935,158000000.0
2009-12-21 10:22:00,1.61925,1.61935,1.61915,1.61935,56900000.0
2009-12-21 10:23:00,1.61935,1.6197,1.6193,1.6196,137800000.0
2009-12-21 10:24:00,1.61965,1.6197,1.6194,1.6197,36500000.0
2009-12-21 10:25:00,1.61965,1.6197,1.61925,1.6195,69900000.0
2009-12-21 10:26:00,1.6195,1.61965,1.6194,1.61965,48200000.0
2009-12-21 10:27:00,1.6196,1.61965,1.6192,1.6194,74300000.0
2009-12-21 10:28:00,1.6194,1.61965,1.6191,1.6193,151300000.0
2009-12-21 10:29:00,1.6193,1.6195,1.61895,1.61925,198500000.0
2009-12-21 10:30:00,1.6193,1.61955,1.61915,1.61955,44500000.0
2009-12-21 10:31:00,1.61955,1.61955,1.61925,1.61955,61300000.0
2009-12-21 10:32:00,1.6195,1.6197,1.61935,1.6196,57000000.0
2009-12-21 10:33:00,1.6196,1.6197,1.6194,1.61965,56400000.0
2009-12-21 10:34:00,1.61975,1.62005,1.6195,1.62005,109100000.0
2009-12-21 10:35:00,1.6201,1.62025,1.6198,1.6202,98800000.0
2009-12-21 10:36:00,1.6202,1.6202,1.6199,1.62,154400000.0
2009-12-21 10:37:00,1.6201,1.6202,1.6199,1.62,98300000.0
2009-12-21 10:38:00,1.61995,1.6202,1.61985,1.62015,114000000.0
2009-12-21 10:39:00,1.6201,1.62045,1.61995,1.61995,96200000.0
2009-12-21 10:40:00,1.6199,1.62015,1.61925,1.61955,216200000.0
2009-12-21 10:41:00,1.61945,1.61985,1.6192,1.6194,125900000.0
2009-12-21 10:42:00,1.6194,1.61995,1.6194,1.6195,113000000.0
2009-12-21 10:43:00,1.61955,1.6197,1.6193,1.6197,55200000.0
2009-12-21 10:44:00,1.6197,1.61985,1.6195,1.61965,46500000.0
2009-12-21 10:45:00,1.61965,1.61985,1.6196,1.6198,44300000.0
2009-12-21 10:46:00,1.6198,1.6199,1.6195,1.61965,84000000.0
2009-12-21 10:47:00,1.6196,1.6197,1.6193,1.6194,84000000.0
2009-12-21 10:48:00,1.6194,1.61985,1.6193,1.61965,140600000.0
2009-12-21 10:49:00,1.6196,1.61985,1.6195,1.6195,113600000.0
2009-12-21 10:50:00,1.6196,1.6197,1.61905,1.61905,136100000.0
2009-12-21 10:51:00,1.61895,1.6192,1.61835,1.61835,197600000.0
2009-12-21 10:52:00,1.6184,1.61865,1.61805,1.61855,99600000.0
2009-12-21 10:53:00,1.61855,1.61865,1.6182,1.61825,101100000.0
2009-12-21 10:54:00,1.6183,1.61865,1.618,1.61825,199800000.0
2009-12-21 10:55:00,1.6182,1.6188,1.6182,1.61845,152100000.0
2009-12-21 10:56:00,1.6186,1.6191,1.6186,1.61885,95900000.0
2009-12-21 10:57:00,1.6189,1.61965,1.6189,1.61925,153300000.0
2009-12-21 10:58:00,1.61925,1.6198,1.6192,1.61975,126300000.0
2009-12-21 10:59:00,1.61975,1.61995,1.6196,1.61965,79200000.0
2009-12-21 11:00:00,1.6197,1.6198,1.6192,1.6196,242100000.0
2009-12-21 11:01:00,1.61965,1.61985,1.61935,1.61965,190700000.0
2009-12-21 11:02:00,1.61965,1.61985,1.6193,1.61985,148600000.0
2009-12-21 11:03:00,1.61975,1.6201,1.61965,1.61965,104100000.0
2009-12-21 11:04:00,1.61965,1.62005,1.6196,1.61965,104000000.0
2009-12-21 11:05:00,1.61975,1.62005,1.61955,1.62,109000000.0
2009-12-21 11:06:00,1.62,1.62015,1.62,1.62005,37300000.0
2009-12-21 11:07:00,1.62005,1.6203,1.6198,1.6199,106200000.0
2009-12-21 11:08:00,1.6199,1.6203,1.61985,1.6201,135100000.0
2009-12-21 11:09:00,1.6201,1.62025,1.6199,1.62,43100000.0
2009-12-21 11:10:00,1.61995,1.62005,1.61985,1.62,29500000.0
2009-12-21 11:11:00,1.62015,1.62055,1.62015,1.62025,102200000.0
2009-12-21 11:12:00,1.6203,1.6208,1.6203,1.62065,171100000.0
2009-12-21 11:13:00,1.6207,1.62085,1.6204,1.62055,168500000.0
2009-12-21 11:14:00,1.62055,1.62065,1.62025,1.62055,159900000.0
2009-12-21 11:15:00,1.62055,1.62075,1.6204,1.6206,121900000.0
2009-12-21 11:16:00,1.6208,1.62115,1.62075,1.6209,97300000.0
2009-12-21 11:17:00,1.6209,1.62135,1.62085,1.62105,72000000.0
2009-12-21 11:18:00,1.62105,1.62135,1.6208,1.62135,88700000.0
2009-12-21 11:19:00,1.62125,1.62145,1.62085,1.6211,101800000.0
2009-12-21 11:20:00,1.6212,1.6212,1.6206,1.62075,98000000.0
2009-12-21 11:21:00,1.62065,1.62095,1.62045,1.62055,131100000.0
2009-12-21 11:22:00,1.6206,1.6206,1.6196,1.62015,74000000.0
2009-12-21 11:23:00,1.62015,1.6203,1.6194,1.62015,161900000.0
2009-12-21 11:24:00,1.62015,1.62045,1.6195,1.6196,111900000.0
2009-12-21 11:25:00,1.6196,1.6196,1.6191,1.6191,61400000.0
2009-12-21 11:26:00,1.6191,1.61925,1.61895,1.619,90500000.0
2009-12-21 11:27:00,1.619,1.61915,1.6188,1.61895,109000000.0
2009-12-21 11:28:00,1.61895,1.6193,1.61855,1.61895,167700000.0
2009-12-21 11:29:00,1.6189,1.6192,1.6189,1.6191,44000000.0
2009-12-21 11:30:00,1.6191,1.61915,1.6188,1.6189,61800000.0
2009-12-21 11:31:00,1.6189,1.61905,1.6189,1.6189,68600000.0
2009-12-21 11:32:00,1.6189,1.6192,1.61885,1.6191,45300000.0
2009-12-21 11:33:00,1.61915,1.61915,1.6187,1.6189,64500000.0
2009-12-21 11:34:00,1.6189,1.619,1.61875,1.6188,48300000.0
2009-12-21 11:35:00,1.61875,1.61885,1.61825,1.61845,131700000.0
2009-12-21 11:36:00,1.6184,1.61885,1.61835,1.6186,49400000.0
2009-12-21 11:37:00,1.6186,1.6189,1.61855,1.61875,62900000.0
2009-12-21 11:38:00,1.61875,1.61875,1.6184,1.61855,69600000.0
2009-12-21 11:39:00,1.6185,1.6188,1.6184,1.61865,118300000.0
2009-12-21 11:40:00,1.61865,1.61875,1.6181,1.61865,57800000.0
2009-12-21 11:41:00,1.61875,1.6189,1.61845,1.61855,110000000.0
2009-12-21 11:42:00,1.6185,1.61855,1.6176,1.6181,124500000.0
2009-12-21 11:43:00,1.6181,1.6183,1.6177,1.61805,160400000.0
2009-12-21 11:44:00,1.61805,1.61825,1.61755,1.6176,80500000.0
2009-12-21 11:45:00,1.6176,1.61835,1.6176,1.6178,189500000.0
2009-12-21 11:46:00,1.6178,1.6179,1.6176,1.6179,51300000.0
2009-12-21 11:47:00,1.61795,1.61795,1.6175,1.61755,54700000.0
2009-12-21 11:48:00,1.61755,1.6179,1.6175,1.6176,91100000.0
2009-12-21 11:49:00,1.6176,1.61785,1.6175,1.61765,44800000.0
2009-12-21 11:50:00,1.61765,1.61765,1.617,1.617,63800000.0
2009-12-21 11:51:00,1.61705,1.61745,1.61685,1.61725,89700000.0
2009-12-21 11:52:00,1.6173,1.61775,1.61725,1.6174,89200000.0
2009-12-21 11:53:00,1.61755,1.6179,1.6174,1.61775,108800000.0
2009-12-21 11:54:00,1.61775,1.61805,1.6176,1.618,106200000.0
2009-12-21 11:55:00,1.618,1.618,1.6177,1.61775,77000000.0
2009-12-21 11:56:00,1.61785,1.6184,1.6178,1.61815,157400000.0
2009-12-21 11:57:00,1.61815,1.61855,1.61815,1.61845,84300000.0
2009-12-21 11:58:00,1.6184,1.61875,1.6182,1.61855,102500000.0
2009-12-21 11:59:00,1.61855,1.61895,1.61825,1.6189,128100000.0
2009-12-21 12:00:00,1.61905,1.61905,1.61865,1.6187,80400000.0
2009-12-21 12:01:00,1.6187,1.6191,1.6186,1.61875,100400000.0
2009-12-21 12:02:00,1.61875,1.6188,1.6186,1.6187,44600000.0
2009-12-21 12:03:00,1.6188,1.61925,1.61865,1.61925,95400000.0
2009-12-21 12:04:00,1.6192,1.61935,1.61915,1.61925,33500000.0
2009-12-21 12:05:00,1.6193,1.6196,1.6193,1.6196,107900000.0
2009-12-21 12:06:00,1.61965,1.61975,1.6196,1.6196,57800000.0
2009-12-21 12:07:00,1.6196,1.62,1.6196,1.6197,75200000.0
2009-12-21 12:08:00,1.6197,1.6199,1.61955,1.61975,71100000.0
2009-12-21 12:09:00,1.61965,1.6199,1.61935,1.61945,64900000.0
2009-12-21 12:10:00,1.61945,1.6198,1.6194,1.6195,69600000.0
2009-12-21 12:11:00,1.6195,1.61965,1.61945,1.6196,37500000.0
2009-12-21 12:12:00,1.6196,1.6198,1.61955,1.6198,163200000.0
2009-12-21 12:13:00,1.6198,1.61995,1.61965,1.61965,76200000.0
2009-12-21 12:14:00,1.6196,1.6197,1.61955,1.6196,32400000.0
2009-12-21 12:15:00,1.6195,1.61965,1.61925,1.6193,61600000.0
2009-12-21 12:16:00,1.61925,1.62035,1.61925,1.6202,143600000.0
2009-12-21 12:17:00,1.62015,1.6209,1.62005,1.6206,252200000.0
2009-12-21 12:18:00,1.62065,1.6209,1.62035,1.6207,130900000.0
2009-12-21 12:19:00,1.62065,1.62105,1.6204,1.6206,154100000.0
2009-12-21 12:20:00,1.6205,1.62075,1.6203,1.62065,59100000.0
2009-12-21 12:21:00,1.62055,1.62055,1.6203,1.62035,46400000.0
2009-12-21 12:22:00,1.6203,1.6204,1.62015,1.6204,48700000.0
2009-12-21 12:23:00,1.62035,1.62035,1.6202,1.62025,40700000.0
2009-12-21 12:24:00,1.6202,1.62075,1.6202,1.6206,145900000.0
2009-12-21 12:25:00,1.6207,1.6207,1.6205,1.6207,151500000.0
2009-12-21 12:26:00,1.6207,1.62085,1.62045,1.62045,143300000.0
2009-12-21 12:27:00,1.6205,1.6206,1.62035,1.62045,144500000.0
2009-12-21 12:28:00,1.6204,1.6205,1.6204,1.6205,21600000.0
2009-12-21 12:29:00,1.62045,1.62045,1.62,1.62005,127700000.0
2009-12-21 12:30:00,1.62015,1.6204,1.62,1.62005,60400000.0
2009-12-21 12:31:00,1.62005,1.6201,1.6197,1.6199,74000000.0
2009-12-21 12:32:00,1.6199,1.62,1.61925,1.61925,76300000.0
2009-12-21 12:33:00,1.6193,1.6196,1.61925,1.6194,53000000.0
2009-12-21 12:34:00,1.6194,1.6195,1.6194,1.61945,14600000.0
2009-12-21 12:35:00,1.6194,1.61955,1.61925,1.6194,79800000.0
2009-12-21 12:36:00,1.61955,1.61975,1.6194,1.61975,50100000.0
2009-12-21 12:37:00,1.6198,1.62005,1.6197,1.61995,26300000.0
2009-12-21 12:38:00,1.6199,1.62015,1.61985,1.62015,33900000.0
2009-12-21 12:39:00,1.62015,1.6202,1.61995,1.6202,57900000.0
2009-12-21 12:40:00,1.62005,1.62045,1.61985,1.6199,102800000.0
2009-12-21 12:41:00,1.61985,1.6202,1.61965,1.61975,100100000.0
2009-12-21 12:42:00,1.61975,1.6199,1.61965,1.61975,66500000.0
2009-12-21 12:43:00,1.61975,1.61995,1.61965,1.61985,78900000.0
2009-12-21 12:44:00,1.6198,1.61995,1.6197,1.6199,26300000.0
2009-12-21 12:45:00,1.61985,1.62,1.6198,1.61995,19200000.0
2009-12-21 12:46:00,1.61985,1.6204,1.61985,1.6203,68700000.0
2009-12-21 12:47:00,1.6203,1.6207,1.6203,1.6205,113400000.0
2009-12-21 12:48:00,1.6205,1.6208,1.62035,1.6207,78600000.0
2009-12-21 12:49:00,1.6208,1.6208,1.6205,1.62065,56000000.0
2009-12-21 12:50:00,1.6206,1.62075,1.62045,1.6206,65500000.0
2009-12-21 12:51:00,1.6207,1.62105,1.6206,1.62105,67500000.0
2009-12-21 12:52:00,1.62105,1.62105,1.6208,1.6209,56200000.0
2009-12-21 12:53:00,1.6209,1.6209,1.62065,1.62075,27600000.0
2009-12-21 12:54:00,1.6209,1.6209,1.62065,1.6207,52100000.0
2009-12-21 12:55:00,1.6207,1.6207,1.62055,1.6206,31500000.0
2009-12-21 12:56:00,1.6207,1.6208,1.6207,1.6207,31000000.0
2009-12-21 12:57:00,1.6207,1.6207,1.62045,1.6206,104200000.0
2009-12-21 12:58:00,1.62065,1.62065,1.62055,1.6206,13700000.0
2009-12-21 12:59:00,1.62055,1.62075,1.62045,1.62075,41100000.0
2009-12-21 13:00:00,1.62075,1.62075,1.62055,1.62055,15000000.0
2009-12-21 13:01:00,1.62055,1.62075,1.62055,1.6207,40000000.0
2009-12-21 13:02:00,1.6207,1.62085,1.62035,1.62085,51700000.0
2009-12-21 13:03:00,1.6209,1.62115,1.6209,1.62105,55500000.0
2009-12-21 13:04:00,1.62105,1.62125,1.62075,1.62125,125000000.0
2009-12-21 13:05:00,1.62115,1.62135,1.621,1.62135,50800000.0
2009-12-21 13:06:00,1.62145,1.6216,1.62125,1.62125,57700000.0
2009-12-21 13:07:00,1.6213,1.6215,1.62115,1.62125,123900000.0
2009-12-21 13:08:00,1.6212,1.62145,1.6212,1.6214,44600000.0
2009-12-21 13:09:00,1.62135,1.62155,1.62105,1.6212,72800000.0
2009-12-21 13:10:00,1.6212,1.6215,1.621,1.62145,78200000.0
2009-12-21 13:11:00,1.6215,1.62165,1.6212,1.6212,62700000.0
2009-12-21 13:12:00,1.6212,1.62135,1.621,1.62105,77800000.0
2009-12-21 13:13:00,1.62125,1.6218,1.62125,1.62175,32900000.0
2009-12-21 13:14:00,1.62175,1.6218,1.62135,1.62145,154100000.0
2009-12-21 13:15:00,1.6214,1.62155,1.62135,1.62135,80700000.0
2009-12-21 13:16:00,1.62135,1.62135,1.62115,1.6212,36900000.0
2009-12-21 13:17:00,1.6212,1.6212,1.6207,1.62075,50300000.0
2009-12-21 13:18:00,1.62075,1.6209,1.6205,1.6206,188700000.0
2009-12-21 13:19:00,1.6206,1.62075,1.6204,1.62065,78400000.0
2009-12-21 13:20:00,1.62065,1.6208,1.62055,1.6207,46500000.0
2009-12-21 13:21:00,1.6207,1.6207,1.62005,1.6202,58500000.0
2009-12-21 13:22:00,1.62035,1.62075,1.6202,1.62065,131100000.0
2009-12-21 13:23:00,1.6207,1.62085,1.62035,1.6204,59200000.0
2009-12-21 13:24:00,1.6204,1.6207,1.6201,1.6201,119800000.0
2009-12-21 13:25:00,1.6201,1.6202,1.61995,1.61995,69500000.0
2009-12-21 13:26:00,1.61995,1.6201,1.61985,1.61995,37400000.0
2009-12-21 13:27:00,1.62,1.6203,1.61995,1.6202,95200000.0
2009-12-21 13:28:00,1.62015,1.62035,1.61995,1.62,64900000.0
2009-12-21 13:29:00,1.62,1.62015,1.61985,1.6201,83500000.0
2009-12-21 13:30:00,1.6202,1.62025,1.6199,1.61995,58800000.0
2009-12-21 13:31:00,1.62,1.62,1.6191,1.6191,83700000.0
2009-12-21 13:32:00,1.61915,1.6192,1.619,1.61905,53300000.0
2009-12-21 13:33:00,1.619,1.61905,1.6186,1.61885,133300000.0
2009-12-21 13:34:00,1.61885,1.61905,1.61865,1.6189,70100000.0
2009-12-21 13:35:00,1.6189,1.6192,1.6189,1.61905,34500000.0
2009-12-21 13:36:00,1.61905,1.61905,1.61865,1.61885,21400000.0
2009-12-21 13:37:00,1.61885,1.61905,1.6186,1.61895,74600000.0
2009-12-21 13:38:00,1.61895,1.619,1.6186,1.61885,78400000.0
2009-12-21 13:39:00,1.61885,1.6189,1.6185,1.6186,40200000.0
2009-12-21 13:40:00,1.6186,1.61865,1.61855,1.6186,7500000.0
2009-12-21 13:41:00,1.6186,1.61885,1.61845,1.6187,36800000.0
2009-12-21 13:42:00,1.6187,1.6189,1.6186,1.6187,47200000.0
2009-12-21 13:43:00,1.61875,1.619,1.61875,1.61885,31100000.0
2009-12-21 13:44:00,1.61875,1.6189,1.61875,1.6188,21100000.0
2009-12-21 13:45:00,1.6188,1.61905,1.61855,1.61885,80500000.0
2009-12-21 13:46:00,1.61885,1.6191,1.61885,1.61895,21000000.0
2009-12-21 13:47:00,1.6189,1.61915,1.6188,1.61895,53300000.0
2009-12-21 13:48:00,1.619,1.6191,1.6189,1.61905,23400000.0
2009-12-21 13:49:00,1.6191,1.6192,1.6189,1.61895,38200000.0
2009-12-21 13:50:00,1.619,1.6192,1.6187,1.6188,51300000.0
2009-12-21 13:51:00,1.61885,1.6189,1.6182,1.61845,93800000.0
2009-12-21 13:52:00,1.61845,1.6186,1.6183,1.6185,17800000.0
2009-12-21 13:53:00,1.6187,1.6188,1.61855,1.6188,43400000.0
2009-12-21 13:54:00,1.6188,1.61895,1.6186,1.61895,77600000.0
2009-12-21 13:55:00,1.619,1.619,1.61885,1.61885,34500000.0
2009-12-21 13:56:00,1.6188,1.61895,1.6188,1.61895,16500000.0
2009-12-21 13:57:00,1.6189,1.6191,1.6189,1.6191,31800000.0
2009-12-21 13:58:00,1.61905,1.6193,1.619,1.61925,43900000.0
2009-12-21 13:59:00,1.61925,1.61945,1.61905,1.6191,54200000.0
2009-12-21 14:00:00,1.61915,1.61935,1.619,1.61905,92800000.0
2009-12-21 14:01:00,1.6191,1.6194,1.61895,1.6192,62300000.0
2009-12-21 14:02:00,1.6191,1.6193,1.6187,1.6191,105500000.0
2009-12-21 14:03:00,1.6191,1.6193,1.61875,1.61905,74700000.0
2009-12-21 14:04:00,1.61905,1.6192,1.61885,1.61885,35200000.0
2009-12-21 14:05:00,1.61885,1.61905,1.6187,1.6188,55000000.0
2009-12-21 14:06:00,1.61875,1.61885,1.6186,1.6186,59900000.0
2009-12-21 14:07:00,1.6187,1.61875,1.6183,1.6186,104800000.0
2009-12-21 14:08:00,1.6186,1.61875,1.61845,1.6187,38700000.0
2009-12-21 14:09:00,1.61865,1.6195,1.61865,1.61925,52200000.0
2009-12-21 14:10:00,1.6194,1.61945,1.6194,1.61945,4300000.0
2009-12-21 14:11:00,1.61955,1.61955,1.6193,1.6194,27100000.0
2009-12-21 14:12:00,1.6194,1.61945,1.6192,1.6194,44600000.0
2009-12-21 14:13:00,1.6194,1.6194,1.61925,1.61925,40000000.0
2009-12-21 14:14:00,1.6193,1.6195,1.61915,1.61945,30900000.0
2009-12-21 14:15:00,1.6195,1.61965,1.6194,1.6194,29600000.0
2009-12-21 14:16:00,1.61945,1.61955,1.61935,1.6195,40400000.0
2009-12-21 14:17:00,1.6195,1.61955,1.6193,1.6194,41600000.0
2009-12-21 14:18:00,1.6193,1.6193,1.61905,1.61925,28100000.0
2009-12-21 14:19:00,1.61925,1.61945,1.61915,1.61935,44300000.0
2009-12-21 14:20:00,1.61945,1.6195,1.6193,1.6195,17000000.0
2009-12-21 14:21:00,1.6195,1.6201,1.6194,1.62,82000000.0
2009-12-21 14:22:00,1.62,1.6202,1.61965,1.61995,123200000.0
2009-12-21 14:23:00,1.62,1.6204,1.61955,1.6198,180300000.0
2009-12-21 14:24:00,1.6198,1.61995,1.61965,1.61985,79200000.0
2009-12-21 14:25:00,1.61985,1.61985,1.6192,1.6194,106900000.0
2009-12-21 14:26:00,1.6194,1.61955,1.61925,1.61945,73200000.0
2009-12-21 14:27:00,1.61955,1.6197,1.6191,1.6191,87500000.0
2009-12-21 14:28:00,1.61915,1.61925,1.61865,1.6191,124100000.0
2009-12-21 14:29:00,1.61925,1.6193,1.61905,1.61925,41500000.0
2009-12-21 14:30:00,1.6193,1.61985,1.6192,1.6196,68300000.0
2009-12-21 14:31:00,1.6196,1.6197,1.61945,1.61955,65800000.0
2009-12-21 14:32:00,1.6195,1.61985,1.61945,1.6198,49700000.0
2009-12-21 14:33:00,1.61975,1.6199,1.6197,1.6198,96700000.0
2009-12-21 14:34:00,1.6199,1.6199,1.61975,1.6198,77700000.0
2009-12-21 14:35:00,1.6198,1.6203,1.6197,1.6201,116100000.0
2009-12-21 14:36:00,1.6202,1.6205,1.6201,1.62025,38500000.0
2009-12-21 14:37:00,1.6203,1.6203,1.62,1.6201,36000000.0
2009-12-21 14:38:00,1.6201,1.6203,1.6199,1.62015,68300000.0
2009-12-21 14:39:00,1.62015,1.62015,1.62,1.6201,12100000.0
2009-12-21 14:40:00,1.6201,1.6201,1.6199,1.6199,28100000.0
2009-12-21 14:41:00,1.6198,1.62015,1.6198,1.61995,40400000.0
2009-12-21 14:42:00,1.61995,1.6202,1.61985,1.62,59700000.0
2009-12-21 14:43:00,1.62,1.6202,1.61995,1.6201,96300000.0
2009-12-21 14:44:00,1.62005,1.6201,1.6197,1.6197,111100000.0
2009-12-21 14:45:00,1.6198,1.62015,1.6196,1.61975,74100000.0
2009-12-21 14:46:00,1.61975,1.61975,1.6186,1.6186,138100000.0
2009-12-21 14:47:00,1.61865,1.6188,1.61855,1.61865,115500000.0
2009-12-21 14:48:00,1.6187,1.619,1.6187,1.619,42400000.0
2009-12-21 14:49:00,1.6189,1.619,1.6188,1.6188,17800000.0
2009-12-21 14:50:00,1.6189,1.61895,1.6187,1.61885,41000000.0
2009-12-21 14:51:00,1.61885,1.619,1.6188,1.61885,47000000.0
2009-12-21 14:52:00,1.61885,1.6191,1.6188,1.6191,36900000.0
2009-12-21 14:53:00,1.6191,1.6196,1.61895,1.6195,102500000.0
2009-12-21 14:54:00,1.61955,1.6199,1.6194,1.6197,73500000.0
2009-12-21 14:55:00,1.61975,1.6207,1.6197,1.6205,114400000.0
2009-12-21 14:56:00,1.6205,1.6206,1.62015,1.6205,117600000.0
2009-12-21 14:57:00,1.6205,1.62095,1.6203,1.6206,113200000.0
2009-12-21 14:58:00,1.62065,1.62065,1.6202,1.62025,87700000.0
2009-12-21 14:59:00,1.62025,1.6203,1.62,1.62,75600000.0
2009-12-21 15:00:00,1.62,1.6205,1.62,1.62045,98100000.0
2009-12-21 15:01:00,1.62045,1.6207,1.6203,1.6203,87800000.0
2009-12-21 15:02:00,1.62025,1.62045,1.62025,1.62045,62800000.0
2009-12-21 15:03:00,1.62045,1.62055,1.62035,1.6205,51200000.0
2009-12-21 15:04:00,1.6205,1.6206,1.6201,1.6205,101300000.0
2009-12-21 15:05:00,1.6205,1.62075,1.6204,1.62065,84300000.0
2009-12-21 15:06:00,1.6207,1.6208,1.62035,1.62065,97900000.0
2009-12-21 15:07:00,1.6206,1.62085,1.62035,1.6205,138300000.0
2009-12-21 15:08:00,1.6206,1.6206,1.6203,1.62055,121400000.0
2009-12-21 15:09:00,1.62055,1.62055,1.6202,1.6203,80700000.0
2009-12-21 15:10:00,1.62035,1.62055,1.62015,1.62045,79700000.0
2009-12-21 15:11:00,1.6205,1.6207,1.6205,1.62065,30300000.0
2009-12-21 15:12:00,1.6207,1.62135,1.62065,1.62105,133000000.0
2009-12-21 15:13:00,1.6211,1.6213,1.621,1.62125,68400000.0
2009-12-21 15:14:00,1.6213,1.62145,1.6211,1.62135,108600000.0
2009-12-21 15:15:00,1.621,1.62115,1.62085,1.6209,95400000.0
2009-12-21 15:16:00,1.621,1.62115,1.6208,1.6208,64600000.0
2009-12-21 15:17:00,1.6207,1.6208,1.61985,1.6199,241900000.0
2009-12-21 15:18:00,1.6199,1.6204,1.6198,1.6204,86900000.0
2009-12-21 15:19:00,1.6204,1.621,1.62035,1.621,64700000.0
2009-12-21 15:20:00,1.62095,1.62135,1.62095,1.62105,51400000.0
2009-12-21 15:21:00,1.6209,1.621,1.62075,1.6209,98400000.0
2009-12-21 15:22:00,1.6209,1.621,1.6204,1.6204,103600000.0
2009-12-21 15:23:00,1.6204,1.6204,1.6202,1.62025,80000000.0
2009-12-21 15:24:00,1.62025,1.62035,1.6198,1.6199,74300000.0
2009-12-21 15:25:00,1.6196,1.61985,1.6196,1.6198,57200000.0
2009-12-21 15:26:00,1.6198,1.6199,1.6196,1.61985,56400000.0
2009-12-21 15:27:00,1.61985,1.61995,1.6197,1.61975,63500000.0
2009-12-21 15:28:00,1.61975,1.61995,1.61965,1.6197,69900000.0
2009-12-21 15:29:00,1.61965,1.6199,1.61955,1.61955,42700000.0
2009-12-21 15:30:00,1.6196,1.62025,1.61955,1.6196,221100000.0
2009-12-21 15:31:00,1.6197,1.6198,1.61935,1.61955,133300000.0
2009-12-21 15:32:00,1.6196,1.6196,1.61915,1.6192,90800000.0
2009-12-21 15:33:00,1.6193,1.6195,1.61905,1.61935,81400000.0
2009-12-21 15:34:00,1.6194,1.62,1.6193,1.62,73400000.0
2009-12-21 15:35:00,1.62,1.62045,1.62,1.62025,71600000.0
2009-12-21 15:36:00,1.6202,1.62055,1.62015,1.62055,88400000.0
2009-12-21 15:37:00,1.6205,1.62095,1.62045,1.6209,52500000.0
2009-12-21 15:38:00,1.62085,1.621,1.6202,1.62035,95300000.0
2009-12-21 15:39:00,1.62035,1.6205,1.6201,1.62015,94100000.0
2009-12-21 15:40:00,1.62015,1.6206,1.6201,1.6206,91900000.0
2009-12-21 15:41:00,1.6206,1.6207,1.62005,1.62005,65000000.0
2009-12-21 15:42:00,1.62,1.6205,1.62,1.6204,74200000.0
2009-12-21 15:43:00,1.62045,1.62065,1.6203,1.62045,71600000.0
2009-12-21 15:44:00,1.6205,1.6209,1.6205,1.6208,42100000.0
2009-12-21 15:45:00,1.6207,1.6211,1.6205,1.6211,115200000.0
2009-12-21 15:46:00,1.62105,1.6211,1.6203,1.62055,84300000.0
2009-12-21 15:47:00,1.62055,1.62095,1.6203,1.62085,68700000.0
2009-12-21 15:48:00,1.62075,1.62105,1.6205,1.6205,123200000.0
2009-12-21 15:49:00,1.62055,1.62065,1.62035,1.6204,72500000.0
2009-12-21 15:50:00,1.62035,1.6205,1.6201,1.6203,65200000.0
2009-12-21 15:51:00,1.62035,1.6206,1.62025,1.6204,101900000.0
2009-12-21 15:52:00,1.62045,1.62065,1.62035,1.62035,62000000.0
2009-12-21 15:53:00,1.62045,1.6205,1.6203,1.62035,74100000.0
2009-12-21 15:54:00,1.62035,1.62075,1.6203,1.62055,57800000.0
2009-12-21 15:55:00,1.62075,1.622,1.62075,1.6219,134200000.0
2009-12-21 15:56:00,1.6219,1.6219,1.62115,1.62115,163300000.0
2009-12-21 15:57:00,1.6213,1.62135,1.621,1.62135,56000000.0
2009-12-21 15:58:00,1.62135,1.62135,1.6206,1.62095,77000000.0
2009-12-21 15:59:00,1.621,1.62265,1.62085,1.62265,145100000.0
2009-12-21 16:00:00,1.62255,1.62255,1.6218,1.622,187200000.0
2009-12-21 16:01:00,1.622,1.62215,1.62155,1.62155,123700000.0
2009-12-21 16:02:00,1.62155,1.6218,1.6214,1.6217,157600000.0
2009-12-21 16:03:00,1.62165,1.62185,1.6216,1.6217,122300000.0
2009-12-21 16:04:00,1.62175,1.62225,1.6216,1.6221,151100000.0
2009-12-21 16:05:00,1.62215,1.62225,1.62135,1.6215,124300000.0
2009-12-21 16:06:00,1.62145,1.6216,1.6212,1.6212,80500000.0
2009-12-21 16:07:00,1.6212,1.6213,1.6211,1.6212,24800000.0
2009-12-21 16:08:00,1.6212,1.62175,1.62115,1.62155,80500000.0
2009-12-21 16:09:00,1.6216,1.6217,1.62155,1.6217,34200000.0
2009-12-21 16:10:00,1.6217,1.6217,1.62145,1.62145,94400000.0
2009-12-21 16:11:00,1.6214,1.62145,1.62105,1.62145,103800000.0
2009-12-21 16:12:00,1.6214,1.62145,1.6213,1.62145,34600000.0
2009-12-21 16:13:00,1.62145,1.62145,1.62115,1.62115,30400000.0
2009-12-21 16:14:00,1.62115,1.6213,1.6209,1.6209,51900000.0
2009-12-21 16:15:00,1.6209,1.62125,1.6209,1.6211,79100000.0
2009-12-21 16:16:00,1.6211,1.62115,1.62095,1.62105,185500000.0
2009-12-21 16:17:00,1.62105,1.6216,1.6209,1.62145,188300000.0
2009-12-21 16:18:00,1.6214,1.6218,1.6212,1.6215,147900000.0
2009-12-21 16:19:00,1.6215,1.622,1.62125,1.6216,133500000.0
2009-12-21 16:20:00,1.62165,1.62175,1.62135,1.62145,84600000.0
2009-12-21 16:21:00,1.62145,1.62155,1.6212,1.6212,56800000.0
2009-12-21 16:22:00,1.62115,1.62135,1.62115,1.62135,58700000.0
2009-12-21 16:23:00,1.62135,1.62155,1.6213,1.6213,52200000.0
2009-12-21 16:24:00,1.62125,1.6214,1.6211,1.62125,60400000.0
2009-12-21 16:25:00,1.62125,1.6214,1.62105,1.6211,85300000.0
2009-12-21 16:26:00,1.6211,1.62125,1.62085,1.62105,147200000.0
2009-12-21 16:27:00,1.62095,1.62145,1.6208,1.62105,112000000.0
2009-12-21 16:28:00,1.62105,1.62145,1.62075,1.621,178700000.0
2009-12-21 16:29:00,1.621,1.62205,1.6209,1.6219,225600000.0
2009-12-21 16:30:00,1.6219,1.62205,1.62085,1.62095,144000000.0
2009-12-21 16:31:00,1.62095,1.621,1.6207,1.62095,96100000.0
2009-12-21 16:32:00,1.62095,1.62115,1.62075,1.6209,100700000.0
2009-12-21 16:33:00,1.6209,1.62115,1.6205,1.62065,154400000.0
2009-12-21 16:34:00,1.62065,1.6212,1.62065,1.6208,76700000.0
2009-12-21 16:35:00,1.6208,1.6213,1.6207,1.62075,60100000.0
2009-12-21 16:36:00,1.62075,1.6209,1.61985,1.6199,118900000.0
2009-12-21 16:37:00,1.62005,1.6205,1.61995,1.62005,134500000.0
2009-12-21 16:38:00,1.62005,1.62015,1.61975,1.6198,123100000.0
2009-12-21 16:39:00,1.61985,1.6203,1.6198,1.6202,139000000.0
2009-12-21 16:40:00,1.6202,1.6202,1.6198,1.6199,82400000.0
2009-12-21 16:41:00,1.61995,1.62055,1.61985,1.6203,105600000.0
2009-12-21 16:42:00,1.62025,1.6203,1.61985,1.61995,204900000.0
2009-12-21 16:43:00,1.62,1.6202,1.61995,1.6201,63900000.0
2009-12-21 16:44:00,1.6201,1.62015,1.6199,1.6199,117200000.0
2009-12-21 16:45:00,1.6199,1.62015,1.6196,1.6196,139000000.0
2009-12-21 16:46:00,1.6197,1.6199,1.61935,1.61955,122900000.0
2009-12-21 16:47:00,1.61955,1.61995,1.61945,1.61985,92400000.0
2009-12-21 16:48:00,1.62,1.6204,1.6199,1.62015,120400000.0
2009-12-21 16:49:00,1.62015,1.6208,1.62015,1.6205,216400000.0
2009-12-21 16:50:00,1.62055,1.62075,1.6204,1.6204,81600000.0
2009-12-21 16:51:00,1.6203,1.6204,1.6201,1.62025,120300000.0
2009-12-21 16:52:00,1.6202,1.6206,1.62,1.6204,78500000.0
2009-12-21 16:53:00,1.62035,1.6204,1.6201,1.6203,116900000.0
2009-12-21 16:54:00,1.6203,1.6207,1.6202,1.6204,97400000.0
2009-12-21 16:55:00,1.6203,1.62075,1.6203,1.62065,68000000.0
2009-12-21 16:56:00,1.6207,1.621,1.62065,1.62075,101600000.0
2009-12-21 16:57:00,1.6208,1.621,1.6205,1.6208,154200000.0
2009-12-21 16:58:00,1.62085,1.6209,1.6205,1.6209,90500000.0
2009-12-21 16:59:00,1.62095,1.6212,1.62045,1.6212,160100000.0
2009-12-21 17:00:00,1.6212,1.6224,1.62095,1.6222,191300000.0
2009-12-21 17:01:00,1.6222,1.62265,1.62205,1.62245,183700000.0
2009-12-21 17:02:00,1.6224,1.62265,1.6217,1.6222,198700000.0
2009-12-21 17:03:00,1.62225,1.6227,1.62185,1.6221,201900000.0
2009-12-21 17:04:00,1.6221,1.62215,1.62185,1.62195,134500000.0
2009-12-21 17:05:00,1.62205,1.62225,1.62185,1.6219,147400000.0
2009-12-21 17:06:00,1.6219,1.6222,1.6219,1.62205,98500000.0
2009-12-21 17:07:00,1.622,1.62205,1.6212,1.62135,146500000.0
2009-12-21 17:08:00,1.62145,1.62155,1.62095,1.62145,254600000.0
2009-12-21 17:09:00,1.62145,1.62155,1.6213,1.6214,74900000.0
2009-12-21 17:10:00,1.6214,1.62165,1.62125,1.6213,185100000.0
2009-12-21 17:11:00,1.6213,1.6217,1.6213,1.62145,144500000.0
2009-12-21 17:12:00,1.6214,1.62185,1.6213,1.6215,182200000.0
2009-12-21 17:13:00,1.6215,1.62165,1.62125,1.62125,171800000.0
2009-12-21 17:14:00,1.62125,1.6216,1.62095,1.6212,168900000.0
2009-12-21 17:15:00,1.62115,1.62135,1.62085,1.62095,185300000.0
2009-12-21 17:16:00,1.62095,1.6211,1.62025,1.62025,165000000.0
2009-12-21 17:17:00,1.62025,1.6205,1.62,1.6201,135700000.0
2009-12-21 17:18:00,1.6202,1.6203,1.62005,1.62025,51800000.0
2009-12-21 17:19:00,1.6203,1.62045,1.62025,1.62035,55000000.0
2009-12-21 17:20:00,1.62035,1.62075,1.62025,1.6203,86800000.0
2009-12-21 17:21:00,1.6203,1.62065,1.6203,1.6205,155200000.0
2009-12-21 17:22:00,1.6205,1.6207,1.62035,1.62065,334500000.0
2009-12-21 17:23:00,1.6206,1.62095,1.6204,1.62065,364000000.0
2009-12-21 17:24:00,1.6207,1.62075,1.62025,1.62055,111000000.0
2009-12-21 17:25:00,1.6205,1.62075,1.62015,1.62055,192200000.0
2009-12-21 17:26:00,1.6204,1.6208,1.62015,1.6205,140100000.0
2009-12-21 17:27:00,1.6205,1.6208,1.62045,1.6207,51300000.0
2009-12-21 17:28:00,1.62065,1.6208,1.6204,1.62065,154800000.0
2009-12-21 17:29:00,1.62065,1.6207,1.6203,1.6206,146600000.0
2009-12-21 17:30:00,1.62045,1.62045,1.62015,1.62035,152400000.0
2009-12-21 17:31:00,1.6203,1.62065,1.6203,1.6204,95200000.0
2009-12-21 17:32:00,1.6204,1.6205,1.6199,1.6201,152500000.0
2009-12-21 17:33:00,1.6201,1.62045,1.6201,1.62035,88000000.0
2009-12-21 17:34:00,1.6204,1.62055,1.62025,1.62025,120200000.0
2009-12-21 17:35:00,1.62035,1.62035,1.61995,1.62,150600000.0
2009-12-21 17:36:00,1.6201,1.62035,1.61985,1.62035,65900000.0
2009-12-21 17:37:00,1.6203,1.6205,1.6202,1.62025,133400000.0
2009-12-21 17:38:00,1.62025,1.62045,1.61995,1.62005,176200000.0
2009-12-21 17:39:00,1.62005,1.62025,1.61945,1.61965,216800000.0
2009-12-21 17:40:00,1.61965,1.61995,1.61965,1.6198,71300000.0
2009-12-21 17:41:00,1.61985,1.61995,1.6188,1.6189,184600000.0
2009-12-21 17:42:00,1.61885,1.619,1.61865,1.6189,172100000.0
2009-12-21 17:43:00,1.6189,1.6191,1.61875,1.61905,201600000.0
2009-12-21 17:44:00,1.6191,1.6191,1.6185,1.61885,102900000.0
2009-12-21 17:45:00,1.61895,1.61915,1.6188,1.61905,155700000.0
2009-12-21 17:46:00,1.61905,1.6192,1.6187,1.6192,132500000.0
2009-12-21 17:47:00,1.61915,1.61915,1.61845,1.6185,120400000.0
2009-12-21 17:48:00,1.61845,1.61875,1.6184,1.6184,84700000.0
2009-12-21 17:49:00,1.61845,1.61855,1.6183,1.61835,70000000.0
2009-12-21 17:50:00,1.6183,1.61835,1.61815,1.61835,158900000.0
2009-12-21 17:51:00,1.61835,1.61855,1.61815,1.6184,75500000.0
2009-12-21 17:52:00,1.6185,1.6188,1.61835,1.61835,132800000.0
2009-12-21 17:53:00,1.6184,1.61885,1.61835,1.61875,57900000.0
2009-12-21 17:54:00,1.61875,1.6189,1.61865,1.61885,75300000.0
2009-12-21 17:55:00,1.61895,1.6191,1.6188,1.619,44200000.0
2009-12-21 17:56:00,1.619,1.61925,1.6189,1.61915,57200000.0
2009-12-21 17:57:00,1.6191,1.61925,1.619,1.61915,53100000.0
2009-12-21 17:58:00,1.61915,1.61925,1.6188,1.619,140500000.0
2009-12-21 17:59:00,1.6191,1.61955,1.61875,1.6191,162700000.0
2009-12-21 18:00:00,1.6191,1.6203,1.61895,1.61995,149000000.0
2009-12-21 18:01:00,1.61995,1.62085,1.61985,1.6208,193000000.0
2009-12-21 18:02:00,1.6208,1.6209,1.6198,1.62,128000000.0
2009-12-21 18:03:00,1.62005,1.6206,1.62,1.6203,112200000.0
2009-12-21 18:04:00,1.6203,1.62045,1.6201,1.62025,97300000.0
2009-12-21 18:05:00,1.62025,1.6207,1.6201,1.6207,73300000.0
2009-12-21 18:06:00,1.6207,1.6207,1.6203,1.62045,125400000.0
2009-12-21 18:07:00,1.6205,1.62065,1.6204,1.62065,70000000.0
2009-12-21 18:08:00,1.62065,1.6208,1.62025,1.6205,141100000.0
2009-12-21 18:09:00,1.6205,1.62165,1.6205,1.6216,124800000.0
2009-12-21 18:10:00,1.62155,1.62195,1.62155,1.62195,54200000.0
2009-12-21 18:11:00,1.62195,1.62195,1.6217,1.62195,66300000.0
2009-12-21 18:12:00,1.6219,1.6221,1.62135,1.6214,103800000.0
2009-12-21 18:13:00,1.6214,1.62155,1.62115,1.62125,140800000.0
2009-12-21 18:14:00,1.62125,1.6215,1.6211,1.6214,87300000.0
2009-12-21 18:15:00,1.6214,1.6214,1.6212,1.6214,74300000.0
2009-12-21 18:16:00,1.62135,1.62145,1.6212,1.62135,56100000.0
2009-12-21 18:17:00,1.62135,1.6218,1.6212,1.62175,107900000.0
2009-12-21 18:18:00,1.62175,1.6221,1.6215,1.62195,99300000.0
2009-12-21 18:19:00,1.62195,1.62205,1.6218,1.6219,26400000.0
2009-12-21 18:20:00,1.6219,1.6219,1.62165,1.62175,44800000.0
2009-12-21 18:21:00,1.6218,1.6218,1.6216,1.6217,116800000.0
2009-12-21 18:22:00,1.6218,1.62205,1.62155,1.62205,85700000.0
2009-12-21 18:23:00,1.62205,1.62275,1.62195,1.62235,157300000.0
2009-12-21 18:24:00,1.622,1.62265,1.622,1.6222,155200000.0
2009-12-21 18:25:00,1.6222,1.6226,1.622,1.62255,91900000.0
2009-12-21 18:26:00,1.62255,1.6228,1.62245,1.62275,120900000.0
2009-12-21 18:27:00,1.62275,1.62275,1.62185,1.62185,135600000.0
2009-12-21 18:28:00,1.6219,1.6225,1.6219,1.62245,190100000.0
2009-12-21 18:29:00,1.6224,1.6229,1.62225,1.62285,104200000.0
2009-12-21 18:30:00,1.62285,1.62285,1.62215,1.62215,122700000.0
2009-12-21 18:31:00,1.6222,1.62225,1.62195,1.622,103800000.0
2009-12-21 18:32:00,1.622,1.62225,1.62155,1.62155,87300000.0
2009-12-21 18:33:00,1.62155,1.6218,1.6211,1.6212,119300000.0
2009-12-21 18:34:00,1.62105,1.6212,1.62075,1.62105,198600000.0
2009-12-21 18:35:00,1.621,1.6212,1.62085,1.62105,52600000.0
2009-12-21 18:36:00,1.62105,1.6213,1.6209,1.6211,105400000.0
2009-12-21 18:37:00,1.6211,1.62135,1.62095,1.6211,188900000.0
2009-12-21 18:38:00,1.62115,1.62115,1.6207,1.621,150000000.0
2009-12-21 18:39:00,1.621,1.6211,1.6204,1.6204,263900000.0
2009-12-21 18:40:00,1.6204,1.6209,1.6204,1.6205,74900000.0
2009-12-21 18:41:00,1.6205,1.6205,1.6203,1.62045,125200000.0
2009-12-21 18:42:00,1.62045,1.62075,1.62045,1.62055,91900000.0
2009-12-21 18:43:00,1.62055,1.6208,1.62045,1.62055,89300000.0
2009-12-21 18:44:00,1.6205,1.6208,1.6205,1.6208,82700000.0
2009-12-21 18:45:00,1.6208,1.621,1.62065,1.62095,58700000.0
2009-12-21 18:46:00,1.621,1.6212,1.62085,1.62085,64500000.0
2009-12-21 18:47:00,1.62085,1.6209,1.6205,1.6209,46900000.0
2009-12-21 18:48:00,1.6209,1.621,1.6209,1.62095,36800000.0
2009-12-21 18:49:00,1.62095,1.62135,1.6209,1.62115,96600000.0
2009-12-21 18:50:00,1.62115,1.6212,1.6209,1.621,75400000.0
2009-12-21 18:51:00,1.621,1.62115,1.6209,1.621,123900000.0
2009-12-21 18:52:00,1.62095,1.62145,1.62095,1.6214,203200000.0
2009-12-21 18:53:00,1.62135,1.6216,1.6212,1.6214,76600000.0
2009-12-21 18:54:00,1.62145,1.62185,1.62135,1.6216,140500000.0
2009-12-21 18:55:00,1.6216,1.62175,1.62115,1.62115,165400000.0
2009-12-21 18:56:00,1.6212,1.62125,1.6209,1.6212,43900000.0
2009-12-21 18:57:00,1.62115,1.62145,1.621,1.6213,124500000.0
2009-12-21 18:58:00,1.6213,1.62135,1.62105,1.6213,155500000.0
2009-12-21 18:59:00,1.6213,1.62145,1.621,1.6211,78400000.0
2009-12-21 19:00:00,1.6211,1.6214,1.621,1.6213,70100000.0
2009-12-21 19:01:00,1.62135,1.6219,1.6213,1.6216,85100000.0
2009-12-21 19:02:00,1.62155,1.6216,1.6214,1.6216,195800000.0
2009-12-21 19:03:00,1.6215,1.62165,1.6213,1.6215,288500000.0
2009-12-21 19:04:00,1.6215,1.62165,1.6213,1.6216,135800000.0
2009-12-21 19:05:00,1.62145,1.62145,1.62105,1.62115,186600000.0
2009-12-21 19:06:00,1.6212,1.62155,1.62085,1.6213,87500000.0
2009-12-21 19:07:00,1.6213,1.6214,1.6212,1.6213,50100000.0
2009-12-21 19:08:00,1.6213,1.6218,1.6213,1.6217,65000000.0
2009-12-21 19:09:00,1.62175,1.622,1.62155,1.62165,79600000.0
2009-12-21 19:10:00,1.62165,1.62215,1.6216,1.62215,70800000.0
2009-12-21 19:11:00,1.6221,1.62215,1.6217,1.6217,120100000.0
2009-12-21 19:12:00,1.6217,1.6217,1.62145,1.62155,79000000.0
2009-12-21 19:13:00,1.62155,1.62185,1.6213,1.6217,171300000.0
2009-12-21 19:14:00,1.62175,1.6222,1.6217,1.62215,112600000.0
2009-12-21 19:15:00,1.62215,1.6222,1.62175,1.6218,158600000.0
2009-12-21 19:16:00,1.62175,1.622,1.6216,1.62185,125200000.0
2009-12-21 19:17:00,1.6219,1.62205,1.62175,1.62205,72000000.0
2009-12-21 19:18:00,1.62205,1.62225,1.62195,1.6221,92300000.0
2009-12-21 19:19:00,1.62215,1.62215,1.6218,1.6219,75900000.0
2009-12-21 19:20:00,1.6219,1.62195,1.62125,1.62145,101500000.0
2009-12-21 19:21:00,1.62145,1.62145,1.6206,1.6207,196200000.0
2009-12-21 19:22:00,1.62065,1.62125,1.6205,1.6211,95300000.0
2009-12-21 19:23:00,1.62105,1.6212,1.62105,1.6211,84100000.0
2009-12-21 19:24:00,1.6211,1.62135,1.6211,1.6212,63500000.0
2009-12-21 19:25:00,1.6212,1.6212,1.62095,1.62105,54900000.0
2009-12-21 19:26:00,1.62105,1.62105,1.6209,1.621,95400000.0
2009-12-21 19:27:00,1.621,1.6211,1.62095,1.621,29100000.0
2009-12-21 19:28:00,1.621,1.6215,1.621,1.62135,62900000.0
2009-12-21 19:29:00,1.62145,1.6215,1.62075,1.62115,86500000.0
2009-12-21 19:30:00,1.62115,1.6212,1.621,1.621,99000000.0
2009-12-21 19:31:00,1.621,1.62125,1.621,1.6212,124900000.0
2009-12-21 19:32:00,1.62115,1.62135,1.6211,1.62125,101300000.0
2009-12-21 19:33:00,1.6213,1.6214,1.62115,1.62135,148200000.0
2009-12-21 19:34:00,1.62135,1.62145,1.6212,1.62125,116500000.0
2009-12-21 19:35:00,1.62125,1.6214,1.62115,1.62115,108100000.0
2009-12-21 19:36:00,1.62125,1.62135,1.62125,1.6213,98200000.0
2009-12-21 19:37:00,1.6213,1.6214,1.62125,1.62135,111900000.0
2009-12-21 19:38:00,1.62135,1.62145,1.6212,1.6214,69600000.0
2009-12-21 19:39:00,1.62135,1.6217,1.62125,1.6217,108400000.0
2009-12-21 19:40:00,1.6217,1.62195,1.62165,1.6219,176800000.0
2009-12-21 19:41:00,1.6219,1.6222,1.62185,1.622,69900000.0
2009-12-21 19:42:00,1.62205,1.62215,1.6219,1.622,48400000.0
2009-12-21 19:43:00,1.622,1.6227,1.622,1.6226,93400000.0
2009-12-21 19:44:00,1.6226,1.62285,1.6226,1.6228,49800000.0
2009-12-21 19:45:00,1.6228,1.6228,1.6226,1.6227,49800000.0
2009-12-21 19:46:00,1.62265,1.62285,1.62255,1.6227,69200000.0
2009-12-21 19:47:00,1.6227,1.62325,1.6226,1.62315,116000000.0
2009-12-21 19:48:00,1.62315,1.62315,1.62295,1.62305,165200000.0
2009-12-21 19:49:00,1.6231,1.62385,1.6231,1.6234,136800000.0
2009-12-21 19:50:00,1.6234,1.6235,1.62305,1.62325,267600000.0
2009-12-21 19:51:00,1.6232,1.6233,1.6227,1.6227,129100000.0
2009-12-21 19:52:00,1.6227,1.6229,1.6227,1.6227,65400000.0
2009-12-21 19:53:00,1.6228,1.62285,1.62265,1.62275,155300000.0
2009-12-21 19:54:00,1.62275,1.62285,1.6224,1.62255,149000000.0
2009-12-21 19:55:00,1.62255,1.6227,1.6225,1.6227,144300000.0
2009-12-21 19:56:00,1.6227,1.6227,1.62205,1.6222,150300000.0
2009-12-21 19:57:00,1.62225,1.62265,1.62225,1.62255,76800000.0
2009-12-21 19:58:00,1.6226,1.62275,1.62255,1.62275,36100000.0
2009-12-21 19:59:00,1.6224,1.6228,1.6221,1.6224,161500000.0
2009-12-21 20:00:00,1.6224,1.6225,1.6222,1.62235,189500000.0
2009-12-21 20:01:00,1.6223,1.62235,1.6221,1.62235,167000000.0
2009-12-21 20:02:00,1.6224,1.6225,1.6223,1.6223,28800000.0
2009-12-21 20:03:00,1.62225,1.6224,1.62225,1.62225,17200000.0
2009-12-21 20:04:00,1.6223,1.6224,1.6222,1.62235,60200000.0
2009-12-21 20:05:00,1.6223,1.6226,1.6223,1.62245,56700000.0
2009-12-21 20:06:00,1.6224,1.6226,1.6223,1.62235,104500000.0
2009-12-21 20:07:00,1.62235,1.6227,1.62235,1.62245,151200000.0
2009-12-21 20:08:00,1.6225,1.6227,1.62245,1.62265,49600000.0
2009-12-21 20:09:00,1.62265,1.62265,1.6224,1.62255,104300000.0
2009-12-21 20:10:00,1.62255,1.62275,1.62235,1.6227,85500000.0
2009-12-21 20:11:00,1.6227,1.6227,1.62225,1.62225,153100000.0
2009-12-21 20:12:00,1.62225,1.62265,1.62225,1.6226,103600000.0
2009-12-21 20:13:00,1.6226,1.6226,1.6224,1.62245,125400000.0
2009-12-21 20:14:00,1.62245,1.62255,1.62175,1.6222,181700000.0
2009-12-21 20:15:00,1.62225,1.62245,1.62215,1.62215,205900000.0
2009-12-21 20:16:00,1.6222,1.62235,1.62185,1.622,92100000.0
2009-12-21 20:17:00,1.62205,1.6222,1.62185,1.622,76100000.0
2009-12-21 20:18:00,1.622,1.6221,1.62185,1.62205,117100000.0
2009-12-21 20:19:00,1.62205,1.62205,1.62165,1.62185,103600000.0
2009-12-21 20:20:00,1.6218,1.6218,1.6215,1.6218,170300000.0
2009-12-21 20:21:00,1.6218,1.62195,1.62155,1.62195,112200000.0
2009-12-21 20:22:00,1.62195,1.622,1.6216,1.6216,72700000.0
2009-12-21 20:23:00,1.6217,1.622,1.6215,1.6217,178400000.0
2009-12-21 20:24:00,1.6217,1.6219,1.6217,1.6219,122000000.0
2009-12-21 20:25:00,1.6219,1.62215,1.62175,1.62215,141000000.0
2009-12-21 20:26:00,1.62215,1.62235,1.62165,1.622,150500000.0
2009-12-21 20:27:00,1.622,1.62205,1.62155,1.6217,89400000.0
2009-12-21 20:28:00,1.6217,1.6219,1.62135,1.6216,134400000.0
2009-12-21 20:29:00,1.6216,1.6217,1.6214,1.6214,49600000.0
2009-12-21 20:30:00,1.62135,1.62175,1.62135,1.62165,123400000.0
2009-12-21 20:31:00,1.6216,1.6219,1.62155,1.6216,176400000.0
2009-12-21 20:32:00,1.6216,1.6218,1.62145,1.6218,80700000.0
2009-12-21 20:33:00,1.62185,1.62185,1.6214,1.62145,109900000.0
2009-12-21 20:34:00,1.6214,1.6216,1.62125,1.6213,131300000.0
2009-12-21 20:35:00,1.6213,1.6214,1.62125,1.6214,66500000.0
2009-12-21 20:36:00,1.62145,1.6219,1.62135,1.6219,93100000.0
2009-12-21 20:37:00,1.6219,1.6219,1.62165,1.6217,93200000.0
2009-12-21 20:38:00,1.6217,1.6225,1.62165,1.6223,72200000.0
2009-12-21 20:39:00,1.62235,1.6225,1.622,1.6221,112800000.0
2009-12-21 20:40:00,1.6221,1.62225,1.622,1.6222,77800000.0
2009-12-21 20:41:00,1.6222,1.62225,1.62195,1.62195,108900000.0
2009-12-21 20:42:00,1.62195,1.62205,1.6215,1.62165,102100000.0
2009-12-21 20:43:00,1.62155,1.62185,1.6214,1.6216,111800000.0
2009-12-21 20:44:00,1.6216,1.62165,1.6214,1.62165,36600000.0
2009-12-21 20:45:00,1.62165,1.62165,1.62145,1.62155,43100000.0
2009-12-21 20:46:00,1.62155,1.62155,1.6213,1.62135,33000000.0
2009-12-21 20:47:00,1.6214,1.6215,1.6214,1.62145,13000000.0
2009-12-21 20:48:00,1.62145,1.62165,1.6213,1.62135,37000000.0
2009-12-21 20:49:00,1.62135,1.62155,1.62135,1.62155,36500000.0
2009-12-21 20:50:00,1.6215,1.62165,1.62145,1.62155,66000000.0
2009-12-21 20:51:00,1.62155,1.6217,1.6214,1.6217,117200000.0
2009-12-21 20:52:00,1.6217,1.6217,1.6215,1.62165,57700000.0
2009-12-21 20:53:00,1.62165,1.62175,1.62155,1.62155,20600000.0
2009-12-21 20:54:00,1.6214,1.6215,1.62115,1.6214,48000000.0
2009-12-21 20:55:00,1.6214,1.6218,1.6214,1.6217,28800000.0
2009-12-21 20:56:00,1.62175,1.62185,1.6216,1.62175,57300000.0
2009-12-21 20:57:00,1.62175,1.62185,1.62165,1.6218,68200000.0
2009-12-21 20:58:00,1.62185,1.62195,1.62175,1.62195,19800000.0
2009-12-21 20:59:00,1.622,1.6221,1.62195,1.62205,50300000.0
2009-12-21 21:00:00,1.62205,1.62215,1.62185,1.622,60200000.0
2009-12-21 21:01:00,1.6219,1.6219,1.6214,1.6215,57600000.0
2009-12-21 21:02:00,1.62155,1.6216,1.6213,1.6213,92700000.0
2009-12-21 21:03:00,1.62125,1.6215,1.62125,1.6214,42500000.0
2009-12-21 21:04:00,1.6215,1.62165,1.6214,1.6214,60400000.0
2009-12-21 21:05:00,1.62145,1.6215,1.62115,1.62115,122500000.0
2009-12-21 21:06:00,1.62115,1.6215,1.6211,1.6211,113000000.0
2009-12-21 21:07:00,1.6211,1.6213,1.621,1.62125,118700000.0
2009-12-21 21:08:00,1.62125,1.62165,1.62125,1.6216,73600000.0
2009-12-21 21:09:00,1.6216,1.62165,1.6211,1.6213,132900000.0
2009-12-21 21:10:00,1.62135,1.6214,1.62125,1.62125,19900000.0
2009-12-21 21:11:00,1.6213,1.6216,1.6212,1.62125,122400000.0
2009-12-21 21:12:00,1.62125,1.62145,1.62125,1.6214,48400000.0
2009-12-21 21:13:00,1.62145,1.6215,1.6213,1.6213,43400000.0
2009-12-21 21:14:00,1.62125,1.62155,1.6212,1.6214,132300000.0
2009-12-21 21:15:00,1.6214,1.6217,1.6214,1.6215,97100000.0
2009-12-21 21:16:00,1.6216,1.6217,1.6214,1.62155,52600000.0
2009-12-21 21:17:00,1.62155,1.6217,1.6214,1.6214,176300000.0
2009-12-21 21:18:00,1.6214,1.6215,1.62115,1.6214,224600000.0
2009-12-21 21:19:00,1.62135,1.62135,1.6211,1.62115,130300000.0
2009-12-21 21:20:00,1.6213,1.6213,1.62115,1.6212,41500000.0
2009-12-21 21:21:00,1.62115,1.6212,1.62055,1.621,144000000.0
2009-12-21 21:22:00,1.6211,1.6211,1.62085,1.62095,98700000.0
2009-12-21 21:23:00,1.6209,1.62095,1.62045,1.6205,118700000.0
2009-12-21 21:24:00,1.62055,1.6207,1.62045,1.6207,55100000.0
2009-12-21 21:25:00,1.62065,1.62075,1.6206,1.62065,70100000.0
2009-12-21 21:26:00,1.62075,1.62075,1.6204,1.6204,29900000.0
2009-12-21 21:27:00,1.6203,1.62055,1.6202,1.62035,53700000.0
2009-12-21 21:28:00,1.62035,1.62045,1.6202,1.62025,76900000.0
2009-12-21 21:29:00,1.6202,1.62035,1.61995,1.62,85000000.0
2009-12-21 21:30:00,1.62,1.62075,1.62,1.62065,109400000.0
2009-12-21 21:31:00,1.6207,1.6212,1.62065,1.6211,110000000.0
2009-12-21 21:32:00,1.62115,1.6213,1.62095,1.621,84400000.0
2009-12-21 21:33:00,1.621,1.621,1.621,1.621,10000000.0
2009-12-21 21:34:00,1.6209,1.6209,1.6209,1.6209,14400000.0
2009-12-21 21:35:00,1.621,1.621,1.621,1.621,2000000.0
2009-12-21 21:36:00,1.6209,1.6211,1.6209,1.62105,18700000.0
2009-12-21 21:37:00,1.62105,1.62115,1.6208,1.6208,20200000.0
2009-12-21 21:38:00,1.62075,1.62085,1.62075,1.62085,10200000.0
2009-12-21 21:39:00,1.62085,1.62095,1.62065,1.62075,41000000.0
2009-12-21 21:40:00,1.6207,1.62075,1.6206,1.62075,91700000.0
2009-12-21 21:41:00,1.62075,1.621,1.62075,1.6209,47100000.0
2009-12-21 21:42:00,1.62095,1.62095,1.62085,1.62085,25800000.0
2009-12-21 21:43:00,1.62085,1.6211,1.62085,1.6211,57500000.0
2009-12-21 21:44:00,1.6211,1.6212,1.6211,1.6212,12700000.0
2009-12-21 21:45:00,1.62115,1.62115,1.6208,1.6209,44900000.0
2009-12-21 21:46:00,1.62095,1.6213,1.62095,1.6213,61400000.0
2009-12-21 21:47:00,1.62125,1.62135,1.621,1.62105,86600000.0
2009-12-21 21:48:00,1.6211,1.62115,1.62095,1.62095,62800000.0
2009-12-21 21:49:00,1.621,1.62115,1.62085,1.62095,63100000.0
2009-12-21 21:50:00,1.62095,1.62105,1.62075,1.62085,150300000.0
2009-12-21 21:51:00,1.62085,1.62145,1.62085,1.6214,148800000.0
2009-12-21 21:52:00,1.62125,1.6216,1.62125,1.6215,48400000.0
2009-12-21 21:53:00,1.6215,1.62165,1.6213,1.6216,82200000.0
2009-12-21 21:54:00,1.62165,1.62165,1.621,1.6212,68100000.0
2009-12-21 21:55:00,1.6212,1.62135,1.62115,1.62115,29900000.0
2009-12-21 21:56:00,1.62125,1.6215,1.6212,1.6214,61900000.0
2009-12-21 21:57:00,1.6214,1.6217,1.6213,1.6217,39000000.0
2009-12-21 21:58:00,1.6217,1.622,1.6217,1.6219,41800000.0
2009-12-21 21:59:00,1.6219,1.6222,1.6218,1.62195,109400000.0
2009-12-21 22:00:00,1.62195,1.62195,1.6214,1.62155,114500000.0
2009-12-21 22:01:00,1.6214,1.62145,1.6208,1.62095,137300000.0
2009-12-21 22:02:00,1.62085,1.62105,1.6201,1.6204,187700000.0
2009-12-21 22:03:00,1.6205,1.6205,1.62,1.62,133800000.0
2009-12-21 22:04:00,1.62,1.6204,1.62,1.6203,95300000.0
2009-12-21 22:05:00,1.6203,1.6204,1.6202,1.62035,83300000.0
2009-12-21 22:06:00,1.6204,1.6206,1.62035,1.6206,18200000.0
2009-12-21 22:07:00,1.6206,1.6206,1.6206,1.6206,1000000.0
2009-12-21 22:08:00,1.62055,1.6206,1.6204,1.62045,40200000.0
2009-12-21 22:09:00,1.6205,1.6205,1.62045,1.62045,22800000.0
2009-12-21 22:10:00,1.62035,1.6209,1.6202,1.62085,153700000.0
2009-12-21 22:11:00,1.62085,1.62085,1.6205,1.6206,163100000.0
2009-12-21 22:12:00,1.6206,1.6206,1.6199,1.62015,270600000.0
2009-12-21 22:13:00,1.62015,1.62065,1.61985,1.62065,138900000.0
2009-12-21 22:14:00,1.6206,1.6207,1.61985,1.62005,240000000.0
2009-12-21 22:15:00,1.6201,1.62015,1.61975,1.62,95400000.0
2009-12-21 22:16:00,1.61985,1.6201,1.6197,1.6197,94500000.0
2009-12-21 22:17:00,1.6197,1.61995,1.6196,1.6197,117700000.0
2009-12-21 22:18:00,1.6197,1.6198,1.6195,1.61965,53400000.0
2009-12-21 22:19:00,1.6196,1.6196,1.6194,1.6196,39300000.0
2009-12-21 22:20:00,1.6197,1.61985,1.6196,1.6198,68800000.0
2009-12-21 22:21:00,1.6197,1.6197,1.61915,1.61945,92300000.0
2009-12-21 22:22:00,1.61945,1.61945,1.6192,1.61945,34700000.0
2009-12-21 22:23:00,1.61945,1.61945,1.61915,1.61915,78400000.0
2009-12-21 22:24:00,1.6191,1.6191,1.6189,1.61895,60900000.0
2009-12-21 22:25:00,1.619,1.6192,1.6189,1.6191,63400000.0
2009-12-21 22:26:00,1.6191,1.61925,1.61905,1.6192,172400000.0
2009-12-21 22:27:00,1.61915,1.6193,1.619,1.6193,156100000.0
2009-12-21 22:28:00,1.61935,1.6195,1.61935,1.6195,23500000.0
2009-12-21 22:29:00,1.6195,1.61975,1.6195,1.61965,41300000.0
2009-12-21 22:30:00,1.61965,1.6197,1.6196,1.61965,50800000.0
2009-12-21 22:31:00,1.6197,1.6198,1.61965,1.6198,156900000.0
2009-12-21 22:32:00,1.6198,1.6198,1.61955,1.61965,59800000.0
2009-12-21 22:33:00,1.61965,1.6197,1.6195,1.6197,32300000.0
2009-12-21 22:34:00,1.6197,1.6198,1.6197,1.6197,18000000.0
2009-12-21 22:35:00,1.6198,1.61985,1.61965,1.6198,26500000.0
2009-12-21 22:36:00,1.61985,1.61995,1.61955,1.61955,55900000.0
2009-12-21 22:37:00,1.6196,1.6196,1.61955,1.6196,10000000.0
2009-12-21 22:38:00,1.6196,1.61965,1.6192,1.6192,60900000.0
2009-12-21 22:39:00,1.6192,1.6193,1.61915,1.6193,35300000.0
2009-12-21 22:40:00,1.6193,1.6193,1.61915,1.61915,23500000.0
2009-12-21 22:41:00,1.6192,1.61945,1.6192,1.6193,34700000.0
2009-12-21 22:42:00,1.6193,1.61945,1.61925,1.61925,25700000.0
2009-12-21 22:43:00,1.61925,1.6196,1.6192,1.61935,100200000.0
2009-12-21 22:44:00,1.61935,1.61965,1.61935,1.6195,106300000.0
2009-12-21 22:45:00,1.61955,1.61975,1.6195,1.6196,66900000.0
2009-12-21 22:46:00,1.6196,1.6196,1.6193,1.6193,63900000.0
2009-12-21 22:47:00,1.6193,1.6197,1.6193,1.61945,99500000.0
2009-12-21 22:48:00,1.6195,1.61955,1.61925,1.61935,135500000.0
2009-12-21 22:49:00,1.6194,1.6194,1.6192,1.6192,107900000.0
2009-12-21 22:50:00,1.61935,1.6195,1.6192,1.6192,92800000.0
2009-12-21 22:51:00,1.6192,1.6193,1.6192,1.6192,48400000.0
2009-12-21 22:52:00,1.6193,1.6194,1.619,1.619,48800000.0
2009-12-21 22:53:00,1.619,1.61915,1.61895,1.619,88600000.0
2009-12-21 22:54:00,1.619,1.61905,1.61895,1.61905,34200000.0
2009-12-21 22:55:00,1.619,1.61905,1.61895,1.619,45400000.0
2009-12-21 22:56:00,1.61905,1.61905,1.61885,1.61905,33000000.0
2009-12-21 22:57:00,1.6191,1.6191,1.6191,1.6191,8000000.0
2009-12-21 22:58:00,1.619,1.6193,1.61895,1.61915,48100000.0
2009-12-21 22:59:00,1.61915,1.6197,1.619,1.61955,39300000.0
2009-12-21 23:00:00,1.6196,1.6196,1.619,1.6194,49800000.0
2009-12-21 23:01:00,1.6196,1.6202,1.61945,1.62,53000000.0
2009-12-21 23:02:00,1.62,1.62,1.6195,1.61965,41000000.0
2009-12-21 23:03:00,1.6197,1.61995,1.6194,1.6199,70800000.0
2009-12-21 23:04:00,1.61995,1.62065,1.6198,1.6198,75900000.0
2009-12-21 23:05:00,1.61995,1.6201,1.6199,1.6201,35800000.0
2009-12-21 23:06:00,1.62005,1.62005,1.6198,1.6198,22600000.0
2009-12-21 23:07:00,1.6198,1.6199,1.61975,1.61985,16400000.0
2009-12-21 23:08:00,1.61985,1.61995,1.61965,1.61975,28500000.0
2009-12-21 23:09:00,1.61975,1.61975,1.6196,1.6197,40700000.0
2009-12-21 23:10:00,1.61975,1.62025,1.6197,1.6201,42000000.0
2009-12-21 23:11:00,1.62005,1.6202,1.61995,1.62005,57100000.0
2009-12-21 23:12:00,1.6201,1.62045,1.61995,1.62025,38300000.0
2009-12-21 23:13:00,1.6204,1.6204,1.62015,1.6203,41400000.0
2009-12-21 23:14:00,1.6204,1.6204,1.61975,1.61985,57300000.0
2009-12-21 23:15:00,1.62,1.62005,1.61995,1.62,29200000.0
2009-12-21 23:16:00,1.62005,1.62025,1.62,1.62025,21000000.0
2009-12-21 23:17:00,1.6203,1.62085,1.62025,1.62085,42800000.0
2009-12-21 23:18:00,1.621,1.62105,1.6206,1.6209,55400000.0
2009-12-21 23:19:00,1.62095,1.62105,1.62065,1.62065,30900000.0
2009-12-21 23:20:00,1.62055,1.6207,1.61995,1.6203,33700000.0
2009-12-21 23:21:00,1.62025,1.62085,1.61975,1.61975,47000000.0
2009-12-21 23:22:00,1.61985,1.62015,1.61985,1.61985,19700000.0
2009-12-21 23:23:00,1.61995,1.62055,1.61985,1.62045,29400000.0
2009-12-21 23:24:00,1.62045,1.62055,1.6197,1.61985,43100000.0
2009-12-21 23:25:00,1.61985,1.61985,1.61985,1.61985,20700000.0
2009-12-21 23:26:00,1.61985,1.61985,1.61985,1.61985,12000000.0
2009-12-21 23:27:00,1.61985,1.61985,1.61985,1.61985,5000000.0
2009-12-21 23:28:00,1.61985,1.61985,1.61985,1.61985,15000000.0
2009-12-21 23:29:00,1.61985,1.61985,1.61985,1.61985,29800000.0
2009-12-21 23:30:00,1.61985,1.62005,1.6193,1.62005,29000000.0
2009-12-21 23:31:00,1.62005,1.6201,1.6199,1.6201,31700000.0
2009-12-21 23:32:00,1.62015,1.62035,1.6201,1.62015,27900000.0
2009-12-21 23:33:00,1.6201,1.62035,1.61975,1.61995,58900000.0
2009-12-21 23:34:00,1.62,1.62005,1.6198,1.62005,38900000.0
2009-12-21 23:35:00,1.62005,1.62015,1.62,1.62,22200000.0
2009-12-21 23:36:00,1.62005,1.6202,1.62,1.6202,11400000.0
2009-12-21 23:37:00,1.6202,1.6203,1.62,1.62,22600000.0
2009-12-21 23:38:00,1.62,1.62,1.6198,1.61995,20000000.0
2009-12-21 23:39:00,1.61995,1.6202,1.61995,1.62015,23400000.0
2009-12-21 23:40:00,1.62015,1.6202,1.61995,1.6202,35300000.0
2009-12-21 23:41:00,1.6202,1.6202,1.62005,1.6201,28700000.0
2009-12-21 23:42:00,1.6201,1.6201,1.61995,1.61995,15900000.0
2009-12-21 23:43:00,1.6198,1.6198,1.6195,1.6195,27700000.0
2009-12-21 23:44:00,1.6195,1.6195,1.6192,1.6192,68500000.0
2009-12-21 23:45:00,1.6193,1.6196,1.6192,1.6193,38500000.0
2009-12-21 23:46:00,1.6193,1.6204,1.6193,1.6203,52700000.0
2009-12-21 23:47:00,1.6202,1.6203,1.61965,1.61985,48200000.0
2009-12-21 23:48:00,1.61995,1.62015,1.61995,1.62,31100000.0
2009-12-21 23:49:00,1.62,1.62,1.61995,1.62,7900000.0
2009-12-21 23:50:00,1.62,1.62005,1.62,1.62005,13800000.0
2009-12-21 23:51:00,1.62005,1.62005,1.62005,1.62005,9400000.0
2009-12-21 23:52:00,1.62005,1.62025,1.62005,1.62015,13300000.0
2009-12-21 23:53:00,1.6203,1.62055,1.62005,1.62005,40800000.0
2009-12-21 23:54:00,1.62005,1.62005,1.61995,1.61995,7600000.0
2009-12-21 23:55:00,1.62,1.62025,1.61965,1.61975,68300000.0
2009-12-21 23:56:00,1.61975,1.61975,1.6196,1.6196,16600000.0
2009-12-21 23:57:00,1.6196,1.61965,1.61945,1.61955,52500000.0
2009-12-21 23:58:00,1.61955,1.61985,1.6194,1.6197,38300000.0
2009-12-21 23:59:00,1.61975,1.61975,1.61905,1.61955,77100000.0
2009-12-22 00:00:00,1.61945,1.61955,1.61895,1.6192,55000000.0
2009-12-22 00:01:00,1.6191,1.61935,1.619,1.61915,48000000.0
2009-12-22 00:02:00,1.6192,1.6192,1.6188,1.61895,49800000.0
2009-12-22 00:03:00,1.61895,1.61935,1.61855,1.61855,45300000.0
2009-12-22 00:04:00,1.6186,1.6198,1.61795,1.6196,86400000.0
2009-12-22 00:05:00,1.6198,1.6209,1.61965,1.62085,65200000.0
2009-12-22 00:06:00,1.6209,1.62135,1.6209,1.62115,20600000.0
2009-12-22 00:07:00,1.62055,1.62085,1.62025,1.6206,42300000.0
2009-12-22 00:08:00,1.6208,1.6208,1.62005,1.62015,58500000.0
2009-12-22 00:09:00,1.62025,1.6206,1.62025,1.6206,40700000.0
2009-12-22 00:10:00,1.62075,1.6209,1.62075,1.6209,3500000.0
2009-12-22 00:11:00,1.62085,1.6213,1.6208,1.62125,21300000.0
2009-12-22 00:12:00,1.62125,1.62125,1.6211,1.6211,5000000.0
2009-12-22 00:13:00,1.62105,1.62115,1.62075,1.6209,38900000.0
2009-12-22 00:14:00,1.62095,1.62135,1.6208,1.62135,24600000.0
2009-12-22 00:15:00,1.62125,1.62135,1.62045,1.62105,39600000.0
2009-12-22 00:16:00,1.62105,1.62145,1.62105,1.6213,27900000.0
2009-12-22 00:17:00,1.62135,1.62145,1.6213,1.62145,13200000.0
2009-12-22 00:18:00,1.62145,1.62145,1.6204,1.6204,29200000.0
2009-12-22 00:19:00,1.62045,1.621,1.62045,1.621,3500000.0
2009-12-22 00:20:00,1.62125,1.62125,1.6202,1.6208,36700000.0
2009-12-22 00:21:00,1.62085,1.62105,1.6208,1.62105,11300000.0
2009-12-22 00:22:00,1.6211,1.6211,1.6211,1.6211,1000000.0
2009-12-22 00:23:00,1.6211,1.62175,1.62095,1.621,29200000.0
2009-12-22 00:24:00,1.62105,1.62215,1.62105,1.62215,41200000.0
2009-12-22 00:25:00,1.62205,1.62275,1.6218,1.62265,61900000.0
2009-12-22 00:26:00,1.6223,1.6234,1.6219,1.6234,53200000.0
2009-12-22 00:27:00,1.62375,1.6241,1.6225,1.62315,89100000.0
2009-12-22 00:28:00,1.62315,1.62345,1.6226,1.6228,34800000.0
2009-12-22 00:29:00,1.62285,1.62355,1.62285,1.62345,84700000.0
2009-12-22 00:30:00,1.62335,1.6235,1.6227,1.6232,8600000.0
2009-12-22 00:31:00,1.62315,1.62315,1.6229,1.6229,22600000.0
2009-12-22 00:32:00,1.62295,1.62305,1.62265,1.6228,21400000.0
2009-12-22 00:33:00,1.6229,1.6231,1.6229,1.6231,18700000.0
2009-12-22 00:34:00,1.623,1.623,1.623,1.623,1400000.0
2009-12-22 00:35:00,1.623,1.6232,1.623,1.62305,18600000.0
2009-12-22 00:36:00,1.62305,1.6232,1.6225,1.62265,46300000.0
2009-12-22 00:37:00,1.62245,1.62245,1.6224,1.6224,5400000.0
2009-12-22 00:38:00,1.62255,1.62265,1.6224,1.62255,12800000.0
2009-12-22 00:39:00,1.62265,1.62275,1.62255,1.62255,14000000.0
2009-12-22 00:40:00,1.62255,1.6226,1.62215,1.62225,39300000.0
2009-12-22 00:41:00,1.6221,1.62265,1.6221,1.62265,9800000.0
2009-12-22 00:42:00,1.6227,1.6229,1.6227,1.6228,15000000.0
2009-12-22 00:43:00,1.6228,1.6229,1.62275,1.6229,10200000.0
2009-12-22 00:44:00,1.62295,1.62305,1.6228,1.62295,14100000.0
2009-12-22 00:45:00,1.6229,1.62295,1.62265,1.62275,23300000.0
2009-12-22 00:46:00,1.6229,1.62295,1.6228,1.6229,10000000.0
2009-12-22 00:47:00,1.6229,1.6232,1.6229,1.62295,19600000.0
2009-12-22 00:48:00,1.62285,1.62285,1.6228,1.6228,2600000.0
2009-12-22 00:49:00,1.62285,1.6232,1.62285,1.6231,5600000.0
2009-12-22 00:50:00,1.6232,1.6233,1.62305,1.62305,15200000.0
2009-12-22 00:51:00,1.6229,1.6229,1.6229,1.6229,4200000.0
2009-12-22 00:52:00,1.6231,1.6232,1.6231,1.6232,4300000.0
2009-12-22 00:53:00,1.62325,1.6235,1.6232,1.6235,9700000.0
2009-12-22 00:54:00,1.6235,1.62395,1.6235,1.62385,16400000.0
2009-12-22 00:55:00,1.62385,1.624,1.62385,1.62395,14100000.0
2009-12-22 00:56:00,1.6241,1.6241,1.6233,1.6233,6800000.0
2009-12-22 00:57:00,1.6235,1.6237,1.623,1.62305,36300000.0
2009-12-22 00:58:00,1.62305,1.62305,1.62135,1.6215,45200000.0
2009-12-22 00:59:00,1.62225,1.62235,1.62135,1.62165,61400000.0
2009-12-22 01:00:00,1.6217,1.622,1.62155,1.62165,42400000.0
2009-12-22 01:01:00,1.62165,1.62295,1.6216,1.6229,49800000.0
2009-12-22 01:02:00,1.62295,1.62325,1.6228,1.62325,26000000.0
2009-12-22 01:03:00,1.62325,1.62325,1.6232,1.6232,10600000.0
2009-12-22 01:04:00,1.62305,1.62355,1.6226,1.62295,27400000.0
2009-12-22 01:05:00,1.62295,1.62325,1.62295,1.6231,15600000.0
2009-12-22 01:06:00,1.6232,1.62335,1.623,1.6231,33500000.0
2009-12-22 01:07:00,1.6232,1.6237,1.6232,1.62345,49000000.0
2009-12-22 01:08:00,1.62345,1.6236,1.6234,1.6234,14100000.0
2009-12-22 01:09:00,1.6234,1.6235,1.6234,1.6235,11800000.0
2009-12-22 01:10:00,1.6235,1.6237,1.6234,1.6235,55500000.0
2009-12-22 01:11:00,1.6237,1.6237,1.6235,1.6236,21400000.0
2009-12-22 01:12:00,1.6235,1.62365,1.6234,1.62365,11600000.0
2009-12-22 01:13:00,1.62365,1.6239,1.62335,1.62385,55200000.0
2009-12-22 01:14:00,1.6239,1.6243,1.6239,1.6242,28400000.0
2009-12-22 01:15:00,1.6242,1.6243,1.62405,1.6243,25400000.0
2009-12-22 01:16:00,1.62435,1.6247,1.62435,1.62445,15200000.0
2009-12-22 01:17:00,1.6243,1.6245,1.6243,1.6245,13500000.0
2009-12-22 01:18:00,1.6245,1.62465,1.6243,1.6244,32000000.0
2009-12-22 01:19:00,1.6244,1.6244,1.62435,1.6244,15800000.0
2009-12-22 01:20:00,1.6244,1.6244,1.6241,1.6243,19600000.0
2009-12-22 01:21:00,1.6243,1.6243,1.6233,1.6238,68600000.0
2009-12-22 01:22:00,1.62385,1.624,1.62385,1.62395,12200000.0
2009-12-22 01:23:00,1.6239,1.6239,1.6237,1.6237,25400000.0
2009-12-22 01:24:00,1.6237,1.62405,1.6237,1.62405,10000000.0
2009-12-22 01:25:00,1.62395,1.624,1.62365,1.6237,10000000.0
2009-12-22 01:26:00,1.62375,1.6242,1.62375,1.6241,21200000.0
2009-12-22 01:27:00,1.6241,1.6241,1.6241,1.6241,1500000.0
2009-12-22 01:28:00,1.6241,1.6242,1.62405,1.6241,11000000.0
2009-12-22 01:29:00,1.6241,1.6241,1.62405,1.62405,6600000.0
2009-12-22 01:30:00,1.6241,1.6243,1.62405,1.6243,11900000.0
2009-12-22 01:31:00,1.62435,1.62435,1.62395,1.6241,58200000.0
2009-12-22 01:32:00,1.62415,1.6244,1.62415,1.62435,65200000.0
2009-12-22 01:33:00,1.62435,1.62435,1.62435,1.62435,32800000.0
2009-12-22 01:34:00,1.62435,1.6248,1.62435,1.62465,81400000.0
2009-12-22 01:35:00,1.6246,1.62485,1.62455,1.62485,58900000.0
2009-12-22 01:36:00,1.62485,1.6249,1.6246,1.6248,74700000.0
2009-12-22 01:37:00,1.62475,1.6249,1.62455,1.6249,76000000.0
2009-12-22 01:38:00,1.6248,1.625,1.6247,1.62495,65900000.0
2009-12-22 01:39:00,1.6249,1.62495,1.62445,1.6245,47400000.0
2009-12-22 01:40:00,1.6245,1.6246,1.6243,1.62445,17000000.0
2009-12-22 01:41:00,1.62445,1.62465,1.6244,1.6246,25000000.0
2009-12-22 01:42:00,1.62455,1.62485,1.6244,1.6245,36300000.0
2009-12-22 01:43:00,1.6245,1.6245,1.6238,1.6243,80200000.0
2009-12-22 01:44:00,1.62415,1.6247,1.6233,1.62355,72800000.0
2009-12-22 01:45:00,1.62355,1.62385,1.6233,1.62385,66100000.0
2009-12-22 01:46:00,1.62385,1.62415,1.62315,1.62325,78100000.0
2009-12-22 01:47:00,1.6232,1.62395,1.6232,1.6236,86700000.0
2009-12-22 01:48:00,1.62355,1.6237,1.62315,1.6237,76500000.0
2009-12-22 01:49:00,1.62375,1.6238,1.6235,1.62375,74000000.0
2009-12-22 01:50:00,1.62365,1.6238,1.6233,1.62335,74300000.0
2009-12-22 01:51:00,1.6234,1.62365,1.623,1.62315,59000000.0
2009-12-22 01:52:00,1.6232,1.62325,1.6224,1.6224,87800000.0
2009-12-22 01:53:00,1.62245,1.62265,1.62195,1.6221,80400000.0
2009-12-22 01:54:00,1.6221,1.6227,1.6221,1.62255,111100000.0
2009-12-22 01:55:00,1.6226,1.6229,1.6224,1.6225,125300000.0
2009-12-22 01:56:00,1.6225,1.6228,1.6224,1.6227,65000000.0
2009-12-22 01:57:00,1.62255,1.6226,1.62235,1.6224,46800000.0
2009-12-22 01:58:00,1.6224,1.6225,1.6223,1.6224,33100000.0
2009-12-22 01:59:00,1.6224,1.6225,1.6219,1.62205,51400000.0
2009-12-22 02:00:00,1.6221,1.6221,1.6202,1.62145,107400000.0
2009-12-22 02:01:00,1.62145,1.6221,1.62145,1.6218,104000000.0
2009-12-22 02:02:00,1.6218,1.622,1.6218,1.62195,43600000.0
2009-12-22 02:03:00,1.62195,1.62195,1.6216,1.6216,33000000.0
2009-12-22 02:04:00,1.6216,1.6218,1.6216,1.6217,8000000.0
2009-12-22 02:05:00,1.6217,1.6219,1.62165,1.62165,33600000.0
2009-12-22 02:06:00,1.6217,1.6218,1.6217,1.6217,28600000.0
2009-12-22 02:07:00,1.62175,1.62225,1.62175,1.62225,113900000.0
2009-12-22 02:08:00,1.6222,1.62235,1.6221,1.62235,22600000.0
2009-12-22 02:09:00,1.62235,1.6229,1.6218,1.6227,47200000.0
2009-12-22 02:10:00,1.6227,1.6227,1.6222,1.6226,66200000.0
2009-12-22 02:11:00,1.6226,1.62265,1.6224,1.62245,29000000.0
2009-12-22 02:12:00,1.62245,1.62315,1.6224,1.623,76600000.0
2009-12-22 02:13:00,1.62305,1.6232,1.6229,1.62295,71500000.0
2009-12-22 02:14:00,1.62295,1.62365,1.62295,1.6235,68700000.0
2009-12-22 02:15:00,1.62345,1.6237,1.62325,1.62325,92900000.0
2009-12-22 02:16:00,1.6233,1.62345,1.62315,1.6233,63500000.0
2009-12-22 02:17:00,1.62335,1.62335,1.623,1.623,45800000.0
2009-12-22 02:18:00,1.623,1.6233,1.62295,1.6232,70400000.0
2009-12-22 02:19:00,1.6232,1.6232,1.62285,1.62285,65400000.0
2009-12-22 02:20:00,1.62285,1.6233,1.62285,1.62305,59300000.0
2009-12-22 02:21:00,1.623,1.6231,1.623,1.6231,7600000.0
2009-12-22 02:22:00,1.6231,1.6233,1.6231,1.62315,84200000.0
2009-12-22 02:23:00,1.6232,1.62335,1.623,1.62335,90000000.0
2009-12-22 02:24:00,1.62335,1.62345,1.62325,1.62325,27800000.0
2009-12-22 02:25:00,1.6232,1.6234,1.6232,1.62325,25000000.0
2009-12-22 02:26:00,1.6232,1.6236,1.62315,1.6236,44700000.0
2009-12-22 02:27:00,1.6236,1.62395,1.6234,1.6237,107900000.0
2009-12-22 02:28:00,1.6237,1.6239,1.6236,1.62375,129800000.0
2009-12-22 02:29:00,1.6238,1.6241,1.62355,1.62375,147300000.0
2009-12-22 02:30:00,1.62375,1.6239,1.62355,1.62385,100500000.0
2009-12-22 02:31:00,1.62385,1.6239,1.62345,1.6235,71400000.0
2009-12-22 02:32:00,1.6235,1.6235,1.62295,1.62315,102300000.0
2009-12-22 02:33:00,1.62315,1.62365,1.62315,1.62365,42400000.0
2009-12-22 02:34:00,1.62365,1.62385,1.6233,1.62385,80700000.0
2009-12-22 02:35:00,1.62385,1.62415,1.62385,1.6239,50400000.0
2009-12-22 02:36:00,1.62395,1.6244,1.6237,1.6244,88600000.0
2009-12-22 02:37:00,1.62435,1.6244,1.62405,1.62435,65900000.0
2009-12-22 02:38:00,1.62445,1.6247,1.62425,1.6247,92800000.0
2009-12-22 02:39:00,1.62465,1.62465,1.6241,1.6244,47700000.0
2009-12-22 02:40:00,1.62445,1.62445,1.6243,1.6244,11200000.0
2009-12-22 02:41:00,1.6244,1.62445,1.6241,1.6244,145900000.0
2009-12-22 02:42:00,1.6244,1.6245,1.62415,1.6244,45300000.0
2009-12-22 02:43:00,1.62435,1.62455,1.6241,1.6245,202100000.0
2009-12-22 02:44:00,1.6245,1.62495,1.62445,1.62495,151900000.0
2009-12-22 02:45:00,1.62495,1.62535,1.6249,1.62535,227500000.0
2009-12-22 02:46:00,1.62535,1.6256,1.6253,1.6254,94100000.0
2009-12-22 02:47:00,1.6254,1.62545,1.62445,1.62515,180700000.0
2009-12-22 02:48:00,1.6252,1.62525,1.62515,1.62525,14000000.0
2009-12-22 02:49:00,1.62535,1.62555,1.6253,1.62545,42100000.0
2009-12-22 02:50:00,1.62545,1.6257,1.6254,1.62555,49300000.0
2009-12-22 02:51:00,1.62555,1.6259,1.62555,1.6258,44000000.0
2009-12-22 02:52:00,1.62575,1.6258,1.6252,1.6254,70500000.0
2009-12-22 02:53:00,1.6253,1.6253,1.62475,1.6248,151600000.0
2009-12-22 02:54:00,1.6248,1.6249,1.62465,1.62475,126800000.0
2009-12-22 02:55:00,1.6247,1.6247,1.6244,1.6246,124700000.0
2009-12-22 02:56:00,1.62445,1.625,1.62415,1.6249,101600000.0
2009-12-22 02:57:00,1.6249,1.6249,1.6244,1.6249,88000000.0
2009-12-22 02:58:00,1.62485,1.62485,1.6245,1.6245,63600000.0
2009-12-22 02:59:00,1.6246,1.6246,1.6239,1.62405,176400000.0
2009-12-22 03:00:00,1.62405,1.6243,1.6237,1.6243,172800000.0
2009-12-22 03:01:00,1.6244,1.62455,1.62425,1.6245,84200000.0
2009-12-22 03:02:00,1.62455,1.62475,1.62455,1.6246,76800000.0
2009-12-22 03:03:00,1.62455,1.62485,1.6244,1.62465,107500000.0
2009-12-22 03:04:00,1.62475,1.6252,1.62455,1.6252,170800000.0
2009-12-22 03:05:00,1.62525,1.62585,1.62515,1.62555,191700000.0
2009-12-22 03:06:00,1.62555,1.6258,1.6255,1.62575,83700000.0
2009-12-22 03:07:00,1.62585,1.62605,1.6254,1.62565,229900000.0
2009-12-22 03:08:00,1.6257,1.62605,1.6256,1.62595,194900000.0
2009-12-22 03:09:00,1.62595,1.626,1.62545,1.62555,217400000.0
2009-12-22 03:10:00,1.62585,1.62595,1.62555,1.6258,210600000.0
2009-12-22 03:11:00,1.6259,1.6259,1.62495,1.62535,210600000.0
2009-12-22 03:12:00,1.62535,1.62555,1.62515,1.6254,119900000.0
2009-12-22 03:13:00,1.6254,1.62585,1.6253,1.6258,84000000.0
2009-12-22 03:14:00,1.6258,1.6263,1.6258,1.6262,161800000.0
2009-12-22 03:15:00,1.62625,1.6264,1.62575,1.62595,72600000.0
2009-12-22 03:16:00,1.62615,1.62615,1.62575,1.62595,118000000.0
2009-12-22 03:17:00,1.62595,1.6263,1.6258,1.62595,158300000.0
2009-12-22 03:18:00,1.6259,1.626,1.62545,1.6257,102200000.0
2009-12-22 03:19:00,1.6257,1.62595,1.62565,1.6257,100000000.0
2009-12-22 03:20:00,1.6257,1.6258,1.62535,1.6258,142300000.0
2009-12-22 03:21:00,1.62585,1.6261,1.6255,1.6261,79300000.0
2009-12-22 03:22:00,1.6261,1.62625,1.62585,1.6261,112600000.0
2009-12-22 03:23:00,1.6261,1.6265,1.6261,1.6263,67000000.0
2009-12-22 03:24:00,1.6263,1.62635,1.62615,1.62635,66100000.0
2009-12-22 03:25:00,1.62625,1.62635,1.62595,1.626,137300000.0
2009-12-22 03:26:00,1.62605,1.62655,1.62565,1.62575,186500000.0
2009-12-22 03:27:00,1.62575,1.6258,1.6255,1.6257,51200000.0
2009-12-22 03:28:00,1.62575,1.62605,1.62555,1.62605,149700000.0
2009-12-22 03:29:00,1.6259,1.6263,1.62575,1.6262,154500000.0
2009-12-22 03:30:00,1.6261,1.62655,1.62605,1.6265,74600000.0
2009-12-22 03:31:00,1.6265,1.62665,1.62625,1.62625,181600000.0
2009-12-22 03:32:00,1.62625,1.62635,1.6261,1.6263,55000000.0
2009-12-22 03:33:00,1.6263,1.6265,1.6262,1.62645,69400000.0
2009-12-22 03:34:00,1.62645,1.62655,1.62615,1.62655,84500000.0
2009-12-22 03:35:00,1.62655,1.6267,1.6264,1.6266,35900000.0
2009-12-22 03:36:00,1.6267,1.62675,1.6265,1.62655,94900000.0
2009-12-22 03:37:00,1.62655,1.6266,1.6263,1.6265,107300000.0
2009-12-22 03:38:00,1.62645,1.627,1.62635,1.6268,163000000.0
2009-12-22 03:39:00,1.62685,1.627,1.62655,1.62675,148100000.0
2009-12-22 03:40:00,1.62675,1.62705,1.62675,1.62685,68800000.0
2009-12-22 03:41:00,1.6268,1.62695,1.62655,1.62695,63300000.0
2009-12-22 03:42:00,1.62695,1.6273,1.62685,1.6273,91600000.0
2009-12-22 03:43:00,1.62745,1.62745,1.62695,1.62705,123800000.0
2009-12-22 03:44:00,1.62705,1.6274,1.62705,1.6273,74800000.0
2009-12-22 03:45:00,1.62725,1.62755,1.62725,1.62735,83600000.0
2009-12-22 03:46:00,1.6274,1.62755,1.62705,1.62735,158000000.0
2009-12-22 03:47:00,1.62735,1.62745,1.6272,1.6272,83600000.0
2009-12-22 03:48:00,1.62725,1.62735,1.62705,1.6273,120700000.0
2009-12-22 03:49:00,1.62725,1.62735,1.6269,1.627,111900000.0
2009-12-22 03:50:00,1.627,1.627,1.62685,1.62685,33300000.0
2009-12-22 03:51:00,1.62695,1.627,1.62655,1.6268,145900000.0
2009-12-22 03:52:00,1.6268,1.62685,1.62625,1.62655,142700000.0
2009-12-22 03:53:00,1.62655,1.6268,1.62655,1.62675,40200000.0
2009-12-22 03:54:00,1.62665,1.6268,1.62655,1.6267,43000000.0
2009-12-22 03:55:00,1.6267,1.6267,1.6262,1.6266,87700000.0
2009-12-22 03:56:00,1.6266,1.6266,1.6263,1.6265,83300000.0
2009-12-22 03:57:00,1.6265,1.6266,1.6262,1.6264,74700000.0
2009-12-22 03:58:00,1.6263,1.6265,1.6262,1.6264,48400000.0
2009-12-22 03:59:00,1.6264,1.6265,1.626,1.62615,73600000.0
2009-12-22 04:00:00,1.62615,1.6264,1.62605,1.6261,108600000.0
2009-12-22 04:01:00,1.62615,1.62615,1.6258,1.62605,134600000.0
2009-12-22 04:02:00,1.6261,1.62615,1.62605,1.6261,15200000.0
2009-12-22 04:03:00,1.6261,1.62615,1.62595,1.62615,35100000.0
2009-12-22 04:04:00,1.6261,1.6263,1.62605,1.6262,27900000.0
2009-12-22 04:05:00,1.6262,1.6264,1.62615,1.62615,57500000.0
2009-12-22 04:06:00,1.6262,1.6262,1.626,1.6262,65000000.0
2009-12-22 04:07:00,1.62625,1.6263,1.62595,1.6263,34800000.0
2009-12-22 04:08:00,1.62625,1.62625,1.62605,1.62605,29600000.0
2009-12-22 04:09:00,1.62615,1.62635,1.6261,1.6261,35300000.0
2009-12-22 04:10:00,1.6261,1.6261,1.62425,1.62475,146700000.0
2009-12-22 04:11:00,1.62475,1.62505,1.62465,1.62495,98100000.0
2009-12-22 04:12:00,1.6249,1.6253,1.6248,1.62505,86800000.0
2009-12-22 04:13:00,1.62505,1.6264,1.62505,1.62595,158000000.0
2009-12-22 04:14:00,1.6262,1.6278,1.6262,1.62775,295000000.0
2009-12-22 04:15:00,1.62785,1.6279,1.62725,1.62755,186900000.0
2009-12-22 04:16:00,1.62755,1.62865,1.62755,1.6282,285900000.0
2009-12-22 04:17:00,1.6282,1.6284,1.6278,1.62815,163700000.0
2009-12-22 04:18:00,1.62815,1.62875,1.6278,1.62795,148600000.0
2009-12-22 04:19:00,1.6279,1.62885,1.6279,1.6286,154600000.0
2009-12-22 04:20:00,1.62855,1.6287,1.62755,1.6277,144500000.0
2009-12-22 04:21:00,1.6277,1.6278,1.6274,1.6275,81400000.0
2009-12-22 04:22:00,1.6275,1.62765,1.62735,1.6274,107400000.0
2009-12-22 04:23:00,1.6274,1.6274,1.6272,1.6272,30700000.0
2009-12-22 04:24:00,1.6272,1.6275,1.6271,1.6274,99400000.0
2009-12-22 04:25:00,1.6275,1.6276,1.6275,1.62755,16100000.0
2009-12-22 04:26:00,1.6276,1.62765,1.62745,1.6275,86400000.0
2009-12-22 04:27:00,1.6275,1.6276,1.6274,1.6274,22800000.0
2009-12-22 04:28:00,1.6274,1.6276,1.6274,1.6275,35000000.0
2009-12-22 04:29:00,1.62745,1.6275,1.62735,1.62735,12400000.0
2009-12-22 04:30:00,1.62735,1.628,1.62735,1.62795,92800000.0
2009-12-22 04:31:00,1.628,1.62825,1.6278,1.6278,39800000.0
2009-12-22 04:32:00,1.6278,1.62785,1.62765,1.62765,9000000.0
2009-12-22 04:33:00,1.6276,1.6276,1.6275,1.6275,22600000.0
2009-12-22 04:34:00,1.62745,1.6276,1.62735,1.6274,98000000.0
2009-12-22 04:35:00,1.62745,1.62765,1.6274,1.6276,78700000.0
2009-12-22 04:36:00,1.62765,1.62785,1.6276,1.6278,79600000.0
2009-12-22 04:37:00,1.6278,1.6279,1.62755,1.6276,97800000.0
2009-12-22 04:38:00,1.6276,1.628,1.6276,1.628,35400000.0
2009-12-22 04:39:00,1.62815,1.62815,1.6277,1.6278,86000000.0
2009-12-22 04:40:00,1.62775,1.6278,1.62755,1.62775,59900000.0
2009-12-22 04:41:00,1.62765,1.62785,1.62765,1.62775,42500000.0
2009-12-22 04:42:00,1.62775,1.628,1.62765,1.6278,37800000.0
2009-12-22 04:43:00,1.62785,1.62795,1.62725,1.62755,87200000.0
2009-12-22 04:44:00,1.6276,1.6279,1.6275,1.6277,106200000.0
2009-12-22 04:45:00,1.62765,1.62795,1.62755,1.62755,54200000.0
2009-12-22 04:46:00,1.62755,1.62765,1.6271,1.62735,150000000.0
2009-12-22 04:47:00,1.6273,1.6273,1.62705,1.62715,71900000.0
2009-12-22 04:48:00,1.6273,1.6275,1.6273,1.6274,34500000.0
2009-12-22 04:49:00,1.6274,1.6274,1.62715,1.62715,32000000.0
2009-12-22 04:50:00,1.62715,1.6273,1.6271,1.62725,93400000.0
2009-12-22 04:51:00,1.62725,1.6276,1.62725,1.6276,81400000.0
2009-12-22 04:52:00,1.6276,1.62765,1.62695,1.6271,154800000.0
2009-12-22 04:53:00,1.6272,1.6272,1.62695,1.62705,79900000.0
2009-12-22 04:54:00,1.62705,1.6272,1.62645,1.62645,96600000.0
2009-12-22 04:55:00,1.62645,1.6267,1.6262,1.6263,100900000.0
2009-12-22 04:56:00,1.62625,1.62655,1.62575,1.62625,179600000.0
2009-12-22 04:57:00,1.62625,1.62705,1.62625,1.62675,191100000.0
2009-12-22 04:58:00,1.62675,1.62695,1.6266,1.6266,106000000.0
2009-12-22 04:59:00,1.62655,1.62675,1.62575,1.62615,223000000.0
2009-12-22 05:00:00,1.62615,1.62635,1.62605,1.62615,59300000.0
2009-12-22 05:01:00,1.62625,1.62625,1.62585,1.62585,70200000.0
2009-12-22 05:02:00,1.62585,1.62595,1.62535,1.62535,113700000.0
2009-12-22 05:03:00,1.62535,1.62555,1.62525,1.62555,48300000.0
2009-12-22 05:04:00,1.6255,1.62575,1.62545,1.62575,62800000.0
2009-12-22 05:05:00,1.62585,1.62585,1.62575,1.62585,11200000.0
2009-12-22 05:06:00,1.62585,1.62595,1.62545,1.62565,102500000.0
2009-12-22 05:07:00,1.62565,1.62575,1.62535,1.62555,107900000.0
2009-12-22 05:08:00,1.62555,1.62555,1.62535,1.62545,112300000.0
2009-12-22 05:09:00,1.62545,1.62555,1.62525,1.62555,64600000.0
2009-12-22 05:10:00,1.62565,1.62585,1.6256,1.62585,29200000.0
2009-12-22 05:11:00,1.62585,1.62615,1.62585,1.62615,50100000.0
2009-12-22 05:12:00,1.62615,1.62635,1.62595,1.62635,37900000.0
2009-12-22 05:13:00,1.62645,1.62645,1.6261,1.62635,45300000.0
2009-12-22 05:14:00,1.62635,1.62635,1.62615,1.62625,48300000.0
2009-12-22 05:15:00,1.62625,1.6263,1.6261,1.6261,56600000.0
2009-12-22 05:16:00,1.6262,1.62635,1.6261,1.6263,60600000.0
2009-12-22 05:17:00,1.62635,1.62645,1.62635,1.62635,12800000.0
2009-12-22 05:18:00,1.62635,1.6264,1.6262,1.6262,20000000.0
2009-12-22 05:19:00,1.6262,1.6264,1.6262,1.62635,28200000.0
2009-12-22 05:20:00,1.62635,1.62635,1.62635,1.62635,8100000.0
2009-12-22 05:21:00,1.62635,1.6266,1.62635,1.62635,71800000.0
2009-12-22 05:22:00,1.62635,1.6264,1.62625,1.62625,42700000.0
2009-12-22 05:23:00,1.62625,1.6264,1.62615,1.62625,92600000.0
2009-12-22 05:24:00,1.62635,1.62635,1.62615,1.62615,33100000.0
2009-12-22 05:25:00,1.62605,1.6262,1.62595,1.62615,34100000.0
2009-12-22 05:26:00,1.62615,1.6263,1.6258,1.62585,32500000.0
2009-12-22 05:27:00,1.62585,1.62585,1.62565,1.62575,78100000.0
2009-12-22 05:28:00,1.6258,1.62605,1.6257,1.6258,39100000.0
2009-12-22 05:29:00,1.62585,1.6261,1.62585,1.62595,66500000.0
2009-12-22 05:30:00,1.62595,1.62645,1.62595,1.6263,112000000.0
2009-12-22 05:31:00,1.6264,1.6265,1.62625,1.62625,80400000.0
2009-12-22 05:32:00,1.62625,1.62635,1.62595,1.6261,74100000.0
2009-12-22 05:33:00,1.62605,1.62605,1.62585,1.62605,53900000.0
2009-12-22 05:34:00,1.626,1.62605,1.62595,1.62605,29100000.0
2009-12-22 05:35:00,1.62605,1.62605,1.62605,1.62605,13000000.0
2009-12-22 05:36:00,1.6261,1.62695,1.6261,1.62695,92300000.0
2009-12-22 05:37:00,1.62695,1.627,1.62665,1.62675,65900000.0
2009-12-22 05:38:00,1.62695,1.62715,1.62665,1.62665,61200000.0
2009-12-22 05:39:00,1.62665,1.6268,1.62665,1.62675,108900000.0
2009-12-22 05:40:00,1.6268,1.62705,1.62645,1.62705,93500000.0
2009-12-22 05:41:00,1.6269,1.62735,1.6269,1.62735,71600000.0
2009-12-22 05:42:00,1.62735,1.6274,1.62675,1.62695,70000000.0
2009-12-22 05:43:00,1.627,1.6271,1.62665,1.62665,69400000.0
2009-12-22 05:44:00,1.62665,1.62705,1.6265,1.62685,67000000.0
2009-12-22 05:45:00,1.6268,1.6272,1.62665,1.6272,114400000.0
2009-12-22 05:46:00,1.6272,1.62755,1.62695,1.62695,43600000.0
2009-12-22 05:47:00,1.62705,1.62745,1.62695,1.6271,95500000.0
2009-12-22 05:48:00,1.62705,1.6274,1.62705,1.6272,86200000.0
2009-12-22 05:49:00,1.62725,1.62745,1.62715,1.62745,62200000.0
2009-12-22 05:50:00,1.6274,1.62765,1.6272,1.62735,83100000.0
2009-12-22 05:51:00,1.62735,1.6275,1.62725,1.62735,72500000.0
2009-12-22 05:52:00,1.62735,1.62755,1.62695,1.62725,63600000.0
2009-12-22 05:53:00,1.62725,1.62765,1.62715,1.62715,92900000.0
2009-12-22 05:54:00,1.62715,1.62745,1.62715,1.6274,65800000.0
2009-12-22 05:55:00,1.6274,1.6275,1.6272,1.6272,126400000.0
2009-12-22 05:56:00,1.62725,1.62775,1.6272,1.62755,53400000.0
2009-12-22 05:57:00,1.62755,1.6277,1.6273,1.62755,53400000.0
2009-12-22 05:58:00,1.6274,1.62745,1.6271,1.62725,87200000.0
2009-12-22 05:59:00,1.62725,1.62765,1.62725,1.62765,65900000.0
2009-12-22 06:00:00,1.62765,1.62775,1.6274,1.62745,91100000.0
2009-12-22 06:01:00,1.62745,1.62755,1.6272,1.62745,48200000.0
2009-12-22 06:02:00,1.62745,1.62755,1.62705,1.62735,168900000.0
2009-12-22 06:03:00,1.62735,1.62755,1.62675,1.62695,94100000.0
2009-12-22 06:04:00,1.62695,1.62695,1.6266,1.62675,72900000.0
2009-12-22 06:05:00,1.62675,1.6268,1.62635,1.62655,111000000.0
2009-12-22 06:06:00,1.62655,1.62665,1.62605,1.6261,43600000.0
2009-12-22 06:07:00,1.6261,1.62625,1.6258,1.62585,55800000.0
2009-12-22 06:08:00,1.62585,1.6261,1.62585,1.62595,43500000.0
2009-12-22 06:09:00,1.6261,1.6263,1.62595,1.62615,85200000.0
2009-12-22 06:10:00,1.62605,1.62605,1.62595,1.626,18800000.0
2009-12-22 06:11:00,1.62605,1.62605,1.6259,1.62595,55900000.0
2009-12-22 06:12:00,1.62595,1.62605,1.62585,1.62595,33700000.0
2009-12-22 06:13:00,1.62539,1.62542,1.62496,1.62533,73600000.0
2009-12-22 06:14:00,1.62595,1.62605,1.62585,1.62595,73600000.0
2009-12-22 06:15:00,1.62595,1.6261,1.62595,1.6261,32000000.0
2009-12-22 06:16:00,1.626,1.62615,1.626,1.62605,40400000.0
2009-12-22 06:17:00,1.6263,1.6263,1.62595,1.62605,31600000.0
2009-12-22 06:18:00,1.6261,1.6261,1.62585,1.62595,76800000.0
2009-12-22 06:19:00,1.62585,1.6259,1.62575,1.62575,47600000.0
2009-12-22 06:20:00,1.62575,1.626,1.6257,1.62595,74300000.0
2009-12-22 06:21:00,1.6259,1.626,1.62555,1.62565,74400000.0
2009-12-22 06:22:00,1.6257,1.62605,1.6257,1.626,24500000.0
2009-12-22 06:23:00,1.626,1.62605,1.6258,1.6258,16600000.0
2009-12-22 06:24:00,1.62585,1.62595,1.6257,1.6257,61100000.0
2009-12-22 06:25:00,1.6257,1.6258,1.62565,1.6258,39700000.0
2009-12-22 06:26:00,1.6258,1.62595,1.62565,1.62575,82000000.0
2009-12-22 06:27:00,1.62575,1.62605,1.62565,1.6257,63400000.0
2009-12-22 06:28:00,1.62575,1.62585,1.62575,1.62585,23400000.0
2009-12-22 06:29:00,1.62585,1.62595,1.62575,1.62595,36100000.0
2009-12-22 06:30:00,1.62595,1.62605,1.62595,1.62605,11200000.0
2009-12-22 06:31:00,1.62605,1.62605,1.62595,1.62595,64300000.0
2009-12-22 06:32:00,1.62595,1.62595,1.62575,1.62585,105100000.0
2009-12-22 06:33:00,1.62585,1.62625,1.62585,1.62605,44600000.0
2009-12-22 06:34:00,1.62605,1.62605,1.626,1.62605,12500000.0
2009-12-22 06:35:00,1.626,1.62605,1.62595,1.62605,13200000.0
2009-12-22 06:36:00,1.6261,1.62615,1.6261,1.62615,3100000.0
2009-12-22 06:37:00,1.62625,1.62625,1.6261,1.62615,21700000.0
2009-12-22 06:38:00,1.62615,1.62615,1.62615,1.62615,1700000.0
2009-12-22 06:39:00,1.62615,1.62615,1.62605,1.62615,17300000.0
2009-12-22 06:40:00,1.62615,1.62615,1.6259,1.6259,26000000.0
2009-12-22 06:41:00,1.62595,1.62605,1.62575,1.62605,54200000.0
2009-12-22 06:42:00,1.62605,1.62605,1.62495,1.62495,90800000.0
2009-12-22 06:43:00,1.625,1.6254,1.62475,1.6254,101600000.0
2009-12-22 06:44:00,1.6254,1.6256,1.62515,1.6256,66100000.0
2009-12-22 06:45:00,1.6256,1.6257,1.62535,1.6257,59600000.0
2009-12-22 06:46:00,1.6257,1.6257,1.62545,1.62565,26000000.0
2009-12-22 06:47:00,1.62555,1.62565,1.62545,1.62555,33800000.0
2009-12-22 06:48:00,1.62555,1.6256,1.6255,1.6255,12000000.0
2009-12-22 06:49:00,1.62555,1.62565,1.6254,1.6254,21000000.0
2009-12-22 06:50:00,1.6254,1.62555,1.6253,1.62545,37000000.0
2009-12-22 06:51:00,1.6254,1.62585,1.62525,1.62535,98600000.0
2009-12-22 06:52:00,1.62545,1.62545,1.6252,1.62545,48600000.0
2009-12-22 06:53:00,1.6254,1.62555,1.62525,1.6254,50000000.0
2009-12-22 06:54:00,1.62545,1.62555,1.6253,1.6254,45600000.0
2009-12-22 06:55:00,1.6254,1.6256,1.62525,1.6254,43600000.0
2009-12-22 06:56:00,1.6254,1.62555,1.6253,1.62535,66400000.0
2009-12-22 06:57:00,1.62535,1.62565,1.6252,1.62565,44100000.0
2009-12-22 06:58:00,1.6255,1.62555,1.62525,1.62525,32400000.0
2009-12-22 06:59:00,1.6253,1.62555,1.62525,1.6254,37900000.0
2009-12-22 07:00:00,1.62545,1.6257,1.6254,1.6257,55800000.0
2009-12-22 07:01:00,1.6258,1.626,1.6257,1.6257,64000000.0
2009-12-22 07:02:00,1.6257,1.62575,1.6253,1.6255,50800000.0
2009-12-22 07:03:00,1.6255,1.6258,1.6255,1.6257,26700000.0
2009-12-22 07:04:00,1.6257,1.62605,1.62535,1.62595,39300000.0
2009-12-22 07:05:00,1.6258,1.6258,1.62525,1.6254,71500000.0
2009-12-22 07:06:00,1.62545,1.6255,1.6254,1.6254,19200000.0
2009-12-22 07:07:00,1.6254,1.6255,1.62535,1.62535,19600000.0
2009-12-22 07:08:00,1.62535,1.62545,1.62515,1.6254,30800000.0
2009-12-22 07:09:00,1.6254,1.6254,1.6251,1.6252,20600000.0
2009-12-22 07:10:00,1.62515,1.62545,1.62515,1.6254,47000000.0
2009-12-22 07:11:00,1.6254,1.6254,1.6252,1.62525,58400000.0
2009-12-22 07:12:00,1.62525,1.62565,1.62515,1.62545,62400000.0
2009-12-22 07:13:00,1.62555,1.6256,1.62515,1.62545,116900000.0
2009-12-22 07:14:00,1.6254,1.6255,1.6251,1.6251,72800000.0
2009-12-22 07:15:00,1.6252,1.62555,1.62505,1.62505,70800000.0
2009-12-22 07:16:00,1.6251,1.6254,1.6251,1.6253,42800000.0
2009-12-22 07:17:00,1.6252,1.6254,1.62505,1.6253,57400000.0
2009-12-22 07:18:00,1.6253,1.6254,1.62505,1.6251,154000000.0
2009-12-22 07:19:00,1.62515,1.6254,1.62495,1.62495,77400000.0
2009-12-22 07:20:00,1.62495,1.6253,1.62495,1.6253,41300000.0
2009-12-22 07:21:00,1.62535,1.6254,1.625,1.625,32800000.0
2009-12-22 07:22:00,1.625,1.6254,1.62495,1.6254,58400000.0
2009-12-22 07:23:00,1.62545,1.62565,1.62545,1.62555,19600000.0
2009-12-22 07:24:00,1.62555,1.62565,1.62525,1.62555,91900000.0
2009-12-22 07:25:00,1.6254,1.62565,1.62515,1.6255,64800000.0
2009-12-22 07:26:00,1.62535,1.6255,1.62515,1.6255,50800000.0
2009-12-22 07:27:00,1.6255,1.6256,1.6252,1.62545,73000000.0
2009-12-22 07:28:00,1.6254,1.62575,1.62525,1.62525,125100000.0
2009-12-22 07:29:00,1.62525,1.6255,1.62525,1.6254,28800000.0
2009-12-22 07:30:00,1.6254,1.62565,1.62525,1.62565,44400000.0
2009-12-22 07:31:00,1.62565,1.6258,1.62525,1.62535,72300000.0
2009-12-22 07:32:00,1.62545,1.62565,1.62535,1.62535,76100000.0
2009-12-22 07:33:00,1.62535,1.62565,1.6253,1.62535,31100000.0
2009-12-22 07:34:00,1.6254,1.62595,1.62535,1.62545,69000000.0
2009-12-22 07:35:00,1.62545,1.6262,1.62535,1.6261,49400000.0
2009-12-22 07:36:00,1.62615,1.62615,1.626,1.626,43500000.0
2009-12-22 07:37:00,1.626,1.6261,1.62505,1.62555,76700000.0
2009-12-22 07:38:00,1.62565,1.6257,1.62505,1.62525,109000000.0
2009-12-22 07:39:00,1.62525,1.62555,1.6251,1.6254,124000000.0
2009-12-22 07:40:00,1.6254,1.62565,1.6254,1.62565,40700000.0
2009-12-22 07:41:00,1.62565,1.62565,1.6254,1.62545,23600000.0
2009-12-22 07:42:00,1.6254,1.6256,1.6254,1.62555,35400000.0
2009-12-22 07:43:00,1.62555,1.62565,1.6255,1.6256,26000000.0
2009-12-22 07:44:00,1.6255,1.6255,1.6253,1.62535,22400000.0
2009-12-22 07:45:00,1.6253,1.6253,1.62465,1.6248,55400000.0
2009-12-22 07:46:00,1.62475,1.6248,1.6245,1.6245,34400000.0
2009-12-22 07:47:00,1.62445,1.62525,1.62445,1.62515,50200000.0
2009-12-22 07:48:00,1.62515,1.6255,1.62515,1.62545,33600000.0
2009-12-22 07:49:00,1.62535,1.62535,1.6249,1.625,51200000.0
2009-12-22 07:50:00,1.625,1.6252,1.62495,1.62495,34400000.0
2009-12-22 07:51:00,1.625,1.6252,1.62495,1.6251,47200000.0
2009-12-22 07:52:00,1.6251,1.6252,1.6249,1.625,44800000.0
2009-12-22 07:53:00,1.625,1.6251,1.62465,1.6248,46200000.0
2009-12-22 07:54:00,1.62485,1.6251,1.62445,1.62445,220800000.0
2009-12-22 07:55:00,1.62445,1.62455,1.624,1.62445,78500000.0
2009-12-22 07:56:00,1.62445,1.6247,1.6244,1.6247,73000000.0
2009-12-22 07:57:00,1.6246,1.6251,1.62445,1.62465,99800000.0
2009-12-22 07:58:00,1.62475,1.62485,1.62465,1.6247,17000000.0
2009-12-22 07:59:00,1.6247,1.6253,1.6247,1.6251,43200000.0
2009-12-22 08:00:00,1.6251,1.62535,1.6251,1.6253,65300000.0
2009-12-22 08:01:00,1.62535,1.62535,1.62495,1.6252,58800000.0
2009-12-22 08:02:00,1.6252,1.6252,1.6246,1.625,100900000.0
2009-12-22 08:03:00,1.62495,1.625,1.6249,1.6249,33300000.0
2009-12-22 08:04:00,1.62485,1.62485,1.6247,1.6248,23700000.0
2009-12-22 08:05:00,1.62475,1.62485,1.62445,1.62445,67300000.0
2009-12-22 08:06:00,1.6245,1.62475,1.6245,1.6245,52000000.0
2009-12-22 08:07:00,1.6245,1.62465,1.6244,1.62455,39800000.0
2009-12-22 08:08:00,1.6245,1.62455,1.6245,1.62455,8000000.0
2009-12-22 08:09:00,1.62455,1.62455,1.62455,1.62455,2800000.0
2009-12-22 08:10:00,1.62455,1.62465,1.62435,1.62455,147100000.0
2009-12-22 08:11:00,1.6246,1.62485,1.62435,1.62475,111900000.0
2009-12-22 08:12:00,1.62475,1.62485,1.6243,1.6243,69100000.0
2009-12-22 08:13:00,1.62435,1.62465,1.62435,1.62445,67400000.0
2009-12-22 08:14:00,1.62445,1.62475,1.62445,1.6247,42200000.0
2009-12-22 08:15:00,1.6247,1.62475,1.6246,1.62465,36800000.0
2009-12-22 08:16:00,1.62465,1.6249,1.6243,1.6248,109900000.0
2009-12-22 08:17:00,1.62485,1.62485,1.62455,1.62465,65500000.0
2009-12-22 08:18:00,1.62465,1.62485,1.6245,1.62455,55100000.0
2009-12-22 08:19:00,1.62455,1.62465,1.62455,1.62465,4200000.0
2009-12-22 08:20:00,1.6246,1.6246,1.62455,1.62455,2800000.0
2009-12-22 08:21:00,1.6245,1.62465,1.62435,1.62435,39800000.0
2009-12-22 08:22:00,1.6244,1.62455,1.62425,1.62435,53000000.0
2009-12-22 08:23:00,1.62435,1.6246,1.62435,1.6246,20400000.0
2009-12-22 08:24:00,1.6246,1.62485,1.6246,1.6247,29200000.0
2009-12-22 08:25:00,1.62465,1.62475,1.62455,1.6247,73900000.0
2009-12-22 08:26:00,1.6247,1.6248,1.6247,1.62475,8600000.0
2009-12-22 08:27:00,1.62465,1.62465,1.6243,1.62465,62300000.0
2009-12-22 08:28:00,1.62465,1.6247,1.62455,1.62455,36400000.0
2009-12-22 08:29:00,1.62455,1.6247,1.6244,1.6247,38200000.0
2009-12-22 08:30:00,1.6247,1.62475,1.62455,1.6246,29200000.0
2009-12-22 08:31:00,1.62465,1.62475,1.62465,1.6247,29300000.0
2009-12-22 08:32:00,1.6247,1.62485,1.6247,1.6248,17200000.0
2009-12-22 08:33:00,1.6248,1.6251,1.6247,1.62495,33800000.0
2009-12-22 08:34:00,1.62495,1.625,1.6247,1.62495,39500000.0
2009-12-22 08:35:00,1.62505,1.6255,1.625,1.6252,60000000.0
2009-12-22 08:36:00,1.6252,1.6252,1.625,1.6252,29000000.0
2009-12-22 08:37:00,1.62505,1.62525,1.625,1.62505,22000000.0
2009-12-22 08:38:00,1.62505,1.62505,1.62475,1.62495,59400000.0
2009-12-22 08:39:00,1.62485,1.62515,1.62485,1.62505,37700000.0
2009-12-22 08:40:00,1.62505,1.6251,1.6248,1.62485,37000000.0
2009-12-22 08:41:00,1.62485,1.62515,1.62475,1.62485,134300000.0
2009-12-22 08:42:00,1.62495,1.62495,1.62455,1.6246,82800000.0
2009-12-22 08:43:00,1.6246,1.6247,1.6245,1.6246,57600000.0
2009-12-22 08:44:00,1.6246,1.6247,1.6246,1.62465,19800000.0
2009-12-22 08:45:00,1.6247,1.62485,1.6246,1.62465,77000000.0
2009-12-22 08:46:00,1.6246,1.62475,1.62455,1.62475,64700000.0
2009-12-22 08:47:00,1.62455,1.6246,1.62445,1.62445,37800000.0
2009-12-22 08:48:00,1.6245,1.6248,1.62395,1.6244,77600000.0
2009-12-22 08:49:00,1.6243,1.6244,1.62415,1.6242,68000000.0
2009-12-22 08:50:00,1.62415,1.62445,1.62405,1.6243,62900000.0
2009-12-22 08:51:00,1.6243,1.62465,1.6243,1.62465,31400000.0
2009-12-22 08:52:00,1.6247,1.62485,1.62445,1.6245,55300000.0
2009-12-22 08:53:00,1.6245,1.6247,1.62445,1.6245,51200000.0
2009-12-22 08:54:00,1.6246,1.6248,1.6244,1.6246,29600000.0
2009-12-22 08:55:00,1.6245,1.62495,1.6245,1.6248,94600000.0
2009-12-22 08:56:00,1.6248,1.6252,1.62475,1.62475,109800000.0
2009-12-22 08:57:00,1.6249,1.62505,1.62445,1.62475,109300000.0
2009-12-22 08:58:00,1.6248,1.62505,1.62465,1.62505,65300000.0
2009-12-22 08:59:00,1.625,1.625,1.62445,1.6247,164000000.0
2009-12-22 09:00:00,1.62455,1.62495,1.62435,1.62455,162200000.0
2009-12-22 09:01:00,1.6247,1.62485,1.62445,1.62475,82000000.0
2009-12-22 09:02:00,1.62475,1.6252,1.62475,1.625,85800000.0
2009-12-22 09:03:00,1.625,1.6255,1.62485,1.62495,103600000.0
2009-12-22 09:04:00,1.62475,1.6254,1.62475,1.625,169100000.0
2009-12-22 09:05:00,1.625,1.6255,1.62485,1.6253,145300000.0
2009-12-22 09:06:00,1.62535,1.62565,1.6253,1.6253,58400000.0
2009-12-22 09:07:00,1.6253,1.6255,1.625,1.6251,84800000.0
2009-12-22 09:08:00,1.62505,1.62525,1.62495,1.62525,25800000.0
2009-12-22 09:09:00,1.62535,1.6255,1.62525,1.6254,41000000.0
2009-12-22 09:10:00,1.6254,1.6258,1.6253,1.62575,73800000.0
2009-12-22 09:11:00,1.62575,1.62575,1.6248,1.6249,148200000.0
2009-12-22 09:12:00,1.62495,1.62575,1.6249,1.6256,104000000.0
2009-12-22 09:13:00,1.6256,1.6258,1.62535,1.62555,110400000.0
2009-12-22 09:14:00,1.6256,1.6257,1.62525,1.6253,78900000.0
2009-12-22 09:15:00,1.62535,1.62575,1.62495,1.62565,145000000.0
2009-12-22 09:16:00,1.62575,1.626,1.62555,1.62585,93400000.0
2009-12-22 09:17:00,1.6259,1.6264,1.6259,1.62635,43800000.0
2009-12-22 09:18:00,1.62645,1.6268,1.62615,1.6264,204000000.0
2009-12-22 09:19:00,1.6265,1.62655,1.62615,1.6263,240500000.0
2009-12-22 09:20:00,1.62635,1.6266,1.62605,1.62615,146900000.0
2009-12-22 09:21:00,1.62615,1.62615,1.62585,1.62585,108900000.0
2009-12-22 09:22:00,1.62585,1.62635,1.62575,1.6258,110900000.0
2009-12-22 09:23:00,1.6258,1.6261,1.6257,1.6261,53400000.0
2009-12-22 09:24:00,1.6261,1.62615,1.6259,1.626,135300000.0
2009-12-22 09:25:00,1.626,1.6261,1.62585,1.6259,51200000.0
2009-12-22 09:26:00,1.6259,1.62605,1.62545,1.6255,129100000.0
2009-12-22 09:27:00,1.6255,1.6256,1.62515,1.6254,130000000.0
2009-12-22 09:28:00,1.6254,1.62555,1.62525,1.62535,58800000.0
2009-12-22 09:29:00,1.6253,1.6253,1.62425,1.6248,83900000.0
2009-12-22 09:30:00,1.6247,1.62485,1.6241,1.62465,264300000.0
2009-12-22 09:31:00,1.62465,1.62485,1.62445,1.6247,70600000.0
2009-12-22 09:32:00,1.62495,1.625,1.62435,1.62485,118700000.0
2009-12-22 09:33:00,1.62485,1.6252,1.6246,1.62515,124700000.0
2009-12-22 09:34:00,1.6251,1.6251,1.6248,1.62485,28200000.0
2009-12-22 09:35:00,1.62495,1.62495,1.6247,1.6247,27000000.0
2009-12-22 09:36:00,1.62465,1.625,1.6245,1.62455,77500000.0
2009-12-22 09:37:00,1.62455,1.62475,1.6242,1.62425,47400000.0
2009-12-22 09:38:00,1.6242,1.62445,1.62395,1.6243,73800000.0
2009-12-22 09:39:00,1.6243,1.6245,1.624,1.62425,136600000.0
2009-12-22 09:40:00,1.6242,1.6245,1.62405,1.62435,147800000.0
2009-12-22 09:41:00,1.6243,1.6244,1.62405,1.6244,76300000.0
2009-12-22 09:42:00,1.62445,1.62445,1.62345,1.6239,203300000.0
2009-12-22 09:43:00,1.62395,1.62435,1.6237,1.6243,150200000.0
2009-12-22 09:44:00,1.6243,1.62455,1.62405,1.62455,117400000.0
2009-12-22 09:45:00,1.62465,1.62505,1.62455,1.62485,148700000.0
2009-12-22 09:46:00,1.62495,1.62535,1.6249,1.6252,159200000.0
2009-12-22 09:47:00,1.6252,1.6252,1.6246,1.62485,169100000.0
2009-12-22 09:48:00,1.6249,1.625,1.6244,1.625,92300000.0
2009-12-22 09:49:00,1.625,1.62525,1.62465,1.62505,108200000.0
2009-12-22 09:50:00,1.62485,1.6249,1.62465,1.62465,67600000.0
2009-12-22 09:51:00,1.62455,1.6246,1.6244,1.62455,62500000.0
2009-12-22 09:52:00,1.62455,1.62455,1.6242,1.6245,130000000.0
2009-12-22 09:53:00,1.6244,1.6247,1.6243,1.6243,80600000.0
2009-12-22 09:54:00,1.62435,1.62445,1.62415,1.62425,137700000.0
2009-12-22 09:55:00,1.62425,1.62435,1.62385,1.62395,132300000.0
2009-12-22 09:56:00,1.62395,1.62435,1.62395,1.62435,49100000.0
2009-12-22 09:57:00,1.6243,1.62435,1.62305,1.6235,155900000.0
2009-12-22 09:58:00,1.6235,1.62455,1.62305,1.62455,303400000.0
2009-12-22 09:59:00,1.6246,1.62485,1.62415,1.62485,188200000.0
2009-12-22 10:00:00,1.62485,1.6252,1.6247,1.62475,131400000.0
2009-12-22 10:01:00,1.6248,1.62495,1.62465,1.6248,103600000.0
2009-12-22 10:02:00,1.62475,1.6248,1.6242,1.62465,166600000.0
2009-12-22 10:03:00,1.62455,1.6248,1.6245,1.6247,100900000.0
2009-12-22 10:04:00,1.6247,1.62485,1.6245,1.6245,61400000.0
2009-12-22 10:05:00,1.6245,1.62465,1.6242,1.6244,100900000.0
2009-12-22 10:06:00,1.6244,1.6246,1.624,1.624,64900000.0
2009-12-22 10:07:00,1.6239,1.62415,1.6239,1.62415,64800000.0
2009-12-22 10:08:00,1.6241,1.62435,1.624,1.62405,113400000.0
2009-12-22 10:09:00,1.62405,1.6242,1.62385,1.62395,93200000.0
2009-12-22 10:10:00,1.6241,1.6242,1.62375,1.62385,158900000.0
2009-12-22 10:11:00,1.62395,1.6241,1.62375,1.62405,117500000.0
2009-12-22 10:12:00,1.62405,1.62445,1.624,1.62435,179800000.0
2009-12-22 10:13:00,1.62445,1.6245,1.62405,1.62425,208900000.0
2009-12-22 10:14:00,1.62425,1.62445,1.62415,1.62445,112500000.0
2009-12-22 10:15:00,1.62445,1.62465,1.6244,1.62445,107900000.0
2009-12-22 10:16:00,1.6245,1.62465,1.6243,1.6245,56200000.0
2009-12-22 10:17:00,1.62455,1.6248,1.62445,1.6245,70200000.0
2009-12-22 10:18:00,1.62445,1.62455,1.6241,1.62425,167000000.0
2009-12-22 10:19:00,1.6243,1.6245,1.62425,1.62435,67100000.0
2009-12-22 10:20:00,1.62435,1.62435,1.624,1.6243,75000000.0
2009-12-22 10:21:00,1.6243,1.6245,1.6243,1.6243,24000000.0
2009-12-22 10:22:00,1.62425,1.6243,1.62415,1.62425,46000000.0
2009-12-22 10:23:00,1.6242,1.62435,1.62415,1.6243,53100000.0
2009-12-22 10:24:00,1.62435,1.6245,1.6243,1.62445,34100000.0
2009-12-22 10:25:00,1.6244,1.62455,1.62435,1.6244,22400000.0
2009-12-22 10:26:00,1.62435,1.62465,1.62425,1.62465,72100000.0
2009-12-22 10:27:00,1.62455,1.62465,1.62375,1.62375,117800000.0
2009-12-22 10:28:00,1.62385,1.62405,1.623,1.6231,212400000.0
2009-12-22 10:29:00,1.623,1.62325,1.6218,1.62205,218200000.0
2009-12-22 10:30:00,1.62205,1.6227,1.62195,1.6225,179500000.0
2009-12-22 10:31:00,1.62255,1.62315,1.62245,1.62305,117200000.0
2009-12-22 10:32:00,1.62305,1.62325,1.62275,1.6228,89900000.0
2009-12-22 10:33:00,1.62275,1.62315,1.62275,1.62315,139300000.0
2009-12-22 10:34:00,1.62325,1.62335,1.6229,1.62305,124300000.0
2009-12-22 10:35:00,1.62305,1.62375,1.62305,1.62355,115600000.0
2009-12-22 10:36:00,1.6235,1.62375,1.6234,1.62345,102400000.0
2009-12-22 10:37:00,1.6235,1.6237,1.62295,1.62325,110600000.0
2009-12-22 10:38:00,1.6232,1.6233,1.622,1.62285,196100000.0
2009-12-22 10:39:00,1.62285,1.62305,1.62275,1.62275,43100000.0
2009-12-22 10:40:00,1.62275,1.6228,1.6226,1.6227,48600000.0
2009-12-22 10:41:00,1.6227,1.6229,1.62245,1.6227,82200000.0
2009-12-22 10:42:00,1.6227,1.6228,1.62245,1.6226,87100000.0
2009-12-22 10:43:00,1.62255,1.6229,1.6224,1.62285,43800000.0
2009-12-22 10:44:00,1.6229,1.62325,1.62265,1.62305,110900000.0
2009-12-22 10:45:00,1.62305,1.6232,1.623,1.623,51200000.0
2009-12-22 10:46:00,1.62295,1.62345,1.6229,1.62305,131900000.0
2009-12-22 10:47:00,1.623,1.62335,1.6228,1.62335,158000000.0
2009-12-22 10:48:00,1.6234,1.62345,1.62335,1.6234,33000000.0
2009-12-22 10:49:00,1.6234,1.62375,1.62315,1.6235,98700000.0
2009-12-22 10:50:00,1.62345,1.62365,1.6233,1.6234,125300000.0
2009-12-22 10:51:00,1.6235,1.6235,1.62335,1.6234,21200000.0
2009-12-22 10:52:00,1.62335,1.6234,1.62305,1.6232,49300000.0
2009-12-22 10:53:00,1.6232,1.6232,1.6228,1.6228,119400000.0
2009-12-22 10:54:00,1.6228,1.6228,1.62195,1.62255,142600000.0
2009-12-22 10:55:00,1.62255,1.62295,1.62245,1.62285,94900000.0
2009-12-22 10:56:00,1.6229,1.6231,1.62245,1.62245,68700000.0
2009-12-22 10:57:00,1.62245,1.62265,1.62215,1.62255,102600000.0
2009-12-22 10:58:00,1.62255,1.6226,1.6222,1.6222,77200000.0
2009-12-22 10:59:00,1.62225,1.6224,1.6222,1.6224,55900000.0
2009-12-22 11:00:00,1.6224,1.62245,1.62205,1.6222,91700000.0
2009-12-22 11:01:00,1.62215,1.6222,1.62185,1.622,53700000.0
2009-12-22 11:02:00,1.622,1.62255,1.62195,1.62255,73200000.0
2009-12-22 11:03:00,1.6225,1.62255,1.6222,1.6225,69300000.0
2009-12-22 11:04:00,1.62255,1.6226,1.62235,1.62245,67100000.0
2009-12-22 11:05:00,1.6225,1.62265,1.6222,1.6222,128600000.0
2009-12-22 11:06:00,1.62235,1.62245,1.6222,1.62225,72800000.0
2009-12-22 11:07:00,1.62225,1.62295,1.6222,1.6227,111800000.0
2009-12-22 11:08:00,1.62265,1.62305,1.62255,1.6226,98000000.0
2009-12-22 11:09:00,1.6226,1.6232,1.6226,1.62265,90800000.0
2009-12-22 11:10:00,1.62275,1.62315,1.6227,1.623,102900000.0
2009-12-22 11:11:00,1.623,1.62325,1.6228,1.6229,115300000.0
2009-12-22 11:12:00,1.6229,1.62345,1.6229,1.6232,109400000.0
2009-12-22 11:13:00,1.6233,1.6233,1.62305,1.6233,87600000.0
2009-12-22 11:14:00,1.6233,1.62335,1.6229,1.62305,102200000.0
2009-12-22 11:15:00,1.62305,1.62315,1.6228,1.6229,89900000.0
2009-12-22 11:16:00,1.6229,1.6238,1.62285,1.62335,154900000.0
2009-12-22 11:17:00,1.6234,1.62385,1.6234,1.6238,121300000.0
2009-12-22 11:18:00,1.6238,1.6239,1.6235,1.6236,90900000.0
2009-12-22 11:19:00,1.62365,1.6241,1.6236,1.62375,57800000.0
2009-12-22 11:20:00,1.6239,1.62465,1.6237,1.6244,107300000.0
2009-12-22 11:21:00,1.6245,1.6245,1.62385,1.624,114100000.0
2009-12-22 11:22:00,1.6241,1.62505,1.62405,1.62455,101000000.0
2009-12-22 11:23:00,1.6245,1.62475,1.6243,1.6243,86500000.0
2009-12-22 11:24:00,1.6243,1.62485,1.62425,1.6248,80300000.0
2009-12-22 11:25:00,1.62475,1.62505,1.62465,1.62475,59600000.0
2009-12-22 11:26:00,1.6248,1.62485,1.6242,1.62425,110900000.0
2009-12-22 11:27:00,1.62425,1.6245,1.6241,1.6243,91000000.0
2009-12-22 11:28:00,1.62425,1.6245,1.62415,1.6242,99900000.0
2009-12-22 11:29:00,1.6242,1.6243,1.6237,1.6242,108700000.0
2009-12-22 11:30:00,1.62415,1.625,1.6241,1.6246,211600000.0
2009-12-22 11:31:00,1.6246,1.6246,1.6243,1.62435,104900000.0
2009-12-22 11:32:00,1.6246,1.62465,1.62425,1.62435,59600000.0
2009-12-22 11:33:00,1.62445,1.62455,1.6242,1.62435,88400000.0
2009-12-22 11:34:00,1.62435,1.62465,1.62425,1.6244,80600000.0
2009-12-22 11:35:00,1.6244,1.62465,1.6243,1.6245,44300000.0
2009-12-22 11:36:00,1.6244,1.62465,1.6243,1.62445,22600000.0
2009-12-22 11:37:00,1.62455,1.6248,1.6245,1.6246,73300000.0
2009-12-22 11:38:00,1.62455,1.6249,1.6245,1.6249,95300000.0
2009-12-22 11:39:00,1.62485,1.62485,1.62455,1.62475,29300000.0
2009-12-22 11:40:00,1.62455,1.6251,1.62455,1.62495,139100000.0
2009-12-22 11:41:00,1.62495,1.62515,1.62455,1.6248,147800000.0
2009-12-22 11:42:00,1.6246,1.6253,1.62455,1.6248,90600000.0
2009-12-22 11:43:00,1.6248,1.62485,1.6246,1.6248,90200000.0
2009-12-22 11:44:00,1.6248,1.62485,1.62465,1.62475,105300000.0
2009-12-22 11:45:00,1.62465,1.62495,1.6246,1.6249,88600000.0
2009-12-22 11:46:00,1.62485,1.6254,1.62475,1.6254,139200000.0
2009-12-22 11:47:00,1.62545,1.6263,1.6253,1.6262,196500000.0
2009-12-22 11:48:00,1.62615,1.6265,1.62595,1.62595,97100000.0
2009-12-22 11:49:00,1.6259,1.6265,1.6259,1.6264,100500000.0
2009-12-22 11:50:00,1.6264,1.6267,1.6257,1.6258,89400000.0
2009-12-22 11:51:00,1.6257,1.62585,1.6253,1.6253,101200000.0
2009-12-22 11:52:00,1.6254,1.62545,1.62495,1.62505,135000000.0
2009-12-22 11:53:00,1.62515,1.6258,1.62505,1.6253,168500000.0
2009-12-22 11:54:00,1.62535,1.6255,1.6248,1.6249,209900000.0
2009-12-22 11:55:00,1.6249,1.62505,1.6247,1.6247,115900000.0
2009-12-22 11:56:00,1.6247,1.62495,1.62445,1.62475,65800000.0
2009-12-22 11:57:00,1.6248,1.6249,1.6247,1.6247,25900000.0
2009-12-22 11:58:00,1.6248,1.6252,1.6248,1.6248,67700000.0
2009-12-22 11:59:00,1.62485,1.62505,1.6245,1.62475,98000000.0
2009-12-22 12:00:00,1.6248,1.625,1.62475,1.6248,67500000.0
2009-12-22 12:01:00,1.6249,1.62495,1.6245,1.62475,96700000.0
2009-12-22 12:02:00,1.62465,1.62485,1.62445,1.62445,46300000.0
2009-12-22 12:03:00,1.62445,1.625,1.62425,1.62495,135100000.0
2009-12-22 12:04:00,1.6249,1.6251,1.62465,1.625,108500000.0
2009-12-22 12:05:00,1.62515,1.62555,1.62475,1.62535,80800000.0
2009-12-22 12:06:00,1.62525,1.62525,1.62495,1.6251,76600000.0
2009-12-22 12:07:00,1.6253,1.6253,1.6251,1.6252,94400000.0
2009-12-22 12:08:00,1.6251,1.6254,1.62475,1.62475,72500000.0
2009-12-22 12:09:00,1.6249,1.6251,1.62465,1.62465,133500000.0
2009-12-22 12:10:00,1.62465,1.6251,1.62465,1.6251,114300000.0
2009-12-22 12:11:00,1.6251,1.62525,1.6244,1.6251,177400000.0
2009-12-22 12:12:00,1.6251,1.6253,1.62485,1.6252,80700000.0
2009-12-22 12:13:00,1.6252,1.62555,1.6252,1.6255,78700000.0
2009-12-22 12:14:00,1.6255,1.62555,1.62515,1.6252,71100000.0
2009-12-22 12:15:00,1.62535,1.62545,1.62485,1.62545,136000000.0
2009-12-22 12:16:00,1.6255,1.6256,1.62525,1.62535,116500000.0
2009-12-22 12:17:00,1.62535,1.62575,1.6252,1.62575,120800000.0
2009-12-22 12:18:00,1.6258,1.6259,1.62555,1.62585,71100000.0
2009-12-22 12:19:00,1.62585,1.62595,1.62575,1.62595,57500000.0
2009-12-22 12:20:00,1.6259,1.6261,1.6258,1.6259,88200000.0
2009-12-22 12:21:00,1.626,1.62645,1.626,1.6262,73400000.0
2009-12-22 12:22:00,1.6261,1.62655,1.62605,1.62605,100500000.0
2009-12-22 12:23:00,1.626,1.6268,1.626,1.6266,110700000.0
2009-12-22 12:24:00,1.62665,1.6267,1.6259,1.626,109100000.0
2009-12-22 12:25:00,1.626,1.62635,1.62595,1.62625,100700000.0
2009-12-22 12:26:00,1.62635,1.6266,1.62605,1.62655,119600000.0
2009-12-22 12:27:00,1.62655,1.627,1.62645,1.6268,108400000.0
2009-12-22 12:28:00,1.6268,1.6268,1.62645,1.62655,58700000.0
2009-12-22 12:29:00,1.62645,1.6265,1.6261,1.6265,80500000.0
2009-12-22 12:30:00,1.62655,1.62655,1.62605,1.62615,113700000.0
2009-12-22 12:31:00,1.62615,1.62615,1.62575,1.6259,73300000.0
2009-12-22 12:32:00,1.62605,1.62625,1.62595,1.6262,56600000.0
2009-12-22 12:33:00,1.6262,1.6262,1.6255,1.6258,108900000.0
2009-12-22 12:34:00,1.6259,1.62595,1.6253,1.62555,121400000.0
2009-12-22 12:35:00,1.6256,1.62585,1.6255,1.62585,42400000.0
2009-12-22 12:36:00,1.6259,1.62635,1.6258,1.6263,89200000.0
2009-12-22 12:37:00,1.6262,1.62655,1.62595,1.6261,122400000.0
2009-12-22 12:38:00,1.6261,1.6266,1.62595,1.6264,92300000.0
2009-12-22 12:39:00,1.6263,1.6264,1.62605,1.62635,64500000.0
2009-12-22 12:40:00,1.62635,1.62635,1.62605,1.62615,28100000.0
2009-12-22 12:41:00,1.62615,1.6263,1.62605,1.6262,31200000.0
2009-12-22 12:42:00,1.62615,1.62635,1.62605,1.62625,68900000.0
2009-12-22 12:43:00,1.62615,1.62635,1.62605,1.62635,41400000.0
2009-12-22 12:44:00,1.62625,1.62635,1.6261,1.62625,23800000.0
2009-12-22 12:45:00,1.62635,1.62635,1.62605,1.62625,35400000.0
2009-12-22 12:46:00,1.62635,1.62635,1.62605,1.6261,31800000.0
2009-12-22 12:47:00,1.6261,1.6261,1.6261,1.6261,8600000.0
2009-12-22 12:48:00,1.6261,1.6262,1.62585,1.62605,47200000.0
2009-12-22 12:49:00,1.626,1.6261,1.6252,1.6253,90100000.0
2009-12-22 12:50:00,1.62535,1.62545,1.62515,1.62515,30200000.0
2009-12-22 12:51:00,1.62515,1.6258,1.62515,1.6258,28200000.0
2009-12-22 12:52:00,1.62585,1.62585,1.62555,1.6257,81200000.0
2009-12-22 12:53:00,1.62565,1.62595,1.6256,1.6256,68900000.0
2009-12-22 12:54:00,1.6256,1.62575,1.62535,1.62555,90900000.0
2009-12-22 12:55:00,1.62545,1.62555,1.62515,1.62515,34100000.0
2009-12-22 12:56:00,1.62515,1.62525,1.6246,1.6248,81500000.0
2009-12-22 12:57:00,1.6249,1.625,1.6245,1.62465,172600000.0
2009-12-22 12:58:00,1.6247,1.625,1.6246,1.62485,75100000.0
2009-12-22 12:59:00,1.62485,1.62535,1.62485,1.62535,114900000.0
2009-12-22 13:00:00,1.62555,1.62555,1.62465,1.6248,179000000.0
2009-12-22 13:01:00,1.6248,1.62485,1.62465,1.62465,21400000.0
2009-12-22 13:02:00,1.6247,1.6251,1.62465,1.625,92900000.0
2009-12-22 13:03:00,1.625,1.6251,1.62485,1.62485,46600000.0
2009-12-22 13:04:00,1.6249,1.62495,1.6245,1.6246,99100000.0
2009-12-22 13:05:00,1.62455,1.62465,1.6243,1.62455,79000000.0
2009-12-22 13:06:00,1.6246,1.6247,1.62455,1.62455,45300000.0
2009-12-22 13:07:00,1.62455,1.6246,1.62425,1.62425,53900000.0
2009-12-22 13:08:00,1.62425,1.62465,1.62415,1.6246,101500000.0
2009-12-22 13:09:00,1.6246,1.6248,1.62435,1.62475,64400000.0
2009-12-22 13:10:00,1.62475,1.62485,1.6245,1.6248,65000000.0
2009-12-22 13:11:00,1.62475,1.6248,1.62435,1.62435,25100000.0
2009-12-22 13:12:00,1.6243,1.6244,1.62425,1.6243,32400000.0
2009-12-22 13:13:00,1.6243,1.62435,1.6241,1.6241,26100000.0
2009-12-22 13:14:00,1.6241,1.6242,1.624,1.624,46900000.0
2009-12-22 13:15:00,1.62405,1.6246,1.62385,1.6246,90900000.0
2009-12-22 13:16:00,1.62465,1.62465,1.62425,1.6244,80200000.0
2009-12-22 13:17:00,1.6245,1.62475,1.6243,1.62455,67900000.0
2009-12-22 13:18:00,1.62455,1.62505,1.6245,1.62495,127400000.0
2009-12-22 13:19:00,1.62495,1.6251,1.62465,1.6248,246200000.0
2009-12-22 13:20:00,1.6247,1.625,1.62465,1.62475,117600000.0
2009-12-22 13:21:00,1.6248,1.625,1.6248,1.625,49600000.0
2009-12-22 13:22:00,1.625,1.6252,1.6248,1.625,76100000.0
2009-12-22 13:23:00,1.62495,1.625,1.62465,1.6247,105400000.0
2009-12-22 13:24:00,1.62475,1.6251,1.62475,1.6249,47300000.0
2009-12-22 13:25:00,1.62505,1.62505,1.62485,1.62495,15000000.0
2009-12-22 13:26:00,1.625,1.625,1.6248,1.6249,39500000.0
2009-12-22 13:27:00,1.62475,1.62475,1.6245,1.6245,25700000.0
2009-12-22 13:28:00,1.6245,1.62465,1.6242,1.6244,122300000.0
2009-12-22 13:29:00,1.6244,1.62465,1.62435,1.6246,101700000.0
2009-12-22 13:30:00,1.6247,1.6249,1.62455,1.6248,105000000.0
2009-12-22 13:31:00,1.62485,1.6249,1.6247,1.62485,33000000.0
2009-12-22 13:32:00,1.6249,1.62515,1.62475,1.6251,51500000.0
2009-12-22 13:33:00,1.62505,1.6251,1.62485,1.6249,82100000.0
2009-12-22 13:34:00,1.62485,1.625,1.62475,1.62495,78400000.0
2009-12-22 13:35:00,1.625,1.625,1.62475,1.6249,41000000.0
2009-12-22 13:36:00,1.62485,1.62485,1.62465,1.6248,68100000.0
2009-12-22 13:37:00,1.6248,1.6251,1.6248,1.6251,36100000.0
2009-12-22 13:38:00,1.6251,1.62515,1.62505,1.62515,8800000.0
2009-12-22 13:39:00,1.62525,1.62555,1.6251,1.62555,53500000.0
2009-12-22 13:40:00,1.62555,1.6257,1.6254,1.6255,79700000.0
2009-12-22 13:41:00,1.6255,1.62575,1.6252,1.62565,143700000.0
2009-12-22 13:42:00,1.6257,1.62595,1.62545,1.62595,100900000.0
2009-12-22 13:43:00,1.6259,1.62615,1.6257,1.6258,57900000.0
2009-12-22 13:44:00,1.6259,1.626,1.6257,1.6258,61800000.0
2009-12-22 13:45:00,1.6259,1.6261,1.6253,1.6253,80300000.0
2009-12-22 13:46:00,1.6252,1.6252,1.6249,1.6249,108000000.0
2009-12-22 13:47:00,1.62485,1.62535,1.62475,1.62525,128200000.0
2009-12-22 13:48:00,1.62525,1.62565,1.625,1.6255,39800000.0
2009-12-22 13:49:00,1.62545,1.62555,1.6253,1.6255,70200000.0
2009-12-22 13:50:00,1.62565,1.62565,1.6254,1.6254,61700000.0
2009-12-22 13:51:00,1.6254,1.6256,1.625,1.6256,43600000.0
2009-12-22 13:52:00,1.6255,1.62615,1.62535,1.62605,188200000.0
2009-12-22 13:53:00,1.626,1.626,1.62545,1.6255,77500000.0
2009-12-22 13:54:00,1.62545,1.62555,1.62515,1.6253,65400000.0
2009-12-22 13:55:00,1.62545,1.6257,1.6253,1.62555,26200000.0
2009-12-22 13:56:00,1.62555,1.6257,1.6248,1.62485,83000000.0
2009-12-22 13:57:00,1.6248,1.6249,1.62455,1.6246,115800000.0
2009-12-22 13:58:00,1.6246,1.62485,1.62435,1.62445,87800000.0
2009-12-22 13:59:00,1.62445,1.6249,1.62435,1.6248,74800000.0
2009-12-22 14:00:00,1.6248,1.6252,1.6246,1.6251,117400000.0
2009-12-22 14:01:00,1.6251,1.6252,1.6245,1.6247,56700000.0
2009-12-22 14:02:00,1.6247,1.62525,1.62445,1.62495,84800000.0
2009-12-22 14:03:00,1.625,1.62555,1.6249,1.6254,68700000.0
2009-12-22 14:04:00,1.62525,1.62555,1.6252,1.62535,89600000.0
2009-12-22 14:05:00,1.6252,1.62555,1.6252,1.6255,64100000.0
2009-12-22 14:06:00,1.6254,1.62565,1.62525,1.6255,71600000.0
2009-12-22 14:07:00,1.62565,1.6257,1.62535,1.62555,187300000.0
2009-12-22 14:08:00,1.6255,1.62555,1.62535,1.6254,73600000.0
2009-12-22 14:09:00,1.6254,1.62545,1.62465,1.6249,58600000.0
2009-12-22 14:10:00,1.6249,1.6251,1.62485,1.6251,53600000.0
2009-12-22 14:11:00,1.6251,1.62525,1.62485,1.62525,103400000.0
2009-12-22 14:12:00,1.62515,1.6254,1.625,1.62505,42000000.0
2009-12-22 14:13:00,1.62505,1.6254,1.62505,1.6253,56500000.0
2009-12-22 14:14:00,1.6253,1.62535,1.6251,1.6253,44300000.0
2009-12-22 14:15:00,1.62525,1.6253,1.62515,1.62525,40600000.0
2009-12-22 14:16:00,1.62525,1.62525,1.62505,1.62515,18500000.0
2009-12-22 14:17:00,1.6251,1.62515,1.62495,1.62505,37000000.0
2009-12-22 14:18:00,1.62505,1.6251,1.62485,1.62505,55900000.0
2009-12-22 14:19:00,1.62495,1.6251,1.6246,1.6246,93300000.0
2009-12-22 14:20:00,1.62455,1.62455,1.62435,1.6244,14900000.0
2009-12-22 14:21:00,1.62435,1.62445,1.62415,1.6242,87700000.0
2009-12-22 14:22:00,1.62415,1.6247,1.62405,1.62455,241000000.0
2009-12-22 14:23:00,1.62455,1.6248,1.62435,1.6244,29500000.0
2009-12-22 14:24:00,1.6244,1.6244,1.6242,1.62435,26000000.0
2009-12-22 14:25:00,1.62435,1.6244,1.62425,1.62425,71600000.0
2009-12-22 14:26:00,1.62435,1.6244,1.6242,1.6242,60000000.0
2009-12-22 14:27:00,1.62415,1.62435,1.62405,1.6242,154500000.0
2009-12-22 14:28:00,1.62415,1.6242,1.6241,1.6242,29900000.0
2009-12-22 14:29:00,1.62435,1.62435,1.62395,1.62395,54600000.0
2009-12-22 14:30:00,1.62395,1.62415,1.62395,1.62415,97600000.0
2009-12-22 14:31:00,1.62415,1.6246,1.62415,1.62445,108500000.0
2009-12-22 14:32:00,1.6245,1.62465,1.6244,1.6246,30100000.0
2009-12-22 14:33:00,1.6246,1.62475,1.62435,1.62445,67900000.0
2009-12-22 14:34:00,1.6245,1.62475,1.62435,1.62455,95200000.0
2009-12-22 14:35:00,1.62455,1.62465,1.62445,1.62445,75700000.0
2009-12-22 14:36:00,1.6245,1.6249,1.6245,1.62475,46800000.0
2009-12-22 14:37:00,1.62485,1.62485,1.6246,1.62465,68200000.0
2009-12-22 14:38:00,1.6247,1.6248,1.6246,1.6246,77700000.0
2009-12-22 14:39:00,1.62465,1.62465,1.6245,1.6245,22400000.0
2009-12-22 14:40:00,1.62445,1.6245,1.6242,1.6245,39000000.0
2009-12-22 14:41:00,1.6245,1.62485,1.6245,1.62475,49000000.0
2009-12-22 14:42:00,1.62475,1.62475,1.6246,1.62475,16000000.0
2009-12-22 14:43:00,1.62465,1.6249,1.62465,1.6249,76500000.0
2009-12-22 14:44:00,1.62475,1.6248,1.62435,1.6248,64200000.0
2009-12-22 14:45:00,1.6247,1.6247,1.62425,1.62425,55100000.0
2009-12-22 14:46:00,1.6243,1.6245,1.6242,1.6245,90500000.0
2009-12-22 14:47:00,1.62435,1.62475,1.62425,1.62465,75200000.0
2009-12-22 14:48:00,1.6247,1.62495,1.62465,1.62495,47800000.0
2009-12-22 14:49:00,1.62495,1.62495,1.6248,1.62485,10000000.0
2009-12-22 14:50:00,1.62485,1.6251,1.6245,1.6246,51100000.0
2009-12-22 14:51:00,1.6246,1.6251,1.6246,1.6248,134800000.0
2009-12-22 14:52:00,1.6248,1.6251,1.62465,1.62465,85800000.0
2009-12-22 14:53:00,1.62455,1.62485,1.6244,1.6246,98500000.0
2009-12-22 14:54:00,1.6246,1.62495,1.62455,1.62495,61800000.0
2009-12-22 14:55:00,1.6249,1.6251,1.62485,1.6251,82200000.0
2009-12-22 14:56:00,1.6251,1.6251,1.62395,1.62395,154300000.0
2009-12-22 14:57:00,1.624,1.6247,1.624,1.62455,98500000.0
2009-12-22 14:58:00,1.6245,1.6249,1.6244,1.6249,135400000.0
2009-12-22 14:59:00,1.6249,1.6249,1.6243,1.62435,127100000.0
2009-12-22 15:00:00,1.62445,1.6245,1.62395,1.62425,221500000.0
2009-12-22 15:01:00,1.6244,1.6244,1.6242,1.6242,64200000.0
2009-12-22 15:02:00,1.62425,1.62425,1.624,1.62425,114700000.0
2009-12-22 15:03:00,1.62425,1.62425,1.62395,1.624,67000000.0
2009-12-22 15:04:00,1.62395,1.62435,1.62395,1.6242,25800000.0
2009-12-22 15:05:00,1.6242,1.6242,1.62405,1.62415,95300000.0
2009-12-22 15:06:00,1.62415,1.62425,1.62395,1.62415,95600000.0
2009-12-22 15:07:00,1.62425,1.62495,1.62425,1.6248,123300000.0
2009-12-22 15:08:00,1.62495,1.62505,1.62465,1.62495,108400000.0
2009-12-22 15:09:00,1.62495,1.6253,1.62485,1.6251,128800000.0
2009-12-22 15:10:00,1.6251,1.6252,1.6248,1.6248,148200000.0
2009-12-22 15:11:00,1.6249,1.6251,1.62475,1.62485,120300000.0
2009-12-22 15:12:00,1.6249,1.6255,1.6249,1.6255,57100000.0
2009-12-22 15:13:00,1.62555,1.6256,1.62515,1.62535,108900000.0
2009-12-22 15:14:00,1.6254,1.6257,1.6253,1.6256,118100000.0
2009-12-22 15:15:00,1.6256,1.62575,1.62555,1.62575,103500000.0
2009-12-22 15:16:00,1.6258,1.6259,1.62555,1.62575,83100000.0
2009-12-22 15:17:00,1.62585,1.6261,1.6255,1.62555,85700000.0
2009-12-22 15:18:00,1.6255,1.62585,1.6255,1.62575,59800000.0
2009-12-22 15:19:00,1.62575,1.62615,1.62565,1.6261,67600000.0
2009-12-22 15:20:00,1.6263,1.62645,1.6256,1.62575,136900000.0
2009-12-22 15:21:00,1.62565,1.6259,1.6253,1.6254,128500000.0
2009-12-22 15:22:00,1.6254,1.62595,1.6254,1.6258,123900000.0
2009-12-22 15:23:00,1.6258,1.6261,1.62555,1.62565,161200000.0
2009-12-22 15:24:00,1.62565,1.62565,1.6253,1.6255,65700000.0
2009-12-22 15:25:00,1.6255,1.6257,1.6255,1.62565,65900000.0
2009-12-22 15:26:00,1.6257,1.62585,1.6254,1.6254,113200000.0
2009-12-22 15:27:00,1.6253,1.6254,1.62515,1.6252,157000000.0
2009-12-22 15:28:00,1.6253,1.6257,1.6252,1.6252,132900000.0
2009-12-22 15:29:00,1.62515,1.62525,1.62425,1.62425,278600000.0
2009-12-22 15:30:00,1.62445,1.6256,1.6243,1.62515,482600000.0
2009-12-22 15:31:00,1.62505,1.62525,1.62435,1.62455,224300000.0
2009-12-22 15:32:00,1.62445,1.6247,1.62405,1.6242,204900000.0
2009-12-22 15:33:00,1.62425,1.6248,1.6242,1.6247,151300000.0
2009-12-22 15:34:00,1.62475,1.62545,1.6247,1.6253,176400000.0
2009-12-22 15:35:00,1.6253,1.62585,1.62495,1.6257,173600000.0
2009-12-22 15:36:00,1.6257,1.6259,1.62555,1.62565,178300000.0
2009-12-22 15:37:00,1.62565,1.62585,1.62555,1.62575,127400000.0
2009-12-22 15:38:00,1.6258,1.6258,1.6244,1.6246,127900000.0
2009-12-22 15:39:00,1.62455,1.62475,1.6238,1.6243,210000000.0
2009-12-22 15:40:00,1.6243,1.62455,1.62405,1.62435,111600000.0
2009-12-22 15:41:00,1.62435,1.6246,1.62415,1.62435,83800000.0
2009-12-22 15:42:00,1.6244,1.62455,1.6241,1.62455,99200000.0
2009-12-22 15:43:00,1.6245,1.6249,1.62445,1.62475,72600000.0
2009-12-22 15:44:00,1.6247,1.62485,1.6245,1.62455,82200000.0
2009-12-22 15:45:00,1.62455,1.62495,1.62455,1.6247,83300000.0
2009-12-22 15:46:00,1.6248,1.62495,1.62465,1.62465,59900000.0
2009-12-22 15:47:00,1.62465,1.62505,1.62445,1.6247,118800000.0
2009-12-22 15:48:00,1.6247,1.62475,1.62455,1.62455,71400000.0
2009-12-22 15:49:00,1.6244,1.62475,1.6244,1.6246,54500000.0
2009-12-22 15:50:00,1.6246,1.6249,1.62435,1.62475,74200000.0
2009-12-22 15:51:00,1.62475,1.62505,1.6245,1.625,86200000.0
2009-12-22 15:52:00,1.62495,1.62535,1.6248,1.62505,97800000.0
2009-12-22 15:53:00,1.62505,1.62505,1.6248,1.6249,84700000.0
2009-12-22 15:54:00,1.62495,1.62515,1.6248,1.6251,95800000.0
2009-12-22 15:55:00,1.62515,1.6253,1.6248,1.625,209600000.0
2009-12-22 15:56:00,1.625,1.62515,1.6248,1.6249,162400000.0
2009-12-22 15:57:00,1.62485,1.6251,1.62485,1.6251,51700000.0
2009-12-22 15:58:00,1.62505,1.62545,1.62495,1.625,133100000.0
2009-12-22 15:59:00,1.625,1.62515,1.6246,1.62485,95900000.0
2009-12-22 16:00:00,1.62485,1.62495,1.62455,1.6246,87000000.0
2009-12-22 16:01:00,1.6246,1.62495,1.6246,1.6247,56400000.0
2009-12-22 16:02:00,1.62475,1.6252,1.6247,1.6248,96800000.0
2009-12-22 16:03:00,1.62475,1.625,1.62455,1.625,115600000.0
2009-12-22 16:04:00,1.625,1.62525,1.62475,1.6251,87000000.0
2009-12-22 16:05:00,1.6251,1.62525,1.6248,1.6251,87800000.0
2009-12-22 16:06:00,1.6251,1.6255,1.62495,1.6252,202200000.0
2009-12-22 16:07:00,1.6252,1.62535,1.62515,1.6253,72800000.0
2009-12-22 16:08:00,1.6253,1.62555,1.62525,1.62535,115300000.0
2009-12-22 16:09:00,1.62535,1.6255,1.62505,1.6254,114600000.0
2009-12-22 16:10:00,1.6254,1.62555,1.6251,1.62515,85200000.0
2009-12-22 16:11:00,1.62515,1.62545,1.62505,1.62505,91900000.0
2009-12-22 16:12:00,1.62505,1.62525,1.62495,1.62495,70300000.0
2009-12-22 16:13:00,1.62505,1.6252,1.6249,1.6249,43000000.0
2009-12-22 16:14:00,1.6249,1.62495,1.62445,1.6246,135000000.0
2009-12-22 16:15:00,1.6245,1.62485,1.6245,1.62475,81800000.0
2009-12-22 16:16:00,1.6248,1.6248,1.62455,1.62455,41500000.0
2009-12-22 16:17:00,1.62455,1.6252,1.62435,1.62475,199600000.0
2009-12-22 16:18:00,1.62465,1.625,1.6243,1.6244,144400000.0
2009-12-22 16:19:00,1.62445,1.6249,1.6243,1.62465,157000000.0
2009-12-22 16:20:00,1.62465,1.62465,1.6242,1.6244,92700000.0
2009-12-22 16:21:00,1.6244,1.62455,1.62425,1.62435,73000000.0
2009-12-22 16:22:00,1.62445,1.62445,1.62415,1.62415,55600000.0
2009-12-22 16:23:00,1.624,1.6246,1.624,1.62455,52800000.0
2009-12-22 16:24:00,1.6245,1.6248,1.62435,1.6247,74100000.0
2009-12-22 16:25:00,1.6247,1.62505,1.6246,1.6248,114500000.0
2009-12-22 16:26:00,1.62485,1.62495,1.6248,1.62495,22800000.0
2009-12-22 16:27:00,1.6249,1.6251,1.6248,1.6249,40700000.0
2009-12-22 16:28:00,1.6249,1.62505,1.62425,1.62455,90100000.0
2009-12-22 16:29:00,1.62465,1.62465,1.62375,1.6243,162800000.0
2009-12-22 16:30:00,1.6243,1.62485,1.6243,1.62445,165300000.0
2009-12-22 16:31:00,1.62415,1.62445,1.6237,1.62415,159700000.0
2009-12-22 16:32:00,1.6242,1.6243,1.6232,1.6233,100500000.0
2009-12-22 16:33:00,1.6233,1.6239,1.62325,1.62375,120100000.0
2009-12-22 16:34:00,1.6238,1.62405,1.6229,1.6232,185900003.0
2009-12-22 16:35:00,1.6233,1.62375,1.62325,1.6235,188100000.0
2009-12-22 16:36:00,1.6235,1.6243,1.6235,1.624,195000000.0
2009-12-22 16:37:00,1.62405,1.62405,1.6236,1.62385,121700000.0
2009-12-22 16:38:00,1.62375,1.6239,1.6232,1.62325,190600000.0
2009-12-22 16:39:00,1.62325,1.6233,1.62275,1.62315,152900000.0
2009-12-22 16:40:00,1.62315,1.6233,1.62275,1.62305,110500000.0
2009-12-22 16:41:00,1.62295,1.62345,1.62295,1.62325,130200000.0
2009-12-22 16:42:00,1.62325,1.6233,1.62295,1.62325,125000000.0
2009-12-22 16:43:00,1.62325,1.6238,1.623,1.6238,120000000.0
2009-12-22 16:44:00,1.6238,1.6242,1.6237,1.62405,124900000.0
2009-12-22 16:45:00,1.62405,1.6245,1.62405,1.6243,114700000.0
2009-12-22 16:46:00,1.62435,1.62435,1.62395,1.62435,118900000.0
2009-12-22 16:47:00,1.6244,1.6246,1.62425,1.6246,99300000.0
2009-12-22 16:48:00,1.6246,1.6247,1.62425,1.62465,98700000.0
2009-12-22 16:49:00,1.6248,1.6249,1.62435,1.62475,119900000.0
2009-12-22 16:50:00,1.62475,1.62475,1.62435,1.62455,154500000.0
2009-12-22 16:51:00,1.62445,1.62455,1.6243,1.6243,51000000.0
2009-12-22 16:52:00,1.62415,1.6245,1.6241,1.6243,99000000.0
2009-12-22 16:53:00,1.6244,1.6244,1.6239,1.6241,121600000.0
2009-12-22 16:54:00,1.62415,1.62425,1.62385,1.6242,145200000.0
2009-12-22 16:55:00,1.6242,1.62435,1.62395,1.6242,148000000.0
2009-12-22 16:56:00,1.6243,1.625,1.6243,1.6248,134900000.0
2009-12-22 16:57:00,1.6247,1.6248,1.62455,1.62465,73200000.0
2009-12-22 16:58:00,1.6246,1.6248,1.6244,1.6245,108700000.0
2009-12-22 16:59:00,1.62455,1.6248,1.62415,1.62415,238800000.0
2009-12-22 17:00:00,1.62415,1.62455,1.6233,1.62445,535200000.0
2009-12-22 17:01:00,1.6245,1.6246,1.62365,1.6241,219000000.0
2009-12-22 17:02:00,1.6241,1.6245,1.62375,1.62385,278700000.0
2009-12-22 17:03:00,1.62395,1.6242,1.6233,1.6235,205900000.0
2009-12-22 17:04:00,1.6234,1.6236,1.62315,1.6236,119800000.0
2009-12-22 17:05:00,1.6236,1.62405,1.6235,1.6239,131800000.0
2009-12-22 17:06:00,1.62385,1.62425,1.62365,1.62385,140000000.0
2009-12-22 17:07:00,1.62395,1.62425,1.6237,1.62375,141700000.0
2009-12-22 17:08:00,1.62375,1.62415,1.62355,1.6238,147900000.0
2009-12-22 17:09:00,1.6238,1.62455,1.6236,1.6245,137100000.0
2009-12-22 17:10:00,1.62445,1.62515,1.62435,1.62495,121000000.0
2009-12-22 17:11:00,1.62505,1.62505,1.6247,1.6249,97200000.0
2009-12-22 17:12:00,1.62475,1.62485,1.6246,1.62485,96500000.0
2009-12-22 17:13:00,1.62485,1.6249,1.6244,1.6244,99300000.0
2009-12-22 17:14:00,1.62445,1.6246,1.62415,1.6244,116500000.0
2009-12-22 17:15:00,1.6244,1.62465,1.62435,1.6245,118200000.0
2009-12-22 17:16:00,1.6245,1.62485,1.6244,1.62445,97000000.0
2009-12-22 17:17:00,1.62445,1.6246,1.6241,1.6243,159200000.0
2009-12-22 17:18:00,1.62435,1.6247,1.6242,1.62445,113000000.0
2009-12-22 17:19:00,1.62445,1.62525,1.6243,1.62525,146100000.0
2009-12-22 17:20:00,1.6252,1.6257,1.62505,1.62545,231200000.0
2009-12-22 17:21:00,1.62545,1.6257,1.62515,1.62555,190800000.0
2009-12-22 17:22:00,1.62555,1.62555,1.62505,1.62545,112100000.0
2009-12-22 17:23:00,1.6254,1.62585,1.625,1.625,253300000.0
2009-12-22 17:24:00,1.62495,1.6257,1.6249,1.6257,151700000.0
2009-12-22 17:25:00,1.6256,1.6256,1.6249,1.6249,77000000.0
2009-12-22 17:26:00,1.6249,1.62515,1.62485,1.6251,105900000.0
2009-12-22 17:27:00,1.62515,1.62525,1.6249,1.6251,92800000.0
2009-12-22 17:28:00,1.62515,1.62515,1.625,1.6251,79900000.0
2009-12-22 17:29:00,1.62515,1.62565,1.625,1.6256,95800000.0
2009-12-22 17:30:00,1.6256,1.62575,1.62535,1.62545,164900000.0
2009-12-22 17:31:00,1.6255,1.6256,1.6253,1.6255,225000000.0
2009-12-22 17:32:00,1.6255,1.62575,1.62525,1.62545,296100000.0
2009-12-22 17:33:00,1.6255,1.6255,1.62515,1.62525,121800000.0
2009-12-22 17:34:00,1.62535,1.6257,1.62535,1.62535,69800000.0
2009-12-22 17:35:00,1.62535,1.62565,1.62515,1.62515,232300000.0
2009-12-22 17:36:00,1.6252,1.62565,1.6251,1.6256,105500000.0
2009-12-22 17:37:00,1.6256,1.6256,1.62535,1.62535,84700000.0
2009-12-22 17:38:00,1.62535,1.6257,1.62535,1.6254,118800000.0
2009-12-22 17:39:00,1.6254,1.62675,1.62525,1.62675,174000000.0
2009-12-22 17:40:00,1.6266,1.6274,1.6265,1.6271,151700000.0
2009-12-22 17:41:00,1.62705,1.62725,1.62655,1.62655,145600000.0
2009-12-22 17:42:00,1.62675,1.62755,1.62675,1.62705,104300000.0
2009-12-22 17:43:00,1.6271,1.62715,1.6265,1.6265,113700000.0
2009-12-22 17:44:00,1.62645,1.6268,1.62635,1.6268,162600000.0
2009-12-22 17:45:00,1.6268,1.6272,1.62655,1.62655,202300000.0
2009-12-22 17:46:00,1.62655,1.62655,1.62445,1.62555,246100000.0
2009-12-22 17:47:00,1.62565,1.6259,1.62535,1.62565,170700000.0
2009-12-22 17:48:00,1.6257,1.62585,1.62485,1.6255,230900000.0
2009-12-22 17:49:00,1.6257,1.6258,1.6253,1.62565,160400000.0
2009-12-22 17:50:00,1.6256,1.6264,1.62515,1.6264,181700000.0
2009-12-22 17:51:00,1.62605,1.62615,1.6252,1.62555,154600000.0
2009-12-22 17:52:00,1.6257,1.6259,1.6251,1.6254,101800000.0
2009-12-22 17:53:00,1.6254,1.6256,1.625,1.62525,126000000.0
2009-12-22 17:54:00,1.6253,1.6254,1.62485,1.62495,231900000.0
2009-12-22 17:55:00,1.62485,1.62555,1.6245,1.62555,212200000.0
2009-12-22 17:56:00,1.62545,1.6255,1.62465,1.62485,120800000.0
2009-12-22 17:57:00,1.6248,1.6251,1.6242,1.62425,117500000.0
2009-12-22 17:58:00,1.62415,1.625,1.6241,1.6249,127800000.0
2009-12-22 17:59:00,1.6248,1.62495,1.624,1.62415,177200000.0
2009-12-22 18:00:00,1.6242,1.6243,1.62375,1.62415,177000000.0
2009-12-22 18:01:00,1.6241,1.6244,1.6236,1.62395,213700000.0
2009-12-22 18:02:00,1.62415,1.62415,1.6235,1.62385,178300000.0
2009-12-22 18:03:00,1.62385,1.62465,1.6236,1.62445,173900000.0
2009-12-22 18:04:00,1.62445,1.6249,1.62435,1.6249,167100000.0
2009-12-22 18:05:00,1.62495,1.62515,1.6247,1.6249,116800000.0
2009-12-22 18:06:00,1.6249,1.62525,1.6246,1.62505,127600000.0
2009-12-22 18:07:00,1.62485,1.62485,1.6246,1.6246,62000000.0
2009-12-22 18:08:00,1.62465,1.62485,1.62445,1.6245,82600000.0
2009-12-22 18:09:00,1.6244,1.6247,1.6243,1.6244,72800000.0
2009-12-22 18:10:00,1.6243,1.6244,1.62365,1.6237,79300000.0
2009-12-22 18:11:00,1.62375,1.62385,1.62325,1.62325,130100000.0
2009-12-22 18:12:00,1.62325,1.62335,1.62305,1.62335,212500000.0
2009-12-22 18:13:00,1.6234,1.6235,1.62295,1.62305,161200000.0
2009-12-22 18:14:00,1.62305,1.62335,1.62295,1.6233,64900000.0
2009-12-22 18:15:00,1.6233,1.6234,1.62305,1.62315,104100000.0
2009-12-22 18:16:00,1.6231,1.62355,1.6231,1.6234,68000000.0
2009-12-22 18:17:00,1.6234,1.62375,1.6233,1.62375,84600000.0
2009-12-22 18:18:00,1.6238,1.62385,1.62345,1.62355,89100000.0
2009-12-22 18:19:00,1.6236,1.6237,1.62345,1.6235,88600000.0
2009-12-22 18:20:00,1.6236,1.62375,1.62325,1.62345,60800000.0
2009-12-22 18:21:00,1.62355,1.62355,1.62305,1.62335,111500000.0
2009-12-22 18:22:00,1.62335,1.62375,1.62325,1.62345,94500000.0
2009-12-22 18:23:00,1.62355,1.6237,1.6234,1.62345,36000000.0
2009-12-22 18:24:00,1.6234,1.62385,1.6234,1.6238,91700000.0
2009-12-22 18:25:00,1.6238,1.6241,1.6238,1.62395,33900000.0
2009-12-22 18:26:00,1.62405,1.6241,1.6239,1.62405,64900000.0
2009-12-22 18:27:00,1.62405,1.62425,1.6237,1.6239,84900000.0
2009-12-22 18:28:00,1.62385,1.62395,1.62375,1.6239,54800000.0
2009-12-22 18:29:00,1.62375,1.62375,1.6235,1.62355,67800000.0
2009-12-22 18:30:00,1.6235,1.6239,1.6233,1.62345,141800000.0
2009-12-22 18:31:00,1.62345,1.6239,1.62345,1.6239,96800000.0
2009-12-22 18:32:00,1.62395,1.6246,1.6239,1.62395,108100000.0
2009-12-22 18:33:00,1.6239,1.62415,1.6239,1.6241,54800000.0
2009-12-22 18:34:00,1.624,1.6241,1.62365,1.62365,109600000.0
2009-12-22 18:35:00,1.6236,1.62395,1.6236,1.6237,61800000.0
2009-12-22 18:36:00,1.62375,1.62385,1.6233,1.6235,63900000.0
2009-12-22 18:37:00,1.6234,1.62375,1.62335,1.62365,135500000.0
2009-12-22 18:38:00,1.62355,1.6241,1.62355,1.62395,62000000.0
2009-12-22 18:39:00,1.62395,1.62395,1.62355,1.62355,93200000.0
2009-12-22 18:40:00,1.62355,1.6237,1.6234,1.6235,101600000.0
2009-12-22 18:41:00,1.62345,1.62395,1.62335,1.6239,59600000.0
2009-12-22 18:42:00,1.6239,1.62395,1.62345,1.62345,147700000.0
2009-12-22 18:43:00,1.62345,1.62355,1.62285,1.62285,317000000.0
2009-12-22 18:44:00,1.62285,1.6231,1.62285,1.62305,127900000.0
2009-12-22 18:45:00,1.623,1.6232,1.62285,1.623,47400000.0
2009-12-22 18:46:00,1.623,1.62335,1.62295,1.62325,79100000.0
2009-12-22 18:47:00,1.6232,1.62365,1.6229,1.6231,138200000.0
2009-12-22 18:48:00,1.6231,1.6231,1.6228,1.6228,76700000.0
2009-12-22 18:49:00,1.6228,1.6231,1.6228,1.6229,83100000.0
2009-12-22 18:50:00,1.6229,1.6231,1.6229,1.62295,66200000.0
2009-12-22 18:51:00,1.62305,1.62305,1.62265,1.62265,40200000.0
2009-12-22 18:52:00,1.62265,1.62275,1.62235,1.62235,36100000.0
2009-12-22 18:53:00,1.62245,1.62245,1.6222,1.62235,23300000.0
2009-12-22 18:54:00,1.62235,1.62265,1.6223,1.6224,40600000.0
2009-12-22 18:55:00,1.6225,1.62285,1.6225,1.6228,21200000.0
2009-12-22 18:56:00,1.62275,1.62285,1.62225,1.6224,55900000.0
2009-12-22 18:57:00,1.6224,1.6224,1.6221,1.6222,71000000.0
2009-12-22 18:58:00,1.6223,1.623,1.6223,1.623,43500000.0
2009-12-22 18:59:00,1.623,1.62305,1.6227,1.6229,36500000.0
2009-12-22 19:00:00,1.6229,1.623,1.62285,1.62295,32600000.0
2009-12-22 19:01:00,1.62305,1.6231,1.6229,1.6229,53200000.0
2009-12-22 19:02:00,1.6229,1.62295,1.62265,1.62285,95100000.0
2009-12-22 19:03:00,1.62285,1.623,1.6225,1.62275,60500000.0
2009-12-22 19:04:00,1.62275,1.62305,1.6227,1.62295,71400000.0
2009-12-22 19:05:00,1.62295,1.62305,1.62275,1.62285,88400000.0
2009-12-22 19:06:00,1.62285,1.62305,1.62265,1.62295,141700000.0
2009-12-22 19:07:00,1.6229,1.6235,1.6227,1.62315,130800000.0
2009-12-22 19:08:00,1.6232,1.62375,1.62305,1.6236,124600000.0
2009-12-22 19:09:00,1.6236,1.6237,1.62285,1.6231,164200000.0
2009-12-22 19:10:00,1.62305,1.6235,1.6228,1.623,73600000.0
2009-12-22 19:11:00,1.623,1.62345,1.623,1.62325,105500000.0
2009-12-22 19:12:00,1.6233,1.62335,1.623,1.62315,60000000.0
2009-12-22 19:13:00,1.62325,1.6238,1.62325,1.62365,82200000.0
2009-12-22 19:14:00,1.62355,1.6237,1.62345,1.6236,113500000.0
2009-12-22 19:15:00,1.6236,1.6242,1.6236,1.6242,42900000.0
2009-12-22 19:16:00,1.62425,1.62425,1.6241,1.6241,16600000.0
2009-12-22 19:17:00,1.624,1.62425,1.624,1.62415,56900000.0
2009-12-22 19:18:00,1.62425,1.6244,1.6242,1.6242,7000000.0
2009-12-22 19:19:00,1.62425,1.62445,1.6242,1.6242,34200000.0
2009-12-22 19:20:00,1.6243,1.62445,1.6242,1.62445,158400000.0
2009-12-22 19:21:00,1.62445,1.62455,1.6244,1.6245,31500000.0
2009-12-22 19:22:00,1.6245,1.62475,1.6245,1.6246,32600000.0
2009-12-22 19:23:00,1.62465,1.62495,1.6244,1.62475,54400000.0
2009-12-22 19:24:00,1.6249,1.6249,1.6247,1.6248,19200000.0
2009-12-22 19:25:00,1.6249,1.6249,1.62445,1.62475,42900000.0
2009-12-22 19:26:00,1.6246,1.6247,1.62445,1.62445,49800000.0
2009-12-22 19:27:00,1.62445,1.6245,1.62435,1.6245,72600000.0
2009-12-22 19:28:00,1.62445,1.6246,1.6242,1.62425,64800000.0
2009-12-22 19:29:00,1.62425,1.6246,1.6241,1.62445,91800000.0
2009-12-22 19:30:00,1.6246,1.6246,1.6243,1.62455,50800000.0
2009-12-22 19:31:00,1.6245,1.62475,1.62435,1.62465,73200000.0
2009-12-22 19:32:00,1.6246,1.62485,1.62445,1.62465,125400000.0
2009-12-22 19:33:00,1.6246,1.6246,1.6242,1.6244,99600000.0
2009-12-22 19:34:00,1.62445,1.62455,1.62435,1.6244,42000000.0
2009-12-22 19:35:00,1.62445,1.6246,1.6244,1.62445,68400000.0
2009-12-22 19:36:00,1.6244,1.62445,1.6242,1.6242,33800000.0
2009-12-22 19:37:00,1.6242,1.62435,1.62385,1.6239,83000000.0
2009-12-22 19:38:00,1.6239,1.62435,1.62385,1.6242,98600000.0
2009-12-22 19:39:00,1.6242,1.62435,1.624,1.6242,67900000.0
2009-12-22 19:40:00,1.62425,1.6243,1.6239,1.6239,60200000.0
2009-12-22 19:41:00,1.6239,1.6241,1.6239,1.6239,37500000.0
2009-12-22 19:42:00,1.6239,1.624,1.6237,1.624,45500000.0
2009-12-22 19:43:00,1.6241,1.6241,1.6237,1.6241,81100000.0
2009-12-22 19:44:00,1.6241,1.6243,1.624,1.6242,35800000.0
2009-12-22 19:45:00,1.6242,1.6242,1.62385,1.6241,46900000.0
2009-12-22 19:46:00,1.6241,1.62425,1.6241,1.62415,72100000.0
2009-12-22 19:47:00,1.62415,1.62425,1.6236,1.6236,148200000.0
2009-12-22 19:48:00,1.6237,1.624,1.62365,1.6239,171100000.0
2009-12-22 19:49:00,1.624,1.6241,1.62385,1.62395,85500000.0
2009-12-22 19:50:00,1.62395,1.62405,1.62395,1.62395,120000000.0
2009-12-22 19:51:00,1.624,1.62405,1.6238,1.624,101600000.0
2009-12-22 19:52:00,1.624,1.62415,1.6239,1.624,48800000.0
2009-12-22 19:53:00,1.62405,1.6241,1.62375,1.624,89600000.0
2009-12-22 19:54:00,1.62395,1.62405,1.62365,1.62375,132600000.0
2009-12-22 19:55:00,1.6237,1.62415,1.6237,1.62395,83700000.0
2009-12-22 19:56:00,1.62395,1.6242,1.62375,1.6242,36700000.0
2009-12-22 19:57:00,1.6243,1.6244,1.6236,1.6236,183800000.0
2009-12-22 19:58:00,1.6236,1.6236,1.62345,1.6235,104700000.0
2009-12-22 19:59:00,1.62345,1.62375,1.62335,1.62375,86400000.0
2009-12-22 20:00:00,1.62375,1.62375,1.62355,1.62375,40100000.0
2009-12-22 20:01:00,1.6237,1.62385,1.6234,1.62385,112300000.0
2009-12-22 20:02:00,1.62385,1.62445,1.62375,1.62445,136600000.0
2009-12-22 20:03:00,1.6244,1.62465,1.6242,1.62435,179900000.0
2009-12-22 20:04:00,1.62445,1.62475,1.6241,1.6241,155900000.0
2009-12-22 20:05:00,1.62415,1.6243,1.62405,1.6242,96000000.0
2009-12-22 20:06:00,1.6242,1.62435,1.6241,1.6242,96500000.0
2009-12-22 20:07:00,1.62425,1.6243,1.6242,1.6243,21600000.0
2009-12-22 20:08:00,1.62425,1.62435,1.624,1.6241,65000000.0
2009-12-22 20:09:00,1.62405,1.6241,1.62365,1.62365,84700000.0
2009-12-22 20:10:00,1.62365,1.62395,1.62365,1.62375,84600000.0
2009-12-22 20:11:00,1.62385,1.6239,1.62375,1.62385,24900000.0
2009-12-22 20:12:00,1.62385,1.62435,1.62385,1.62435,87500000.0
2009-12-22 20:13:00,1.6243,1.6245,1.62405,1.62405,62600000.0
2009-12-22 20:14:00,1.6241,1.6244,1.62405,1.62435,79100000.0
2009-12-22 20:15:00,1.62435,1.6247,1.62435,1.62455,132400000.0
2009-12-22 20:16:00,1.6246,1.6251,1.62445,1.6248,148300000.0
2009-12-22 20:17:00,1.6248,1.62505,1.6248,1.6249,83700000.0
2009-12-22 20:18:00,1.62495,1.6253,1.62495,1.6252,125100000.0
2009-12-22 20:19:00,1.62515,1.62535,1.62505,1.62515,96100000.0
2009-12-22 20:20:00,1.62515,1.6253,1.62485,1.6252,109700000.0
2009-12-22 20:21:00,1.6252,1.6252,1.62505,1.6251,89900000.0
2009-12-22 20:22:00,1.62515,1.62525,1.62495,1.62515,81500000.0
2009-12-22 20:23:00,1.6252,1.62535,1.62505,1.62525,64700000.0
2009-12-22 20:24:00,1.6252,1.6252,1.62505,1.62505,33400000.0
2009-12-22 20:25:00,1.62505,1.62505,1.62495,1.62495,18600000.0
2009-12-22 20:26:00,1.6251,1.62545,1.625,1.62505,151800000.0
2009-12-22 20:27:00,1.6251,1.6251,1.62495,1.62495,40700000.0
2009-12-22 20:28:00,1.625,1.6252,1.62495,1.62505,66100000.0
2009-12-22 20:29:00,1.62505,1.6253,1.62505,1.6252,76100000.0
2009-12-22 20:30:00,1.6252,1.6252,1.6249,1.62505,38800000.0
2009-12-22 20:31:00,1.625,1.6251,1.62475,1.62495,87400000.0
2009-12-22 20:32:00,1.6247,1.6249,1.6247,1.6248,83700000.0
2009-12-22 20:33:00,1.6248,1.6248,1.62435,1.6246,141100000.0
2009-12-22 20:34:00,1.6246,1.6251,1.62445,1.6248,107100000.0
2009-12-22 20:35:00,1.6248,1.62515,1.62445,1.62485,122100000.0
2009-12-22 20:36:00,1.62475,1.6251,1.62475,1.6248,76100000.0
2009-12-22 20:37:00,1.6248,1.625,1.6245,1.6247,106400000.0
2009-12-22 20:38:00,1.6247,1.62475,1.6244,1.6247,136400000.0
2009-12-22 20:39:00,1.62475,1.625,1.62475,1.62495,53800000.0
2009-12-22 20:40:00,1.62495,1.62505,1.62465,1.625,79600000.0
2009-12-22 20:41:00,1.62495,1.62515,1.62465,1.62465,90600000.0
2009-12-22 20:42:00,1.6246,1.62465,1.62425,1.62425,50700000.0
2009-12-22 20:43:00,1.6243,1.62445,1.62415,1.62435,66700000.0
2009-12-22 20:44:00,1.6244,1.6245,1.6243,1.6245,68200000.0
2009-12-22 20:45:00,1.6245,1.6245,1.62445,1.62445,8000000.0
2009-12-22 20:46:00,1.62445,1.62505,1.62445,1.625,57500000.0
2009-12-22 20:47:00,1.6251,1.62535,1.62455,1.62525,129300000.0
2009-12-22 20:48:00,1.62525,1.6254,1.62515,1.6253,48500000.0
2009-12-22 20:49:00,1.6253,1.6256,1.6253,1.62555,62700000.0
2009-12-22 20:50:00,1.62555,1.62575,1.62545,1.62565,78000000.0
2009-12-22 20:51:00,1.6256,1.6256,1.6254,1.6254,115000000.0
2009-12-22 20:52:00,1.6254,1.6255,1.62535,1.6254,95300000.0
2009-12-22 20:53:00,1.6254,1.6255,1.62515,1.62525,171400000.0
2009-12-22 20:54:00,1.6253,1.6253,1.62515,1.6252,19700000.0
2009-12-22 20:55:00,1.62515,1.6253,1.62495,1.62515,178900000.0
2009-12-22 20:56:00,1.6252,1.6252,1.62495,1.625,23500000.0
2009-12-22 20:57:00,1.62495,1.6251,1.62495,1.625,54800000.0
2009-12-22 20:58:00,1.62505,1.62505,1.62495,1.62505,38200000.0
2009-12-22 20:59:00,1.625,1.62505,1.625,1.625,9300000.0
2009-12-22 21:00:00,1.625,1.62505,1.6249,1.62495,66200000.0
2009-12-22 21:01:00,1.62485,1.62525,1.62475,1.6251,70300000.0
2009-12-22 21:02:00,1.62515,1.6252,1.62505,1.62515,32000000.0
2009-12-22 21:03:00,1.6252,1.6257,1.62515,1.6255,98300000.0
2009-12-22 21:04:00,1.62555,1.62555,1.6252,1.62525,70700000.0
2009-12-22 21:05:00,1.6252,1.6252,1.62495,1.625,110700000.0
2009-12-22 21:06:00,1.625,1.62515,1.6248,1.6249,78600000.0
2009-12-22 21:07:00,1.625,1.625,1.62485,1.62485,60200000.0
2009-12-22 21:08:00,1.62485,1.62485,1.62465,1.62475,73100000.0
2009-12-22 21:09:00,1.62475,1.625,1.62455,1.625,61600000.0
2009-12-22 21:10:00,1.625,1.625,1.6246,1.6249,26400000.0
2009-12-22 21:11:00,1.62505,1.6252,1.62505,1.6252,37400000.0
2009-12-22 21:12:00,1.6251,1.6253,1.62505,1.6253,52600000.0
2009-12-22 21:13:00,1.6252,1.6253,1.62515,1.6253,28300000.0
2009-12-22 21:14:00,1.6253,1.6255,1.6253,1.62545,42100000.0
2009-12-22 21:15:00,1.6254,1.62545,1.6253,1.6254,45100000.0
2009-12-22 21:16:00,1.62545,1.62555,1.62535,1.62555,24900000.0
2009-12-22 21:17:00,1.62545,1.62555,1.62535,1.62545,64500000.0
2009-12-22 21:18:00,1.6254,1.6255,1.62535,1.62535,26200000.0
2009-12-22 21:19:00,1.62525,1.62525,1.62515,1.62515,10400000.0
2009-12-22 21:20:00,1.62515,1.62515,1.62465,1.62465,123500000.0
2009-12-22 21:21:00,1.62465,1.62465,1.6242,1.62435,126500000.0
2009-12-22 21:22:00,1.62435,1.62445,1.6242,1.62445,70100000.0
2009-12-22 21:23:00,1.62445,1.62455,1.6244,1.6244,44300000.0
2009-12-22 21:24:00,1.6245,1.6245,1.62425,1.62425,55300000.0
2009-12-22 21:25:00,1.6243,1.62545,1.6243,1.62525,233500000.0
2009-12-22 21:26:00,1.62525,1.6254,1.625,1.62525,123800000.0
2009-12-22 21:27:00,1.62525,1.62525,1.6249,1.62515,93200000.0
2009-12-22 21:28:00,1.6251,1.62515,1.62485,1.62495,89100000.0
2009-12-22 21:29:00,1.62495,1.62535,1.62495,1.62535,58300000.0
2009-12-22 21:30:00,1.62535,1.62535,1.62515,1.6253,44200000.0
2009-12-22 21:31:00,1.62525,1.62525,1.625,1.6251,67600000.0
2009-12-22 21:32:00,1.62505,1.62505,1.6248,1.62495,75600000.0
2009-12-22 21:33:00,1.625,1.625,1.6249,1.625,50600000.0
2009-12-22 21:34:00,1.62495,1.62525,1.6249,1.6251,73300000.0
2009-12-22 21:35:00,1.6251,1.6251,1.6246,1.6247,46100000.0
2009-12-22 21:36:00,1.62475,1.6249,1.62475,1.62475,29200000.0
2009-12-22 21:37:00,1.62475,1.6248,1.6245,1.62455,69300000.0
2009-12-22 21:38:00,1.6246,1.62475,1.6245,1.6245,106500000.0
2009-12-22 21:39:00,1.6246,1.6246,1.6245,1.62455,77200000.0
2009-12-22 21:40:00,1.62465,1.6247,1.62435,1.6244,43600000.0
2009-12-22 21:41:00,1.62445,1.6246,1.6243,1.62455,42000000.0
2009-12-22 21:42:00,1.62445,1.62455,1.62445,1.62445,8200000.0
2009-12-22 21:43:00,1.62445,1.62455,1.6242,1.62425,56900000.0
2009-12-22 21:44:00,1.6243,1.6243,1.6241,1.62415,130200000.0
2009-12-22 21:45:00,1.62415,1.6243,1.624,1.6243,140300000.0
2009-12-22 21:46:00,1.62425,1.62425,1.6239,1.62425,201700000.0
2009-12-22 21:47:00,1.62425,1.62445,1.624,1.62405,136700000.0
2009-12-22 21:48:00,1.62405,1.62425,1.62385,1.62425,86200000.0
2009-12-22 21:49:00,1.6242,1.6248,1.62415,1.6248,98300000.0
2009-12-22 21:50:00,1.62485,1.62515,1.62485,1.6251,65200000.0
2009-12-22 21:51:00,1.62515,1.62515,1.6249,1.625,73700000.0
2009-12-22 21:52:00,1.62495,1.62505,1.62485,1.62485,32500000.0
2009-12-22 21:53:00,1.62475,1.6253,1.62475,1.6251,75500000.0
2009-12-22 21:54:00,1.6252,1.6252,1.6251,1.6251,42000000.0
2009-12-22 21:55:00,1.62515,1.6254,1.62515,1.62535,110000000.0
2009-12-22 21:56:00,1.62535,1.6255,1.6252,1.62535,68900000.0
2009-12-22 21:57:00,1.62545,1.6255,1.62525,1.62525,38300000.0
2009-12-22 21:58:00,1.62525,1.6253,1.62505,1.6253,126500000.0
2009-12-22 21:59:00,1.62525,1.6254,1.6247,1.62475,103200000.0
2009-12-22 22:00:00,1.62475,1.62495,1.6247,1.6247,51400000.0
2009-12-22 22:01:00,1.62475,1.6252,1.6246,1.6248,61200000.0
2009-12-22 22:02:00,1.6249,1.6249,1.6248,1.6248,47900000.0
2009-12-22 22:03:00,1.62475,1.625,1.6246,1.6248,158600000.0
2009-12-22 22:04:00,1.6248,1.62485,1.62415,1.6244,193000000.0
2009-12-22 22:05:00,1.6244,1.6245,1.62425,1.62435,91300000.0
2009-12-22 22:06:00,1.6243,1.62445,1.6242,1.62425,89100000.0
2009-12-22 22:07:00,1.6241,1.6246,1.6241,1.6245,90700000.0
2009-12-22 22:08:00,1.6245,1.6249,1.6245,1.62465,87600000.0
2009-12-22 22:09:00,1.6246,1.6246,1.62425,1.6243,67800000.0
2009-12-22 22:10:00,1.6243,1.62445,1.6242,1.6242,113000000.0
2009-12-22 22:11:00,1.6242,1.6242,1.62395,1.624,66800000.0
2009-12-22 22:12:00,1.624,1.6244,1.624,1.6244,82200000.0
2009-12-22 22:13:00,1.6242,1.62455,1.6242,1.62455,37400000.0
2009-12-22 22:14:00,1.62455,1.6248,1.62455,1.62465,90200000.0
2009-12-22 22:15:00,1.62465,1.62465,1.62415,1.62465,162200000.0
2009-12-22 22:16:00,1.62475,1.6249,1.6244,1.6245,99400000.0
2009-12-22 22:17:00,1.6244,1.6244,1.62425,1.6243,43900000.0
2009-12-22 22:18:00,1.6243,1.6246,1.6243,1.6246,37900000.0
2009-12-22 22:19:00,1.6246,1.6247,1.6244,1.6246,78600000.0
2009-12-22 22:20:00,1.6246,1.6246,1.62445,1.62455,17400000.0
2009-12-22 22:21:00,1.6246,1.62475,1.62455,1.62465,39800000.0
2009-12-22 22:22:00,1.62475,1.6249,1.62455,1.6249,57900000.0
2009-12-22 22:23:00,1.62485,1.625,1.6248,1.6249,39400000.0
2009-12-22 22:24:00,1.62495,1.6251,1.62495,1.6251,28900000.0
2009-12-22 22:25:00,1.6252,1.62525,1.6247,1.62505,53400000.0
2009-12-22 22:26:00,1.6251,1.6253,1.6251,1.6253,48700000.0
2009-12-22 22:27:00,1.6253,1.62535,1.6252,1.6252,27500000.0
2009-12-22 22:28:00,1.62525,1.62525,1.625,1.625,78900000.0
2009-12-22 22:29:00,1.625,1.6251,1.62475,1.62505,215200000.0
2009-12-22 22:30:00,1.6251,1.62565,1.62505,1.6255,199600000.0
2009-12-22 22:31:00,1.6255,1.62555,1.6254,1.62545,59200000.0
2009-12-22 22:32:00,1.62545,1.62565,1.62535,1.62545,107400000.0
2009-12-22 22:33:00,1.6255,1.62565,1.62535,1.62565,191100000.0
2009-12-22 22:34:00,1.62555,1.62585,1.6254,1.62555,139700000.0
2009-12-22 22:35:00,1.6255,1.6259,1.62545,1.6259,70200000.0
2009-12-22 22:36:00,1.62585,1.62605,1.62585,1.62605,72200000.0
2009-12-22 22:37:00,1.62595,1.626,1.62585,1.6259,40300000.0
2009-12-22 22:38:00,1.62595,1.6261,1.6259,1.626,36900000.0
2009-12-22 22:39:00,1.62605,1.6261,1.62595,1.62595,72700000.0
2009-12-22 22:40:00,1.62595,1.62615,1.6258,1.626,72500000.0
2009-12-22 22:41:00,1.6259,1.6261,1.6259,1.6261,21900000.0
2009-12-22 22:42:00,1.626,1.62615,1.62565,1.62615,159500000.0
2009-12-22 22:43:00,1.6261,1.62615,1.62555,1.62615,188700000.0
2009-12-22 22:44:00,1.6261,1.6263,1.6258,1.62585,138100000.0
2009-12-22 22:45:00,1.62585,1.626,1.6257,1.62585,228700000.0
2009-12-22 22:46:00,1.62585,1.62605,1.6256,1.62605,25800000.0
2009-12-22 22:47:00,1.62605,1.62625,1.62605,1.62605,69000000.0
2009-12-22 22:48:00,1.626,1.6263,1.62595,1.6262,101500000.0
2009-12-22 22:49:00,1.6263,1.6265,1.62615,1.62615,65000000.0
2009-12-22 22:50:00,1.6262,1.6266,1.6261,1.6264,170300000.0
2009-12-22 22:51:00,1.62635,1.62665,1.6263,1.6266,65800000.0
2009-12-22 22:52:00,1.6265,1.6269,1.62635,1.62685,129300000.0
2009-12-22 22:53:00,1.62685,1.627,1.6264,1.62645,123100000.0
2009-12-22 22:54:00,1.62655,1.6268,1.6265,1.62655,137500000.0
2009-12-22 22:55:00,1.62655,1.62655,1.62635,1.6264,58000000.0
2009-12-22 22:56:00,1.6264,1.6264,1.62625,1.6263,50800000.0
2009-12-22 22:57:00,1.6263,1.6263,1.62585,1.62595,150200000.0
2009-12-22 22:58:00,1.62595,1.62625,1.6257,1.62625,121400000.0
2009-12-22 22:59:00,1.6263,1.62635,1.62615,1.6262,27400000.0
2009-12-22 23:00:00,1.62625,1.6263,1.6262,1.62625,31600000.0
2009-12-22 23:01:00,1.6261,1.6261,1.62505,1.62535,85000000.0
2009-12-22 23:02:00,1.62545,1.6263,1.62545,1.6261,55800000.0
2009-12-22 23:03:00,1.6261,1.6261,1.6261,1.6261,1400000.0
2009-12-22 23:04:00,1.62615,1.62695,1.6259,1.6268,70000000.0
2009-12-22 23:05:00,1.6269,1.62705,1.62655,1.62665,47400000.0
2009-12-22 23:06:00,1.62665,1.62665,1.62565,1.62595,40100000.0
2009-12-22 23:07:00,1.62595,1.62595,1.62585,1.62585,7000000.0
2009-12-22 23:08:00,1.6259,1.6259,1.6258,1.6259,4800000.0
2009-12-22 23:09:00,1.62595,1.626,1.6259,1.6259,6800000.0
2009-12-22 23:10:00,1.6259,1.6259,1.6258,1.6258,7800000.0
2009-12-22 23:11:00,1.6259,1.62605,1.62575,1.62605,18800000.0
2009-12-22 23:12:00,1.6261,1.6266,1.62605,1.6266,41300000.0
2009-12-22 23:13:00,1.6266,1.62675,1.62645,1.62665,73800000.0
2009-12-22 23:14:00,1.6266,1.62665,1.62585,1.6259,14500000.0
2009-12-22 23:15:00,1.6259,1.62665,1.62585,1.62585,48600000.0
2009-12-22 23:16:00,1.62585,1.62595,1.62585,1.6259,10600000.0
2009-12-22 23:17:00,1.6259,1.6264,1.6259,1.6264,25400000.0
2009-12-22 23:18:00,1.62635,1.62635,1.62625,1.62625,6600000.0
2009-12-22 23:19:00,1.62625,1.62685,1.62625,1.62685,11000000.0
2009-12-22 23:20:00,1.62685,1.62685,1.6267,1.6268,8600000.0
2009-12-22 23:21:00,1.6268,1.6268,1.62655,1.62655,22600000.0
2009-12-22 23:22:00,1.62655,1.62675,1.62645,1.62655,17600000.0
2009-12-22 23:23:00,1.6267,1.6269,1.6267,1.6268,27000000.0
2009-12-22 23:24:00,1.6268,1.6272,1.6268,1.6271,33100000.0
2009-12-22 23:25:00,1.6271,1.6272,1.6271,1.6271,19000000.0
2009-12-22 23:26:00,1.6272,1.6272,1.6272,1.6272,1000000.0
2009-12-22 23:27:00,1.62715,1.6272,1.627,1.62715,27200000.0
2009-12-22 23:28:00,1.6271,1.6271,1.62705,1.62705,10600000.0
2009-12-22 23:29:00,1.627,1.627,1.6267,1.62685,15600000.0
2009-12-22 23:30:00,1.6263,1.6267,1.6263,1.6267,30100000.0
2009-12-22 23:31:00,1.6267,1.62675,1.6265,1.62675,38000000.0
2009-12-22 23:32:00,1.6267,1.62675,1.62635,1.6267,40900000.0
2009-12-22 23:33:00,1.6267,1.6267,1.62625,1.62665,37600000.0
2009-12-22 23:34:00,1.62655,1.62655,1.62565,1.626,52900000.0
2009-12-22 23:35:00,1.6261,1.62625,1.626,1.62625,29100000.0
2009-12-22 23:36:00,1.62615,1.62615,1.62615,1.62615,1400000.0
2009-12-22 23:37:00,1.62615,1.62655,1.62615,1.62655,21400000.0
2009-12-22 23:38:00,1.6266,1.6266,1.62615,1.62615,42500000.0
2009-12-22 23:39:00,1.62615,1.62625,1.62615,1.62625,20800000.0
2009-12-22 23:40:00,1.62615,1.6263,1.6261,1.62615,16200000.0
2009-12-22 23:41:00,1.6261,1.62615,1.626,1.6261,20400000.0
2009-12-22 23:42:00,1.62615,1.62635,1.62615,1.62625,46000000.0
2009-12-22 23:43:00,1.62625,1.62625,1.62615,1.6262,22500000.0
2009-12-22 23:44:00,1.6261,1.62645,1.626,1.62645,42200000.0
2009-12-22 23:45:00,1.62635,1.62745,1.62635,1.62665,81800000.0
2009-12-22 23:46:00,1.6269,1.62705,1.6266,1.62675,40300000.0
2009-12-22 23:47:00,1.6267,1.62675,1.6265,1.62675,21000000.0
2009-12-22 23:48:00,1.6268,1.6268,1.62655,1.62655,41000000.0
2009-12-22 23:49:00,1.62655,1.62675,1.626,1.6261,53800000.0
2009-12-22 23:50:00,1.62615,1.6265,1.6261,1.6265,55100000.0
2009-12-22 23:51:00,1.62645,1.6265,1.6262,1.62625,47800000.0
2009-12-22 23:52:00,1.62635,1.6268,1.62625,1.6265,45400000.0
2009-12-22 23:53:00,1.6266,1.6266,1.6264,1.62645,22000000.0
2009-12-22 23:54:00,1.6264,1.62645,1.626,1.626,40000000.0
2009-12-22 23:55:00,1.626,1.626,1.6255,1.6257,48000000.0
2009-12-22 23:56:00,1.6256,1.6256,1.62545,1.62545,30900000.0
2009-12-22 23:57:00,1.6255,1.6255,1.6249,1.6254,51200000.0
2009-12-22 23:58:00,1.62545,1.62605,1.62535,1.626,92900000.0
2009-12-22 23:59:00,1.62595,1.62665,1.6259,1.6263,43100000.0
2009-12-23 00:00:00,1.62655,1.62715,1.6258,1.627,58300000.0
2009-12-23 00:01:00,1.62705,1.62755,1.62705,1.62735,21000000.0
2009-12-23 00:02:00,1.62725,1.6273,1.6257,1.62585,53700000.0
2009-12-23 00:03:00,1.626,1.62665,1.626,1.6266,39200000.0
2009-12-23 00:04:00,1.62655,1.62675,1.62655,1.62655,15400000.0
2009-12-23 00:05:00,1.6266,1.6266,1.62605,1.6261,35800000.0
2009-12-23 00:06:00,1.6261,1.6264,1.62595,1.6264,61500000.0
2009-12-23 00:07:00,1.62645,1.62655,1.6262,1.6263,31700000.0
2009-12-23 00:08:00,1.62645,1.62665,1.6263,1.6263,30300000.0
2009-12-23 00:09:00,1.62635,1.62645,1.62625,1.62625,25200000.0
2009-12-23 00:10:00,1.6264,1.62675,1.6264,1.6267,25100000.0
2009-12-23 00:11:00,1.6267,1.62735,1.6265,1.62725,75300000.0
2009-12-23 00:12:00,1.62725,1.6275,1.62665,1.62695,29500000.0
2009-12-23 00:13:00,1.6269,1.6269,1.62655,1.6269,19100000.0
2009-12-23 00:14:00,1.627,1.627,1.627,1.627,1000000.0
2009-12-23 00:15:00,1.62695,1.6272,1.6264,1.6264,37000000.0
2009-12-23 00:16:00,1.6265,1.62665,1.62645,1.62665,15800000.0
2009-12-23 00:17:00,1.62675,1.627,1.62675,1.62675,20600000.0
2009-12-23 00:18:00,1.6268,1.6269,1.62675,1.6269,16400000.0
2009-12-23 00:19:00,1.62655,1.62665,1.6265,1.6265,5800000.0
2009-12-23 00:20:00,1.6265,1.62665,1.6264,1.62665,13800000.0
2009-12-23 00:21:00,1.62665,1.62695,1.6266,1.6269,33700000.0
2009-12-23 00:22:00,1.62695,1.62695,1.62665,1.62665,8700000.0
2009-12-23 00:23:00,1.6266,1.62675,1.6266,1.62665,16700000.0
2009-12-23 00:24:00,1.6265,1.6265,1.6246,1.62585,75500000.0
2009-12-23 00:25:00,1.6259,1.62625,1.62565,1.62565,29100000.0
2009-12-23 00:26:00,1.6258,1.62635,1.62575,1.62635,79700000.0
2009-12-23 00:27:00,1.62635,1.62645,1.62615,1.6264,27000000.0
2009-12-23 00:28:00,1.62645,1.6265,1.62645,1.6265,3600000.0
2009-12-23 00:29:00,1.6265,1.6268,1.6265,1.6268,8100000.0
2009-12-23 00:30:00,1.6268,1.6268,1.6267,1.6268,7800000.0
2009-12-23 00:31:00,1.62675,1.62675,1.6264,1.6265,5800000.0
2009-12-23 00:32:00,1.6264,1.6267,1.6264,1.6267,5600000.0
2009-12-23 00:33:00,1.6267,1.6267,1.6266,1.6266,20000000.0
2009-12-23 00:34:00,1.6266,1.62675,1.62655,1.62675,19000000.0
2009-12-23 00:35:00,1.62742,1.62746,1.62735,1.62742,5000000.0
2009-12-23 00:36:00,1.62743,1.62762,1.62743,1.62762,5000000.0
2009-12-23 00:37:00,1.62675,1.62675,1.6267,1.6267,5000000.0
2009-12-23 00:38:00,1.62685,1.62685,1.6264,1.62665,31600000.0
2009-12-23 00:39:00,1.62665,1.62695,1.62665,1.62695,31800000.0
2009-12-23 00:40:00,1.62695,1.6286,1.6269,1.6279,42200000.0
2009-12-23 00:41:00,1.6281,1.62845,1.62725,1.62815,68800000.0
2009-12-23 00:42:00,1.62815,1.62845,1.6273,1.6283,53900000.0
2009-12-23 00:43:00,1.6283,1.62835,1.62755,1.62775,55400000.0
2009-12-23 00:44:00,1.628,1.62845,1.6278,1.6281,72000000.0
2009-12-23 00:45:00,1.6281,1.6283,1.62715,1.62825,29200000.0
2009-12-23 00:46:00,1.62845,1.62845,1.62785,1.628,19800000.0
2009-12-23 00:47:00,1.628,1.6283,1.628,1.6282,6800000.0
2009-12-23 00:48:00,1.6282,1.6282,1.628,1.628,10100000.0
2009-12-23 00:49:00,1.62805,1.6282,1.62775,1.6281,15400000.0
2009-12-23 00:50:00,1.6281,1.62815,1.62795,1.62795,14600000.0
2009-12-23 00:51:00,1.62815,1.62825,1.62785,1.6279,22100000.0
2009-12-23 00:52:00,1.628,1.62845,1.6278,1.6284,40700000.0
2009-12-23 00:53:00,1.62845,1.62845,1.62835,1.6284,9800000.0
2009-12-23 00:54:00,1.6284,1.6284,1.6284,1.6284,1400000.0
2009-12-23 00:55:00,1.62845,1.62855,1.62835,1.62835,14300000.0
2009-12-23 00:56:00,1.62835,1.62835,1.628,1.628,6600000.0
2009-12-23 00:57:00,1.62805,1.6282,1.62805,1.6282,3000000.0
2009-12-23 00:58:00,1.6282,1.6285,1.6282,1.6285,7000000.0
2009-12-23 00:59:00,1.6285,1.62895,1.6281,1.62895,23200000.0
2009-12-23 01:00:00,1.629,1.629,1.6281,1.6285,37800000.0
2009-12-23 01:01:00,1.6281,1.6281,1.6281,1.6281,1000000.0
2009-12-23 01:02:00,1.6282,1.62835,1.62815,1.62835,8200000.0
2009-12-23 01:03:00,1.6283,1.6283,1.6283,1.6283,1400000.0
2009-12-23 01:04:00,1.62825,1.62825,1.6271,1.6271,31200000.0
2009-12-23 01:05:00,1.6271,1.62755,1.62695,1.627,35600000.0
2009-12-23 01:06:00,1.6271,1.62715,1.6263,1.62635,52900000.0
2009-12-23 01:07:00,1.62645,1.62715,1.62635,1.62675,24400000.0
2009-12-23 01:08:00,1.6268,1.6268,1.62675,1.62675,2800000.0
2009-12-23 01:09:00,1.6268,1.6268,1.6268,1.6268,4200000.0
2009-12-23 01:10:00,1.6267,1.62675,1.6266,1.62665,17200000.0
2009-12-23 01:11:00,1.62665,1.6268,1.62665,1.6268,4300000.0
2009-12-23 01:12:00,1.6268,1.6268,1.6268,1.6268,1400000.0
2009-12-23 01:13:00,1.62665,1.62665,1.6266,1.62665,4800000.0
2009-12-23 01:14:00,1.62675,1.6268,1.62625,1.6263,32200000.0
2009-12-23 01:15:00,1.62665,1.62665,1.62625,1.6264,41100000.0
2009-12-23 01:16:00,1.6265,1.6268,1.6263,1.62645,13800000.0
2009-12-23 01:17:00,1.6265,1.6265,1.6265,1.6265,1600000.0
2009-12-23 01:18:00,1.62635,1.62635,1.6256,1.6256,25600000.0
2009-12-23 01:19:00,1.626,1.62605,1.6259,1.62605,12600000.0
2009-12-23 01:20:00,1.62605,1.6266,1.62595,1.6266,40600000.0
2009-12-23 01:21:00,1.6266,1.6266,1.62655,1.6266,5400000.0
2009-12-23 01:22:00,1.62655,1.62655,1.62655,1.62655,3400000.0
2009-12-23 01:23:00,1.62655,1.62665,1.62655,1.6266,6600000.0
2009-12-23 01:24:00,1.62655,1.62665,1.62655,1.6266,5200000.0
2009-12-23 01:25:00,1.62665,1.6267,1.6265,1.6265,18600000.0
2009-12-23 01:26:00,1.6265,1.6265,1.62595,1.6265,100400000.0
2009-12-23 01:27:00,1.62655,1.62675,1.6265,1.62675,50800000.0
2009-12-23 01:28:00,1.6267,1.6267,1.6265,1.6265,30400000.0
2009-12-23 01:29:00,1.62655,1.62665,1.6265,1.6265,72900000.0
2009-12-23 01:30:00,1.62655,1.62655,1.6264,1.62645,38100000.0
2009-12-23 01:31:00,1.6265,1.6265,1.62645,1.62645,16600000.0
2009-12-23 01:32:00,1.6266,1.62825,1.6266,1.62745,172800000.0
2009-12-23 01:33:00,1.62745,1.62765,1.62745,1.6276,22400000.0
2009-12-23 01:34:00,1.62765,1.62765,1.62755,1.62755,33300000.0
2009-12-23 01:35:00,1.62755,1.6278,1.62755,1.6278,22700000.0
2009-12-23 01:36:00,1.6278,1.62795,1.62765,1.62795,39900000.0
2009-12-23 01:37:00,1.6279,1.6285,1.6279,1.6285,22800000.0
2009-12-23 01:38:00,1.62855,1.62855,1.6284,1.6284,16700000.0
2009-12-23 01:39:00,1.62785,1.62815,1.62775,1.6281,51300000.0
2009-12-23 01:40:00,1.62815,1.62815,1.62785,1.6279,24800000.0
2009-12-23 01:41:00,1.6278,1.62815,1.62765,1.62775,107200000.0
2009-12-23 01:42:00,1.6278,1.6278,1.6277,1.62775,22400000.0
2009-12-23 01:43:00,1.62775,1.62785,1.62775,1.62775,47400000.0
2009-12-23 01:44:00,1.6279,1.6281,1.6279,1.6281,24900000.0
2009-12-23 01:45:00,1.6281,1.6281,1.628,1.628,7600000.0
2009-12-23 01:46:00,1.62795,1.62795,1.6278,1.6279,10200000.0
2009-12-23 01:47:00,1.6278,1.6278,1.62715,1.62725,142100000.0
2009-12-23 01:48:00,1.62725,1.62725,1.6269,1.627,29600000.0
2009-12-23 01:49:00,1.62695,1.6272,1.62695,1.62695,46700000.0
2009-12-23 01:50:00,1.62695,1.62695,1.6269,1.6269,4200000.0
2009-12-23 01:51:00,1.6269,1.6272,1.62685,1.62685,33900000.0
2009-12-23 01:52:00,1.62685,1.6269,1.62635,1.6264,47000000.0
2009-12-23 01:53:00,1.6264,1.62645,1.62615,1.62615,81200000.0
2009-12-23 01:54:00,1.62615,1.62615,1.62605,1.62605,74600000.0
2009-12-23 01:55:00,1.62605,1.62635,1.62585,1.6259,66000000.0
2009-12-23 01:56:00,1.6259,1.6265,1.6258,1.6265,32400000.0
2009-12-23 01:57:00,1.6265,1.62665,1.62635,1.62665,18000000.0
2009-12-23 01:58:00,1.62645,1.6265,1.62625,1.6264,39900000.0
2009-12-23 01:59:00,1.62635,1.6264,1.6256,1.62595,81600000.0
2009-12-23 02:00:00,1.626,1.62625,1.62565,1.62565,61400000.0
2009-12-23 02:01:00,1.6256,1.6258,1.62545,1.6258,31800000.0
2009-12-23 02:02:00,1.6258,1.62595,1.6258,1.6259,18800000.0
2009-12-23 02:03:00,1.6259,1.6263,1.6258,1.62595,29600000.0
2009-12-23 02:04:00,1.62595,1.62635,1.6259,1.62605,45600000.0
2009-12-23 02:05:00,1.62605,1.62615,1.62605,1.6261,28600000.0
2009-12-23 02:06:00,1.6261,1.62625,1.626,1.6262,34800000.0
2009-12-23 02:07:00,1.6261,1.6261,1.62605,1.62605,9000000.0
2009-12-23 02:08:00,1.62605,1.6261,1.62605,1.6261,4600000.0
2009-12-23 02:09:00,1.6262,1.6262,1.62575,1.62575,60000000.0
2009-12-23 02:10:00,1.6257,1.62575,1.6257,1.62575,18400000.0
2009-12-23 02:11:00,1.62575,1.62585,1.6257,1.6257,19300000.0
2009-12-23 02:12:00,1.62575,1.6258,1.6257,1.6258,12900000.0
2009-12-23 02:13:00,1.62575,1.62575,1.62575,1.62575,3000000.0
2009-12-23 02:14:00,1.6257,1.6257,1.6257,1.6257,1000000.0
2009-12-23 02:15:00,1.6257,1.6259,1.6257,1.62585,41700000.0
2009-12-23 02:16:00,1.62585,1.62585,1.62575,1.62575,21000000.0
2009-12-23 02:17:00,1.62575,1.6259,1.62565,1.6259,13500000.0
2009-12-23 02:18:00,1.6259,1.6259,1.6259,1.6259,2800000.0
2009-12-23 02:19:00,1.62547,1.62578,1.62544,1.62552,9800000.0
2009-12-23 02:20:00,1.6259,1.62595,1.6259,1.6259,9800000.0
2009-12-23 02:21:00,1.62585,1.62585,1.62585,1.62585,4200000.0
2009-12-23 02:22:00,1.62562,1.62564,1.62558,1.6256,1400000.0
2009-12-23 02:23:00,1.6258,1.6258,1.6258,1.6258,1400000.0
2009-12-23 02:24:00,1.62575,1.6258,1.62575,1.6258,8800000.0
2009-12-23 02:25:00,1.62585,1.62615,1.62585,1.626,49000000.0
2009-12-23 02:26:00,1.626,1.626,1.6256,1.6257,68600000.0
2009-12-23 02:27:00,1.62595,1.62595,1.62585,1.6259,23000000.0
2009-12-23 02:28:00,1.6259,1.62615,1.6257,1.62615,39900000.0
2009-12-23 02:29:00,1.62615,1.62635,1.62595,1.62625,41100000.0
2009-12-23 02:30:00,1.62625,1.6263,1.6261,1.6263,27600000.0
2009-12-23 02:31:00,1.6263,1.62655,1.62585,1.62655,38100000.0
2009-12-23 02:32:00,1.62655,1.6268,1.62635,1.6268,81700000.0
2009-12-23 02:33:00,1.62685,1.62705,1.6268,1.62685,101300000.0
2009-12-23 02:34:00,1.6269,1.62735,1.6269,1.62735,61200000.0
2009-12-23 02:35:00,1.6273,1.6273,1.62665,1.62675,75900000.0
2009-12-23 02:36:00,1.62675,1.627,1.62675,1.6269,91200000.0
2009-12-23 02:37:00,1.62685,1.62685,1.6267,1.6268,10400000.0
2009-12-23 02:38:00,1.6268,1.6274,1.6268,1.6274,129500000.0
2009-12-23 02:39:00,1.6274,1.6274,1.62685,1.62695,37400000.0
2009-12-23 02:40:00,1.62695,1.62695,1.62685,1.62685,43200000.0
2009-12-23 02:41:00,1.62695,1.62705,1.62695,1.62705,7600000.0
2009-12-23 02:42:00,1.62705,1.6272,1.62685,1.62715,55900000.0
2009-12-23 02:43:00,1.627,1.62715,1.627,1.627,5400000.0
2009-12-23 02:44:00,1.62705,1.6271,1.62685,1.62695,44200000.0
2009-12-23 02:45:00,1.62695,1.62725,1.62695,1.6271,42200000.0
2009-12-23 02:46:00,1.6271,1.6272,1.6271,1.6272,9000000.0
2009-12-23 02:47:00,1.6272,1.6272,1.62705,1.6271,13800000.0
2009-12-23 02:48:00,1.6271,1.6271,1.6266,1.62685,75500000.0
2009-12-23 02:49:00,1.62685,1.62685,1.62615,1.62615,88900000.0
2009-12-23 02:50:00,1.62615,1.62625,1.62615,1.62625,45100000.0
2009-12-23 02:51:00,1.62625,1.62655,1.62625,1.62625,38300000.0
2009-12-23 02:52:00,1.6262,1.62625,1.62605,1.62605,41300000.0
2009-12-23 02:53:00,1.62605,1.6261,1.626,1.6261,24400000.0
2009-12-23 02:54:00,1.62615,1.62625,1.6259,1.626,88000000.0
2009-12-23 02:55:00,1.6261,1.62615,1.6255,1.62555,41000000.0
2009-12-23 02:56:00,1.6256,1.626,1.6256,1.62575,63400000.0
2009-12-23 02:57:00,1.62575,1.6258,1.62495,1.6254,113600000.0
2009-12-23 02:58:00,1.6254,1.6258,1.6253,1.62565,84200000.0
2009-12-23 02:59:00,1.62565,1.62575,1.6255,1.62565,29100000.0
2009-12-23 03:00:00,1.62565,1.62565,1.62515,1.62565,42400000.0
2009-12-23 03:01:00,1.6255,1.62595,1.6254,1.62585,81800000.0
2009-12-23 03:02:00,1.62585,1.62585,1.62585,1.62585,19800000.0
2009-12-23 03:03:00,1.62595,1.62615,1.6258,1.62615,22100000.0
2009-12-23 03:04:00,1.62615,1.62615,1.626,1.626,4000000.0
2009-12-23 03:05:00,1.62605,1.62645,1.626,1.62615,43200000.0
2009-12-23 03:06:00,1.62625,1.62635,1.62615,1.62625,40200000.0
2009-12-23 03:07:00,1.62625,1.6263,1.6262,1.62625,12600000.0
2009-12-23 03:08:00,1.6262,1.62645,1.6261,1.62625,41900000.0
2009-12-23 03:09:00,1.62625,1.6265,1.62615,1.6263,24400000.0
2009-12-23 03:10:00,1.62625,1.62625,1.62605,1.62605,23200000.0
2009-12-23 03:11:00,1.6261,1.6262,1.62605,1.6262,17000000.0
2009-12-23 03:12:00,1.6261,1.62645,1.6261,1.62645,26200000.0
2009-12-23 03:13:00,1.62645,1.6265,1.6263,1.6263,8600000.0
2009-12-23 03:14:00,1.62635,1.6264,1.6263,1.6263,7600000.0
2009-12-23 03:15:00,1.6263,1.6263,1.62585,1.62585,17600000.0
2009-12-23 03:16:00,1.6259,1.62635,1.62585,1.62625,23800000.0
2009-12-23 03:17:00,1.6263,1.6263,1.626,1.62605,28900000.0
2009-12-23 03:18:00,1.626,1.6261,1.62535,1.62565,109900000.0
2009-12-23 03:19:00,1.62575,1.62605,1.62565,1.6258,84600000.0
2009-12-23 03:20:00,1.62585,1.62595,1.62525,1.62545,86900000.0
2009-12-23 03:21:00,1.62545,1.6259,1.6253,1.62585,89400000.0
2009-12-23 03:22:00,1.6259,1.6259,1.6258,1.6258,16400000.0
2009-12-23 03:23:00,1.62585,1.62605,1.6258,1.62605,22500000.0
2009-12-23 03:24:00,1.62605,1.62605,1.6258,1.6259,26300000.0
2009-12-23 03:25:00,1.6258,1.6258,1.6258,1.6258,1000000.0
2009-12-23 03:26:00,1.62575,1.62615,1.62575,1.6259,42600000.0
2009-12-23 03:27:00,1.62595,1.62605,1.6258,1.6258,47400000.0
2009-12-23 03:28:00,1.6258,1.62595,1.62575,1.6259,33800000.0
2009-12-23 03:29:00,1.62595,1.62595,1.62595,1.62595,5000000.0
2009-12-23 03:30:00,1.62585,1.62605,1.6256,1.6258,132400000.0
2009-12-23 03:31:00,1.62585,1.62595,1.62555,1.62555,35800000.0
2009-12-23 03:32:00,1.62565,1.62605,1.6256,1.62605,20600000.0
2009-12-23 03:33:00,1.6261,1.6261,1.62605,1.6261,14000000.0
2009-12-23 03:34:00,1.62605,1.6261,1.62605,1.6261,15000000.0
2009-12-23 03:35:00,1.62605,1.6263,1.62605,1.62605,34900000.0
2009-12-23 03:36:00,1.62615,1.6263,1.626,1.6262,40500000.0
2009-12-23 03:37:00,1.62625,1.62625,1.6256,1.62585,71200000.0
2009-12-23 03:38:00,1.6259,1.62605,1.6259,1.626,16000000.0
2009-12-23 03:39:00,1.626,1.626,1.62565,1.62565,33700000.0
2009-12-23 03:40:00,1.62565,1.6258,1.6255,1.6256,80900000.0
2009-12-23 03:41:00,1.6256,1.6256,1.6251,1.6252,45300000.0
2009-12-23 03:42:00,1.6251,1.62535,1.62495,1.62495,52700000.0
2009-12-23 03:43:00,1.62495,1.6253,1.62495,1.6251,55700000.0
2009-12-23 03:44:00,1.62505,1.6252,1.62495,1.62505,51800000.0
2009-12-23 03:45:00,1.62515,1.6256,1.62495,1.6256,86600000.0
2009-12-23 03:46:00,1.6258,1.6258,1.62545,1.6256,77200000.0
2009-12-23 03:47:00,1.62565,1.62575,1.62545,1.6256,72100000.0
2009-12-23 03:48:00,1.62555,1.6257,1.6255,1.6257,18100000.0
2009-12-23 03:49:00,1.6257,1.6258,1.62555,1.62565,27100000.0
2009-12-23 03:50:00,1.6257,1.62595,1.6257,1.6259,19000000.0
2009-12-23 03:51:00,1.62585,1.6261,1.62565,1.62585,40800000.0
2009-12-23 03:52:00,1.62585,1.62605,1.62585,1.62595,57200000.0
2009-12-23 03:53:00,1.626,1.62615,1.626,1.62615,6000000.0
2009-12-23 03:54:00,1.6262,1.62625,1.6262,1.6262,7600000.0
2009-12-23 03:55:00,1.62615,1.62615,1.62565,1.62605,79900000.0
2009-12-23 03:56:00,1.62605,1.62605,1.6252,1.62535,58000000.0
2009-12-23 03:57:00,1.6254,1.62555,1.6252,1.6255,65400000.0
2009-12-23 03:58:00,1.62545,1.62555,1.62545,1.6255,33200000.0
2009-12-23 03:59:00,1.6255,1.62575,1.62545,1.62545,45700000.0
2009-12-23 04:00:00,1.62555,1.6257,1.6255,1.6255,21300000.0
2009-12-23 04:01:00,1.62555,1.62565,1.6255,1.6255,17000000.0
2009-12-23 04:02:00,1.6256,1.62575,1.62525,1.62575,106100000.0
2009-12-23 04:03:00,1.6258,1.62585,1.6253,1.62565,72200000.0
2009-12-23 04:04:00,1.62575,1.6258,1.62575,1.6258,14000000.0
2009-12-23 04:05:00,1.62575,1.6258,1.6256,1.6256,33500000.0
2009-12-23 04:06:00,1.6256,1.6256,1.62505,1.6251,25600000.0
2009-12-23 04:07:00,1.62505,1.62505,1.625,1.625,5200000.0
2009-12-23 04:08:00,1.62505,1.62565,1.62495,1.62565,47000000.0
2009-12-23 04:09:00,1.6256,1.62565,1.62555,1.62565,19800000.0
2009-12-23 04:10:00,1.62565,1.62575,1.62555,1.6256,21600000.0
2009-12-23 04:11:00,1.6256,1.62615,1.6256,1.62615,68100000.0
2009-12-23 04:12:00,1.62625,1.62635,1.6262,1.62625,30200000.0
2009-12-23 04:13:00,1.62625,1.6264,1.62625,1.62625,43000000.0
2009-12-23 04:14:00,1.6263,1.6264,1.6262,1.6264,26600000.0
2009-12-23 04:15:00,1.6264,1.62655,1.62625,1.62635,72700000.0
2009-12-23 04:16:00,1.62635,1.62635,1.626,1.62605,59700000.0
2009-12-23 04:17:00,1.626,1.62615,1.62595,1.62605,28800000.0
2009-12-23 04:18:00,1.626,1.626,1.62575,1.6258,31000000.0
2009-12-23 04:19:00,1.6258,1.626,1.6258,1.626,22400000.0
2009-12-23 04:20:00,1.6259,1.626,1.6258,1.62585,38000000.0
2009-12-23 04:21:00,1.62585,1.62585,1.6257,1.6257,5800000.0
2009-12-23 04:22:00,1.6257,1.6257,1.6255,1.6256,18400000.0
2009-12-23 04:23:00,1.6255,1.62565,1.62535,1.6254,32200000.0
2009-12-23 04:24:00,1.6254,1.62565,1.6254,1.6254,34200000.0
2009-12-23 04:25:00,1.6254,1.6255,1.6253,1.6254,48400000.0
2009-12-23 04:26:00,1.6254,1.6254,1.62525,1.62525,26600000.0
2009-12-23 04:27:00,1.62525,1.62525,1.62485,1.625,84400000.0
2009-12-23 04:28:00,1.6251,1.62525,1.62495,1.62505,48100000.0
2009-12-23 04:29:00,1.6251,1.62515,1.62505,1.6251,15600000.0
2009-12-23 04:30:00,1.62515,1.62525,1.62505,1.62505,26000000.0
2009-12-23 04:31:00,1.6251,1.6251,1.6251,1.6251,1600000.0
2009-12-23 04:32:00,1.62505,1.6253,1.62505,1.6252,11400000.0
2009-12-23 04:33:00,1.6253,1.62535,1.62515,1.6253,51600000.0
2009-12-23 04:34:00,1.62525,1.62525,1.62495,1.62505,54600000.0
2009-12-23 04:35:00,1.62505,1.6254,1.625,1.6253,41700000.0
2009-12-23 04:36:00,1.6253,1.6258,1.6253,1.6258,50800000.0
2009-12-23 04:37:00,1.6258,1.62605,1.6254,1.62595,84800000.0
2009-12-23 04:38:00,1.62595,1.626,1.6256,1.6256,145400000.0
2009-12-23 04:39:00,1.6258,1.62595,1.62495,1.6256,169200000.0
2009-12-23 04:40:00,1.6255,1.6255,1.62535,1.62535,41100000.0
2009-12-23 04:41:00,1.62535,1.62535,1.62535,1.62535,3000000.0
2009-12-23 04:42:00,1.6255,1.62585,1.6255,1.62575,14200000.0
2009-12-23 04:43:00,1.62575,1.62595,1.6257,1.62595,16400000.0
2009-12-23 04:44:00,1.62595,1.62595,1.6257,1.6258,56300000.0
2009-12-23 04:45:00,1.6258,1.6261,1.62575,1.626,37800000.0
2009-12-23 04:46:00,1.62605,1.6261,1.626,1.626,13900000.0
2009-12-23 04:47:00,1.626,1.626,1.62595,1.62595,4400000.0
2009-12-23 04:48:00,1.6259,1.62595,1.6258,1.6258,12900000.0
2009-12-23 04:49:00,1.6258,1.62585,1.6258,1.62585,2800000.0
2009-12-23 04:50:00,1.6259,1.6259,1.62585,1.62585,4000000.0
2009-12-23 04:51:00,1.6259,1.6259,1.62575,1.62575,23200000.0
2009-12-23 04:52:00,1.62627,1.62656,1.62627,1.62627,4200000.0
2009-12-23 04:53:00,1.62575,1.62575,1.62575,1.62575,4200000.0
2009-12-23 04:54:00,1.62585,1.6259,1.62575,1.6259,14200000.0
2009-12-23 04:55:00,1.6259,1.6259,1.6256,1.6256,20000000.0
2009-12-23 04:56:00,1.62565,1.6258,1.62525,1.6256,50100000.0
2009-12-23 04:57:00,1.62565,1.6259,1.6254,1.62575,70300000.0
2009-12-23 04:58:00,1.62575,1.6266,1.62555,1.62655,187900000.0
2009-12-23 04:59:00,1.6264,1.62645,1.62605,1.62645,103200000.0
2009-12-23 05:00:00,1.62645,1.6271,1.62625,1.6264,236400000.0
2009-12-23 05:01:00,1.6263,1.62675,1.626,1.6265,137700000.0
2009-12-23 05:02:00,1.6266,1.62705,1.6266,1.62685,62800000.0
2009-12-23 05:03:00,1.62685,1.627,1.62655,1.62655,62600000.0
2009-12-23 05:04:00,1.62655,1.62695,1.62635,1.62685,80800000.0
2009-12-23 05:05:00,1.62685,1.6272,1.62685,1.62695,59700000.0
2009-12-23 05:06:00,1.6269,1.6271,1.62675,1.62685,110200000.0
2009-12-23 05:07:00,1.62685,1.627,1.62665,1.6268,98900000.0
2009-12-23 05:08:00,1.6268,1.6269,1.6268,1.62685,19000000.0
2009-12-23 05:09:00,1.6269,1.62705,1.62685,1.62685,27200000.0
2009-12-23 05:10:00,1.6269,1.62715,1.6269,1.62705,35300000.0
2009-12-23 05:11:00,1.62715,1.62715,1.62695,1.62695,13200000.0
2009-12-23 05:12:00,1.62695,1.62695,1.6268,1.6269,22000000.0
2009-12-23 05:13:00,1.6269,1.6269,1.6264,1.6265,31100000.0
2009-12-23 05:14:00,1.6265,1.62655,1.62595,1.62615,64900000.0
2009-12-23 05:15:00,1.62635,1.62695,1.62635,1.6269,117800000.0
2009-12-23 05:16:00,1.62685,1.62685,1.6265,1.6265,31000000.0
2009-12-23 05:17:00,1.6265,1.62655,1.62635,1.6264,31300000.0
2009-12-23 05:18:00,1.62645,1.62685,1.62645,1.6265,155200000.0
2009-12-23 05:19:00,1.6267,1.62685,1.6267,1.6267,60400000.0
2009-12-23 05:20:00,1.6267,1.62685,1.62665,1.62685,23200000.0
2009-12-23 05:21:00,1.62685,1.62685,1.6267,1.6267,11600000.0
2009-12-23 05:22:00,1.62675,1.62695,1.6267,1.6268,36300000.0
2009-12-23 05:23:00,1.62685,1.6269,1.62685,1.6269,8600000.0
2009-12-23 05:24:00,1.62685,1.62685,1.62665,1.6267,31600000.0
2009-12-23 05:25:00,1.62675,1.62735,1.6267,1.62695,71200000.0
2009-12-23 05:26:00,1.62695,1.627,1.62685,1.62685,17800000.0
2009-12-23 05:27:00,1.6268,1.62685,1.62675,1.62675,16500000.0
2009-12-23 05:28:00,1.62675,1.62675,1.626,1.62605,45400000.0
2009-12-23 05:29:00,1.6259,1.62685,1.6258,1.62685,61500000.0
2009-12-23 05:30:00,1.62685,1.62695,1.62685,1.62695,32400000.0
2009-12-23 05:31:00,1.62685,1.6271,1.62685,1.6271,24600000.0
2009-12-23 05:32:00,1.6271,1.6271,1.6266,1.6266,27600000.0
2009-12-23 05:33:00,1.6266,1.62695,1.6266,1.62695,96300000.0
2009-12-23 05:34:00,1.627,1.627,1.62685,1.62695,18600000.0
2009-12-23 05:35:00,1.62685,1.62685,1.62685,1.62685,3000000.0
2009-12-23 05:36:00,1.62685,1.627,1.62685,1.627,16800000.0
2009-12-23 05:37:00,1.627,1.62705,1.62685,1.62685,8400000.0
2009-12-23 05:38:00,1.62675,1.62675,1.62675,1.62675,5800000.0
2009-12-23 05:39:00,1.62675,1.62695,1.62675,1.6268,33000000.0
2009-12-23 05:40:00,1.6268,1.62695,1.6268,1.6269,11800000.0
2009-12-23 05:41:00,1.62685,1.62695,1.62675,1.6269,70500000.0
2009-12-23 05:42:00,1.62685,1.62685,1.6266,1.6266,7000000.0
2009-12-23 05:43:00,1.6266,1.62675,1.6266,1.62665,9600000.0
2009-12-23 05:44:00,1.6266,1.6266,1.6266,1.6266,4200000.0
2009-12-23 05:45:00,1.6266,1.62665,1.62625,1.62625,68700000.0
2009-12-23 05:46:00,1.62625,1.62665,1.6261,1.62665,87500000.0
2009-12-23 05:47:00,1.62665,1.62705,1.62665,1.6268,76600000.0
2009-12-23 05:48:00,1.6268,1.6268,1.62665,1.62675,20600000.0
2009-12-23 05:49:00,1.62675,1.62675,1.6265,1.62655,37300000.0
2009-12-23 05:50:00,1.62665,1.6269,1.6266,1.6267,45600000.0
2009-12-23 05:51:00,1.62665,1.6268,1.62655,1.6266,36800000.0
2009-12-23 05:52:00,1.6266,1.6269,1.6266,1.6266,51000000.0
2009-12-23 05:53:00,1.6266,1.62675,1.6264,1.6265,34600000.0
2009-12-23 05:54:00,1.6265,1.62655,1.62605,1.62625,43600000.0
2009-12-23 05:55:00,1.62625,1.62645,1.6257,1.62575,59200000.0
2009-12-23 05:56:00,1.6257,1.6261,1.62545,1.62565,114200000.0
2009-12-23 05:57:00,1.62565,1.6258,1.62545,1.6256,51500000.0
2009-12-23 05:58:00,1.6256,1.62575,1.62515,1.62575,61800000.0
2009-12-23 05:59:00,1.6258,1.6259,1.6258,1.6259,10800000.0
2009-12-23 06:00:00,1.6258,1.6259,1.62575,1.6258,20500000.0
2009-12-23 06:01:00,1.62585,1.6261,1.62585,1.6261,20000000.0
2009-12-23 06:02:00,1.62615,1.62615,1.62585,1.62615,67000000.0
2009-12-23 06:03:00,1.62635,1.6269,1.62635,1.6265,74600000.0
2009-12-23 06:04:00,1.62645,1.6265,1.6258,1.6262,88000000.0
2009-12-23 06:05:00,1.6263,1.62655,1.62595,1.626,67100000.0
2009-12-23 06:06:00,1.62605,1.62655,1.626,1.62625,32800000.0
2009-12-23 06:07:00,1.62625,1.62625,1.62585,1.62615,84000000.0
2009-12-23 06:08:00,1.6262,1.62625,1.6262,1.62625,2000000.0
2009-12-23 06:09:00,1.62625,1.62625,1.62595,1.62595,20200000.0
2009-12-23 06:10:00,1.62585,1.62585,1.62575,1.62575,22200000.0
2009-12-23 06:11:00,1.62575,1.62575,1.6257,1.62575,8000000.0
2009-12-23 06:12:00,1.62575,1.6267,1.62565,1.6262,119900000.0
2009-12-23 06:13:00,1.62615,1.62625,1.62605,1.6261,32000000.0
2009-12-23 06:14:00,1.6261,1.6262,1.62605,1.62615,34400000.0
2009-12-23 06:15:00,1.6262,1.6263,1.6262,1.6263,18000000.0
2009-12-23 06:16:00,1.62625,1.62645,1.62605,1.62635,73900000.0
2009-12-23 06:17:00,1.6264,1.6271,1.62635,1.6269,188700000.0
2009-12-23 06:18:00,1.62685,1.62705,1.62635,1.6265,73100000.0
2009-12-23 06:19:00,1.62655,1.62665,1.626,1.62615,218200000.0
2009-12-23 06:20:00,1.6261,1.6263,1.62575,1.62615,100900000.0
2009-12-23 06:21:00,1.6262,1.6263,1.62605,1.62605,34600000.0
2009-12-23 06:22:00,1.62605,1.6261,1.6258,1.62595,62400000.0
2009-12-23 06:23:00,1.62595,1.62625,1.62595,1.62625,31200000.0
2009-12-23 06:24:00,1.62625,1.62625,1.6257,1.6258,122400000.0
2009-12-23 06:25:00,1.62585,1.62595,1.62565,1.62595,46100000.0
2009-12-23 06:26:00,1.62595,1.62605,1.6257,1.62595,64800000.0
2009-12-23 06:27:00,1.62595,1.62625,1.6258,1.62595,115200000.0
2009-12-23 06:28:00,1.62595,1.62595,1.62585,1.62585,13000000.0
2009-12-23 06:29:00,1.62595,1.62595,1.62575,1.62575,11600000.0
2009-12-23 06:30:00,1.62575,1.62585,1.62575,1.62575,11200000.0
2009-12-23 06:31:00,1.6257,1.6257,1.6257,1.6257,1400000.0
2009-12-23 06:32:00,1.62565,1.62575,1.6256,1.62575,27000000.0
2009-12-23 06:33:00,1.62575,1.6259,1.6256,1.6259,39900000.0
2009-12-23 06:34:00,1.62595,1.62595,1.6259,1.62595,10800000.0
2009-12-23 06:35:00,1.62605,1.62615,1.62605,1.62615,21800000.0
2009-12-23 06:36:00,1.62605,1.62615,1.626,1.62605,59600000.0
2009-12-23 06:37:00,1.62615,1.6262,1.62585,1.62595,98700000.0
2009-12-23 06:38:00,1.62595,1.62605,1.62575,1.626,38200000.0
2009-12-23 06:39:00,1.62605,1.62615,1.62585,1.62595,41200000.0
2009-12-23 06:40:00,1.62595,1.6262,1.62585,1.62605,108500000.0
2009-12-23 06:41:00,1.6262,1.6264,1.6262,1.62625,44700000.0
2009-12-23 06:42:00,1.6262,1.62625,1.62615,1.6262,29200000.0
2009-12-23 06:43:00,1.6261,1.6271,1.626,1.62705,48800000.0
2009-12-23 06:44:00,1.62705,1.62705,1.6265,1.6268,125000000.0
2009-12-23 06:45:00,1.627,1.6271,1.6267,1.62675,197600000.0
2009-12-23 06:46:00,1.62675,1.6269,1.62665,1.6269,72000000.0
2009-12-23 06:47:00,1.62675,1.6268,1.6266,1.62665,43300000.0
2009-12-23 06:48:00,1.62665,1.62675,1.62615,1.62615,87600000.0
2009-12-23 06:49:00,1.62615,1.62645,1.62615,1.62635,49800000.0
2009-12-23 06:50:00,1.62635,1.62675,1.62625,1.62665,55600000.0
2009-12-23 06:51:00,1.62665,1.62675,1.6265,1.62675,34600000.0
2009-12-23 06:52:00,1.62675,1.6269,1.62655,1.62655,39400000.0
2009-12-23 06:53:00,1.62655,1.62665,1.62655,1.62655,16000000.0
2009-12-23 06:54:00,1.62655,1.62675,1.62645,1.62665,22800000.0
2009-12-23 06:55:00,1.62655,1.62665,1.62655,1.62665,4800000.0
2009-12-23 06:56:00,1.62665,1.62675,1.62625,1.62625,62500000.0
2009-12-23 06:57:00,1.62625,1.62645,1.62625,1.62635,24700000.0
2009-12-23 06:58:00,1.62635,1.62635,1.62625,1.62635,17700000.0
2009-12-23 06:59:00,1.62625,1.6265,1.62625,1.6265,39800000.0
2009-12-23 07:00:00,1.62675,1.62675,1.62645,1.62645,51800000.0
2009-12-23 07:01:00,1.62665,1.62675,1.62635,1.62675,64300000.0
2009-12-23 07:02:00,1.6266,1.62695,1.6266,1.6268,91400000.0
2009-12-23 07:03:00,1.62685,1.62685,1.6268,1.62685,20400000.0
2009-12-23 07:04:00,1.6269,1.62705,1.62675,1.627,53800000.0
2009-12-23 07:05:00,1.62705,1.62715,1.627,1.62705,11000000.0
2009-12-23 07:06:00,1.62705,1.62715,1.62695,1.627,37000000.0
2009-12-23 07:07:00,1.627,1.62705,1.6268,1.62695,58300000.0
2009-12-23 07:08:00,1.62695,1.6271,1.62695,1.62705,24100000.0
2009-12-23 07:09:00,1.62705,1.6272,1.62695,1.62705,47200000.0
2009-12-23 07:10:00,1.62705,1.6271,1.62695,1.62705,15500000.0
2009-12-23 07:11:00,1.627,1.62715,1.62675,1.62675,57800000.0
2009-12-23 07:12:00,1.62685,1.62695,1.62685,1.62695,7200000.0
2009-12-23 07:13:00,1.62695,1.62695,1.62615,1.62645,116100000.0
2009-12-23 07:14:00,1.62645,1.62675,1.62635,1.6266,44900000.0
2009-12-23 07:15:00,1.62665,1.62665,1.6266,1.62665,4000000.0
2009-12-23 07:16:00,1.6266,1.62665,1.62645,1.62645,51600000.0
2009-12-23 07:17:00,1.62645,1.6267,1.62625,1.6267,95200000.0
2009-12-23 07:18:00,1.6267,1.62685,1.6266,1.6268,34000000.0
2009-12-23 07:19:00,1.6268,1.6271,1.6268,1.62705,75200000.0
2009-12-23 07:20:00,1.62705,1.62735,1.62695,1.6273,81900000.0
2009-12-23 07:21:00,1.62725,1.62725,1.62675,1.62695,86100000.0
2009-12-23 07:22:00,1.62675,1.62735,1.62665,1.62675,64200000.0
2009-12-23 07:23:00,1.62695,1.6272,1.62675,1.62685,93300000.0
2009-12-23 07:24:00,1.62685,1.6269,1.62675,1.62675,17200000.0
2009-12-23 07:25:00,1.6268,1.62695,1.62675,1.62685,35400000.0
2009-12-23 07:26:00,1.62685,1.62685,1.6265,1.6265,32400000.0
2009-12-23 07:27:00,1.6263,1.6271,1.62615,1.627,99600000.0
2009-12-23 07:28:00,1.6271,1.6272,1.62625,1.6264,98200000.0
2009-12-23 07:29:00,1.62645,1.62675,1.6261,1.62665,190100000.0
2009-12-23 07:30:00,1.62645,1.62705,1.62645,1.62685,127800000.0
2009-12-23 07:31:00,1.62685,1.62685,1.62665,1.6268,35600000.0
2009-12-23 07:32:00,1.62675,1.62695,1.6267,1.62695,37600000.0
2009-12-23 07:33:00,1.62695,1.62695,1.6268,1.6268,4000000.0
2009-12-23 07:34:00,1.6268,1.6273,1.6268,1.6271,84700000.0
2009-12-23 07:35:00,1.6271,1.6272,1.6269,1.6271,45900000.0
2009-12-23 07:36:00,1.6271,1.62725,1.627,1.6271,58200000.0
2009-12-23 07:37:00,1.6271,1.6275,1.62705,1.6271,60900000.0
2009-12-23 07:38:00,1.6271,1.62755,1.62685,1.62735,156400000.0
2009-12-23 07:39:00,1.6273,1.6277,1.6267,1.6271,90100000.0
2009-12-23 07:40:00,1.62725,1.6273,1.62705,1.6271,35500000.0
2009-12-23 07:41:00,1.6271,1.6275,1.62675,1.6271,136300000.0
2009-12-23 07:42:00,1.6271,1.62755,1.6271,1.62725,72300000.0
2009-12-23 07:43:00,1.6272,1.62755,1.6271,1.62755,107100000.0
2009-12-23 07:44:00,1.62725,1.6277,1.62725,1.6276,82900000.0
2009-12-23 07:45:00,1.6274,1.6274,1.6271,1.6271,61300000.0
2009-12-23 07:46:00,1.6272,1.6274,1.62715,1.62725,48700000.0
2009-12-23 07:47:00,1.62725,1.6274,1.62725,1.6273,40600000.0
2009-12-23 07:48:00,1.62735,1.62745,1.62725,1.62745,20600000.0
2009-12-23 07:49:00,1.62735,1.62775,1.62735,1.62775,49900000.0
2009-12-23 07:50:00,1.62775,1.62775,1.6275,1.6275,51500000.0
2009-12-23 07:51:00,1.6277,1.6277,1.62725,1.62745,98300000.0
2009-12-23 07:52:00,1.6273,1.6277,1.6273,1.6274,67100000.0
2009-12-23 07:53:00,1.62745,1.6277,1.6273,1.6273,56500000.0
2009-12-23 07:54:00,1.62725,1.6275,1.62725,1.6274,63200000.0
2009-12-23 07:55:00,1.6275,1.62765,1.62715,1.62725,105000000.0
2009-12-23 07:56:00,1.62735,1.62745,1.62735,1.62735,13600000.0
2009-12-23 07:57:00,1.6274,1.6275,1.6272,1.62725,66700000.0
2009-12-23 07:58:00,1.6272,1.62765,1.62715,1.6275,72100000.0
2009-12-23 07:59:00,1.62755,1.6276,1.62695,1.62705,127900000.0
2009-12-23 08:00:00,1.6269,1.6274,1.6267,1.6274,138500000.0
2009-12-23 08:01:00,1.62735,1.6277,1.6272,1.6276,83300000.0
2009-12-23 08:02:00,1.6277,1.6279,1.6275,1.62785,90300000.0
2009-12-23 08:03:00,1.62775,1.6279,1.6274,1.6274,98900000.0
2009-12-23 08:04:00,1.6273,1.6275,1.62725,1.6273,65600000.0
2009-12-23 08:05:00,1.6273,1.62765,1.6273,1.62765,32100000.0
2009-12-23 08:06:00,1.62755,1.6276,1.62725,1.62755,54000000.0
2009-12-23 08:07:00,1.6275,1.6275,1.62725,1.6273,111000000.0
2009-12-23 08:08:00,1.6273,1.6274,1.6272,1.62725,57500000.0
2009-12-23 08:09:00,1.62725,1.62745,1.62725,1.62725,33600000.0
2009-12-23 08:10:00,1.62725,1.62735,1.6268,1.62715,53300000.0
2009-12-23 08:11:00,1.62715,1.6272,1.627,1.6271,46600000.0
2009-12-23 08:12:00,1.62705,1.62745,1.62705,1.62745,42300000.0
2009-12-23 08:13:00,1.62735,1.62735,1.627,1.627,69300000.0
2009-12-23 08:14:00,1.62695,1.62705,1.62685,1.62705,22500000.0
2009-12-23 08:15:00,1.62705,1.6272,1.62675,1.62675,92100000.0
2009-12-23 08:16:00,1.62675,1.6272,1.62675,1.62715,66500000.0
2009-12-23 08:17:00,1.6272,1.6272,1.62685,1.6269,72000000.0
2009-12-23 08:18:00,1.6269,1.62705,1.62675,1.62675,30400000.0
2009-12-23 08:19:00,1.62675,1.62725,1.62675,1.62705,75100000.0
2009-12-23 08:20:00,1.62705,1.6271,1.6269,1.62705,19200000.0
2009-12-23 08:21:00,1.62705,1.62705,1.62675,1.62675,31000000.0
2009-12-23 08:22:00,1.62675,1.6268,1.62665,1.62675,59100000.0
2009-12-23 08:23:00,1.62675,1.62715,1.62595,1.62655,102500000.0
2009-12-23 08:24:00,1.62655,1.627,1.62645,1.6269,79100000.0
2009-12-23 08:25:00,1.6269,1.62695,1.62605,1.62605,69200000.0
2009-12-23 08:26:00,1.62605,1.62635,1.62585,1.62585,59200000.0
2009-12-23 08:27:00,1.62585,1.6261,1.62545,1.62555,250800000.0
2009-12-23 08:28:00,1.62595,1.626,1.62575,1.62585,132500000.0
2009-12-23 08:29:00,1.62595,1.62625,1.62585,1.62605,129600000.0
2009-12-23 08:30:00,1.62605,1.62635,1.62575,1.626,144300000.0
2009-12-23 08:31:00,1.62595,1.62605,1.62575,1.62575,125500000.0
2009-12-23 08:32:00,1.62575,1.62605,1.62565,1.62595,74300000.0
2009-12-23 08:33:00,1.6259,1.626,1.62565,1.62565,63000000.0
2009-12-23 08:34:00,1.62565,1.62575,1.62545,1.62545,62400000.0
2009-12-23 08:35:00,1.62545,1.62565,1.62535,1.62535,67900000.0
2009-12-23 08:36:00,1.6254,1.62565,1.62525,1.62525,94300000.0
2009-12-23 08:37:00,1.62525,1.62565,1.62515,1.62565,67600000.0
2009-12-23 08:38:00,1.62555,1.62605,1.62555,1.626,52500000.0
2009-12-23 08:39:00,1.6261,1.6263,1.626,1.62605,121600000.0
2009-12-23 08:40:00,1.62605,1.62625,1.626,1.62615,113200000.0
2009-12-23 08:41:00,1.62615,1.62625,1.62595,1.62615,104300000.0
2009-12-23 08:42:00,1.62625,1.62625,1.62615,1.62615,20600000.0
2009-12-23 08:43:00,1.62625,1.6265,1.6261,1.6263,70000000.0
2009-12-23 08:44:00,1.6263,1.62635,1.6263,1.6263,13100000.0
2009-12-23 08:45:00,1.6262,1.6263,1.62615,1.6263,44900000.0
2009-12-23 08:46:00,1.6264,1.62645,1.62635,1.62645,17800000.0
2009-12-23 08:47:00,1.62645,1.62645,1.6262,1.6262,24800000.0
2009-12-23 08:48:00,1.6262,1.62665,1.6262,1.6264,39500000.0
2009-12-23 08:49:00,1.62645,1.62655,1.62635,1.62635,20700000.0
2009-12-23 08:50:00,1.6264,1.6266,1.62635,1.62635,40900000.0
2009-12-23 08:51:00,1.62635,1.62645,1.62605,1.62615,105800000.0
2009-12-23 08:52:00,1.62615,1.6263,1.62595,1.62625,224200000.0
2009-12-23 08:53:00,1.6263,1.6264,1.62625,1.6263,74400000.0
2009-12-23 08:54:00,1.6263,1.6265,1.62615,1.6263,58500000.0
2009-12-23 08:55:00,1.62635,1.62665,1.6263,1.62665,33300000.0
2009-12-23 08:56:00,1.62675,1.6271,1.62675,1.627,148000000.0
2009-12-23 08:57:00,1.627,1.627,1.62685,1.627,55500000.0
2009-12-23 08:58:00,1.627,1.62715,1.62695,1.62705,86500000.0
2009-12-23 08:59:00,1.62715,1.6273,1.627,1.6273,33700000.0
2009-12-23 09:00:00,1.6273,1.6273,1.62715,1.6272,48100000.0
2009-12-23 09:01:00,1.6272,1.62735,1.6272,1.62735,121400000.0
2009-12-23 09:02:00,1.6273,1.62735,1.62655,1.62655,105200000.0
2009-12-23 09:03:00,1.62655,1.62665,1.62635,1.62665,133500000.0
2009-12-23 09:04:00,1.62665,1.62695,1.62665,1.6268,56000000.0
2009-12-23 09:05:00,1.6268,1.6269,1.62675,1.62685,45800000.0
2009-12-23 09:06:00,1.62685,1.627,1.62675,1.62675,63300000.0
2009-12-23 09:07:00,1.62685,1.6273,1.62685,1.6272,51400000.0
2009-12-23 09:08:00,1.62715,1.62725,1.62695,1.627,25800000.0
2009-12-23 09:09:00,1.6271,1.6271,1.6269,1.62695,28000000.0
2009-12-23 09:10:00,1.627,1.62765,1.62695,1.6275,111600000.0
2009-12-23 09:11:00,1.6275,1.6276,1.6272,1.62725,59800000.0
2009-12-23 09:12:00,1.6273,1.62745,1.62715,1.6273,91800000.0
2009-12-23 09:13:00,1.6274,1.6274,1.62715,1.62725,111200000.0
2009-12-23 09:14:00,1.62725,1.62725,1.6271,1.62725,22800000.0
2009-12-23 09:15:00,1.62725,1.62735,1.62695,1.6271,117700000.0
2009-12-23 09:16:00,1.62705,1.62705,1.6269,1.62705,47600000.0
2009-12-23 09:17:00,1.62705,1.62735,1.62695,1.6272,38700000.0
2009-12-23 09:18:00,1.62715,1.62735,1.627,1.62715,74800000.0
2009-12-23 09:19:00,1.62715,1.62715,1.627,1.62705,70500000.0
2009-12-23 09:20:00,1.62695,1.62735,1.62695,1.62715,111100000.0
2009-12-23 09:21:00,1.6271,1.6271,1.62685,1.62705,117200000.0
2009-12-23 09:22:00,1.627,1.6274,1.627,1.6274,42800000.0
2009-12-23 09:23:00,1.6274,1.62745,1.6272,1.6272,44400000.0
2009-12-23 09:24:00,1.6271,1.6271,1.62695,1.62695,33800000.0
2009-12-23 09:25:00,1.62695,1.6273,1.6269,1.62695,69700000.0
2009-12-23 09:26:00,1.62695,1.62695,1.62685,1.62695,34400000.0
2009-12-23 09:27:00,1.627,1.6274,1.6267,1.6274,179900000.0
2009-12-23 09:28:00,1.62735,1.62755,1.62715,1.62745,332900000.0
2009-12-23 09:29:00,1.6275,1.6278,1.6275,1.6277,75100000.0
2009-12-23 09:30:00,1.62765,1.6278,1.62745,1.6277,55000000.0
2009-12-23 09:31:00,1.6277,1.6278,1.6272,1.6272,86400000.0
2009-12-23 09:32:00,1.6272,1.62785,1.6272,1.62745,110000000.0
2009-12-23 09:33:00,1.62745,1.62745,1.627,1.627,47800000.0
2009-12-23 09:34:00,1.627,1.6274,1.62695,1.62695,94900000.0
2009-12-23 09:35:00,1.62695,1.6272,1.62685,1.62715,52300000.0
2009-12-23 09:36:00,1.62715,1.6272,1.6267,1.62675,36900000.0
2009-12-23 09:37:00,1.62665,1.627,1.62665,1.627,57400000.0
2009-12-23 09:38:00,1.62695,1.62755,1.62685,1.62755,126400000.0
2009-12-23 09:39:00,1.62755,1.62755,1.62705,1.62725,83300000.0
2009-12-23 09:40:00,1.62725,1.62745,1.62695,1.62725,197200000.0
2009-12-23 09:41:00,1.6272,1.62755,1.6272,1.62725,125500000.0
2009-12-23 09:42:00,1.62725,1.6275,1.62705,1.62705,228300000.0
2009-12-23 09:43:00,1.62705,1.6271,1.6268,1.6269,36800000.0
2009-12-23 09:44:00,1.6269,1.6272,1.62665,1.627,215900000.0
2009-12-23 09:45:00,1.627,1.6272,1.62685,1.62685,189600000.0
2009-12-23 09:46:00,1.62685,1.62695,1.62665,1.6268,208800000.0
2009-12-23 09:47:00,1.6268,1.6271,1.6267,1.62695,124700000.0
2009-12-23 09:48:00,1.62705,1.62715,1.6268,1.6269,71700000.0
2009-12-23 09:49:00,1.62685,1.627,1.6268,1.62695,47300000.0
2009-12-23 09:50:00,1.627,1.62715,1.6269,1.62695,64700000.0
2009-12-23 09:51:00,1.627,1.62725,1.62695,1.6272,42700000.0
2009-12-23 09:52:00,1.6271,1.62765,1.6271,1.62765,49600000.0
2009-12-23 09:53:00,1.6275,1.6276,1.62695,1.62695,46300000.0
2009-12-23 09:54:00,1.62705,1.62715,1.62685,1.6271,58100000.0
2009-12-23 09:55:00,1.6271,1.6272,1.62655,1.62655,100300000.0
2009-12-23 09:56:00,1.62655,1.62695,1.62645,1.62695,33800000.0
2009-12-23 09:57:00,1.6269,1.627,1.6269,1.6269,19400000.0
2009-12-23 09:58:00,1.62695,1.6271,1.62675,1.62695,32300000.0
2009-12-23 09:59:00,1.62685,1.62695,1.62675,1.62695,28400000.0
2009-12-23 10:00:00,1.62695,1.62705,1.62665,1.6269,74100000.0
2009-12-23 10:01:00,1.62695,1.62715,1.62665,1.6268,94200000.0
2009-12-23 10:02:00,1.6268,1.627,1.6267,1.6267,133000000.0
2009-12-23 10:03:00,1.62685,1.62695,1.6262,1.62645,165600000.0
2009-12-23 10:04:00,1.62645,1.6268,1.6264,1.6266,118000000.0
2009-12-23 10:05:00,1.6266,1.62705,1.6264,1.62645,185300000.0
2009-12-23 10:06:00,1.6265,1.6265,1.62625,1.62635,92200000.0
2009-12-23 10:07:00,1.6264,1.62695,1.6263,1.6266,170200000.0
2009-12-23 10:08:00,1.6266,1.62715,1.6266,1.6269,87800000.0
2009-12-23 10:09:00,1.627,1.62715,1.62685,1.62695,63300000.0
2009-12-23 10:10:00,1.62695,1.6271,1.6267,1.6271,56800000.0
2009-12-23 10:11:00,1.627,1.6272,1.6269,1.62705,59200000.0
2009-12-23 10:12:00,1.62705,1.62745,1.627,1.6272,106700000.0
2009-12-23 10:13:00,1.62715,1.62735,1.6271,1.62725,76000000.0
2009-12-23 10:14:00,1.6273,1.6275,1.6273,1.62735,67700000.0
2009-12-23 10:15:00,1.62735,1.62735,1.62695,1.6272,114300000.0
2009-12-23 10:16:00,1.62715,1.62715,1.6268,1.62705,35600000.0
2009-12-23 10:17:00,1.62715,1.62715,1.62695,1.62705,22400000.0
2009-12-23 10:18:00,1.62695,1.6273,1.62695,1.62695,49300000.0
2009-12-23 10:19:00,1.62705,1.62725,1.62695,1.62695,41600000.0
2009-12-23 10:20:00,1.62695,1.6272,1.62675,1.627,97000000.0
2009-12-23 10:21:00,1.6269,1.62695,1.62665,1.6269,76500000.0
2009-12-23 10:22:00,1.62695,1.6272,1.62675,1.6272,142200000.0
2009-12-23 10:23:00,1.62715,1.62745,1.62715,1.62745,27000000.0
2009-12-23 10:24:00,1.6274,1.6275,1.62725,1.62725,53900000.0
2009-12-23 10:25:00,1.62725,1.6275,1.6272,1.6275,47300000.0
2009-12-23 10:26:00,1.6275,1.62765,1.6273,1.62765,73700000.0
2009-12-23 10:27:00,1.6277,1.62785,1.6272,1.6274,93600000.0
2009-12-23 10:28:00,1.62745,1.62795,1.62695,1.62695,108200000.0
2009-12-23 10:29:00,1.62695,1.6271,1.62675,1.627,65900000.0
2009-12-23 10:30:00,1.627,1.6272,1.62685,1.6269,105500000.0
2009-12-23 10:31:00,1.6269,1.62755,1.62685,1.6273,110200000.0
2009-12-23 10:32:00,1.6273,1.6276,1.62715,1.62755,37900000.0
2009-12-23 10:33:00,1.62755,1.628,1.62755,1.6277,215000000.0
2009-12-23 10:34:00,1.6277,1.6278,1.62735,1.62765,270100000.0
2009-12-23 10:35:00,1.62765,1.6278,1.6276,1.6278,31100000.0
2009-12-23 10:36:00,1.6277,1.6282,1.6276,1.62805,177200000.0
2009-12-23 10:37:00,1.62815,1.62815,1.6277,1.6277,25900000.0
2009-12-23 10:38:00,1.62775,1.6279,1.62755,1.6279,78000000.0
2009-12-23 10:39:00,1.62785,1.6279,1.62775,1.62785,40600000.0
2009-12-23 10:40:00,1.62785,1.6285,1.6278,1.6283,142200000.0
2009-12-23 10:41:00,1.6283,1.6283,1.6276,1.6277,93600000.0
2009-12-23 10:42:00,1.62775,1.62775,1.6274,1.6277,93200000.0
2009-12-23 10:43:00,1.62765,1.6283,1.62755,1.62815,60700000.0
2009-12-23 10:44:00,1.62815,1.62815,1.6276,1.6278,107800000.0
2009-12-23 10:45:00,1.6278,1.62855,1.6277,1.6285,83400000.0
2009-12-23 10:46:00,1.6285,1.6285,1.62825,1.6284,25200000.0
2009-12-23 10:47:00,1.6284,1.62845,1.62815,1.6283,132600000.0
2009-12-23 10:48:00,1.62835,1.62855,1.62825,1.62835,61700000.0
2009-12-23 10:49:00,1.6284,1.62845,1.62825,1.62835,60500000.0
2009-12-23 10:50:00,1.62835,1.6284,1.62805,1.6282,101700000.0
2009-12-23 10:51:00,1.62805,1.62825,1.62805,1.62825,65700000.0
2009-12-23 10:52:00,1.62805,1.6282,1.62795,1.6282,54400000.0
2009-12-23 10:53:00,1.6282,1.62845,1.62815,1.62815,45800000.0
2009-12-23 10:54:00,1.62815,1.62815,1.62785,1.62785,77700000.0
2009-12-23 10:55:00,1.62785,1.6279,1.6275,1.6279,34200000.0
2009-12-23 10:56:00,1.6279,1.6281,1.6278,1.6279,88300000.0
2009-12-23 10:57:00,1.6279,1.6285,1.62785,1.6285,53300000.0
2009-12-23 10:58:00,1.6285,1.6285,1.62825,1.6283,44600000.0
2009-12-23 10:59:00,1.6283,1.6284,1.62805,1.62835,47800000.0
2009-12-23 11:00:00,1.62835,1.62835,1.6276,1.62765,74200000.0
2009-12-23 11:01:00,1.6276,1.62775,1.62745,1.62775,78400000.0
2009-12-23 11:02:00,1.62775,1.6281,1.6277,1.62795,59500000.0
2009-12-23 11:03:00,1.628,1.6282,1.6279,1.62805,83900000.0
2009-12-23 11:04:00,1.62805,1.62855,1.62795,1.62805,78500000.0
2009-12-23 11:05:00,1.62795,1.62815,1.62785,1.6279,48000000.0
2009-12-23 11:06:00,1.62795,1.6282,1.6279,1.62805,33500000.0
2009-12-23 11:07:00,1.6279,1.62795,1.62735,1.6278,111900000.0
2009-12-23 11:08:00,1.62775,1.6281,1.6277,1.6278,114900000.0
2009-12-23 11:09:00,1.62775,1.62845,1.62775,1.6282,86000000.0
2009-12-23 11:10:00,1.6282,1.6282,1.62765,1.62775,63100000.0
2009-12-23 11:11:00,1.62765,1.62795,1.6275,1.6276,99600000.0
2009-12-23 11:12:00,1.6276,1.6277,1.62745,1.62755,83500000.0
2009-12-23 11:13:00,1.62755,1.62785,1.62755,1.62785,74900000.0
2009-12-23 11:14:00,1.6279,1.6283,1.62775,1.6283,59400000.0
2009-12-23 11:15:00,1.62835,1.62845,1.6279,1.6281,105500000.0
2009-12-23 11:16:00,1.6282,1.6284,1.6279,1.6279,175000000.0
2009-12-23 11:17:00,1.6279,1.6283,1.6279,1.6281,101100000.0
2009-12-23 11:18:00,1.62805,1.6282,1.62755,1.62765,212300000.0
2009-12-23 11:19:00,1.6276,1.6281,1.62755,1.6277,127600000.0
2009-12-23 11:20:00,1.6277,1.62785,1.62745,1.62765,164100000.0
2009-12-23 11:21:00,1.62765,1.62775,1.6274,1.62765,98100000.0
2009-12-23 11:22:00,1.62755,1.62785,1.62735,1.62765,125500000.0
2009-12-23 11:23:00,1.6279,1.62825,1.62775,1.62795,166800000.0
2009-12-23 11:24:00,1.62795,1.62855,1.62785,1.62855,144700000.0
2009-12-23 11:25:00,1.62855,1.62855,1.6277,1.6277,94200000.0
2009-12-23 11:26:00,1.6277,1.62775,1.62745,1.6275,45100000.0
2009-12-23 11:27:00,1.62745,1.6276,1.62735,1.6275,24200000.0
2009-12-23 11:28:00,1.62745,1.62805,1.62745,1.62795,86100000.0
2009-12-23 11:29:00,1.628,1.628,1.62765,1.62765,72400000.0
2009-12-23 11:30:00,1.62775,1.6281,1.62775,1.6281,63000000.0
2009-12-23 11:31:00,1.62825,1.62825,1.62765,1.62785,89400000.0
2009-12-23 11:32:00,1.6279,1.62835,1.62775,1.62775,144600000.0
2009-12-23 11:33:00,1.6278,1.628,1.62775,1.6278,62800000.0
2009-12-23 11:34:00,1.62785,1.62795,1.62765,1.62785,51500000.0
2009-12-23 11:35:00,1.6278,1.6279,1.62745,1.62755,55600000.0
2009-12-23 11:36:00,1.6276,1.62775,1.6274,1.6275,64400000.0
2009-12-23 11:37:00,1.62755,1.6276,1.6274,1.62745,50600000.0
2009-12-23 11:38:00,1.62745,1.62745,1.6271,1.62715,81700000.0
2009-12-23 11:39:00,1.62715,1.6278,1.6271,1.62775,89200000.0
2009-12-23 11:40:00,1.62775,1.62805,1.62765,1.62785,95700000.0
2009-12-23 11:41:00,1.62785,1.62835,1.6278,1.62835,72400000.0
2009-12-23 11:42:00,1.6284,1.62895,1.6278,1.62855,86100000.0
2009-12-23 11:43:00,1.6285,1.6286,1.62815,1.62815,164800000.0
2009-12-23 11:44:00,1.6282,1.6284,1.62785,1.62805,127100000.0
2009-12-23 11:45:00,1.62815,1.6285,1.62775,1.62815,136800000.0
2009-12-23 11:46:00,1.62815,1.6285,1.6281,1.62825,79600000.0
2009-12-23 11:47:00,1.6282,1.6284,1.6282,1.6283,55000000.0
2009-12-23 11:48:00,1.6283,1.6283,1.62805,1.6281,53000000.0
2009-12-23 11:49:00,1.6281,1.62825,1.628,1.6282,61400000.0
2009-12-23 11:50:00,1.6283,1.62875,1.6283,1.6287,76600000.0
2009-12-23 11:51:00,1.6286,1.6286,1.6282,1.6284,70700000.0
2009-12-23 11:52:00,1.6283,1.6286,1.6283,1.6286,108300000.0
2009-12-23 11:53:00,1.6286,1.62915,1.6286,1.629,85000000.0
2009-12-23 11:54:00,1.62905,1.62935,1.62895,1.62895,54900000.0
2009-12-23 11:55:00,1.629,1.6295,1.62885,1.6293,87800000.0
2009-12-23 11:56:00,1.6293,1.6295,1.62905,1.62925,114700000.0
2009-12-23 11:57:00,1.62925,1.62945,1.62885,1.62895,64200000.0
2009-12-23 11:58:00,1.62885,1.62905,1.62875,1.62905,34800000.0
2009-12-23 11:59:00,1.62885,1.62895,1.6284,1.62855,57300000.0
2009-12-23 12:00:00,1.6285,1.6285,1.62835,1.62835,48200000.0
2009-12-23 12:01:00,1.62835,1.6284,1.6282,1.6282,19800000.0
2009-12-23 12:02:00,1.62815,1.62835,1.62805,1.62835,25900000.0
2009-12-23 12:03:00,1.62825,1.62825,1.62815,1.62815,11200000.0
2009-12-23 12:04:00,1.6283,1.6285,1.62825,1.62835,30600000.0
2009-12-23 12:05:00,1.62835,1.6284,1.6278,1.6281,41500000.0
2009-12-23 12:06:00,1.6281,1.6285,1.62785,1.6284,109000000.0
2009-12-23 12:07:00,1.6283,1.6284,1.62815,1.62835,71300000.0
2009-12-23 12:08:00,1.62835,1.62875,1.6283,1.62855,51100000.0
2009-12-23 12:09:00,1.62855,1.62875,1.62845,1.62875,42600000.0
2009-12-23 12:10:00,1.6287,1.62885,1.6286,1.62885,41200000.0
2009-12-23 12:11:00,1.62875,1.62885,1.62845,1.62885,84700000.0
2009-12-23 12:12:00,1.62885,1.6291,1.6287,1.6289,58700000.0
2009-12-23 12:13:00,1.6289,1.62955,1.6289,1.6295,105500000.0
2009-12-23 12:14:00,1.6295,1.6295,1.62905,1.62915,120300000.0
2009-12-23 12:15:00,1.6292,1.62945,1.62915,1.62945,78700000.0
2009-12-23 12:16:00,1.62945,1.62955,1.62905,1.6294,91000000.0
2009-12-23 12:17:00,1.62945,1.62945,1.629,1.6291,125900000.0
2009-12-23 12:18:00,1.62905,1.62915,1.6289,1.6289,48300000.0
2009-12-23 12:19:00,1.62885,1.62895,1.6286,1.6286,22900000.0
2009-12-23 12:20:00,1.62865,1.6289,1.6283,1.6289,94000000.0
2009-12-23 12:21:00,1.629,1.629,1.6288,1.6288,31600000.0
2009-12-23 12:22:00,1.62875,1.6288,1.6285,1.62875,94300000.0
2009-12-23 12:23:00,1.62875,1.62885,1.62875,1.62875,14800000.0
2009-12-23 12:24:00,1.62875,1.62885,1.62865,1.62875,45500000.0
2009-12-23 12:25:00,1.62865,1.62875,1.62845,1.62845,41200000.0
2009-12-23 12:26:00,1.62845,1.62845,1.62815,1.62815,51600000.0
2009-12-23 12:27:00,1.62815,1.62855,1.62815,1.6284,50200000.0
2009-12-23 12:28:00,1.62845,1.6285,1.62825,1.6283,70600000.0
2009-12-23 12:29:00,1.6283,1.6285,1.62815,1.62815,79200000.0
2009-12-23 12:30:00,1.62815,1.6284,1.628,1.6284,95100000.0
2009-12-23 12:31:00,1.62835,1.62845,1.6282,1.62825,34600000.0
2009-12-23 12:32:00,1.62815,1.6284,1.6281,1.62835,71600000.0
2009-12-23 12:33:00,1.6284,1.62865,1.62835,1.62845,69000000.0
2009-12-23 12:34:00,1.6284,1.6285,1.62815,1.6282,37900000.0
2009-12-23 12:35:00,1.6283,1.6283,1.62815,1.6282,54000000.0
2009-12-23 12:36:00,1.6282,1.6285,1.6282,1.6285,57600000.0
2009-12-23 12:37:00,1.6285,1.62905,1.6284,1.6288,77600000.0
2009-12-23 12:38:00,1.6289,1.629,1.6284,1.6284,78200000.0
2009-12-23 12:39:00,1.6284,1.62845,1.62775,1.62785,153500000.0
2009-12-23 12:40:00,1.62785,1.62795,1.62745,1.62785,97300000.0
2009-12-23 12:41:00,1.6279,1.62805,1.6275,1.6275,96800000.0
2009-12-23 12:42:00,1.62755,1.6276,1.6273,1.62735,67300000.0
2009-12-23 12:43:00,1.6274,1.62775,1.6274,1.62775,42500000.0
2009-12-23 12:44:00,1.62775,1.62795,1.62735,1.62795,78400000.0
2009-12-23 12:45:00,1.62805,1.62815,1.6279,1.6279,44400000.0
2009-12-23 12:46:00,1.628,1.62825,1.628,1.62825,60000000.0
2009-12-23 12:47:00,1.62825,1.6283,1.6282,1.6282,15900000.0
2009-12-23 12:48:00,1.62825,1.6286,1.6281,1.6286,95600000.0
2009-12-23 12:49:00,1.62865,1.6287,1.62835,1.62845,84800000.0
2009-12-23 12:50:00,1.62845,1.62865,1.6284,1.62865,92600000.0
2009-12-23 12:51:00,1.62855,1.6289,1.62845,1.62865,49100000.0
2009-12-23 12:52:00,1.62865,1.62865,1.62835,1.62855,79600000.0
2009-12-23 12:53:00,1.6286,1.62885,1.62855,1.62885,27600000.0
2009-12-23 12:54:00,1.62885,1.6294,1.62875,1.6293,79700000.0
2009-12-23 12:55:00,1.62935,1.62955,1.6292,1.62925,117300000.0
2009-12-23 12:56:00,1.62925,1.6297,1.62925,1.6297,55800000.0
2009-12-23 12:57:00,1.6297,1.6298,1.62965,1.62975,25800000.0
2009-12-23 12:58:00,1.6298,1.6308,1.62975,1.6305,76800000.0
2009-12-23 12:59:00,1.6304,1.63045,1.62995,1.63035,105500000.0
2009-12-23 13:00:00,1.63045,1.63045,1.6299,1.62995,43700000.0
2009-12-23 13:01:00,1.63,1.63185,1.6299,1.63095,129400000.0
2009-12-23 13:02:00,1.63095,1.6314,1.63095,1.6312,139500000.0
2009-12-23 13:03:00,1.6312,1.63135,1.63075,1.6308,79900000.0
2009-12-23 13:04:00,1.63085,1.63095,1.63065,1.6308,77200000.0
2009-12-23 13:05:00,1.6308,1.6308,1.6306,1.6308,35400000.0
2009-12-23 13:06:00,1.6308,1.63105,1.63055,1.63075,65700000.0
2009-12-23 13:07:00,1.63075,1.63075,1.63055,1.6306,68300000.0
2009-12-23 13:08:00,1.6306,1.63075,1.6304,1.6307,60300000.0
2009-12-23 13:09:00,1.6306,1.6308,1.6303,1.63065,113200000.0
2009-12-23 13:10:00,1.63065,1.6308,1.63045,1.6307,80700000.0
2009-12-23 13:11:00,1.63065,1.6307,1.6306,1.63065,37600000.0
2009-12-23 13:12:00,1.63065,1.63065,1.6304,1.6304,25600000.0
2009-12-23 13:13:00,1.63045,1.6307,1.6302,1.63025,58400000.0
2009-12-23 13:14:00,1.63025,1.6303,1.63015,1.6303,72700000.0
2009-12-23 13:15:00,1.6303,1.63045,1.63005,1.63015,115900000.0
2009-12-23 13:16:00,1.63015,1.63015,1.6298,1.6301,117100000.0
2009-12-23 13:17:00,1.63005,1.63005,1.6295,1.62955,166800000.0
2009-12-23 13:18:00,1.6296,1.6298,1.6286,1.6288,127800000.0
2009-12-23 13:19:00,1.6289,1.6296,1.62875,1.62905,168200000.0
2009-12-23 13:20:00,1.62905,1.62915,1.62825,1.62835,138100000.0
2009-12-23 13:21:00,1.6283,1.6289,1.62815,1.62835,162800000.0
2009-12-23 13:22:00,1.62845,1.6285,1.628,1.62845,157700000.0
2009-12-23 13:23:00,1.6285,1.62855,1.62825,1.62835,84200000.0
2009-12-23 13:24:00,1.62835,1.62835,1.62825,1.62835,10900000.0
2009-12-23 13:25:00,1.6284,1.62875,1.62835,1.62875,54600000.0
2009-12-23 13:26:00,1.6288,1.6291,1.6286,1.6289,170700000.0
2009-12-23 13:27:00,1.6289,1.62915,1.6286,1.6286,98700000.0
2009-12-23 13:28:00,1.6286,1.6288,1.62855,1.62865,94700000.0
2009-12-23 13:29:00,1.6288,1.6289,1.62855,1.62875,31700000.0
2009-12-23 13:30:00,1.62875,1.62885,1.6285,1.6285,29700000.0
2009-12-23 13:31:00,1.6286,1.62875,1.62835,1.62835,66500000.0
2009-12-23 13:32:00,1.62835,1.62855,1.62825,1.62835,85900000.0
2009-12-23 13:33:00,1.62835,1.6284,1.6281,1.6283,102800000.0
2009-12-23 13:34:00,1.62825,1.62825,1.6281,1.6281,6400000.0
2009-12-23 13:35:00,1.6281,1.6281,1.6277,1.6278,80600000.0
2009-12-23 13:36:00,1.6277,1.6278,1.6276,1.6277,52300000.0
2009-12-23 13:37:00,1.6277,1.6277,1.6272,1.62735,105600000.0
2009-12-23 13:38:00,1.62735,1.628,1.62735,1.6279,61300000.0
2009-12-23 13:39:00,1.6279,1.62795,1.62775,1.62785,34400000.0
2009-12-23 13:40:00,1.62785,1.6279,1.62745,1.6276,162800000.0
2009-12-23 13:41:00,1.6276,1.62785,1.62755,1.6277,353700000.0
2009-12-23 13:42:00,1.6277,1.62775,1.6275,1.62775,92800000.0
2009-12-23 13:43:00,1.62775,1.62775,1.62755,1.62765,24600000.0
2009-12-23 13:44:00,1.62765,1.62765,1.62735,1.62745,129400000.0
2009-12-23 13:45:00,1.62745,1.62755,1.6273,1.6274,95300000.0
2009-12-23 13:46:00,1.6274,1.62765,1.6273,1.62755,79100000.0
2009-12-23 13:47:00,1.62755,1.62765,1.62735,1.6276,127200000.0
2009-12-23 13:48:00,1.6275,1.6277,1.62715,1.6274,25000000.0
2009-12-23 13:49:00,1.6274,1.6275,1.6273,1.62735,26900000.0
2009-12-23 13:50:00,1.6274,1.62745,1.62725,1.62745,61800000.0
2009-12-23 13:51:00,1.62745,1.62745,1.62735,1.62745,22800000.0
2009-12-23 13:52:00,1.62745,1.62745,1.6272,1.62725,26200000.0
2009-12-23 13:53:00,1.6272,1.6273,1.62625,1.6264,248700000.0
2009-12-23 13:54:00,1.6263,1.6264,1.62595,1.6262,213700000.0
2009-12-23 13:55:00,1.62625,1.62665,1.62625,1.62655,91900000.0
2009-12-23 13:56:00,1.62655,1.62705,1.62645,1.62685,189300000.0
2009-12-23 13:57:00,1.62685,1.62715,1.62665,1.62665,116300000.0
2009-12-23 13:58:00,1.62665,1.6269,1.6266,1.6266,59700000.0
2009-12-23 13:59:00,1.6266,1.6266,1.62605,1.62645,111700000.0
2009-12-23 14:00:00,1.62645,1.62695,1.62635,1.6266,123400000.0
2009-12-23 14:01:00,1.6266,1.62695,1.62645,1.62695,96200000.0
2009-12-23 14:02:00,1.62695,1.627,1.6267,1.62685,75800000.0
2009-12-23 14:03:00,1.6269,1.6272,1.6267,1.62715,79200000.0
2009-12-23 14:04:00,1.62715,1.62735,1.627,1.627,69800000.0
2009-12-23 14:05:00,1.62695,1.62725,1.62695,1.62705,16300000.0
2009-12-23 14:06:00,1.62705,1.6271,1.627,1.627,23100000.0
2009-12-23 14:07:00,1.627,1.627,1.62645,1.6266,71000000.0
2009-12-23 14:08:00,1.6266,1.6271,1.6265,1.62705,48800000.0
2009-12-23 14:09:00,1.62705,1.62765,1.62705,1.6276,106600000.0
2009-12-23 14:10:00,1.62765,1.62765,1.62705,1.62715,257500000.0
2009-12-23 14:11:00,1.62715,1.6272,1.62635,1.62635,128400000.0
2009-12-23 14:12:00,1.62635,1.62725,1.6263,1.62725,95500000.0
2009-12-23 14:13:00,1.6273,1.62735,1.6268,1.6271,71600000.0
2009-12-23 14:14:00,1.62685,1.6271,1.62655,1.6271,145800000.0
2009-12-23 14:15:00,1.627,1.62705,1.6269,1.627,42600000.0
2009-12-23 14:16:00,1.62695,1.6271,1.62685,1.6271,113000000.0
2009-12-23 14:17:00,1.6271,1.6272,1.62695,1.6271,16200000.0
2009-12-23 14:18:00,1.6272,1.6272,1.62675,1.62675,42200000.0
2009-12-23 14:19:00,1.62675,1.62685,1.6262,1.6264,334900000.0
2009-12-23 14:20:00,1.6264,1.6267,1.6262,1.62655,115900000.0
2009-12-23 14:21:00,1.6265,1.6269,1.62645,1.62685,118300000.0
2009-12-23 14:22:00,1.62685,1.62685,1.62655,1.6267,47300000.0
2009-12-23 14:23:00,1.6267,1.6269,1.6266,1.6268,107500000.0
2009-12-23 14:24:00,1.62675,1.62695,1.6266,1.6269,27500000.0
2009-12-23 14:25:00,1.62695,1.627,1.62675,1.62675,40600000.0
2009-12-23 14:26:00,1.6268,1.62695,1.6263,1.6269,104300000.0
2009-12-23 14:27:00,1.627,1.62705,1.62695,1.62705,24900000.0
2009-12-23 14:28:00,1.6271,1.6271,1.62675,1.62685,64500000.0
2009-12-23 14:29:00,1.6269,1.62715,1.6268,1.627,73800000.0
2009-12-23 14:30:00,1.627,1.6272,1.62695,1.6271,42700000.0
2009-12-23 14:31:00,1.6271,1.6272,1.627,1.62705,39300000.0
2009-12-23 14:32:00,1.62695,1.62705,1.6267,1.6268,38900000.0
2009-12-23 14:33:00,1.62685,1.62705,1.62685,1.62695,33200000.0
2009-12-23 14:34:00,1.627,1.627,1.62685,1.62685,5800000.0
2009-12-23 14:35:00,1.62695,1.62695,1.62665,1.6267,66900000.0
2009-12-23 14:36:00,1.6267,1.627,1.6267,1.62695,79800000.0
2009-12-23 14:37:00,1.6269,1.62695,1.62675,1.62675,18800000.0
2009-12-23 14:38:00,1.62675,1.6273,1.6267,1.6272,50300000.0
2009-12-23 14:39:00,1.6273,1.6273,1.6271,1.6272,44800000.0
2009-12-23 14:40:00,1.62715,1.6272,1.6269,1.627,37300000.0
2009-12-23 14:41:00,1.62725,1.62725,1.62695,1.6271,64900000.0
2009-12-23 14:42:00,1.62705,1.6274,1.62705,1.62735,72500000.0
2009-12-23 14:43:00,1.62735,1.62775,1.6273,1.6276,54000000.0
2009-12-23 14:44:00,1.6276,1.6278,1.6276,1.6276,62100000.0
2009-12-23 14:45:00,1.6276,1.628,1.6276,1.62785,59600000.0
2009-12-23 14:46:00,1.62785,1.6282,1.62775,1.62775,89400000.0
2009-12-23 14:47:00,1.62785,1.62785,1.6274,1.6276,97800000.0
2009-12-23 14:48:00,1.62755,1.62795,1.62735,1.62745,178100000.0
2009-12-23 14:49:00,1.62745,1.62785,1.6274,1.6276,119200000.0
2009-12-23 14:50:00,1.6276,1.6278,1.62755,1.6277,136200000.0
2009-12-23 14:51:00,1.6277,1.6282,1.62765,1.6277,181700000.0
2009-12-23 14:52:00,1.62775,1.6282,1.6277,1.62785,158800001.0
2009-12-23 14:53:00,1.62785,1.62795,1.6272,1.62725,103500000.0
2009-12-23 14:54:00,1.6273,1.62785,1.62725,1.62735,221100000.0
2009-12-23 14:55:00,1.62715,1.62755,1.62715,1.6275,125900000.0
2009-12-23 14:56:00,1.6275,1.6276,1.62745,1.62745,77700000.0
2009-12-23 14:57:00,1.62745,1.6276,1.627,1.6271,90200000.0
2009-12-23 14:58:00,1.62715,1.62735,1.6271,1.62735,181600000.0
2009-12-23 14:59:00,1.62735,1.62765,1.6273,1.6275,83300000.0
2009-12-23 15:00:00,1.6275,1.6275,1.6267,1.6267,285500000.0
2009-12-23 15:01:00,1.6267,1.62725,1.62665,1.6272,106200000.0
2009-12-23 15:02:00,1.6272,1.62755,1.6272,1.62725,74900000.0
2009-12-23 15:03:00,1.62735,1.6279,1.6273,1.62755,235400000.0
2009-12-23 15:04:00,1.62765,1.62795,1.6275,1.6278,142900000.0
2009-12-23 15:05:00,1.62775,1.628,1.62745,1.62745,121300000.0
2009-12-23 15:06:00,1.6274,1.62765,1.627,1.6273,121300000.0
2009-12-23 15:07:00,1.6273,1.62765,1.62695,1.62765,108000000.0
2009-12-23 15:08:00,1.62765,1.62765,1.62715,1.6273,239800000.0
2009-12-23 15:09:00,1.6273,1.6274,1.62675,1.62685,175300000.0
2009-12-23 15:10:00,1.62685,1.62695,1.6266,1.6266,186900000.0
2009-12-23 15:11:00,1.6266,1.62695,1.6265,1.62665,221100000.0
2009-12-23 15:12:00,1.62665,1.62705,1.62625,1.62695,156500000.0
2009-12-23 15:13:00,1.62695,1.627,1.6267,1.62685,56800000.0
2009-12-23 15:14:00,1.6268,1.62705,1.6265,1.6267,120700000.0
2009-12-23 15:15:00,1.6267,1.62715,1.6267,1.62715,89100000.0
2009-12-23 15:16:00,1.627,1.62715,1.627,1.62715,16800000.0
2009-12-23 15:17:00,1.62715,1.6274,1.62705,1.62725,76800000.0
2009-12-23 15:18:00,1.62725,1.6274,1.6271,1.6273,89000000.0
2009-12-23 15:19:00,1.6273,1.62745,1.6273,1.62735,64600000.0
2009-12-23 15:20:00,1.62745,1.6277,1.6273,1.6276,93500000.0
2009-12-23 15:21:00,1.62765,1.6278,1.6274,1.6277,98400000.0
2009-12-23 15:22:00,1.62765,1.6277,1.62725,1.62735,122700000.0
2009-12-23 15:23:00,1.62745,1.62745,1.62715,1.62715,42200000.0
2009-12-23 15:24:00,1.62715,1.62765,1.62715,1.6276,55800000.0
2009-12-23 15:25:00,1.6276,1.62795,1.62735,1.6277,91200000.0
2009-12-23 15:26:00,1.6277,1.6277,1.6274,1.62765,74000000.0
2009-12-23 15:27:00,1.6276,1.6277,1.6275,1.6277,56000000.0
2009-12-23 15:28:00,1.62765,1.62765,1.62725,1.62755,78400000.0
2009-12-23 15:29:00,1.62755,1.6277,1.62715,1.62715,103900000.0
2009-12-23 15:30:00,1.62715,1.6274,1.6271,1.62715,337100000.0
2009-12-23 15:31:00,1.62715,1.6277,1.62715,1.6276,71400000.0
2009-12-23 15:32:00,1.6276,1.62765,1.62715,1.62715,137900000.0
2009-12-23 15:33:00,1.62715,1.6272,1.62715,1.62715,33600000.0
2009-12-23 15:34:00,1.62715,1.6274,1.62715,1.62725,54600000.0
2009-12-23 15:35:00,1.6272,1.62735,1.6268,1.62725,75400000.0
2009-12-23 15:36:00,1.62725,1.62765,1.62715,1.62755,81500000.0
2009-12-23 15:37:00,1.62755,1.6276,1.6273,1.6274,66400000.0
2009-12-23 15:38:00,1.62745,1.62765,1.6273,1.62745,91600000.0
2009-12-23 15:39:00,1.62745,1.628,1.62705,1.62765,128100000.0
2009-12-23 15:40:00,1.62765,1.62775,1.627,1.62725,122800000.0
2009-12-23 15:41:00,1.62735,1.62755,1.627,1.62705,66900000.0
2009-12-23 15:42:00,1.62695,1.62715,1.6268,1.62705,40200000.0
2009-12-23 15:43:00,1.6271,1.62745,1.627,1.6273,87200000.0
2009-12-23 15:44:00,1.6274,1.6277,1.6273,1.6277,61300000.0
2009-12-23 15:45:00,1.62775,1.62815,1.6276,1.628,144000000.0
2009-12-23 15:46:00,1.628,1.6282,1.62765,1.6277,76100000.0
2009-12-23 15:47:00,1.6277,1.6282,1.62765,1.62795,71300000.0
2009-12-23 15:48:00,1.62785,1.628,1.62765,1.6278,80500000.0
2009-12-23 15:49:00,1.62775,1.6278,1.62755,1.62755,46500000.0
2009-12-23 15:50:00,1.62755,1.62755,1.6271,1.6272,122200000.0
2009-12-23 15:51:00,1.62705,1.62725,1.627,1.6272,24900000.0
2009-12-23 15:52:00,1.6274,1.6275,1.6272,1.62745,77300000.0
2009-12-23 15:53:00,1.62735,1.62755,1.6273,1.6275,123000000.0
2009-12-23 15:54:00,1.62745,1.6275,1.627,1.62705,107500000.0
2009-12-23 15:55:00,1.6271,1.6271,1.62685,1.627,132900000.0
2009-12-23 15:56:00,1.6268,1.62725,1.6267,1.62725,73700000.0
2009-12-23 15:57:00,1.62725,1.62755,1.62715,1.62755,106100000.0
2009-12-23 15:58:00,1.6275,1.62765,1.62745,1.62755,38500000.0
2009-12-23 15:59:00,1.6275,1.628,1.6275,1.62795,62600000.0
2009-12-23 16:00:00,1.62795,1.6281,1.62755,1.6278,232900000.0
2009-12-23 16:01:00,1.6278,1.62785,1.6274,1.62745,87100000.0
2009-12-23 16:02:00,1.62745,1.6276,1.6273,1.62745,82300000.0
2009-12-23 16:03:00,1.62745,1.62765,1.62715,1.6272,94300000.0
2009-12-23 16:04:00,1.62725,1.62725,1.6268,1.6269,35700000.0
2009-12-23 16:05:00,1.627,1.62715,1.6269,1.62695,24400000.0
2009-12-23 16:06:00,1.6269,1.627,1.62685,1.62695,79600000.0
2009-12-23 16:07:00,1.62695,1.62695,1.62675,1.62695,71300000.0
2009-12-23 16:08:00,1.62715,1.62735,1.6268,1.62685,87300000.0
2009-12-23 16:09:00,1.627,1.627,1.62655,1.6267,97300000.0
2009-12-23 16:10:00,1.6267,1.6267,1.62585,1.6261,134900000.0
2009-12-23 16:11:00,1.62615,1.62615,1.62505,1.6252,161600000.0
2009-12-23 16:12:00,1.6253,1.6256,1.62515,1.62545,118900000.0
2009-12-23 16:13:00,1.6254,1.6257,1.6252,1.6255,153400000.0
2009-12-23 16:14:00,1.62555,1.6256,1.62535,1.62535,51700000.0
2009-12-23 16:15:00,1.6254,1.62565,1.6253,1.6255,69400000.0
2009-12-23 16:16:00,1.62545,1.62615,1.62535,1.62615,84100000.0
2009-12-23 16:17:00,1.62615,1.6264,1.62555,1.6258,205800000.0
2009-12-23 16:18:00,1.62575,1.6258,1.6252,1.6252,110700000.0
2009-12-23 16:19:00,1.6252,1.6255,1.6251,1.6255,78500000.0
2009-12-23 16:20:00,1.6255,1.6256,1.62525,1.6255,82000000.0
2009-12-23 16:21:00,1.6255,1.6261,1.62545,1.6259,88600000.0
2009-12-23 16:22:00,1.62585,1.62625,1.62565,1.6262,125100000.0
2009-12-23 16:23:00,1.6262,1.6262,1.62565,1.62585,136400000.0
2009-12-23 16:24:00,1.6259,1.626,1.6256,1.6259,133400000.0
2009-12-23 16:25:00,1.62605,1.62605,1.6256,1.62575,58500000.0
2009-12-23 16:26:00,1.6257,1.6259,1.62555,1.6258,85600000.0
2009-12-23 16:27:00,1.62585,1.62585,1.62555,1.6258,58800000.0
2009-12-23 16:28:00,1.6258,1.62595,1.6256,1.62595,74000000.0
2009-12-23 16:29:00,1.6259,1.62635,1.6259,1.62625,86100000.0
2009-12-23 16:30:00,1.62625,1.6269,1.62605,1.6266,153600000.0
2009-12-23 16:31:00,1.6266,1.627,1.6265,1.6268,109000000.0
2009-12-23 16:32:00,1.62685,1.62755,1.62685,1.62735,193400000.0
2009-12-23 16:33:00,1.62725,1.6278,1.6272,1.6276,183800000.0
2009-12-23 16:34:00,1.6276,1.6281,1.62755,1.6281,151500000.0
2009-12-23 16:35:00,1.62815,1.6283,1.6277,1.62785,108200000.0
2009-12-23 16:36:00,1.6277,1.6281,1.6275,1.62765,132600000.0
2009-12-23 16:37:00,1.62765,1.62785,1.62735,1.62735,99000000.0
2009-12-23 16:38:00,1.6274,1.62785,1.6274,1.6278,115800000.0
2009-12-23 16:39:00,1.6279,1.62795,1.62755,1.6277,104100000.0
2009-12-23 16:40:00,1.6277,1.62795,1.6275,1.6276,129400000.0
2009-12-23 16:41:00,1.62755,1.6277,1.62735,1.62745,86900000.0
2009-12-23 16:42:00,1.6275,1.6276,1.6272,1.6276,130600000.0
2009-12-23 16:43:00,1.6275,1.62795,1.62725,1.6279,152800000.0
2009-12-23 16:44:00,1.6279,1.6283,1.6278,1.62825,138400000.0
2009-12-23 16:45:00,1.6282,1.6282,1.62755,1.62775,129200000.0
2009-12-23 16:46:00,1.62775,1.6278,1.6272,1.62735,148600000.0
2009-12-23 16:47:00,1.62735,1.62755,1.62725,1.6273,110600000.0
2009-12-23 16:48:00,1.62735,1.62735,1.62685,1.627,93500000.0
2009-12-23 16:49:00,1.627,1.6272,1.6266,1.6267,105500000.0
2009-12-23 16:50:00,1.62685,1.62735,1.6268,1.62725,86600000.0
2009-12-23 16:51:00,1.6273,1.62755,1.62705,1.62725,144700000.0
2009-12-23 16:52:00,1.6272,1.62725,1.6271,1.6272,26400000.0
2009-12-23 16:53:00,1.62715,1.62735,1.62695,1.62705,77200000.0
2009-12-23 16:54:00,1.627,1.62725,1.6268,1.627,468200000.0
2009-12-23 16:55:00,1.62705,1.6273,1.6268,1.6269,310200000.0
2009-12-23 16:56:00,1.6269,1.62715,1.62665,1.62675,243800000.0
2009-12-23 16:57:00,1.62675,1.62695,1.6266,1.6266,137300000.0
2009-12-23 16:58:00,1.62655,1.62655,1.6261,1.6264,178800000.0
2009-12-23 16:59:00,1.62645,1.62675,1.62595,1.62595,295700000.0
2009-12-23 17:00:00,1.62615,1.62735,1.62615,1.62675,320700000.0
2009-12-23 17:01:00,1.62685,1.6271,1.6258,1.62605,260400000.0
2009-12-23 17:02:00,1.6261,1.6266,1.6258,1.6264,172100000.0
2009-12-23 17:03:00,1.62645,1.62695,1.62625,1.62695,133100000.0
2009-12-23 17:04:00,1.627,1.6278,1.62655,1.6278,231900000.0
2009-12-23 17:05:00,1.6278,1.6282,1.62745,1.6281,167100000.0
2009-12-23 17:06:00,1.62795,1.62835,1.62785,1.62805,100900000.0
2009-12-23 17:07:00,1.6281,1.62825,1.62785,1.6279,166700000.0
2009-12-23 17:08:00,1.6279,1.62805,1.6276,1.62785,170600000.0
2009-12-23 17:09:00,1.62785,1.6283,1.6276,1.62805,149200000.0
2009-12-23 17:10:00,1.6281,1.6282,1.62785,1.62795,166000000.0
2009-12-23 17:11:00,1.628,1.6282,1.62785,1.628,97400000.0
2009-12-23 17:12:00,1.628,1.628,1.6276,1.62785,304800000.0
2009-12-23 17:13:00,1.6278,1.62825,1.6277,1.62805,198200000.0
2009-12-23 17:14:00,1.62805,1.62855,1.628,1.62855,173400000.0
2009-12-23 17:15:00,1.6285,1.6287,1.62795,1.6282,162900000.0
2009-12-23 17:16:00,1.62815,1.6283,1.62795,1.62815,128500000.0
2009-12-23 17:17:00,1.62815,1.62845,1.62795,1.6283,131400000.0
2009-12-23 17:18:00,1.62825,1.62855,1.62825,1.6285,109800000.0
2009-12-23 17:19:00,1.6285,1.62855,1.62815,1.6282,43500000.0
2009-12-23 17:20:00,1.6282,1.6287,1.6282,1.6287,52900000.0
2009-12-23 17:21:00,1.62865,1.62885,1.62845,1.6287,156300000.0
2009-12-23 17:22:00,1.6288,1.6288,1.6282,1.62835,134300000.0
2009-12-23 17:23:00,1.6283,1.62865,1.62825,1.62865,97000000.0
2009-12-23 17:24:00,1.62875,1.62885,1.6286,1.62875,68500000.0
2009-12-23 17:25:00,1.62875,1.62885,1.6286,1.6287,67800000.0
2009-12-23 17:26:00,1.6288,1.62885,1.62855,1.6286,112200000.0
2009-12-23 17:27:00,1.62865,1.62905,1.6286,1.6289,106900000.0
2009-12-23 17:28:00,1.62875,1.62905,1.62875,1.62895,52400000.0
2009-12-23 17:29:00,1.62895,1.6293,1.62895,1.6291,44600000.0
2009-12-23 17:30:00,1.6291,1.6293,1.6282,1.62855,204600000.0
2009-12-23 17:31:00,1.6287,1.62875,1.6281,1.6286,195100000.0
2009-12-23 17:32:00,1.6286,1.6293,1.6285,1.62905,168900000.0
2009-12-23 17:33:00,1.6291,1.6291,1.6286,1.62875,118900000.0
2009-12-23 17:34:00,1.6287,1.62895,1.6285,1.6287,205200000.0
2009-12-23 17:35:00,1.62865,1.62875,1.6282,1.6284,195400000.0
2009-12-23 17:36:00,1.6284,1.62855,1.62795,1.62845,148700000.0
2009-12-23 17:37:00,1.62845,1.62875,1.62785,1.6287,167400000.0
2009-12-23 17:38:00,1.6287,1.62905,1.6284,1.6284,119000000.0
2009-12-23 17:39:00,1.62835,1.6291,1.6283,1.6289,112300000.0
2009-12-23 17:40:00,1.6289,1.6291,1.6285,1.62855,69400000.0
2009-12-23 17:41:00,1.6285,1.62895,1.62845,1.62885,102900000.0
2009-12-23 17:42:00,1.6287,1.6287,1.6283,1.6285,103900000.0
2009-12-23 17:43:00,1.62855,1.62865,1.628,1.6281,128300000.0
2009-12-23 17:44:00,1.62815,1.6283,1.6278,1.62805,85900000.0
2009-12-23 17:45:00,1.628,1.628,1.6277,1.6279,101600000.0
2009-12-23 17:46:00,1.6279,1.62825,1.6278,1.62795,145100000.0
2009-12-23 17:47:00,1.62795,1.6281,1.6274,1.62785,162900000.0
2009-12-23 17:48:00,1.6279,1.6279,1.6274,1.6277,115200000.0
2009-12-23 17:49:00,1.6277,1.62815,1.6275,1.62775,128000000.0
2009-12-23 17:50:00,1.62775,1.62785,1.62725,1.62725,86200000.0
2009-12-23 17:51:00,1.62745,1.62775,1.6273,1.62765,126000000.0
2009-12-23 17:52:00,1.6276,1.6279,1.6276,1.62775,41300000.0
2009-12-23 17:53:00,1.6278,1.628,1.6273,1.62745,108800000.0
2009-12-23 17:54:00,1.62745,1.62775,1.62735,1.6275,106400000.0
2009-12-23 17:55:00,1.6275,1.6277,1.6272,1.6272,90500000.0
2009-12-23 17:56:00,1.62725,1.62735,1.62705,1.6273,87600000.0
2009-12-23 17:57:00,1.6273,1.62735,1.62695,1.62715,39700000.0
2009-12-23 17:58:00,1.62715,1.6275,1.62705,1.62725,142700000.0
2009-12-23 17:59:00,1.62715,1.62735,1.6266,1.6266,204900000.0
2009-12-23 18:00:00,1.6266,1.6272,1.62645,1.62695,166200000.0
2009-12-23 18:01:00,1.62695,1.627,1.62655,1.6266,81600000.0
2009-12-23 18:02:00,1.62675,1.62685,1.6264,1.6265,138600000.0
2009-12-23 18:03:00,1.6265,1.62675,1.62645,1.6266,149800000.0
2009-12-23 18:04:00,1.6265,1.62675,1.6264,1.6267,62400000.0
2009-12-23 18:05:00,1.62665,1.62665,1.6263,1.62665,101300000.0
2009-12-23 18:06:00,1.6266,1.62675,1.62645,1.62665,68400000.0
2009-12-23 18:07:00,1.62665,1.627,1.6265,1.62685,123600000.0
2009-12-23 18:08:00,1.62685,1.6271,1.6266,1.62705,92400000.0
2009-12-23 18:09:00,1.62695,1.6273,1.62685,1.6272,101300000.0
2009-12-23 18:10:00,1.62715,1.62755,1.62705,1.62705,78600000.0
2009-12-23 18:11:00,1.62705,1.62715,1.6269,1.62715,186900000.0
2009-12-23 18:12:00,1.6271,1.6271,1.62665,1.6268,108800000.0
2009-12-23 18:13:00,1.62675,1.627,1.62665,1.62675,129400000.0
2009-12-23 18:14:00,1.62665,1.6268,1.6266,1.6267,116100000.0
2009-12-23 18:15:00,1.6268,1.62685,1.6266,1.6268,41300000.0
2009-12-23 18:16:00,1.62675,1.6269,1.62665,1.62685,36000000.0
2009-12-23 18:17:00,1.62685,1.6271,1.6268,1.6271,59600000.0
2009-12-23 18:18:00,1.62715,1.62735,1.62705,1.6271,60300000.0
2009-12-23 18:19:00,1.6271,1.62745,1.62705,1.62725,78900000.0
2009-12-23 18:20:00,1.62725,1.6277,1.62725,1.6275,107800000.0
2009-12-23 18:21:00,1.62735,1.62755,1.62715,1.62725,31900000.0
2009-12-23 18:22:00,1.6272,1.6272,1.62695,1.62705,61800000.0
2009-12-23 18:23:00,1.62695,1.62725,1.6269,1.62705,73000000.0
2009-12-23 18:24:00,1.62705,1.6276,1.627,1.6275,46300000.0
2009-12-23 18:25:00,1.62755,1.62785,1.62745,1.6277,76000000.0
2009-12-23 18:26:00,1.6278,1.62825,1.6278,1.628,45200000.0
2009-12-23 18:27:00,1.62795,1.62805,1.6276,1.628,107300000.0
2009-12-23 18:28:00,1.62795,1.6281,1.62765,1.62805,89200000.0
2009-12-23 18:29:00,1.6281,1.6284,1.628,1.6281,60600000.0
2009-12-23 18:30:00,1.6281,1.62955,1.6281,1.62925,72700000.0
2009-12-23 18:31:00,1.62925,1.6294,1.62895,1.629,117000000.0
2009-12-23 18:32:00,1.6291,1.6291,1.6277,1.6284,73000000.0
2009-12-23 18:33:00,1.62845,1.6297,1.62845,1.6297,91500000.0
2009-12-23 18:34:00,1.6296,1.6297,1.6291,1.62915,63000000.0
2009-12-23 18:35:00,1.6292,1.6293,1.62895,1.62905,124300000.0
2009-12-23 18:36:00,1.62915,1.62965,1.62885,1.62885,101200000.0
2009-12-23 18:37:00,1.6288,1.6288,1.62855,1.6287,144500000.0
2009-12-23 18:38:00,1.6287,1.6288,1.6286,1.62875,49400000.0
2009-12-23 18:39:00,1.62875,1.62875,1.6282,1.62835,63400000.0
2009-12-23 18:40:00,1.62835,1.62865,1.6281,1.6282,83600000.0
2009-12-23 18:41:00,1.6282,1.6283,1.62735,1.62815,79400000.0
2009-12-23 18:42:00,1.62815,1.6287,1.62815,1.6286,57200000.0
2009-12-23 18:43:00,1.6286,1.62875,1.62835,1.6285,58700000.0
2009-12-23 18:44:00,1.62835,1.6286,1.6283,1.62845,97400000.0
2009-12-23 18:45:00,1.6285,1.62865,1.62815,1.62815,58100000.0
2009-12-23 18:46:00,1.62815,1.62815,1.6279,1.62815,9000000.0
2009-12-23 18:47:00,1.62815,1.6284,1.62815,1.6283,29500000.0
2009-12-23 18:48:00,1.6282,1.6283,1.62815,1.62825,17600000.0
2009-12-23 18:49:00,1.62825,1.6283,1.62795,1.62815,25600000.0
2009-12-23 18:50:00,1.6279,1.6282,1.6279,1.62815,32600000.0
2009-12-23 18:51:00,1.62815,1.62835,1.62775,1.6282,54100000.0
2009-12-23 18:52:00,1.6282,1.62855,1.62805,1.6283,98600000.0
2009-12-23 18:53:00,1.6283,1.6283,1.62775,1.62775,83500000.0
2009-12-23 18:54:00,1.62775,1.62785,1.6273,1.62755,82900000.0
2009-12-23 18:55:00,1.62755,1.62765,1.6274,1.62755,73300000.0
2009-12-23 18:56:00,1.6277,1.6277,1.6273,1.6273,64200000.0
2009-12-23 18:57:00,1.62735,1.62745,1.6271,1.62745,60800000.0
2009-12-23 18:58:00,1.62745,1.62775,1.6274,1.62765,128200000.0
2009-12-23 18:59:00,1.62755,1.62775,1.6275,1.6276,50700000.0
2009-12-23 19:00:00,1.6276,1.62765,1.6273,1.6275,73900000.0
2009-12-23 19:01:00,1.62745,1.6277,1.62745,1.6276,35500000.0
2009-12-23 19:02:00,1.6277,1.6279,1.62755,1.62775,37300000.0
2009-12-23 19:03:00,1.62795,1.6288,1.62785,1.62865,79500000.0
2009-12-23 19:04:00,1.62865,1.62865,1.6283,1.6283,55800000.0
2009-12-23 19:05:00,1.62845,1.62855,1.6283,1.6283,15400000.0
2009-12-23 19:06:00,1.6284,1.62855,1.62825,1.62825,47300000.0
2009-12-23 19:07:00,1.6283,1.6287,1.62825,1.6287,52200000.0
2009-12-23 19:08:00,1.6287,1.6295,1.62855,1.6295,90200000.0
2009-12-23 19:09:00,1.62965,1.62985,1.6291,1.6291,80200000.0
2009-12-23 19:10:00,1.62915,1.62955,1.62915,1.6295,71800000.0
2009-12-23 19:11:00,1.6296,1.6297,1.6295,1.6296,56400000.0
2009-12-23 19:12:00,1.6296,1.62985,1.6296,1.62985,15800000.0
2009-12-23 19:13:00,1.62985,1.63,1.62965,1.62985,93900000.0
2009-12-23 19:14:00,1.62985,1.6302,1.62985,1.63005,66200000.0
2009-12-23 19:15:00,1.63005,1.6305,1.6299,1.6303,145000000.0
2009-12-23 19:16:00,1.6303,1.63035,1.6301,1.63015,35400000.0
2009-12-23 19:17:00,1.6301,1.63085,1.63005,1.63035,137000000.0
2009-12-23 19:18:00,1.6304,1.63075,1.62995,1.6304,114800000.0
2009-12-23 19:19:00,1.6304,1.6304,1.62945,1.62965,110900000.0
2009-12-23 19:20:00,1.62965,1.63005,1.62955,1.6299,71600000.0
2009-12-23 19:21:00,1.6299,1.6299,1.6296,1.62985,104800000.0
2009-12-23 19:22:00,1.62985,1.63005,1.62955,1.6296,149100000.0
2009-12-23 19:23:00,1.6297,1.6298,1.62955,1.62965,82200000.0
2009-12-23 19:24:00,1.62975,1.62995,1.62955,1.6296,42800000.0
2009-12-23 19:25:00,1.6296,1.62975,1.6293,1.62945,84100000.0
2009-12-23 19:26:00,1.62945,1.6298,1.62945,1.6298,51800000.0
2009-12-23 19:27:00,1.6299,1.62995,1.6295,1.6295,53000000.0
2009-12-23 19:28:00,1.6295,1.6298,1.62925,1.6297,101800000.0
2009-12-23 19:29:00,1.6297,1.62975,1.62945,1.62945,43000000.0
2009-12-23 19:30:00,1.6295,1.6298,1.6295,1.6296,92600000.0
2009-12-23 19:31:00,1.6297,1.6297,1.62945,1.6295,39800000.0
2009-12-23 19:32:00,1.62945,1.62965,1.6293,1.62935,61200000.0
2009-12-23 19:33:00,1.62935,1.62955,1.6291,1.62955,73100000.0
2009-12-23 19:34:00,1.62955,1.62965,1.62935,1.62955,39900000.0
2009-12-23 19:35:00,1.62955,1.62955,1.6294,1.6295,41300000.0
2009-12-23 19:36:00,1.6295,1.62985,1.62925,1.6298,55500000.0
2009-12-23 19:37:00,1.63,1.6302,1.6299,1.6301,101000000.0
2009-12-23 19:38:00,1.63015,1.6302,1.62985,1.63,54400000.0
2009-12-23 19:39:00,1.63,1.63,1.62975,1.6298,96600000.0
2009-12-23 19:40:00,1.6298,1.62985,1.6291,1.6293,133300000.0
2009-12-23 19:41:00,1.62905,1.6294,1.62895,1.6294,79800000.0
2009-12-23 19:42:00,1.62945,1.6295,1.62885,1.6294,74000000.0
2009-12-23 19:43:00,1.62945,1.62945,1.62865,1.62865,131400000.0
2009-12-23 19:44:00,1.6288,1.62895,1.62845,1.62845,75100000.0
2009-12-23 19:45:00,1.62845,1.6287,1.62845,1.62855,46600000.0
2009-12-23 19:46:00,1.6286,1.629,1.6285,1.6287,68100000.0
2009-12-23 19:47:00,1.62865,1.62875,1.6284,1.6284,57000000.0
2009-12-23 19:48:00,1.6284,1.62845,1.62805,1.62845,100500000.0
2009-12-23 19:49:00,1.6284,1.62855,1.628,1.62845,109800000.0
2009-12-23 19:50:00,1.62845,1.62845,1.6279,1.6279,75600000.0
2009-12-23 19:51:00,1.6279,1.62795,1.62785,1.62795,33500000.0
2009-12-23 19:52:00,1.628,1.6282,1.62785,1.62795,110600000.0
2009-12-23 19:53:00,1.62795,1.6288,1.62795,1.62865,33700000.0
2009-12-23 19:54:00,1.62855,1.62875,1.628,1.6282,170700000.0
2009-12-23 19:55:00,1.6282,1.6284,1.6282,1.6283,89600000.0
2009-12-23 19:56:00,1.6283,1.6285,1.62815,1.62835,91300000.0
2009-12-23 19:57:00,1.62835,1.6286,1.62835,1.62845,55400000.0
2009-12-23 19:58:00,1.62845,1.62865,1.62825,1.62855,54600000.0
2009-12-23 19:59:00,1.6286,1.6287,1.62795,1.628,75100000.0
2009-12-23 20:00:00,1.628,1.6288,1.628,1.6288,52900000.0
2009-12-23 20:01:00,1.6288,1.6288,1.6287,1.6287,17600000.0
2009-12-23 20:02:00,1.6287,1.6292,1.62865,1.629,69100000.0
2009-12-23 20:03:00,1.62875,1.6288,1.62835,1.62845,29300000.0
2009-12-23 20:04:00,1.62845,1.62855,1.62845,1.62845,13000000.0
2009-12-23 20:05:00,1.62855,1.6291,1.6285,1.6291,60500000.0
2009-12-23 20:06:00,1.62915,1.62935,1.62915,1.62915,48600000.0
2009-12-23 20:07:00,1.62915,1.62915,1.62905,1.6291,22400000.0
2009-12-23 20:08:00,1.629,1.6292,1.629,1.6292,29300000.0
2009-12-23 20:09:00,1.6292,1.6292,1.6292,1.6292,4000000.0
2009-12-23 20:10:00,1.6292,1.6292,1.6289,1.62915,28200000.0
2009-12-23 20:11:00,1.6292,1.62925,1.62915,1.62915,17800000.0
2009-12-23 20:12:00,1.62915,1.62915,1.6291,1.62915,13400000.0
2009-12-23 20:13:00,1.62915,1.6295,1.62915,1.6293,49200000.0
2009-12-23 20:14:00,1.62935,1.6294,1.6291,1.62915,81000000.0
2009-12-23 20:15:00,1.62915,1.6293,1.6287,1.6289,49200000.0
2009-12-23 20:16:00,1.6289,1.6289,1.6285,1.6286,43700000.0
2009-12-23 20:17:00,1.62865,1.62885,1.6285,1.62865,21800000.0
2009-12-23 20:18:00,1.62865,1.62875,1.62815,1.6283,43300000.0
2009-12-23 20:19:00,1.62835,1.6285,1.62825,1.62825,32400000.0
2009-12-23 20:20:00,1.62835,1.6287,1.62835,1.62865,58200000.0
2009-12-23 20:21:00,1.62875,1.62875,1.62825,1.62825,34400000.0
2009-12-23 20:22:00,1.62825,1.6284,1.62825,1.6284,16400000.0
2009-12-23 20:23:00,1.62855,1.6286,1.62825,1.62835,57200000.0
2009-12-23 20:24:00,1.62835,1.62835,1.6281,1.6282,22600000.0
2009-12-23 20:25:00,1.6281,1.62815,1.6278,1.62795,22500000.0
2009-12-23 20:26:00,1.628,1.6283,1.62795,1.628,47800000.0
2009-12-23 20:27:00,1.6281,1.62845,1.62805,1.62845,30900000.0
2009-12-23 20:28:00,1.62845,1.6287,1.62835,1.6287,74200000.0
2009-12-23 20:29:00,1.6287,1.629,1.62855,1.6288,43000000.0
2009-12-23 20:30:00,1.6289,1.629,1.6284,1.6286,90000000.0
2009-12-23 20:31:00,1.6286,1.6286,1.6281,1.6282,113400000.0
2009-12-23 20:32:00,1.6283,1.62845,1.6283,1.62845,19200000.0
2009-12-23 20:33:00,1.62845,1.62845,1.6282,1.6283,41000000.0
2009-12-23 20:34:00,1.62825,1.62825,1.62815,1.6282,38800000.0
2009-12-23 20:35:00,1.62825,1.6284,1.62815,1.6284,28400000.0
2009-12-23 20:36:00,1.6284,1.62845,1.62825,1.62835,24000000.0
2009-12-23 20:37:00,1.62835,1.62865,1.6283,1.62865,46400000.0
2009-12-23 20:38:00,1.62865,1.6287,1.6283,1.6286,79800000.0
2009-12-23 20:39:00,1.6286,1.62895,1.62855,1.6289,43600000.0
2009-12-23 20:40:00,1.62885,1.6289,1.62855,1.62855,56000000.0
2009-12-23 20:41:00,1.6285,1.6289,1.6285,1.6289,56300000.0
2009-12-23 20:42:00,1.62895,1.62895,1.62865,1.62885,69300000.0
2009-12-23 20:43:00,1.62885,1.62895,1.6287,1.62895,40000000.0
2009-12-23 20:44:00,1.6289,1.62895,1.62885,1.62895,8800000.0
2009-12-23 20:45:00,1.62895,1.62905,1.62895,1.62905,27000000.0
2009-12-23 20:46:00,1.62905,1.62905,1.62895,1.62905,26900000.0
2009-12-23 20:47:00,1.629,1.6291,1.62875,1.62875,25300000.0
2009-12-23 20:48:00,1.62875,1.629,1.6287,1.629,40600000.0
2009-12-23 20:49:00,1.629,1.629,1.62855,1.6286,59300000.0
2009-12-23 20:50:00,1.62875,1.62915,1.6286,1.6289,87500000.0
2009-12-23 20:51:00,1.62895,1.6293,1.62895,1.62925,30800000.0
2009-12-23 20:52:00,1.6292,1.6292,1.6288,1.629,56700000.0
2009-12-23 20:53:00,1.629,1.62905,1.629,1.629,7400000.0
2009-12-23 20:54:00,1.62895,1.62895,1.6288,1.6288,45600000.0
2009-12-23 20:55:00,1.62885,1.6291,1.6287,1.6291,43500000.0
2009-12-23 20:56:00,1.62915,1.62915,1.62905,1.62915,6300000.0
2009-12-23 20:57:00,1.6291,1.6296,1.6291,1.6293,25800000.0
2009-12-23 20:58:00,1.6293,1.6293,1.629,1.629,33800000.0
2009-12-23 20:59:00,1.629,1.62935,1.6289,1.62935,31100000.0
2009-12-23 21:00:00,1.62955,1.62955,1.62905,1.62905,57500000.0
2009-12-23 21:01:00,1.62905,1.62915,1.62875,1.62905,55600000.0
2009-12-23 21:02:00,1.62905,1.62915,1.62895,1.62915,26500000.0
2009-12-23 21:03:00,1.6291,1.6292,1.629,1.629,23400000.0
2009-12-23 21:04:00,1.62905,1.62935,1.62905,1.6292,25800000.0
2009-12-23 21:05:00,1.62925,1.6293,1.6292,1.62925,18600000.0
2009-12-23 21:06:00,1.62925,1.62925,1.6292,1.62925,22600000.0
2009-12-23 21:07:00,1.62925,1.62925,1.6291,1.6292,32600000.0
2009-12-23 21:08:00,1.62925,1.6293,1.6291,1.6291,16900000.0
2009-12-23 21:09:00,1.6291,1.6297,1.629,1.6297,61100000.0
2009-12-23 21:10:00,1.6298,1.63025,1.6298,1.6301,21800000.0
2009-12-23 21:11:00,1.62995,1.6301,1.62995,1.6301,20400000.0
2009-12-23 21:12:00,1.63,1.6302,1.62995,1.6302,16600000.0
2009-12-23 21:13:00,1.6301,1.6303,1.63,1.63025,44200000.0
2009-12-23 21:14:00,1.6303,1.6304,1.63025,1.6304,24600000.0
2009-12-23 21:15:00,1.63035,1.63035,1.62995,1.63005,60500000.0
2009-12-23 21:16:00,1.63005,1.6302,1.6297,1.62995,53000000.0
2009-12-23 21:17:00,1.62985,1.63,1.62985,1.62995,12700000.0
2009-12-23 21:18:00,1.62985,1.62985,1.62985,1.62985,2000000.0
2009-12-23 21:19:00,1.62975,1.62985,1.62975,1.62985,8600000.0
2009-12-23 21:20:00,1.63005,1.6303,1.62985,1.6303,29300000.0
2009-12-23 21:21:00,1.6303,1.63045,1.6303,1.6303,25900000.0
2009-12-23 21:22:00,1.6304,1.6308,1.63025,1.6307,55000000.0
2009-12-23 21:23:00,1.6308,1.63085,1.63065,1.6308,53700000.0
2009-12-23 21:24:00,1.63075,1.63095,1.63075,1.63095,5400000.0
2009-12-23 21:25:00,1.63075,1.63095,1.63045,1.63065,59000000.0
2009-12-23 21:26:00,1.63075,1.6309,1.63065,1.6309,48300000.0
2009-12-23 21:27:00,1.63095,1.63095,1.6308,1.6308,78700000.0
2009-12-23 21:28:00,1.6308,1.63095,1.63065,1.6309,102100000.0
2009-12-23 21:29:00,1.6309,1.631,1.63085,1.631,25300000.0
2009-12-23 21:30:00,1.63095,1.631,1.63075,1.63095,44800000.0
2009-12-23 21:31:00,1.63095,1.6312,1.6309,1.6312,25700000.0
2009-12-23 21:32:00,1.6311,1.6312,1.6311,1.6311,14600000.0
2009-12-23 21:33:00,1.6311,1.63125,1.631,1.63125,11200000.0
2009-12-23 21:34:00,1.6313,1.6313,1.631,1.63105,32500000.0
2009-12-23 21:35:00,1.63095,1.63125,1.6309,1.6309,68500000.0
2009-12-23 21:36:00,1.6309,1.6312,1.6308,1.63115,48700000.0
2009-12-23 21:37:00,1.63115,1.6312,1.63085,1.63095,31800000.0
2009-12-23 21:38:00,1.63085,1.631,1.63045,1.6305,68600000.0
2009-12-23 21:39:00,1.63065,1.63075,1.63065,1.63075,4900000.0
2009-12-23 21:40:00,1.63065,1.6307,1.63055,1.6307,18100000.0
2009-12-23 21:41:00,1.6306,1.63075,1.6306,1.6307,15600000.0
2009-12-23 21:42:00,1.6307,1.63075,1.63065,1.63065,26400000.0
2009-12-23 21:43:00,1.6307,1.6308,1.63035,1.6305,65400000.0
2009-12-23 21:44:00,1.6305,1.6305,1.6303,1.63035,29900000.0
2009-12-23 21:45:00,1.6303,1.63045,1.63015,1.63045,63600000.0
2009-12-23 21:46:00,1.6304,1.63055,1.63035,1.63055,46100000.0
2009-12-23 21:47:00,1.63055,1.63055,1.6301,1.63035,53000000.0
2009-12-23 21:48:00,1.6303,1.63045,1.6301,1.63015,76900000.0
2009-12-23 21:49:00,1.6301,1.63035,1.6301,1.63035,18700000.0
2009-12-23 21:50:00,1.6303,1.6303,1.62975,1.6298,46800000.0
2009-12-23 21:51:00,1.62995,1.62995,1.62965,1.62965,56500000.0
2009-12-23 21:52:00,1.62975,1.62975,1.6291,1.6291,44900000.0
2009-12-23 21:53:00,1.6291,1.62935,1.62885,1.62935,78100000.0
2009-12-23 21:54:00,1.6294,1.62955,1.62895,1.6292,107700000.0
2009-12-23 21:55:00,1.62925,1.6294,1.62915,1.6293,52700000.0
2009-12-23 21:56:00,1.6293,1.6295,1.62925,1.62925,27600000.0
2009-12-23 21:57:00,1.62925,1.62925,1.62915,1.6292,7600000.0
2009-12-23 21:58:00,1.6292,1.6295,1.6292,1.6295,50300000.0
2009-12-23 21:59:00,1.6295,1.6295,1.6288,1.629,117700000.0
2009-12-23 22:00:00,1.629,1.6291,1.62895,1.62895,32100000.0
2009-12-23 22:01:00,1.62895,1.629,1.62875,1.6289,58100000.0
2009-12-23 22:02:00,1.629,1.62945,1.629,1.62925,67500000.0
2009-12-23 22:03:00,1.6293,1.6297,1.6293,1.62965,22000000.0
2009-12-23 22:04:00,1.62955,1.62955,1.62905,1.62905,21800000.0
2009-12-23 22:05:00,1.62905,1.6296,1.62895,1.6294,87800000.0
2009-12-23 22:06:00,1.6293,1.6293,1.62895,1.62895,94100000.0
2009-12-23 22:07:00,1.62885,1.62895,1.62875,1.62875,31200000.0
2009-12-23 22:08:00,1.6288,1.629,1.6287,1.6287,54800000.0
2009-12-23 22:09:00,1.6286,1.6286,1.6286,1.6286,1000000.0
2009-12-23 22:10:00,1.6286,1.62885,1.6285,1.62875,48700000.0
2009-12-23 22:11:00,1.62875,1.62895,1.6285,1.6286,78600000.0
2009-12-23 22:12:00,1.62845,1.6286,1.62835,1.62855,68100000.0
2009-12-23 22:13:00,1.6286,1.62875,1.6283,1.6284,80700000.0
2009-12-23 22:14:00,1.6284,1.6291,1.6284,1.629,119100000.0
2009-12-23 22:15:00,1.629,1.6291,1.6289,1.6289,58400000.0
2009-12-23 22:16:00,1.6289,1.62915,1.6289,1.62915,50600000.0
2009-12-23 22:17:00,1.62905,1.62925,1.629,1.62905,49300000.0
2009-12-23 22:18:00,1.62905,1.62905,1.629,1.629,11300000.0
2009-12-23 22:19:00,1.62905,1.62905,1.6284,1.62885,60600000.0
2009-12-23 22:20:00,1.6289,1.629,1.62875,1.6288,30400000.0
2009-12-23 22:21:00,1.6288,1.6291,1.6288,1.6291,43100000.0
2009-12-23 22:22:00,1.6291,1.6291,1.62875,1.62905,41200000.0
2009-12-23 22:23:00,1.62915,1.6294,1.6286,1.6287,55100000.0
2009-12-23 22:24:00,1.6287,1.62875,1.6285,1.62865,16300000.0
2009-12-23 22:25:00,1.62865,1.6288,1.6283,1.6283,44200000.0
2009-12-23 22:26:00,1.62835,1.62835,1.62825,1.62825,10900000.0
2009-12-23 22:27:00,1.6283,1.6283,1.6283,1.6283,2000000.0
2009-12-23 22:28:00,1.6282,1.6283,1.62815,1.6283,19400000.0
2009-12-23 22:29:00,1.6283,1.6284,1.6283,1.6284,22400000.0
2009-12-23 22:30:00,1.6284,1.6286,1.6278,1.62785,126700000.0
2009-12-23 22:31:00,1.62785,1.6279,1.6278,1.6279,11100000.0
2009-12-23 22:32:00,1.62785,1.62815,1.62785,1.62785,77000000.0
2009-12-23 22:33:00,1.6278,1.628,1.62775,1.6279,159600000.0
2009-12-23 22:34:00,1.6279,1.62825,1.62785,1.62815,39500000.0
2009-12-23 22:35:00,1.6281,1.6281,1.6279,1.6279,11000000.0
2009-12-23 22:36:00,1.628,1.62815,1.6279,1.62815,28700000.0
2009-12-23 22:37:00,1.6282,1.6283,1.6282,1.6283,5700000.0
2009-12-23 22:38:00,1.6282,1.6282,1.6281,1.6281,6600000.0
2009-12-23 22:39:00,1.6281,1.62835,1.62765,1.62765,58600000.0
2009-12-23 22:40:00,1.62765,1.62765,1.62735,1.62735,52100000.0
2009-12-23 22:41:00,1.6274,1.62755,1.6271,1.6273,60900000.0
2009-12-23 22:42:00,1.6273,1.6273,1.6265,1.6271,224000000.0
2009-12-23 22:43:00,1.6271,1.6272,1.6271,1.6271,54100000.0
2009-12-23 22:44:00,1.62715,1.62735,1.62715,1.62735,40400000.0
2009-12-23 22:45:00,1.62735,1.62815,1.62725,1.6281,124600000.0
2009-12-23 22:46:00,1.6282,1.6284,1.6282,1.6284,37100000.0
2009-12-23 22:47:00,1.6284,1.6285,1.6284,1.6284,8000000.0
2009-12-23 22:48:00,1.6285,1.62875,1.6285,1.62875,78600000.0
2009-12-23 22:49:00,1.62885,1.62945,1.62885,1.62935,72800000.0
2009-12-23 22:50:00,1.6292,1.6292,1.62895,1.6291,87200000.0
2009-12-23 22:51:00,1.62905,1.6294,1.62875,1.62895,133400000.0
2009-12-23 22:52:00,1.629,1.6291,1.6289,1.6291,76200000.0
2009-12-23 22:53:00,1.6291,1.62915,1.62895,1.62895,15700000.0
2009-12-23 22:54:00,1.62895,1.629,1.62895,1.62895,5000000.0
2009-12-23 22:55:00,1.62885,1.629,1.62865,1.6288,97900000.0
2009-12-23 22:56:00,1.62885,1.629,1.6288,1.629,22700000.0
2009-12-23 22:57:00,1.629,1.62925,1.6289,1.6291,37300000.0
2009-12-23 22:58:00,1.62915,1.62915,1.62885,1.62885,41500000.0
2009-12-23 22:59:00,1.62895,1.62905,1.6288,1.629,126300000.0
2009-12-23 23:00:00,1.629,1.6292,1.62895,1.6292,60000000.0
2009-12-23 23:01:00,1.62925,1.6295,1.62925,1.6295,98800000.0
2009-12-23 23:02:00,1.6295,1.6296,1.6292,1.6295,88200000.0
2009-12-23 23:03:00,1.6295,1.6295,1.629,1.629,37100000.0
2009-12-23 23:04:00,1.62895,1.6292,1.62875,1.6289,44400000.0
2009-12-23 23:05:00,1.62875,1.6288,1.62835,1.62865,11800000.0
2009-12-23 23:06:00,1.62865,1.6287,1.6286,1.6286,7000000.0
2009-12-23 23:07:00,1.6287,1.6287,1.62835,1.62835,9000000.0
2009-12-23 23:08:00,1.62845,1.62865,1.62845,1.6285,16000000.0
2009-12-23 23:09:00,1.62865,1.62865,1.62855,1.6286,27000000.0
2009-12-23 23:10:00,1.6286,1.6287,1.62835,1.62835,12000000.0
2009-12-23 23:11:00,1.6284,1.62905,1.62835,1.62895,28800000.0
2009-12-23 23:12:00,1.62895,1.62915,1.6287,1.62895,39700000.0
2009-12-23 23:13:00,1.629,1.62925,1.6286,1.6286,47700000.0
2009-12-23 23:14:00,1.6286,1.62915,1.62855,1.629,38800000.0
2009-12-23 23:15:00,1.629,1.6291,1.62895,1.62905,17300000.0
2009-12-23 23:16:00,1.62905,1.62915,1.62885,1.6289,23100000.0
2009-12-23 23:17:00,1.6289,1.6293,1.6289,1.6293,5000000.0
2009-12-23 23:18:00,1.6293,1.63,1.6293,1.6299,30800000.0
2009-12-23 23:19:00,1.6299,1.63005,1.6295,1.62985,19800000.0
2009-12-23 23:20:00,1.62995,1.62995,1.62885,1.62885,21100000.0
2009-12-23 23:21:00,1.629,1.62925,1.6288,1.62915,31200000.0
2009-12-23 23:22:00,1.62915,1.6293,1.62915,1.6293,6000000.0
2009-12-23 23:23:00,1.6293,1.6295,1.62915,1.6295,15300000.0
2009-12-23 23:24:00,1.62965,1.62995,1.62965,1.6297,29400000.0
2009-12-23 23:25:00,1.6297,1.63005,1.6297,1.63005,31000000.0
2009-12-23 23:26:00,1.63005,1.6301,1.6296,1.6296,68200000.0
2009-12-23 23:27:00,1.6296,1.6297,1.6296,1.62965,8800000.0
2009-12-23 23:28:00,1.6297,1.6298,1.6296,1.6298,12600000.0
2009-12-23 23:29:00,1.6297,1.6299,1.6297,1.6299,27800000.0
2009-12-23 23:30:00,1.62985,1.6302,1.62985,1.62985,34500000.0
2009-12-23 23:31:00,1.62985,1.62985,1.6297,1.62985,12400000.0
2009-12-23 23:32:00,1.62975,1.62975,1.62965,1.6297,15000000.0
2009-12-23 23:33:00,1.6297,1.62985,1.6297,1.62985,7000000.0
2009-12-23 23:34:00,1.62995,1.6302,1.62995,1.6302,25700000.0
2009-12-23 23:35:00,1.6303,1.6305,1.63005,1.6304,23500000.0
2009-12-23 23:36:00,1.6306,1.6306,1.6304,1.63055,18000000.0
2009-12-23 23:37:00,1.6305,1.6305,1.6304,1.6305,16000000.0
2009-12-23 23:38:00,1.6305,1.6306,1.63025,1.6306,13700000.0
2009-12-23 23:39:00,1.63065,1.63085,1.6306,1.6307,37000000.0
2009-12-23 23:40:00,1.63065,1.6307,1.63065,1.63065,26000000.0
2009-12-23 23:41:00,1.6307,1.6307,1.63035,1.63035,20000000.0
2009-12-23 23:42:00,1.63035,1.6304,1.63035,1.63035,7000000.0
2009-12-23 23:43:00,1.6304,1.6304,1.63035,1.6304,12000000.0
2009-12-23 23:44:00,1.6305,1.6305,1.6304,1.63045,12000000.0
2009-12-23 23:45:00,1.6304,1.6304,1.6303,1.63035,10000000.0
2009-12-23 23:46:00,1.6304,1.63055,1.6302,1.6303,18000000.0
2009-12-23 23:47:00,1.63035,1.6304,1.63,1.63,18700000.0
2009-12-23 23:48:00,1.63,1.6304,1.6299,1.6304,22900000.0
2009-12-23 23:49:00,1.6304,1.6304,1.6295,1.62965,16400000.0
2009-12-23 23:50:00,1.62965,1.6297,1.62965,1.6297,4000000.0
2009-12-23 23:51:00,1.6297,1.6297,1.62965,1.62965,2400000.0
2009-12-23 23:52:00,1.62965,1.6297,1.629,1.629,16600000.0
2009-12-23 23:53:00,1.6292,1.6293,1.6284,1.62845,47900000.0
2009-12-23 23:54:00,1.62845,1.6286,1.62835,1.62855,36600000.0
2009-12-23 23:55:00,1.6285,1.6285,1.62845,1.62845,10000000.0
2009-12-23 23:56:00,1.6285,1.6286,1.6285,1.62855,20000000.0
2009-12-23 23:57:00,1.62845,1.6286,1.62845,1.6286,13000000.0
2009-12-23 23:58:00,1.6286,1.629,1.62855,1.62885,32400000.0
2009-12-23 23:59:00,1.62895,1.62905,1.62865,1.62865,43700000.0
2009-12-24 00:00:00,1.62875,1.62895,1.62875,1.62875,5200000.0
2009-12-24 00:01:00,1.62875,1.62905,1.62865,1.62865,11200000.0
2009-12-24 00:02:00,1.62875,1.62925,1.6286,1.6289,29200000.0
2009-12-24 00:03:00,1.6299,1.63,1.62875,1.62905,15400000.0
2009-12-24 00:04:00,1.629,1.62905,1.629,1.62905,3000000.0
2009-12-24 00:05:00,1.62955,1.6299,1.62955,1.62965,24400000.0
2009-12-24 00:06:00,1.6297,1.6301,1.6297,1.63005,12400000.0
2009-12-24 00:07:00,1.63,1.63005,1.62925,1.62935,17200000.0
2009-12-24 00:08:00,1.62945,1.62945,1.62875,1.62905,19000000.0
2009-12-24 00:09:00,1.6291,1.62915,1.62875,1.6288,36000000.0
2009-12-24 00:10:00,1.62875,1.62875,1.62825,1.6287,28400000.0
2009-12-24 00:11:00,1.6287,1.6288,1.62855,1.6287,25400000.0
2009-12-24 00:12:00,1.6287,1.6287,1.62835,1.6285,19000000.0
2009-12-24 00:13:00,1.62855,1.62855,1.62855,1.62855,6000000.0
2009-12-24 00:14:00,1.62855,1.62865,1.62825,1.6283,23800000.0
2009-12-24 00:15:00,1.6283,1.6296,1.62815,1.6295,49200000.0
2009-12-24 00:16:00,1.6296,1.62975,1.6292,1.6296,36400000.0
2009-12-24 00:17:00,1.6295,1.6295,1.62895,1.62935,36200000.0
2009-12-24 00:18:00,1.62935,1.62955,1.6291,1.6293,33200000.0
2009-12-24 00:19:00,1.62925,1.6295,1.6292,1.6295,49200000.0
2009-12-24 00:20:00,1.62945,1.62995,1.62945,1.6298,22200000.0
2009-12-24 00:21:00,1.62985,1.6302,1.6298,1.6302,17400000.0
2009-12-24 00:22:00,1.63015,1.63045,1.6301,1.63045,10800000.0
2009-12-24 00:23:00,1.63045,1.63045,1.62925,1.6294,24100000.0
2009-12-24 00:24:00,1.62935,1.62935,1.6293,1.6293,4000000.0
2009-12-24 00:25:00,1.62925,1.6295,1.62925,1.6294,10800000.0
2009-12-24 00:26:00,1.62752,1.62752,1.62695,1.62695,14000000.0
2009-12-24 00:27:00,1.6299,1.63005,1.6299,1.6299,14000000.0
2009-12-24 00:28:00,1.6299,1.6299,1.6299,1.6299,1400000.0
2009-12-24 00:29:00,1.62773,1.62775,1.62735,1.6274,1400000.0
2009-12-24 00:30:00,1.62995,1.62995,1.62995,1.62995,1400000.0
2009-12-24 00:31:00,1.62995,1.62995,1.62965,1.6297,9800000.0
2009-12-24 00:32:00,1.62975,1.62975,1.62975,1.62975,2800000.0
2009-12-24 00:33:00,1.62965,1.62975,1.62965,1.62975,8200000.0
2009-12-24 00:34:00,1.6273,1.62801,1.6273,1.62801,44800000.0
2009-12-24 00:35:00,1.62975,1.63005,1.6287,1.62925,44800000.0
2009-12-24 00:36:00,1.629,1.6293,1.62895,1.62895,33400000.0
2009-12-24 00:37:00,1.6291,1.6291,1.6287,1.6289,18200000.0
2009-12-24 00:38:00,1.6291,1.6294,1.6288,1.62925,20600000.0
2009-12-24 00:39:00,1.62925,1.62935,1.629,1.629,18000000.0
2009-12-24 00:40:00,1.62804,1.62804,1.62796,1.628,38300000.0
2009-12-24 00:41:00,1.62905,1.62925,1.6288,1.629,38300000.0
2009-12-24 00:42:00,1.62915,1.62915,1.62915,1.62915,1400000.0
2009-12-24 00:43:00,1.6291,1.62945,1.6291,1.62945,6400000.0
2009-12-24 00:44:00,1.6294,1.62965,1.6294,1.6296,9800000.0
2009-12-24 00:45:00,1.62955,1.62955,1.62955,1.62955,1400000.0
2009-12-24 00:46:00,1.62955,1.62955,1.6294,1.6294,4200000.0
2009-12-24 00:47:00,1.6281,1.6283,1.62791,1.6283,2600000.0
2009-12-24 00:48:00,1.62816,1.62874,1.6281,1.62868,2600000.0
2009-12-24 00:49:00,1.62866,1.6287,1.62865,1.6287,2600000.0
2009-12-24 00:50:00,1.6293,1.6293,1.62865,1.62865,2600000.0
2009-12-24 00:51:00,1.6289,1.6289,1.6289,1.6289,1400000.0
2009-12-24 00:52:00,1.62895,1.62905,1.6288,1.62905,8400000.0
2009-12-24 00:53:00,1.62905,1.6292,1.62905,1.6292,18200000.0
2009-12-24 00:54:00,1.6292,1.6292,1.62855,1.62895,20500000.0
2009-12-24 00:55:00,1.62905,1.6294,1.62905,1.6294,5000000.0
2009-12-24 00:56:00,1.6294,1.62975,1.62935,1.62935,10000000.0
2009-12-24 00:57:00,1.6296,1.6301,1.6293,1.6293,29400000.0
2009-12-24 00:58:00,1.6294,1.63035,1.6293,1.6302,52400000.0
2009-12-24 00:59:00,1.6302,1.63075,1.6295,1.63065,41700000.0
2009-12-24 01:00:00,1.63065,1.6312,1.63005,1.63065,67000000.0
2009-12-24 01:01:00,1.63065,1.6308,1.6295,1.6301,53400000.0
2009-12-24 01:02:00,1.6302,1.63045,1.63015,1.6302,20800000.0
2009-12-24 01:03:00,1.6303,1.6303,1.63,1.63005,22000000.0
2009-12-24 01:04:00,1.63005,1.63015,1.6297,1.6297,19200000.0
2009-12-24 01:05:00,1.62975,1.62995,1.62975,1.62995,13000000.0
2009-12-24 01:06:00,1.6298,1.62995,1.6296,1.6299,20400000.0
2009-12-24 01:07:00,1.62975,1.62995,1.62975,1.62985,8400000.0
2009-12-24 01:08:00,1.6298,1.6298,1.62945,1.62965,15200000.0
2009-12-24 01:09:00,1.62965,1.62965,1.6295,1.6295,9400000.0
2009-12-24 01:10:00,1.62955,1.62955,1.6295,1.6295,8000000.0
2009-12-24 01:11:00,1.6295,1.62965,1.6295,1.6296,7000000.0
2009-12-24 01:12:00,1.6296,1.6296,1.62845,1.6286,27800000.0
2009-12-24 01:13:00,1.6287,1.6287,1.6283,1.6284,55400000.0
2009-12-24 01:14:00,1.6284,1.62855,1.62825,1.62845,41500000.0
2009-12-24 01:15:00,1.62845,1.6286,1.62845,1.62845,23400000.0
2009-12-24 01:16:00,1.62845,1.62875,1.62835,1.6286,46700000.0
2009-12-24 01:17:00,1.6286,1.6286,1.6283,1.6284,25900000.0
2009-12-24 01:18:00,1.62845,1.62845,1.62845,1.62845,2800000.0
2009-12-24 01:19:00,1.62845,1.62845,1.6282,1.6282,10700000.0
2009-12-24 01:20:00,1.62825,1.62835,1.62765,1.62775,36600000.0
2009-12-24 01:21:00,1.6276,1.6277,1.6276,1.6277,4200000.0
2009-12-24 01:22:00,1.6278,1.6278,1.62765,1.62765,11400000.0
2009-12-24 01:23:00,1.6277,1.62785,1.6277,1.6278,15000000.0
2009-12-24 01:24:00,1.6278,1.6278,1.6277,1.6277,21400000.0
2009-12-24 01:25:00,1.6277,1.6277,1.6277,1.6277,5600000.0
2009-12-24 01:26:00,1.6277,1.6277,1.627,1.627,52200000.0
2009-12-24 01:27:00,1.6271,1.62725,1.627,1.6272,28000000.0
2009-12-24 01:28:00,1.62725,1.62795,1.62715,1.62785,45800000.0
2009-12-24 01:29:00,1.6279,1.6279,1.62745,1.6275,45600000.0
2009-12-24 01:30:00,1.6275,1.6275,1.62745,1.62745,16500000.0
2009-12-24 01:31:00,1.62745,1.6276,1.62745,1.6276,11000000.0
2009-12-24 01:32:00,1.6276,1.62765,1.6275,1.6275,31600000.0
2009-12-24 01:33:00,1.62745,1.6275,1.62735,1.62745,38100000.0
2009-12-24 01:34:00,1.6275,1.62825,1.6275,1.62825,30800000.0
2009-12-24 01:35:00,1.6282,1.6282,1.6281,1.6281,13400000.0
2009-12-24 01:36:00,1.6282,1.62825,1.62815,1.62815,29200000.0
2009-12-24 01:37:00,1.62815,1.62825,1.62815,1.6282,9600000.0
2009-12-24 01:38:00,1.62815,1.6282,1.62805,1.6282,18000000.0
2009-12-24 01:39:00,1.6282,1.62825,1.62815,1.62815,5400000.0
2009-12-24 01:40:00,1.62815,1.62815,1.62815,1.62815,3400000.0
2009-12-24 01:41:00,1.62815,1.62815,1.62815,1.62815,1000000.0
2009-12-24 01:42:00,1.62805,1.6282,1.62805,1.6282,28700000.0
2009-12-24 01:43:00,1.62815,1.6283,1.62805,1.6281,24900000.0
2009-12-24 01:44:00,1.62805,1.6281,1.62805,1.62805,3000000.0
2009-12-24 01:45:00,1.62805,1.62815,1.62805,1.62815,4600000.0
2009-12-24 01:46:00,1.62815,1.6283,1.62815,1.6283,8200000.0
2009-12-24 01:47:00,1.62835,1.6285,1.6282,1.6285,32800000.0
2009-12-24 01:48:00,1.62845,1.629,1.62825,1.6289,61300000.0
2009-12-24 01:49:00,1.6289,1.6289,1.6289,1.6289,16900000.0
2009-12-24 01:50:00,1.6289,1.62955,1.6289,1.62955,47500000.0
2009-12-24 01:51:00,1.62965,1.62965,1.62905,1.62905,28200000.0
2009-12-24 01:52:00,1.6294,1.62945,1.62935,1.6294,6400000.0
2009-12-24 01:53:00,1.62935,1.62955,1.6293,1.6294,36000000.0
2009-12-24 01:54:00,1.6292,1.6295,1.6291,1.6291,44000000.0
2009-12-24 01:55:00,1.6288,1.6288,1.6287,1.6288,35800000.0
2009-12-24 01:56:00,1.62885,1.62955,1.62885,1.62955,41400000.0
2009-12-24 01:57:00,1.6297,1.6301,1.6296,1.63005,35800000.0
2009-12-24 01:58:00,1.63005,1.63005,1.62915,1.6292,55000000.0
2009-12-24 01:59:00,1.6293,1.62935,1.6291,1.6291,23000000.0
2009-12-24 02:00:00,1.6291,1.6291,1.62875,1.62885,33800000.0
2009-12-24 02:01:00,1.62885,1.6292,1.6288,1.629,93700000.0
2009-12-24 02:02:00,1.62905,1.6293,1.6289,1.629,78300000.0
2009-12-24 02:03:00,1.629,1.62905,1.62875,1.62875,68300000.0
2009-12-24 02:04:00,1.62875,1.62885,1.62865,1.62885,37200000.0
2009-12-24 02:05:00,1.62885,1.62885,1.62835,1.62855,44000000.0
2009-12-24 02:06:00,1.6287,1.6291,1.62855,1.62855,55400000.0
2009-12-24 02:07:00,1.62855,1.6287,1.62855,1.6287,15500000.0
2009-12-24 02:08:00,1.6287,1.6287,1.6286,1.62865,26100000.0
2009-12-24 02:09:00,1.62865,1.62895,1.6286,1.62885,32000000.0
2009-12-24 02:10:00,1.62895,1.62915,1.62895,1.62905,26000000.0
2009-12-24 02:11:00,1.62905,1.62905,1.62905,1.62905,1400000.0
2009-12-24 02:12:00,1.62905,1.6296,1.62905,1.62925,58800000.0
2009-12-24 02:13:00,1.6293,1.62935,1.629,1.629,44000000.0
2009-12-24 02:14:00,1.62905,1.62915,1.6288,1.6288,89000000.0
2009-12-24 02:15:00,1.6288,1.62885,1.62855,1.62885,132000000.0
2009-12-24 02:16:00,1.62895,1.62905,1.62865,1.62895,35600000.0
2009-12-24 02:17:00,1.62895,1.62905,1.62865,1.6288,83000000.0
2009-12-24 02:18:00,1.6289,1.62925,1.62885,1.6289,165300000.0
2009-12-24 02:19:00,1.62895,1.629,1.6288,1.62885,69000000.0
2009-12-24 02:20:00,1.62885,1.62885,1.62865,1.62865,51100000.0
2009-12-24 02:21:00,1.6287,1.62885,1.62865,1.62865,83200000.0
2009-12-24 02:22:00,1.6286,1.6286,1.628,1.62825,78800000.0
2009-12-24 02:23:00,1.6283,1.6283,1.628,1.628,38900000.0
2009-12-24 02:24:00,1.62805,1.6283,1.62805,1.62815,58200000.0
2009-12-24 02:25:00,1.62815,1.62835,1.6276,1.6282,210200000.0
2009-12-24 02:26:00,1.62815,1.6282,1.628,1.6282,108900000.0
2009-12-24 02:27:00,1.62825,1.62825,1.628,1.62815,36800000.0
2009-12-24 02:28:00,1.6281,1.62825,1.6281,1.62825,12600000.0
2009-12-24 02:29:00,1.6281,1.6283,1.62785,1.6283,111600000.0
2009-12-24 02:30:00,1.6284,1.6285,1.6281,1.62845,126000000.0
2009-12-24 02:31:00,1.6285,1.6286,1.6282,1.6282,86500000.0
2009-12-24 02:32:00,1.62815,1.6283,1.628,1.6281,82500000.0
2009-12-24 02:33:00,1.6281,1.62815,1.62795,1.62805,100700000.0
2009-12-24 02:34:00,1.62805,1.62825,1.6279,1.628,87000000.0
2009-12-24 02:35:00,1.628,1.62815,1.6279,1.6279,80900000.0
2009-12-24 02:36:00,1.6279,1.62805,1.6279,1.62805,64300000.0
2009-12-24 02:37:00,1.62815,1.6285,1.6281,1.62825,87700000.0
2009-12-24 02:38:00,1.6283,1.6285,1.62815,1.6284,123800000.0
2009-12-24 02:39:00,1.6284,1.6284,1.62815,1.62815,31700000.0
2009-12-24 02:40:00,1.62815,1.6282,1.62805,1.6282,43700000.0
2009-12-24 02:41:00,1.62825,1.62845,1.62815,1.62825,107600000.0
2009-12-24 02:42:00,1.6282,1.62865,1.62815,1.6284,174400000.0
2009-12-24 02:43:00,1.62845,1.62865,1.62845,1.6286,73900000.0
2009-12-24 02:44:00,1.62855,1.62875,1.62855,1.6287,19600000.0
2009-12-24 02:45:00,1.62875,1.6291,1.62875,1.62895,50900000.0
2009-12-24 02:46:00,1.62885,1.62895,1.62885,1.62895,9800000.0
2009-12-24 02:47:00,1.62895,1.62935,1.62895,1.62915,39400000.0
2009-12-24 02:48:00,1.6291,1.6291,1.62845,1.6287,74200000.0
2009-12-24 02:49:00,1.6289,1.6291,1.62875,1.6291,12200000.0
2009-12-24 02:50:00,1.62925,1.6295,1.62915,1.6293,57900000.0
2009-12-24 02:51:00,1.62925,1.6294,1.6292,1.6294,11300000.0
2009-12-24 02:52:00,1.62935,1.62935,1.62935,1.62935,1400000.0
2009-12-24 02:53:00,1.62935,1.6296,1.6293,1.6294,51300000.0
2009-12-24 02:54:00,1.62945,1.6295,1.6293,1.62935,29700000.0
2009-12-24 02:55:00,1.62935,1.62935,1.62815,1.6288,186600000.0
2009-12-24 02:56:00,1.62875,1.62895,1.62815,1.6285,121600000.0
2009-12-24 02:57:00,1.6285,1.629,1.62845,1.62845,140800000.0
2009-12-24 02:58:00,1.62845,1.62905,1.62845,1.62885,94300000.0
2009-12-24 02:59:00,1.62895,1.62895,1.6287,1.6287,44000000.0
2009-12-24 03:00:00,1.6287,1.629,1.6287,1.629,25000000.0
2009-12-24 03:01:00,1.6289,1.6291,1.62885,1.6291,18600000.0
2009-12-24 03:02:00,1.6291,1.6291,1.6287,1.62895,52600000.0
2009-12-24 03:03:00,1.62895,1.62915,1.62865,1.62875,97600000.0
2009-12-24 03:04:00,1.62875,1.6289,1.6286,1.6286,100100000.0
2009-12-24 03:05:00,1.6287,1.6287,1.6286,1.6286,46800000.0
2009-12-24 03:06:00,1.62865,1.62885,1.62865,1.62875,56100000.0
2009-12-24 03:07:00,1.62875,1.629,1.62875,1.6288,25800000.0
2009-12-24 03:08:00,1.6288,1.6289,1.62765,1.628,154500000.0
2009-12-24 03:09:00,1.62805,1.6281,1.62795,1.62795,36200000.0
2009-12-24 03:10:00,1.62795,1.62795,1.62695,1.62705,150300000.0
2009-12-24 03:11:00,1.62725,1.62795,1.62725,1.62775,196800000.0
2009-12-24 03:12:00,1.62785,1.62785,1.6273,1.6276,43100000.0
2009-12-24 03:13:00,1.62765,1.62765,1.6269,1.62725,97300000.0
2009-12-24 03:14:00,1.6273,1.62755,1.6272,1.62735,87900000.0
2009-12-24 03:15:00,1.62745,1.62775,1.62745,1.62775,120700000.0
2009-12-24 03:16:00,1.62765,1.6281,1.6276,1.62805,114200000.0
2009-12-24 03:17:00,1.62805,1.6282,1.6277,1.6277,30300000.0
2009-12-24 03:18:00,1.6277,1.62785,1.6275,1.6275,39600000.0
2009-12-24 03:19:00,1.6274,1.6279,1.6274,1.62785,74000000.0
2009-12-24 03:20:00,1.62785,1.628,1.62785,1.628,47000000.0
2009-12-24 03:21:00,1.628,1.62805,1.62795,1.628,38600000.0
2009-12-24 03:22:00,1.628,1.628,1.6274,1.6274,52200000.0
2009-12-24 03:23:00,1.62745,1.6275,1.6274,1.6275,25600000.0
2009-12-24 03:24:00,1.6275,1.62775,1.62745,1.6275,39600000.0
2009-12-24 03:25:00,1.6274,1.62745,1.6273,1.6273,36600000.0
2009-12-24 03:26:00,1.62735,1.62745,1.6272,1.62725,37200000.0
2009-12-24 03:27:00,1.62725,1.6276,1.62725,1.62745,91800000.0
2009-12-24 03:28:00,1.62745,1.6275,1.62735,1.6275,36400000.0
2009-12-24 03:29:00,1.62745,1.62745,1.62745,1.62745,12600000.0
2009-12-24 03:30:00,1.62745,1.62745,1.62735,1.62735,11500000.0
2009-12-24 03:31:00,1.62725,1.62735,1.62725,1.62735,23100000.0
2009-12-24 03:32:00,1.6273,1.62745,1.62725,1.62735,33600000.0
2009-12-24 03:33:00,1.62735,1.6274,1.62735,1.6274,7200000.0
2009-12-24 03:34:00,1.6274,1.62745,1.6273,1.6274,42600000.0
2009-12-24 03:35:00,1.62735,1.62735,1.6272,1.62725,49100000.0
2009-12-24 03:36:00,1.62725,1.62765,1.62725,1.6275,89400000.0
2009-12-24 03:37:00,1.6275,1.62755,1.6274,1.62755,30800000.0
2009-12-24 03:38:00,1.62745,1.62745,1.62725,1.62745,115800000.0
2009-12-24 03:39:00,1.62745,1.62745,1.6271,1.6273,97400000.0
2009-12-24 03:40:00,1.6273,1.62735,1.6271,1.6271,101400000.0
2009-12-24 03:41:00,1.6271,1.6274,1.6271,1.62735,110500000.0
2009-12-24 03:42:00,1.6274,1.6274,1.62725,1.6274,54500000.0
2009-12-24 03:43:00,1.6274,1.6276,1.62735,1.62735,50000000.0
2009-12-24 03:44:00,1.62725,1.62725,1.62705,1.6272,46800000.0
2009-12-24 03:45:00,1.6272,1.62745,1.6271,1.62725,87000000.0
2009-12-24 03:46:00,1.62725,1.6274,1.6271,1.6272,120700000.0
2009-12-24 03:47:00,1.6272,1.62725,1.62715,1.62725,35600000.0
2009-12-24 03:48:00,1.62725,1.62755,1.62725,1.62725,64500000.0
2009-12-24 03:49:00,1.62725,1.62735,1.62715,1.62735,32900000.0
2009-12-24 03:50:00,1.62725,1.6273,1.62715,1.62715,42200000.0
2009-12-24 03:51:00,1.6272,1.62725,1.62715,1.62725,21200000.0
2009-12-24 03:52:00,1.6272,1.6272,1.62675,1.62685,83400000.0
2009-12-24 03:53:00,1.62685,1.62715,1.62685,1.62685,33100000.0
2009-12-24 03:54:00,1.62675,1.62705,1.62665,1.6269,75500000.0
2009-12-24 03:55:00,1.627,1.62725,1.6268,1.62715,80800000.0
2009-12-24 03:56:00,1.62715,1.6272,1.62705,1.6271,33600000.0
2009-12-24 03:57:00,1.62715,1.6273,1.62715,1.62715,26200000.0
2009-12-24 03:58:00,1.62715,1.6273,1.6269,1.62695,105100000.0
2009-12-24 03:59:00,1.62695,1.62695,1.6267,1.6267,12700000.0
2009-12-24 04:00:00,1.62675,1.62675,1.6267,1.62675,7300000.0
2009-12-24 04:01:00,1.62675,1.62685,1.62665,1.62675,32400000.0
2009-12-24 04:02:00,1.62675,1.62685,1.62665,1.62685,86500000.0
2009-12-24 04:03:00,1.62685,1.627,1.62665,1.62685,113700000.0
2009-12-24 04:04:00,1.62685,1.62725,1.6267,1.6272,39600000.0
2009-12-24 04:05:00,1.6271,1.62725,1.6271,1.62725,15300000.0
2009-12-24 04:06:00,1.6272,1.6272,1.62675,1.62705,47700000.0
2009-12-24 04:07:00,1.62695,1.62695,1.62685,1.62695,27600000.0
2009-12-24 04:08:00,1.62685,1.6269,1.62675,1.62685,29400000.0
2009-12-24 04:09:00,1.6269,1.62695,1.62675,1.62685,61000000.0
2009-12-24 04:10:00,1.62695,1.62705,1.62685,1.62695,30500000.0
2009-12-24 04:11:00,1.62695,1.62695,1.62695,1.62695,12800000.0
2009-12-24 04:12:00,1.62695,1.62705,1.6267,1.62675,48300000.0
2009-12-24 04:13:00,1.62665,1.62665,1.62635,1.62645,72700000.0
2009-12-24 04:14:00,1.62635,1.62645,1.62585,1.62625,109100000.0
2009-12-24 04:15:00,1.62625,1.62655,1.62605,1.62615,78300000.0
2009-12-24 04:16:00,1.62615,1.6263,1.62615,1.62625,26900000.0
2009-12-24 04:17:00,1.6262,1.62625,1.62615,1.62625,9100000.0
2009-12-24 04:18:00,1.62625,1.62645,1.62625,1.62645,51400000.0
2009-12-24 04:19:00,1.62635,1.62645,1.62635,1.62645,25600000.0
2009-12-24 04:20:00,1.62645,1.62655,1.62645,1.62655,11200000.0
2009-12-24 04:21:00,1.62655,1.62655,1.62595,1.62595,62100000.0
2009-12-24 04:22:00,1.62595,1.62615,1.62555,1.62585,107400000.0
2009-12-24 04:23:00,1.62585,1.626,1.62545,1.62575,186600000.0
2009-12-24 04:24:00,1.62575,1.62605,1.62555,1.6258,120800000.0
2009-12-24 04:25:00,1.6258,1.62585,1.6258,1.62585,15600000.0
2009-12-24 04:26:00,1.62585,1.626,1.6254,1.62565,125100000.0
2009-12-24 04:27:00,1.62565,1.62595,1.6256,1.62585,36400000.0
2009-12-24 04:28:00,1.6259,1.6259,1.62575,1.62575,13200000.0
2009-12-24 04:29:00,1.62575,1.62595,1.62575,1.62595,29800000.0
2009-12-24 04:30:00,1.62595,1.62605,1.6259,1.62605,52200000.0
2009-12-24 04:31:00,1.62605,1.6263,1.626,1.62625,41700000.0
2009-12-24 04:32:00,1.62625,1.62625,1.6259,1.6259,36800000.0
2009-12-24 04:33:00,1.62585,1.62585,1.6257,1.62585,33800000.0
2009-12-24 04:34:00,1.62585,1.6261,1.6258,1.62605,58600000.0
2009-12-24 04:35:00,1.6262,1.6263,1.62605,1.6261,102300000.0
2009-12-24 04:36:00,1.62615,1.62615,1.62595,1.62605,34900000.0
2009-12-24 04:37:00,1.626,1.6261,1.626,1.626,16800000.0
2009-12-24 04:38:00,1.626,1.62615,1.62595,1.62615,32600000.0
2009-12-24 04:39:00,1.6261,1.62635,1.6261,1.62625,32300000.0
2009-12-24 04:40:00,1.62625,1.62635,1.62625,1.62635,28200000.0
2009-12-24 04:41:00,1.6263,1.6265,1.6263,1.6265,57200000.0
2009-12-24 04:42:00,1.6265,1.6266,1.6264,1.6266,67000000.0
2009-12-24 04:43:00,1.6266,1.62675,1.62655,1.6266,36200000.0
2009-12-24 04:44:00,1.6266,1.6267,1.62655,1.6266,64600000.0
2009-12-24 04:45:00,1.6266,1.6268,1.6266,1.62675,18400000.0
2009-12-24 04:46:00,1.62675,1.6268,1.62595,1.62595,50500000.0
2009-12-24 04:47:00,1.62605,1.62605,1.62565,1.62565,48600000.0
2009-12-24 04:48:00,1.6257,1.6258,1.6257,1.62575,25400000.0
2009-12-24 04:49:00,1.62575,1.6259,1.6256,1.6259,38300000.0
2009-12-24 04:50:00,1.6259,1.626,1.62535,1.62595,148100000.0
2009-12-24 04:51:00,1.626,1.626,1.6258,1.62595,27200000.0
2009-12-24 04:52:00,1.626,1.626,1.6258,1.62585,38900000.0
2009-12-24 04:53:00,1.6259,1.6259,1.62565,1.6258,69300000.0
2009-12-24 04:54:00,1.6258,1.62585,1.62565,1.62585,46700000.0
2009-12-24 04:55:00,1.62585,1.626,1.62575,1.62585,115100000.0
2009-12-24 04:56:00,1.6258,1.62595,1.62575,1.6258,51400000.0
2009-12-24 04:57:00,1.62585,1.62585,1.6256,1.6257,48200000.0
2009-12-24 04:58:00,1.6256,1.62575,1.6256,1.6257,28300000.0
2009-12-24 04:59:00,1.62575,1.6258,1.62525,1.6253,138600000.0
2009-12-24 05:00:00,1.6253,1.62565,1.6252,1.6256,125300000.0
2009-12-24 05:01:00,1.62565,1.62575,1.62545,1.62555,117000000.0
2009-12-24 05:02:00,1.62545,1.62585,1.6254,1.62585,97400000.0
2009-12-24 05:03:00,1.6259,1.62595,1.6257,1.6259,33400000.0
2009-12-24 05:04:00,1.62585,1.62615,1.62585,1.62615,45600000.0
2009-12-24 05:05:00,1.62605,1.62615,1.62595,1.62605,64900000.0
2009-12-24 05:06:00,1.62615,1.62625,1.62605,1.62615,66600000.0
2009-12-24 05:07:00,1.62615,1.62625,1.6261,1.62625,73300000.0
2009-12-24 05:08:00,1.62625,1.6269,1.62605,1.6269,169000000.0
2009-12-24 05:09:00,1.62675,1.62675,1.62675,1.62675,22500000.0
2009-12-24 05:10:00,1.62675,1.62685,1.62655,1.6266,37500000.0
2009-12-24 05:11:00,1.62665,1.62685,1.6266,1.62675,74800000.0
2009-12-24 05:12:00,1.62675,1.6268,1.62665,1.6268,72000000.0
2009-12-24 05:13:00,1.62675,1.62675,1.6264,1.6264,42700000.0
2009-12-24 05:14:00,1.62635,1.62635,1.62585,1.626,106000000.0
2009-12-24 05:15:00,1.6261,1.62615,1.62605,1.62605,11800000.0
2009-12-24 05:16:00,1.62595,1.62595,1.6257,1.6257,11200000.0
2009-12-24 05:17:00,1.62575,1.62585,1.6256,1.6257,117800000.0
2009-12-24 05:18:00,1.6257,1.6259,1.6257,1.6259,46000000.0
2009-12-24 05:19:00,1.6259,1.62595,1.62585,1.62585,54400000.0
2009-12-24 05:20:00,1.62595,1.62595,1.62585,1.62585,31600000.0
2009-12-24 05:21:00,1.6259,1.62615,1.6259,1.626,23200000.0
2009-12-24 05:22:00,1.626,1.6261,1.6259,1.626,66300000.0
2009-12-24 05:23:00,1.6259,1.62605,1.62565,1.6258,82900000.0
2009-12-24 05:24:00,1.6258,1.62595,1.6257,1.6257,224700000.0
2009-12-24 05:25:00,1.62575,1.626,1.62565,1.62565,64000000.0
2009-12-24 05:26:00,1.62565,1.62565,1.62555,1.62565,47500000.0
2009-12-24 05:27:00,1.62565,1.62565,1.6256,1.6256,17200000.0
2009-12-24 05:28:00,1.62555,1.62565,1.6252,1.62535,151800000.0
2009-12-24 05:29:00,1.62545,1.62555,1.6254,1.62545,56000000.0
2009-12-24 05:30:00,1.62555,1.6257,1.62535,1.6257,53300000.0
2009-12-24 05:31:00,1.6257,1.62585,1.6257,1.62575,62100000.0
2009-12-24 05:32:00,1.62575,1.62595,1.62575,1.62595,59400000.0
2009-12-24 05:33:00,1.62595,1.62605,1.62595,1.62605,20300000.0
2009-12-24 05:34:00,1.62595,1.6263,1.62585,1.62615,206900000.0
2009-12-24 05:35:00,1.62605,1.62655,1.626,1.62655,61400000.0
2009-12-24 05:36:00,1.6265,1.6265,1.62595,1.62625,124200000.0
2009-12-24 05:37:00,1.6265,1.6267,1.62625,1.6263,172500000.0
2009-12-24 05:38:00,1.6265,1.6266,1.6261,1.62625,107100000.0
2009-12-24 05:39:00,1.6262,1.6266,1.6261,1.62645,145700000.0
2009-12-24 05:40:00,1.62635,1.62635,1.62605,1.62605,129900000.0
2009-12-24 05:41:00,1.62605,1.6261,1.62575,1.62605,73800000.0
2009-12-24 05:42:00,1.62605,1.62615,1.62595,1.62595,45800000.0
2009-12-24 05:43:00,1.62595,1.62625,1.6259,1.62615,121900000.0
2009-12-24 05:44:00,1.62625,1.62635,1.6262,1.6263,14500000.0
2009-12-24 05:45:00,1.6264,1.62655,1.6263,1.62645,59000000.0
2009-12-24 05:46:00,1.6264,1.62665,1.6264,1.62655,25700000.0
2009-12-24 05:47:00,1.6266,1.62685,1.62655,1.62675,34800000.0
2009-12-24 05:48:00,1.62675,1.62715,1.62675,1.62715,25000000.0
2009-12-24 05:49:00,1.62725,1.62725,1.62685,1.627,74800000.0
2009-12-24 05:50:00,1.62695,1.62695,1.62575,1.62575,78900000.0
2009-12-24 05:51:00,1.62595,1.6262,1.62565,1.626,179100000.0
2009-12-24 05:52:00,1.626,1.6262,1.62555,1.6262,72000000.0
2009-12-24 05:53:00,1.62625,1.62625,1.62575,1.62575,47500000.0
2009-12-24 05:54:00,1.62575,1.626,1.62565,1.62585,114800000.0
2009-12-24 05:55:00,1.62585,1.62585,1.62575,1.62575,27000000.0
2009-12-24 05:56:00,1.62575,1.62585,1.62555,1.62565,89300000.0
2009-12-24 05:57:00,1.62565,1.6258,1.62515,1.62525,176200000.0
2009-12-24 05:58:00,1.6254,1.62555,1.6254,1.62545,78300000.0
2009-12-24 05:59:00,1.62545,1.62545,1.62525,1.62535,63400000.0
2009-12-24 06:00:00,1.6254,1.6255,1.62525,1.6254,151700000.0
2009-12-24 06:01:00,1.62545,1.62545,1.6254,1.6254,29600000.0
2009-12-24 06:02:00,1.62545,1.62555,1.62545,1.62555,66500000.0
2009-12-24 06:03:00,1.62555,1.62575,1.62535,1.6255,105000000.0
2009-12-24 06:04:00,1.6255,1.62555,1.62535,1.6255,46500000.0
2009-12-24 06:05:00,1.62555,1.62555,1.6255,1.62555,6200000.0
2009-12-24 06:06:00,1.62555,1.6256,1.62545,1.6256,46600000.0
2009-12-24 06:07:00,1.62565,1.62565,1.62565,1.62565,3200000.0
2009-12-24 06:08:00,1.62585,1.62585,1.62585,1.62585,3200000.0
2009-12-24 06:09:00,1.62585,1.62585,1.6256,1.62565,27600000.0
2009-12-24 06:10:00,1.62565,1.62565,1.6256,1.6256,6800000.0
2009-12-24 06:11:00,1.6256,1.6256,1.62505,1.62525,139000000.0
2009-12-24 06:12:00,1.62525,1.6256,1.62525,1.6256,9200000.0
2009-12-24 06:13:00,1.62545,1.6255,1.62535,1.6255,70300000.0
2009-12-24 06:14:00,1.6255,1.6256,1.6255,1.6256,7200000.0
2009-12-24 06:15:00,1.6255,1.6255,1.6255,1.6255,1000000.0
2009-12-24 06:16:00,1.62545,1.62545,1.6254,1.6254,12000000.0
2009-12-24 06:17:00,1.6254,1.6254,1.62535,1.62535,11700000.0
2009-12-24 06:18:00,1.6253,1.6256,1.6252,1.6256,68100000.0
2009-12-24 06:19:00,1.6255,1.6257,1.6253,1.6257,49800000.0
2009-12-24 06:20:00,1.62575,1.62585,1.62575,1.62585,13400000.0
2009-12-24 06:21:00,1.6258,1.6259,1.6258,1.6258,10400000.0
2009-12-24 06:22:00,1.6259,1.6259,1.62555,1.62565,109800000.0
2009-12-24 06:23:00,1.62555,1.6256,1.6253,1.62535,42100000.0
2009-12-24 06:24:00,1.62497,1.62518,1.62497,1.62518,8000000.0
2009-12-24 06:25:00,1.62535,1.62545,1.62535,1.62535,8000000.0
2009-12-24 06:26:00,1.62545,1.62545,1.62535,1.62545,20300000.0
2009-12-24 06:27:00,1.62545,1.62545,1.62545,1.62545,3400000.0
2009-12-24 06:28:00,1.62545,1.62555,1.62545,1.62555,3200000.0
2009-12-24 06:29:00,1.62545,1.62555,1.62545,1.62545,4800000.0
2009-12-24 06:30:00,1.62555,1.62555,1.62545,1.62545,4800000.0
2009-12-24 06:31:00,1.6254,1.6254,1.62522,1.62526,6500000.0
2009-12-24 06:32:00,1.62545,1.62545,1.62545,1.62545,6500000.0
2009-12-24 06:33:00,1.62545,1.62555,1.6254,1.62555,33300000.0
2009-12-24 06:34:00,1.62545,1.6256,1.62545,1.6256,18100000.0
2009-12-24 06:35:00,1.6255,1.6255,1.62545,1.62545,7600000.0
2009-12-24 06:36:00,1.62545,1.62555,1.62545,1.62555,4600000.0
2009-12-24 06:37:00,1.62545,1.62545,1.62545,1.62545,12400000.0
2009-12-24 06:38:00,1.62545,1.62555,1.62545,1.62545,21200000.0
2009-12-24 06:39:00,1.62545,1.6256,1.62545,1.62555,39800000.0
2009-12-24 06:40:00,1.62555,1.6256,1.62555,1.6256,2000000.0
2009-12-24 06:41:00,1.6256,1.62565,1.62545,1.6256,41800000.0
2009-12-24 06:42:00,1.62555,1.62555,1.62545,1.6255,52400000.0
2009-12-24 06:43:00,1.6255,1.62555,1.62545,1.62545,30600000.0
2009-12-24 06:44:00,1.62555,1.6256,1.62545,1.62545,7000000.0
2009-12-24 06:45:00,1.6254,1.62575,1.62525,1.6254,75400000.0
2009-12-24 06:46:00,1.6256,1.6256,1.62535,1.62535,37700000.0
2009-12-24 06:47:00,1.62535,1.62565,1.62535,1.6254,61000000.0
2009-12-24 06:48:00,1.62545,1.6256,1.62545,1.6255,27400000.0
2009-12-24 06:49:00,1.6255,1.62575,1.62545,1.6256,87100000.0
2009-12-24 06:50:00,1.6256,1.62565,1.62545,1.62555,146000000.0
2009-12-24 06:51:00,1.62555,1.62575,1.62545,1.62545,119400000.0
2009-12-24 06:52:00,1.6254,1.62565,1.6254,1.62555,74400000.0
2009-12-24 06:53:00,1.62555,1.6257,1.62535,1.6257,47300000.0
2009-12-24 06:54:00,1.62575,1.62635,1.62575,1.62635,61100000.0
2009-12-24 06:55:00,1.62635,1.62645,1.62635,1.62635,42000000.0
2009-12-24 06:56:00,1.62635,1.62645,1.62615,1.62615,24900000.0
2009-12-24 06:57:00,1.62615,1.62625,1.62615,1.62615,12600000.0
2009-12-24 06:58:00,1.62615,1.62625,1.62595,1.62625,26900000.0
2009-12-24 06:59:00,1.62615,1.62615,1.62585,1.6261,28200000.0
2009-12-24 07:00:00,1.62605,1.62635,1.62605,1.62625,65900000.0
2009-12-24 07:01:00,1.62605,1.62625,1.62575,1.62625,78200000.0
2009-12-24 07:02:00,1.62615,1.6264,1.62615,1.6263,55100000.0
2009-12-24 07:03:00,1.62615,1.6263,1.62595,1.62595,57700000.0
2009-12-24 07:04:00,1.62595,1.62595,1.62555,1.62565,79400000.0
2009-12-24 07:05:00,1.62575,1.62575,1.62565,1.6257,36900000.0
2009-12-24 07:06:00,1.62565,1.62575,1.62565,1.6257,38800000.0
2009-12-24 07:07:00,1.62575,1.6258,1.62575,1.6258,5800000.0
2009-12-24 07:08:00,1.62575,1.62585,1.6254,1.62565,21900000.0
2009-12-24 07:09:00,1.62575,1.626,1.62575,1.62595,20000000.0
2009-12-24 07:10:00,1.6259,1.62595,1.6259,1.62595,11000000.0
2009-12-24 07:11:00,1.62595,1.62595,1.62595,1.62595,1000000.0
2009-12-24 07:12:00,1.6259,1.6259,1.62585,1.62585,4000000.0
2009-12-24 07:13:00,1.6259,1.6259,1.6258,1.6259,5000000.0
2009-12-24 07:14:00,1.6258,1.62585,1.6258,1.62585,5000000.0
2009-12-24 07:15:00,1.62575,1.62575,1.6254,1.62545,20800000.0
2009-12-24 07:16:00,1.62545,1.62545,1.62515,1.62515,6400000.0
2009-12-24 07:17:00,1.62515,1.62515,1.62515,1.62515,3300000.0
2009-12-24 07:18:00,1.62515,1.6252,1.62515,1.6252,7100000.0
2009-12-24 07:19:00,1.62525,1.62525,1.62525,1.62525,1600000.0
2009-12-24 07:20:00,1.62535,1.6255,1.6253,1.6255,33500000.0
2009-12-24 07:21:00,1.6255,1.62555,1.62525,1.62535,16500000.0
2009-12-24 07:22:00,1.62535,1.6254,1.62525,1.62525,29700000.0
2009-12-24 07:23:00,1.62525,1.62525,1.6251,1.6251,12400000.0
2009-12-24 07:24:00,1.6251,1.62535,1.6251,1.62535,9600000.0
2009-12-24 07:25:00,1.62535,1.6254,1.62525,1.6254,20500000.0
2009-12-24 07:26:00,1.62535,1.62535,1.6253,1.6253,4000000.0
2009-12-24 07:27:00,1.62535,1.6254,1.62525,1.62525,6800000.0
2009-12-24 07:28:00,1.62525,1.62525,1.62515,1.6252,12400000.0
2009-12-24 07:29:00,1.62525,1.6254,1.62525,1.6254,16300000.0
2009-12-24 07:30:00,1.62535,1.62545,1.62535,1.62545,21500000.0
2009-12-24 07:31:00,1.62545,1.62545,1.62545,1.62545,2000000.0
2009-12-24 07:32:00,1.62535,1.62535,1.62515,1.62525,16000000.0
2009-12-24 07:33:00,1.6252,1.6254,1.6251,1.6251,79100000.0
2009-12-24 07:34:00,1.6252,1.6254,1.6251,1.6254,37900000.0
2009-12-24 07:35:00,1.6253,1.6253,1.62505,1.6252,43500000.0
2009-12-24 07:36:00,1.6252,1.62545,1.62515,1.62515,126400000.0
2009-12-24 07:37:00,1.62515,1.62545,1.6251,1.62515,23200000.0
2009-12-24 07:38:00,1.62535,1.62555,1.62515,1.62555,22000000.0
2009-12-24 07:39:00,1.62555,1.62565,1.62555,1.62555,15600000.0
2009-12-24 07:40:00,1.6257,1.62575,1.62565,1.62575,6000000.0
2009-12-24 07:41:00,1.62565,1.62565,1.62565,1.62565,1000000.0
2009-12-24 07:42:00,1.62565,1.62595,1.62565,1.6257,42000000.0
2009-12-24 07:43:00,1.62575,1.62575,1.62515,1.62515,50500000.0
2009-12-24 07:44:00,1.6252,1.6256,1.62515,1.6255,50300000.0
2009-12-24 07:45:00,1.6255,1.6255,1.6253,1.6253,48300000.0
2009-12-24 07:46:00,1.6253,1.62555,1.6253,1.62555,10800000.0
2009-12-24 07:47:00,1.6255,1.6255,1.62525,1.6253,11300000.0
2009-12-24 07:48:00,1.6253,1.6253,1.62525,1.62525,28200000.0
2009-12-24 07:49:00,1.62525,1.62555,1.62525,1.62525,76600000.0
2009-12-24 07:50:00,1.62525,1.6253,1.6252,1.6253,17500000.0
2009-12-24 07:51:00,1.62525,1.62535,1.62525,1.62535,11800000.0
2009-12-24 07:52:00,1.62535,1.6255,1.62535,1.6254,10600000.0
2009-12-24 07:53:00,1.6253,1.62535,1.6252,1.62535,6000000.0
2009-12-24 07:54:00,1.6252,1.6252,1.6252,1.6252,1000000.0
2009-12-24 07:55:00,1.6252,1.62525,1.6251,1.6251,12000000.0
2009-12-24 07:56:00,1.62515,1.6252,1.6251,1.6252,21000000.0
2009-12-24 07:57:00,1.6252,1.62525,1.6252,1.62525,8000000.0
2009-12-24 07:58:00,1.62525,1.6255,1.6251,1.6252,69100000.0
2009-12-24 07:59:00,1.62515,1.62555,1.6251,1.6251,82300000.0
2009-12-24 08:00:00,1.6251,1.6251,1.62445,1.62455,54300000.0
2009-12-24 08:01:00,1.62465,1.6251,1.6243,1.6245,39200000.0
2009-12-24 08:02:00,1.62455,1.6251,1.62455,1.6251,35600000.0
2009-12-24 08:03:00,1.62475,1.6254,1.62455,1.6251,87800000.0
2009-12-24 08:04:00,1.62525,1.62545,1.6251,1.6254,29000000.0
2009-12-24 08:05:00,1.6254,1.6254,1.62495,1.62505,34600000.0
2009-12-24 08:06:00,1.6251,1.6251,1.62455,1.6247,37000000.0
2009-12-24 08:07:00,1.62495,1.6251,1.62455,1.62485,18600000.0
2009-12-24 08:08:00,1.625,1.6251,1.6246,1.62475,8600000.0
2009-12-24 08:09:00,1.625,1.62515,1.62475,1.62515,36600000.0
2009-12-24 08:10:00,1.6251,1.62515,1.6251,1.6251,33800000.0
2009-12-24 08:11:00,1.6251,1.6251,1.62505,1.6251,52000000.0
2009-12-24 08:12:00,1.6251,1.62525,1.62505,1.6251,22800000.0
2009-12-24 08:13:00,1.6251,1.6251,1.6251,1.6251,13000000.0
2009-12-24 08:14:00,1.6251,1.6252,1.6251,1.62515,52200000.0
2009-12-24 08:15:00,1.62515,1.6252,1.6251,1.6251,20000000.0
2009-12-24 08:16:00,1.62515,1.62515,1.6251,1.6251,19200000.0
2009-12-24 08:17:00,1.6251,1.62515,1.62505,1.62515,25000000.0
2009-12-24 08:18:00,1.6252,1.62595,1.6252,1.62585,50200000.0
2009-12-24 08:19:00,1.62595,1.626,1.6254,1.6256,118000000.0
2009-12-24 08:20:00,1.62575,1.62575,1.6252,1.6254,82300000.0
2009-12-24 08:21:00,1.6254,1.62565,1.62525,1.6256,106400000.0
2009-12-24 08:22:00,1.62555,1.6256,1.6253,1.62545,99900000.0
2009-12-24 08:23:00,1.62545,1.62545,1.6253,1.6254,50400000.0
2009-12-24 08:24:00,1.62525,1.62625,1.62525,1.6261,93000000.0
2009-12-24 08:25:00,1.62605,1.62605,1.62535,1.62545,89600000.0
2009-12-24 08:26:00,1.6255,1.6256,1.62545,1.6255,104900000.0
2009-12-24 08:27:00,1.6254,1.6256,1.6254,1.62555,88500000.0
2009-12-24 08:28:00,1.62555,1.6257,1.62515,1.6255,112900000.0
2009-12-24 08:29:00,1.6255,1.6256,1.6253,1.62535,134500000.0
2009-12-24 08:30:00,1.62535,1.62555,1.62525,1.6253,86100000.0
2009-12-24 08:31:00,1.6253,1.6257,1.6253,1.62545,52800000.0
2009-12-24 08:32:00,1.62545,1.62555,1.6253,1.62555,42300000.0
2009-12-24 08:33:00,1.62555,1.62565,1.6252,1.62525,47700000.0
2009-12-24 08:34:00,1.62525,1.6255,1.62515,1.62545,88600000.0
2009-12-24 08:35:00,1.62545,1.62555,1.6252,1.62535,96600000.0
2009-12-24 08:36:00,1.62525,1.62535,1.6251,1.6252,57300000.0
2009-12-24 08:37:00,1.62525,1.6253,1.6251,1.6252,47000000.0
2009-12-24 08:38:00,1.62515,1.62535,1.625,1.62525,120200000.0
2009-12-24 08:39:00,1.62525,1.62545,1.6251,1.6253,62400000.0
2009-12-24 08:40:00,1.62535,1.62595,1.6253,1.6255,129100000.0
2009-12-24 08:41:00,1.62545,1.62565,1.62545,1.62565,56200000.0
2009-12-24 08:42:00,1.62565,1.62575,1.62555,1.6257,49700000.0
2009-12-24 08:43:00,1.6257,1.62575,1.6257,1.62575,9000000.0
2009-12-24 08:44:00,1.62575,1.62605,1.6254,1.6256,75100000.0
2009-12-24 08:45:00,1.6256,1.6256,1.6254,1.6254,32400000.0
2009-12-24 08:46:00,1.62555,1.626,1.62545,1.62585,57900000.0
2009-12-24 08:47:00,1.62595,1.62605,1.62595,1.626,52400000.0
2009-12-24 08:48:00,1.626,1.62605,1.626,1.62605,7000000.0
2009-12-24 08:49:00,1.62605,1.6261,1.626,1.62605,32500000.0
2009-12-24 08:50:00,1.6261,1.6262,1.62605,1.62605,25300000.0
2009-12-24 08:51:00,1.62605,1.6263,1.62605,1.6262,35600000.0
2009-12-24 08:52:00,1.62625,1.6263,1.6261,1.6262,40200000.0
2009-12-24 08:53:00,1.6262,1.6263,1.62615,1.6262,43400000.0
2009-12-24 08:54:00,1.6263,1.6264,1.6262,1.6263,44500000.0
2009-12-24 08:55:00,1.6263,1.6264,1.62625,1.6263,47200000.0
2009-12-24 08:56:00,1.6263,1.6264,1.62615,1.6264,77500000.0
2009-12-24 08:57:00,1.62635,1.62645,1.62615,1.6262,71000000.0
2009-12-24 08:58:00,1.6262,1.62655,1.62585,1.6265,63000000.0
2009-12-24 08:59:00,1.62655,1.62655,1.62645,1.62645,15800000.0
2009-12-24 09:00:00,1.6265,1.6267,1.6265,1.62655,57900000.0
2009-12-24 09:01:00,1.62655,1.627,1.62655,1.6266,135800000.0
2009-12-24 09:02:00,1.6266,1.6271,1.62645,1.627,123300000.0
2009-12-24 09:03:00,1.627,1.62725,1.6266,1.6272,128400000.0
2009-12-24 09:04:00,1.6272,1.62725,1.62705,1.6271,66400000.0
2009-12-24 09:05:00,1.6271,1.6272,1.62705,1.62715,59800000.0
2009-12-24 09:06:00,1.62705,1.62705,1.62675,1.627,211300000.0
2009-12-24 09:07:00,1.62695,1.62705,1.62665,1.6267,153200000.0
2009-12-24 09:08:00,1.6267,1.627,1.6267,1.627,145700000.0
2009-12-24 09:09:00,1.627,1.6271,1.62675,1.62695,150500000.0
2009-12-24 09:10:00,1.62695,1.6272,1.62675,1.6272,90000000.0
2009-12-24 09:11:00,1.6272,1.6272,1.62705,1.6271,12200000.0
2009-12-24 09:12:00,1.6271,1.6272,1.6269,1.6272,111300000.0
2009-12-24 09:13:00,1.6272,1.62735,1.62715,1.6273,77200000.0
2009-12-24 09:14:00,1.6273,1.62745,1.6272,1.62735,66200000.0
2009-12-24 09:15:00,1.62745,1.62745,1.6272,1.62725,53600000.0
2009-12-24 09:16:00,1.6272,1.6275,1.6271,1.6271,73000000.0
2009-12-24 09:17:00,1.6271,1.62765,1.6271,1.62725,159900000.0
2009-12-24 09:18:00,1.6272,1.62725,1.62705,1.62715,267000000.0
2009-12-24 09:19:00,1.62725,1.62735,1.6271,1.6271,160600000.0
2009-12-24 09:20:00,1.6269,1.627,1.6267,1.6268,208200000.0
2009-12-24 09:21:00,1.62685,1.6271,1.62685,1.62705,86600000.0
2009-12-24 09:22:00,1.62705,1.62705,1.62675,1.62675,68400000.0
2009-12-24 09:23:00,1.62675,1.627,1.6266,1.6266,90400000.0
2009-12-24 09:24:00,1.62665,1.62675,1.62645,1.62675,49700000.0
2009-12-24 09:25:00,1.62675,1.62685,1.6266,1.62675,120800000.0
2009-12-24 09:26:00,1.6267,1.62715,1.6267,1.62705,229100000.0
2009-12-24 09:27:00,1.62705,1.62725,1.62705,1.62705,277900000.0
2009-12-24 09:28:00,1.62705,1.6276,1.627,1.6276,285400000.0
2009-12-24 09:29:00,1.6275,1.62785,1.6272,1.6274,55300000.0
2009-12-24 09:30:00,1.6274,1.6274,1.62715,1.62725,161100000.0
2009-12-24 09:31:00,1.6272,1.62735,1.62715,1.62715,27600000.0
2009-12-24 09:32:00,1.62725,1.6275,1.6269,1.6271,62600000.0
2009-12-24 09:33:00,1.62715,1.6272,1.62695,1.627,163400000.0
2009-12-24 09:34:00,1.627,1.62715,1.62695,1.62715,15900000.0
2009-12-24 09:35:00,1.62715,1.6272,1.627,1.6272,140600000.0
2009-12-24 09:36:00,1.6272,1.6273,1.6269,1.62695,48200000.0
2009-12-24 09:37:00,1.62695,1.627,1.62655,1.627,163700000.0
2009-12-24 09:38:00,1.6269,1.6271,1.6269,1.627,25600000.0
2009-12-24 09:39:00,1.62705,1.62725,1.6269,1.62705,75800000.0
2009-12-24 09:40:00,1.62705,1.62715,1.62665,1.62695,104900000.0
2009-12-24 09:41:00,1.6269,1.627,1.6265,1.62655,38100000.0
2009-12-24 09:42:00,1.62655,1.6267,1.62655,1.6267,41700000.0
2009-12-24 09:43:00,1.6266,1.6268,1.6265,1.6266,70200000.0
2009-12-24 09:44:00,1.6266,1.6268,1.6264,1.6268,219400000.0
2009-12-24 09:45:00,1.6268,1.62685,1.62665,1.62685,52800000.0
2009-12-24 09:46:00,1.62675,1.62675,1.62655,1.6266,32500000.0
2009-12-24 09:47:00,1.6266,1.62665,1.62655,1.62665,318500000.0
2009-12-24 09:48:00,1.62665,1.62665,1.62655,1.62665,166000000.0
2009-12-24 09:49:00,1.62665,1.62665,1.6263,1.6264,78400000.0
2009-12-24 09:50:00,1.62655,1.62685,1.62655,1.6268,35900000.0
2009-12-24 09:51:00,1.62685,1.6271,1.62645,1.6266,119300000.0
2009-12-24 09:52:00,1.62665,1.62695,1.62665,1.62695,49300000.0
2009-12-24 09:53:00,1.62695,1.62735,1.6269,1.6271,83700000.0
2009-12-24 09:54:00,1.6271,1.62755,1.627,1.6273,56600000.0
2009-12-24 09:55:00,1.6273,1.6273,1.6272,1.6272,5400000.0
2009-12-24 09:56:00,1.62715,1.6274,1.62705,1.6274,70000000.0
2009-12-24 09:57:00,1.6274,1.6274,1.6273,1.62735,42400000.0
2009-12-24 09:58:00,1.62735,1.6275,1.6273,1.6274,33000000.0
2009-12-24 09:59:00,1.6274,1.6274,1.6274,1.6274,1400000.0
2009-12-24 10:00:00,1.62735,1.62775,1.62735,1.6277,50700000.0
2009-12-24 10:01:00,1.62765,1.62795,1.6275,1.62795,57300000.0
2009-12-24 10:02:00,1.62795,1.6281,1.62725,1.62725,96000000.0
2009-12-24 10:03:00,1.6272,1.62735,1.627,1.6271,116100000.0
2009-12-24 10:04:00,1.6271,1.6273,1.62705,1.6272,97400000.0
2009-12-24 10:05:00,1.6272,1.6272,1.6271,1.6272,36800000.0
2009-12-24 10:06:00,1.62715,1.6274,1.6271,1.62725,19700000.0
2009-12-24 10:07:00,1.6272,1.62745,1.6272,1.62745,40800000.0
2009-12-24 10:08:00,1.62745,1.6275,1.62745,1.62745,17700000.0
2009-12-24 10:09:00,1.62745,1.6275,1.62745,1.62745,27400000.0
2009-12-24 10:10:00,1.62745,1.6276,1.62745,1.6276,15800000.0
2009-12-24 10:11:00,1.62755,1.62755,1.62745,1.62745,5600000.0
2009-12-24 10:12:00,1.62745,1.62745,1.62705,1.62745,33300000.0
2009-12-24 10:13:00,1.62745,1.62745,1.6268,1.6271,73100000.0
2009-12-24 10:14:00,1.6271,1.6276,1.6271,1.6275,37100000.0
2009-12-24 10:15:00,1.6275,1.6275,1.62715,1.6272,68400000.0
2009-12-24 10:16:00,1.6272,1.6272,1.62715,1.6272,27900000.0
2009-12-24 10:17:00,1.6272,1.62725,1.6271,1.6271,147400000.0
2009-12-24 10:18:00,1.6272,1.62745,1.62715,1.62725,86800000.0
2009-12-24 10:19:00,1.6272,1.62725,1.62695,1.62695,35200000.0
2009-12-24 10:20:00,1.627,1.62715,1.62695,1.62705,70800000.0
2009-12-24 10:21:00,1.6272,1.62745,1.6272,1.62735,39100000.0
2009-12-24 10:22:00,1.62735,1.62735,1.62695,1.627,124900000.0
2009-12-24 10:23:00,1.627,1.62705,1.62695,1.62705,85600000.0
2009-12-24 10:24:00,1.6271,1.6271,1.6266,1.6266,65700000.0
2009-12-24 10:25:00,1.62675,1.6277,1.6266,1.62765,104900000.0
2009-12-24 10:26:00,1.6277,1.6278,1.6276,1.6277,70000000.0
2009-12-24 10:27:00,1.62775,1.62795,1.6276,1.6277,94800000.0
2009-12-24 10:28:00,1.6277,1.6277,1.6276,1.6277,14300000.0
2009-12-24 10:29:00,1.6277,1.6277,1.6277,1.6277,8400000.0
2009-12-24 10:30:00,1.6277,1.6278,1.62765,1.62775,22200000.0
2009-12-24 10:31:00,1.6277,1.6278,1.6277,1.6277,33800000.0
2009-12-24 10:32:00,1.6277,1.6278,1.6277,1.6278,23000000.0
2009-12-24 10:33:00,1.62785,1.62805,1.62785,1.6279,18100000.0
2009-12-24 10:34:00,1.6279,1.628,1.62715,1.62715,86000000.0
2009-12-24 10:35:00,1.6273,1.6273,1.627,1.627,36600000.0
2009-12-24 10:36:00,1.62695,1.62715,1.62685,1.62705,74300000.0
2009-12-24 10:37:00,1.62715,1.62715,1.62675,1.6269,44800000.0
2009-12-24 10:38:00,1.6269,1.6269,1.6268,1.6268,15400000.0
2009-12-24 10:39:00,1.6268,1.6268,1.62655,1.6266,24100000.0
2009-12-24 10:40:00,1.6266,1.6267,1.62655,1.62655,19100000.0
2009-12-24 10:41:00,1.6266,1.6267,1.6266,1.6266,14200000.0
2009-12-24 10:42:00,1.6267,1.6267,1.62665,1.62665,2400000.0
2009-12-24 10:43:00,1.62665,1.6267,1.62655,1.62665,11700000.0
2009-12-24 10:44:00,1.6267,1.6268,1.62665,1.62675,37300000.0
2009-12-24 10:45:00,1.62675,1.6268,1.62665,1.62665,18900000.0
2009-12-24 10:46:00,1.62665,1.62665,1.62655,1.62655,14200000.0
2009-12-24 10:47:00,1.62655,1.6266,1.62645,1.6266,14400000.0
2009-12-24 10:48:00,1.6266,1.6266,1.62645,1.6265,23500000.0
2009-12-24 10:49:00,1.62655,1.62675,1.62645,1.62675,33600000.0
2009-12-24 10:50:00,1.62675,1.62675,1.62645,1.62645,44000000.0
2009-12-24 10:51:00,1.6265,1.6265,1.6264,1.6265,13800000.0
2009-12-24 10:52:00,1.6265,1.6265,1.6262,1.6262,36600000.0
2009-12-24 10:53:00,1.6262,1.62625,1.6262,1.62625,28600000.0
2009-12-24 10:54:00,1.62625,1.62655,1.6261,1.62615,95200000.0
2009-12-24 10:55:00,1.62625,1.62645,1.6261,1.62645,36400000.0
2009-12-24 10:56:00,1.62645,1.6266,1.62635,1.62635,36800000.0
2009-12-24 10:57:00,1.62635,1.62635,1.6262,1.6262,147300000.0
2009-12-24 10:58:00,1.6263,1.6265,1.62625,1.6264,66300000.0
2009-12-24 10:59:00,1.62645,1.6269,1.62645,1.6269,49100000.0
2009-12-24 11:00:00,1.6269,1.627,1.62635,1.62665,222500000.0
2009-12-24 11:01:00,1.62675,1.6268,1.62635,1.62645,93600000.0
2009-12-24 11:02:00,1.6265,1.6267,1.62635,1.6264,40800000.0
2009-12-24 11:03:00,1.6264,1.62645,1.6263,1.6263,33100000.0
2009-12-24 11:04:00,1.62635,1.6264,1.6263,1.6264,28000000.0
2009-12-24 11:05:00,1.6265,1.6272,1.6264,1.627,83900000.0
2009-12-24 11:06:00,1.62685,1.62685,1.62645,1.62665,109200000.0
2009-12-24 11:07:00,1.62655,1.62665,1.6265,1.62655,14000000.0
2009-12-24 11:08:00,1.62665,1.62675,1.62625,1.62635,43700000.0
2009-12-24 11:09:00,1.62635,1.6264,1.6263,1.6263,11800000.0
2009-12-24 11:10:00,1.62635,1.62635,1.62625,1.6263,14400000.0
2009-12-24 11:11:00,1.6264,1.6265,1.62635,1.62635,59100000.0
2009-12-24 11:12:00,1.62635,1.62695,1.62635,1.6269,91700000.0
2009-12-24 11:13:00,1.62695,1.62705,1.6267,1.62695,76500000.0
2009-12-24 11:14:00,1.62695,1.6273,1.62685,1.6273,90600000.0
2009-12-24 11:15:00,1.6272,1.6274,1.6269,1.6269,128700000.0
2009-12-24 11:16:00,1.6269,1.62725,1.62675,1.6271,88100000.0
2009-12-24 11:17:00,1.62715,1.62795,1.6271,1.62785,149100000.0
2009-12-24 11:18:00,1.62785,1.6286,1.6276,1.62835,178900000.0
2009-12-24 11:19:00,1.62845,1.6285,1.628,1.62815,139600000.0
2009-12-24 11:20:00,1.62815,1.6282,1.62745,1.62815,182900000.0
2009-12-24 11:21:00,1.62825,1.62825,1.6279,1.62815,61600000.0
2009-12-24 11:22:00,1.62795,1.62795,1.62765,1.62765,87400000.0
2009-12-24 11:23:00,1.62755,1.62765,1.62745,1.62745,57800000.0
2009-12-24 11:24:00,1.62745,1.6276,1.6274,1.6276,17800000.0
2009-12-24 11:25:00,1.6276,1.6278,1.62745,1.62745,176000000.0
2009-12-24 11:26:00,1.62745,1.62755,1.62715,1.62755,70800000.0
2009-12-24 11:27:00,1.6275,1.62775,1.62745,1.62765,121500000.0
2009-12-24 11:28:00,1.62765,1.6279,1.62765,1.62785,40300000.0
2009-12-24 11:29:00,1.6278,1.62835,1.6277,1.6282,83300000.0
2009-12-24 11:30:00,1.62815,1.62835,1.628,1.6281,84600000.0
2009-12-24 11:31:00,1.6281,1.62835,1.6279,1.6281,70500000.0
2009-12-24 11:32:00,1.6281,1.6282,1.62745,1.6277,82200000.0
2009-12-24 11:33:00,1.62765,1.6281,1.62755,1.62795,93600000.0
2009-12-24 11:34:00,1.628,1.62805,1.6277,1.6279,90100000.0
2009-12-24 11:35:00,1.62795,1.62815,1.6277,1.62795,141400000.0
2009-12-24 11:36:00,1.628,1.628,1.62745,1.6277,56400000.0
2009-12-24 11:37:00,1.6277,1.62785,1.6274,1.62745,207400000.0
2009-12-24 11:38:00,1.62745,1.62755,1.627,1.62705,171400000.0
2009-12-24 11:39:00,1.62705,1.6275,1.62695,1.62735,57700000.0
2009-12-24 11:40:00,1.6273,1.62745,1.6267,1.6267,172200000.0
2009-12-24 11:41:00,1.6267,1.62695,1.6266,1.62685,81400000.0
2009-12-24 11:42:00,1.62685,1.6269,1.6267,1.6268,45000000.0
2009-12-24 11:43:00,1.6267,1.6268,1.62515,1.6252,303900000.0
2009-12-24 11:44:00,1.62515,1.62535,1.62385,1.62495,241500000.0
2009-12-24 11:45:00,1.62505,1.62515,1.62445,1.6245,151700000.0
2009-12-24 11:46:00,1.6245,1.6245,1.62395,1.62395,77400000.0
2009-12-24 11:47:00,1.624,1.6247,1.62395,1.62445,246900000.0
2009-12-24 11:48:00,1.62445,1.6246,1.62425,1.6243,58400000.0
2009-12-24 11:49:00,1.6243,1.6247,1.6243,1.62465,110800000.0
2009-12-24 11:50:00,1.6247,1.62575,1.62465,1.62565,191100000.0
2009-12-24 11:51:00,1.6256,1.62565,1.62535,1.62565,102400000.0
2009-12-24 11:52:00,1.62555,1.62585,1.62545,1.6257,98000000.0
2009-12-24 11:53:00,1.62575,1.6261,1.6257,1.626,126700000.0
2009-12-24 11:54:00,1.626,1.62615,1.6258,1.62595,138700000.0
2009-12-24 11:55:00,1.62605,1.62605,1.62565,1.62575,86200000.0
2009-12-24 11:56:00,1.62565,1.62585,1.62565,1.62585,38900000.0
2009-12-24 11:57:00,1.62585,1.62585,1.62555,1.62565,65600000.0
2009-12-24 11:58:00,1.62565,1.62565,1.6253,1.6253,76000000.0
2009-12-24 11:59:00,1.62535,1.6256,1.625,1.625,57800000.0
2009-12-24 12:00:00,1.625,1.625,1.62395,1.62435,158700000.0
2009-12-24 12:01:00,1.6244,1.6247,1.6244,1.62445,18600000.0
2009-12-24 12:02:00,1.62445,1.62485,1.6241,1.6247,54400000.0
2009-12-24 12:03:00,1.62475,1.6249,1.6247,1.62475,33600000.0
2009-12-24 12:04:00,1.62475,1.6249,1.6246,1.6249,102500000.0
2009-12-24 12:05:00,1.62485,1.62515,1.6248,1.62485,103600000.0
2009-12-24 12:06:00,1.6249,1.62555,1.6248,1.62555,92800000.0
2009-12-24 12:07:00,1.62555,1.6258,1.62525,1.6253,107900000.0
2009-12-24 12:08:00,1.62535,1.62565,1.62525,1.62565,57900000.0
2009-12-24 12:09:00,1.62555,1.62575,1.62545,1.62575,56500000.0
2009-12-24 12:10:00,1.6258,1.6258,1.6256,1.6258,37400000.0
2009-12-24 12:11:00,1.62585,1.6261,1.62565,1.62595,51800000.0
2009-12-24 12:12:00,1.62595,1.626,1.6257,1.62575,20200000.0
2009-12-24 12:13:00,1.6257,1.6258,1.62555,1.62575,53400000.0
2009-12-24 12:14:00,1.6257,1.626,1.62555,1.6259,104300000.0
2009-12-24 12:15:00,1.62585,1.6262,1.6257,1.62615,82000000.0
2009-12-24 12:16:00,1.62615,1.62615,1.62575,1.62585,54000000.0
2009-12-24 12:17:00,1.6259,1.626,1.6258,1.6259,29200000.0
2009-12-24 12:18:00,1.6259,1.62615,1.6258,1.62595,45100000.0
2009-12-24 12:19:00,1.62595,1.626,1.62575,1.6258,46000000.0
2009-12-24 12:20:00,1.6258,1.626,1.62565,1.6259,29600000.0
2009-12-24 12:21:00,1.626,1.62645,1.62585,1.6264,76800000.0
2009-12-24 12:22:00,1.6264,1.6266,1.6262,1.62625,40600000.0
2009-12-24 12:23:00,1.6264,1.6266,1.62635,1.6265,79300000.0
2009-12-24 12:24:00,1.62645,1.6265,1.6264,1.6265,31000000.0
2009-12-24 12:25:00,1.6265,1.6265,1.62595,1.6263,64100000.0
2009-12-24 12:26:00,1.6264,1.62675,1.6263,1.62665,79400000.0
2009-12-24 12:27:00,1.62665,1.62705,1.6266,1.62705,70400000.0
2009-12-24 12:28:00,1.62705,1.62715,1.62655,1.6271,128500000.0
2009-12-24 12:29:00,1.62715,1.62775,1.6264,1.6266,246500000.0
2009-12-24 12:30:00,1.6267,1.62705,1.6266,1.62695,148900000.0
2009-12-24 12:31:00,1.62705,1.62705,1.6267,1.62675,188300000.0
2009-12-24 12:32:00,1.6268,1.62685,1.6263,1.62635,226800000.0
2009-12-24 12:33:00,1.6264,1.6264,1.62625,1.62625,220900000.0
2009-12-24 12:34:00,1.62625,1.6265,1.6262,1.62635,128100000.0
2009-12-24 12:35:00,1.6264,1.6266,1.6263,1.6263,48000000.0
2009-12-24 12:36:00,1.6264,1.6268,1.6263,1.6263,188000000.0
2009-12-24 12:37:00,1.62635,1.6271,1.62635,1.62695,117000000.0
2009-12-24 12:38:00,1.62695,1.62695,1.62675,1.62685,95300000.0
2009-12-24 12:39:00,1.62695,1.6278,1.6266,1.62765,163300000.0
2009-12-24 12:40:00,1.62775,1.62825,1.6275,1.6281,102800000.0
2009-12-24 12:41:00,1.62815,1.6284,1.6281,1.62835,56000000.0
2009-12-24 12:42:00,1.62835,1.62845,1.628,1.6284,98600000.0
2009-12-24 12:43:00,1.6284,1.6284,1.628,1.62805,87300000.0
2009-12-24 12:44:00,1.62805,1.62805,1.62775,1.62785,44500000.0
2009-12-24 12:45:00,1.62785,1.62795,1.6275,1.62755,46400000.0
2009-12-24 12:46:00,1.6275,1.6277,1.62745,1.62755,47600000.0
2009-12-24 12:47:00,1.62755,1.62755,1.62695,1.62695,49700000.0
2009-12-24 12:48:00,1.6269,1.6272,1.6269,1.6271,54900000.0
2009-12-24 12:49:00,1.6272,1.6272,1.6267,1.62695,73200000.0
2009-12-24 12:50:00,1.6269,1.6271,1.62595,1.62625,77200000.0
2009-12-24 12:51:00,1.62635,1.6266,1.62635,1.62645,82500000.0
2009-12-24 12:52:00,1.6265,1.6267,1.6265,1.62655,61400000.0
2009-12-24 12:53:00,1.62655,1.62655,1.62645,1.62645,25200000.0
2009-12-24 12:54:00,1.6268,1.62745,1.6268,1.6272,218000000.0
2009-12-24 12:55:00,1.6272,1.62735,1.62685,1.62695,206600000.0
2009-12-24 12:56:00,1.627,1.6277,1.62685,1.62735,107200000.0
2009-12-24 12:57:00,1.6273,1.6277,1.62725,1.62765,48600000.0
2009-12-24 12:58:00,1.6276,1.6276,1.62715,1.62735,78800000.0
2009-12-24 12:59:00,1.62735,1.62745,1.62715,1.62725,55200000.0
2009-12-24 13:00:00,1.62725,1.6273,1.6267,1.6271,50400000.0
2009-12-24 13:01:00,1.6271,1.62745,1.62685,1.62725,81400000.0
2009-12-24 13:02:00,1.62725,1.62725,1.62675,1.62685,118600000.0
2009-12-24 13:03:00,1.62685,1.62715,1.6268,1.62685,186600000.0
2009-12-24 13:04:00,1.62695,1.627,1.6266,1.6269,63300000.0
2009-12-24 13:05:00,1.6268,1.62695,1.62665,1.6268,74400000.0
2009-12-24 13:06:00,1.62675,1.6269,1.62665,1.62675,42800000.0
2009-12-24 13:07:00,1.62675,1.62675,1.6263,1.6263,98200000.0
2009-12-24 13:08:00,1.62625,1.6263,1.626,1.626,199200000.0
2009-12-24 13:09:00,1.626,1.62655,1.626,1.62655,45600000.0
2009-12-24 13:10:00,1.62655,1.62655,1.6262,1.6262,32100000.0
2009-12-24 13:11:00,1.6261,1.6262,1.6261,1.6262,20600000.0
2009-12-24 13:12:00,1.6262,1.6262,1.6262,1.6262,10400000.0
2009-12-24 13:13:00,1.6261,1.6264,1.6261,1.62635,38900000.0
2009-12-24 13:14:00,1.62635,1.62635,1.6261,1.6262,96000000.0
2009-12-24 13:15:00,1.6262,1.6263,1.6262,1.6262,39200000.0
2009-12-24 13:16:00,1.6263,1.62645,1.62615,1.62635,191700000.0
2009-12-24 13:17:00,1.6263,1.6271,1.6263,1.6267,131300000.0
2009-12-24 13:18:00,1.62675,1.62675,1.62655,1.62655,32000000.0
2009-12-24 13:19:00,1.62655,1.62685,1.6265,1.62655,36000000.0
2009-12-24 13:20:00,1.62655,1.62665,1.62635,1.62645,110100000.0
2009-12-24 13:21:00,1.6265,1.62655,1.62625,1.6264,63600000.0
2009-12-24 13:22:00,1.6264,1.6267,1.62635,1.6266,83100000.0
2009-12-24 13:23:00,1.6266,1.6274,1.6266,1.627,86400000.0
2009-12-24 13:24:00,1.62695,1.6274,1.6269,1.6273,34600000.0
2009-12-24 13:25:00,1.6273,1.62755,1.62705,1.6275,83200000.0
2009-12-24 13:26:00,1.6275,1.6277,1.6274,1.6275,60700000.0
2009-12-24 13:27:00,1.62745,1.6276,1.62745,1.62755,33300000.0
2009-12-24 13:28:00,1.62755,1.62755,1.6273,1.6273,27800000.0
2009-12-24 13:29:00,1.6273,1.6273,1.6272,1.6273,16600000.0
2009-12-24 13:30:00,1.62715,1.62715,1.62705,1.62705,30600000.0
2009-12-24 13:31:00,1.62705,1.6271,1.6268,1.627,275900000.0
2009-12-24 13:32:00,1.627,1.6272,1.6268,1.6268,217800000.0
2009-12-24 13:33:00,1.6268,1.62695,1.6267,1.62685,165100000.0
2009-12-24 13:34:00,1.627,1.6272,1.6269,1.62715,93400000.0
2009-12-24 13:35:00,1.62715,1.62725,1.627,1.6272,82100000.0
2009-12-24 13:36:00,1.62715,1.62725,1.6271,1.6272,47000000.0
2009-12-24 13:37:00,1.62725,1.6273,1.62705,1.62705,30000000.0
2009-12-24 13:38:00,1.6271,1.62735,1.62685,1.6273,60900000.0
2009-12-24 13:39:00,1.6273,1.6276,1.6271,1.6275,58700000.0
2009-12-24 13:40:00,1.6275,1.62755,1.62725,1.6273,153600000.0
2009-12-24 13:41:00,1.62755,1.62765,1.62735,1.62755,30600000.0
2009-12-24 13:42:00,1.62755,1.6277,1.62745,1.62765,17000000.0
2009-12-24 13:43:00,1.6277,1.6279,1.6277,1.6278,9200000.0
2009-12-24 13:44:00,1.62775,1.62785,1.62765,1.62765,32500000.0
2009-12-24 13:45:00,1.62765,1.62775,1.62765,1.62775,10900000.0
2009-12-24 13:46:00,1.62765,1.62765,1.62745,1.6275,52900000.0
2009-12-24 13:47:00,1.62745,1.62765,1.62745,1.62765,125300000.0
2009-12-24 13:48:00,1.62755,1.62765,1.62735,1.62735,113200000.0
2009-12-24 13:49:00,1.62735,1.62745,1.6271,1.62735,220600000.0
2009-12-24 13:50:00,1.6273,1.6279,1.6273,1.6279,88200000.0
2009-12-24 13:51:00,1.6279,1.6286,1.62785,1.6283,96200000.0
2009-12-24 13:52:00,1.6283,1.62845,1.62755,1.62755,340000000.0
2009-12-24 13:53:00,1.62755,1.62765,1.62725,1.62725,186100000.0
2009-12-24 13:54:00,1.6273,1.6277,1.6273,1.62735,69000000.0
2009-12-24 13:55:00,1.62735,1.6274,1.6271,1.62715,47700000.0
2009-12-24 13:56:00,1.6271,1.62735,1.62705,1.6273,25500000.0
2009-12-24 13:57:00,1.62725,1.6275,1.627,1.6271,139800000.0
2009-12-24 13:58:00,1.62705,1.62735,1.627,1.6271,206800000.0
2009-12-24 13:59:00,1.6271,1.62735,1.6271,1.6272,205100000.0
2009-12-24 14:00:00,1.6273,1.62735,1.62685,1.62685,274000000.0
2009-12-24 14:01:00,1.62685,1.62695,1.62665,1.62675,121000000.0
2009-12-24 14:02:00,1.62675,1.6269,1.6265,1.6267,51600000.0
2009-12-24 14:03:00,1.62675,1.62705,1.62675,1.62685,44300000.0
2009-12-24 14:04:00,1.6269,1.6271,1.6268,1.6269,55900000.0
2009-12-24 14:05:00,1.6269,1.6271,1.62685,1.6269,63200000.0
2009-12-24 14:06:00,1.62685,1.62685,1.62665,1.62675,136200000.0
2009-12-24 14:07:00,1.6268,1.62685,1.62645,1.62655,219600000.0
2009-12-24 14:08:00,1.62655,1.6274,1.62645,1.62725,85300000.0
2009-12-24 14:09:00,1.62725,1.62785,1.62715,1.62785,140000000.0
2009-12-24 14:10:00,1.62785,1.6282,1.62775,1.62815,72900000.0
2009-12-24 14:11:00,1.62815,1.6283,1.62795,1.628,82500000.0
2009-12-24 14:12:00,1.6281,1.62815,1.6279,1.62815,37200000.0
2009-12-24 14:13:00,1.62825,1.62835,1.6281,1.6282,36000000.0
2009-12-24 14:14:00,1.6282,1.62845,1.6282,1.62835,33600000.0
2009-12-24 14:15:00,1.62835,1.6285,1.62835,1.6284,15600000.0
2009-12-24 14:16:00,1.62845,1.6286,1.62835,1.62835,37900000.0
2009-12-24 14:17:00,1.6283,1.6284,1.62815,1.62825,46400000.0
2009-12-24 14:18:00,1.6283,1.6284,1.6282,1.62835,37400000.0
2009-12-24 14:19:00,1.6284,1.6285,1.628,1.62815,14600000.0
2009-12-24 14:20:00,1.628,1.628,1.62795,1.62795,45300000.0
2009-12-24 14:21:00,1.62795,1.62795,1.62795,1.62795,41700000.0
2009-12-24 14:22:00,1.62795,1.6281,1.62795,1.62795,61000000.0
2009-12-24 14:23:00,1.62795,1.62795,1.62795,1.62795,57400000.0
2009-12-24 14:24:00,1.62795,1.62795,1.62795,1.62795,36000000.0
2009-12-24 14:25:00,1.62795,1.628,1.62785,1.62795,59600000.0
2009-12-24 14:26:00,1.62795,1.62795,1.62785,1.62785,15700000.0
2009-12-24 14:27:00,1.62785,1.62795,1.62775,1.62775,320200000.0
2009-12-24 14:28:00,1.62775,1.628,1.6277,1.62795,170500000.0
2009-12-24 14:29:00,1.62795,1.628,1.62795,1.628,13600000.0
2009-12-24 14:30:00,1.628,1.6281,1.62785,1.62795,33300000.0
2009-12-24 14:31:00,1.62795,1.6281,1.62795,1.62805,33400000.0
2009-12-24 14:32:00,1.62805,1.62895,1.62805,1.62875,101200000.0
2009-12-24 14:33:00,1.6288,1.6289,1.6285,1.6286,103800000.0
2009-12-24 14:34:00,1.62865,1.629,1.62865,1.6288,43800000.0
2009-12-24 14:35:00,1.6288,1.62895,1.62865,1.62875,61900000.0
2009-12-24 14:36:00,1.62875,1.6291,1.62855,1.6286,100000000.0
2009-12-24 14:37:00,1.6286,1.62885,1.6286,1.62875,30900000.0
2009-12-24 14:38:00,1.6288,1.629,1.6285,1.6287,94800000.0
2009-12-24 14:39:00,1.6287,1.62965,1.62855,1.6295,161100000.0
2009-12-24 14:40:00,1.6295,1.62985,1.62925,1.62965,167900000.0
2009-12-24 14:41:00,1.6297,1.6304,1.62965,1.62975,64600000.0
2009-12-24 14:42:00,1.62985,1.6299,1.62975,1.62975,28600000.0
2009-12-24 14:43:00,1.62965,1.62985,1.6295,1.6296,56300000.0
2009-12-24 14:44:00,1.6296,1.6297,1.62955,1.6297,60800000.0
2009-12-24 14:45:00,1.6297,1.6298,1.62955,1.6298,49900000.0
2009-12-24 14:46:00,1.6298,1.6298,1.62965,1.6298,29800000.0
2009-12-24 14:47:00,1.62975,1.6298,1.6296,1.6297,35400000.0
2009-12-24 14:48:00,1.6296,1.6299,1.6296,1.6298,36600000.0
2009-12-24 14:49:00,1.6297,1.6298,1.6296,1.6296,39800000.0
2009-12-24 14:50:00,1.62955,1.6296,1.6292,1.6293,21800000.0
2009-12-24 14:51:00,1.6293,1.62955,1.6292,1.6294,51400000.0
2009-12-24 14:52:00,1.6294,1.62985,1.62935,1.62985,98800000.0
2009-12-24 14:53:00,1.62985,1.62985,1.62935,1.62935,69700000.0
2009-12-24 14:54:00,1.62935,1.62945,1.6293,1.6293,29400000.0
2009-12-24 14:55:00,1.6293,1.6293,1.62875,1.62905,65000000.0
2009-12-24 14:56:00,1.62905,1.62925,1.62905,1.62915,52300000.0
2009-12-24 14:57:00,1.6291,1.62915,1.629,1.629,11900000.0
2009-12-24 14:58:00,1.629,1.629,1.6289,1.629,15600000.0
2009-12-24 14:59:00,1.62895,1.6294,1.6289,1.6294,67800000.0
2009-12-24 15:00:00,1.6294,1.62945,1.62915,1.6293,51600000.0
2009-12-24 15:01:00,1.6293,1.6293,1.62895,1.629,34100000.0
2009-12-24 15:02:00,1.62895,1.62895,1.6286,1.62885,85800000.0
2009-12-24 15:03:00,1.62885,1.629,1.6288,1.629,32500000.0
2009-12-24 15:04:00,1.62915,1.63005,1.62905,1.63,69500000.0
2009-12-24 15:05:00,1.63,1.63015,1.62985,1.63015,57800000.0
2009-12-24 15:06:00,1.63015,1.63015,1.6298,1.6298,46000000.0
2009-12-24 15:07:00,1.6297,1.6298,1.62965,1.6298,18200000.0
2009-12-24 15:08:00,1.6298,1.6299,1.6296,1.6298,41600000.0
2009-12-24 15:09:00,1.62985,1.62995,1.6296,1.62975,62200000.0
2009-12-24 15:10:00,1.62975,1.62975,1.62945,1.6295,37400000.0
2009-12-24 15:11:00,1.62955,1.6297,1.62935,1.6296,42300000.0
2009-12-24 15:12:00,1.6295,1.62965,1.6292,1.62925,42100000.0
2009-12-24 15:13:00,1.62925,1.6299,1.62905,1.62945,120400000.0
2009-12-24 15:14:00,1.62935,1.62955,1.62915,1.6293,96100000.0
2009-12-24 15:15:00,1.6292,1.6293,1.629,1.62925,99800000.0
2009-12-24 15:16:00,1.6292,1.62955,1.6291,1.6295,56000000.0
2009-12-24 15:17:00,1.62955,1.6301,1.62915,1.6295,112900000.0
2009-12-24 15:18:00,1.6296,1.62985,1.6292,1.62945,157300000.0
2009-12-24 15:19:00,1.6292,1.6295,1.629,1.6294,56800000.0
2009-12-24 15:20:00,1.6293,1.6293,1.6291,1.6291,19800000.0
2009-12-24 15:21:00,1.6291,1.6291,1.62865,1.62875,62800000.0
2009-12-24 15:22:00,1.62875,1.62875,1.6283,1.62845,67500000.0
2009-12-24 15:23:00,1.6285,1.6287,1.62815,1.6286,53000000.0
2009-12-24 15:24:00,1.62865,1.62865,1.6286,1.6286,7200000.0
2009-12-24 15:25:00,1.6285,1.6286,1.6285,1.6286,15000000.0
2009-12-24 15:26:00,1.62865,1.62875,1.6286,1.62875,21600000.0
2009-12-24 15:27:00,1.6288,1.6288,1.62875,1.6288,7600000.0
2009-12-24 15:28:00,1.6287,1.6288,1.6287,1.6288,17100000.0
2009-12-24 15:29:00,1.6288,1.62885,1.6286,1.6286,65400000.0
2009-12-24 15:30:00,1.62865,1.62945,1.62845,1.62945,417900000.0
2009-12-24 15:31:00,1.6295,1.63005,1.6293,1.6299,145400000.0
2009-12-24 15:32:00,1.62995,1.6302,1.62995,1.63,71200000.0
2009-12-24 15:33:00,1.63,1.6305,1.63,1.6305,53500000.0
2009-12-24 15:34:00,1.63045,1.63045,1.62975,1.6299,124300000.0
2009-12-24 15:35:00,1.62985,1.62985,1.62905,1.62915,65500000.0
2009-12-24 15:36:00,1.62915,1.62955,1.62905,1.62955,60500000.0
2009-12-24 15:37:00,1.62955,1.62965,1.6293,1.62955,91000000.0
2009-12-24 15:38:00,1.62955,1.62985,1.62955,1.6298,40800000.0
2009-12-24 15:39:00,1.62985,1.63045,1.6298,1.62995,47600000.0
2009-12-24 15:40:00,1.63005,1.63025,1.63005,1.63005,35900000.0
2009-12-24 15:41:00,1.63005,1.63035,1.63005,1.63035,24000000.0
2009-12-24 15:42:00,1.63045,1.6308,1.63045,1.6307,70900000.0
2009-12-24 15:43:00,1.6308,1.6308,1.63005,1.63015,59100000.0
2009-12-24 15:44:00,1.6301,1.63075,1.6301,1.63075,112400000.0
2009-12-24 15:45:00,1.6308,1.6309,1.6306,1.6306,52700000.0
2009-12-24 15:46:00,1.63055,1.6308,1.6303,1.63035,98300000.0
2009-12-24 15:47:00,1.63045,1.63105,1.6304,1.63105,40700000.0
2009-12-24 15:48:00,1.63125,1.63125,1.6311,1.6311,6100000.0
2009-12-24 15:49:00,1.6311,1.63125,1.63095,1.63095,14600000.0
2009-12-24 15:50:00,1.631,1.63115,1.6308,1.63095,28800000.0
2009-12-24 15:51:00,1.63095,1.63095,1.6305,1.63055,51300000.0
2009-12-24 15:52:00,1.63055,1.6308,1.6303,1.6306,122300000.0
2009-12-24 15:53:00,1.6306,1.6308,1.6304,1.63045,199400000.0
2009-12-24 15:54:00,1.63045,1.6309,1.63045,1.6309,84400000.0
2009-12-24 15:55:00,1.63095,1.631,1.63025,1.63035,135100000.0
2009-12-24 15:56:00,1.6303,1.6303,1.62995,1.6301,207700000.0
2009-12-24 15:57:00,1.6301,1.6302,1.62985,1.63,136100000.0
2009-12-24 15:58:00,1.62995,1.63,1.6298,1.62995,136500000.0
2009-12-24 15:59:00,1.63,1.63015,1.63,1.63,24200000.0
2009-12-24 16:00:00,1.62995,1.63035,1.62995,1.63025,145600000.0
2009-12-24 16:01:00,1.63025,1.63025,1.63025,1.63025,1400000.0
2009-12-24 16:02:00,1.6303,1.63075,1.6302,1.63065,134200000.0
2009-12-24 16:03:00,1.63065,1.63085,1.6306,1.6307,182700000.0
2009-12-24 16:04:00,1.63055,1.6306,1.63045,1.63045,101100000.0
2009-12-24 16:05:00,1.6305,1.6306,1.6305,1.63055,10200000.0
2009-12-24 16:06:00,1.63055,1.6308,1.63055,1.6308,66200000.0
2009-12-24 16:07:00,1.63085,1.631,1.63055,1.63085,164100000.0
2009-12-24 16:08:00,1.63085,1.63095,1.63075,1.63075,48000000.0
2009-12-24 16:09:00,1.63075,1.63075,1.63055,1.63055,69500000.0
2009-12-24 16:10:00,1.63055,1.63075,1.6305,1.6305,63000000.0
2009-12-24 16:11:00,1.63055,1.6308,1.6304,1.63045,122700000.0
2009-12-24 16:12:00,1.6305,1.6306,1.63045,1.63055,118000000.0
2009-12-24 16:13:00,1.63055,1.6306,1.6304,1.63055,50500000.0
2009-12-24 16:14:00,1.6304,1.63155,1.6304,1.63115,318100000.0
2009-12-24 16:15:00,1.63105,1.6311,1.6306,1.6306,108900000.0
2009-12-24 16:16:00,1.63055,1.63055,1.63035,1.63055,130400000.0
2009-12-24 16:17:00,1.63075,1.6308,1.63035,1.63035,178300000.0
2009-12-24 16:18:00,1.63035,1.6305,1.63015,1.63015,79100000.0
2009-12-24 16:19:00,1.63015,1.6313,1.63015,1.6311,135600000.0
2009-12-24 16:20:00,1.6311,1.63125,1.6308,1.6308,23600000.0
2009-12-24 16:21:00,1.6307,1.6307,1.63055,1.63065,24400000.0
2009-12-24 16:22:00,1.6306,1.63065,1.63035,1.63035,32200000.0
2009-12-24 16:23:00,1.6303,1.63035,1.63005,1.6302,61900000.0
2009-12-24 16:24:00,1.63005,1.63005,1.62955,1.62965,97100000.0
2009-12-24 16:25:00,1.62975,1.6299,1.62945,1.6298,105700000.0
2009-12-24 16:26:00,1.62985,1.62985,1.62935,1.6294,102500000.0
2009-12-24 16:27:00,1.6294,1.62975,1.6294,1.62975,105800000.0
2009-12-24 16:28:00,1.6297,1.6299,1.6297,1.62985,37200000.0
2009-12-24 16:29:00,1.62985,1.63005,1.6298,1.6298,41400000.0
2009-12-24 16:30:00,1.6297,1.6297,1.62955,1.62955,42900000.0
2009-12-24 16:31:00,1.6295,1.62955,1.6294,1.62945,26000000.0
2009-12-24 16:32:00,1.6294,1.6294,1.62925,1.62925,122900000.0
2009-12-24 16:33:00,1.6292,1.62955,1.6292,1.6295,15700000.0
2009-12-24 16:34:00,1.6295,1.6295,1.6293,1.6293,13100000.0
2009-12-24 16:35:00,1.62925,1.62965,1.62925,1.6296,93300000.0
2009-12-24 16:36:00,1.6296,1.6296,1.62895,1.629,194800000.0
2009-12-24 16:37:00,1.62895,1.62925,1.62895,1.62925,171100000.0
2009-12-24 16:38:00,1.62925,1.62925,1.62895,1.62895,364200000.0
2009-12-24 16:39:00,1.62895,1.62915,1.62885,1.62885,281800000.0
2009-12-24 16:40:00,1.6289,1.62945,1.6289,1.6293,52700000.0
2009-12-24 16:41:00,1.62925,1.62935,1.62925,1.62935,28200000.0
2009-12-24 16:42:00,1.62935,1.6294,1.62925,1.62925,55200000.0
2009-12-24 16:43:00,1.62915,1.6297,1.62915,1.6297,42500000.0
2009-12-24 16:44:00,1.6297,1.6297,1.6295,1.6296,68400000.0
2009-12-24 16:45:00,1.62955,1.6297,1.62925,1.62955,106000000.0
2009-12-24 16:46:00,1.6295,1.62955,1.6293,1.6293,38600000.0
2009-12-24 16:47:00,1.6293,1.6294,1.6293,1.6294,55700000.0
2009-12-24 16:48:00,1.6294,1.6294,1.6292,1.6292,53700000.0
2009-12-24 16:49:00,1.6292,1.6294,1.62905,1.6293,32600000.0
2009-12-24 16:50:00,1.62935,1.62935,1.6291,1.6292,34000000.0
2009-12-24 16:51:00,1.6292,1.62925,1.62885,1.62895,122700000.0
2009-12-24 16:52:00,1.6289,1.629,1.6289,1.629,31600000.0
2009-12-24 16:53:00,1.62895,1.629,1.6288,1.629,63600000.0
2009-12-24 16:54:00,1.629,1.6292,1.629,1.6292,44500000.0
2009-12-24 16:55:00,1.6292,1.6292,1.62875,1.6288,38200000.0
2009-12-24 16:56:00,1.6288,1.629,1.6288,1.629,31000000.0
2009-12-24 16:57:00,1.62905,1.62905,1.62875,1.62885,73500000.0
2009-12-24 16:58:00,1.62885,1.62905,1.62805,1.6283,61200000.0
2009-12-24 16:59:00,1.6284,1.6287,1.6284,1.6286,43600000.0
2009-12-24 17:00:00,1.6286,1.62895,1.6286,1.62895,27900000.0
2009-12-24 17:01:00,1.62895,1.629,1.62845,1.62845,74200000.0
2009-12-24 17:02:00,1.6285,1.6286,1.62825,1.62855,35500000.0
2009-12-24 17:03:00,1.62835,1.62835,1.6274,1.62785,83700000.0
2009-12-24 17:04:00,1.6278,1.6283,1.6276,1.6283,81700000.0
2009-12-24 17:05:00,1.62835,1.6286,1.62825,1.6284,35700000.0
2009-12-24 17:06:00,1.62825,1.62825,1.6279,1.628,70000000.0
2009-12-24 17:07:00,1.628,1.6282,1.6278,1.6278,33600000.0
2009-12-24 17:08:00,1.62785,1.6281,1.6278,1.62795,63000000.0
2009-12-24 17:09:00,1.628,1.6282,1.628,1.62805,44900000.0
2009-12-24 17:10:00,1.6282,1.6283,1.62815,1.62815,13600000.0
2009-12-24 17:11:00,1.62825,1.6286,1.628,1.6286,34300000.0
2009-12-24 17:12:00,1.6286,1.62875,1.6286,1.6286,31400000.0
2009-12-24 17:13:00,1.62865,1.62875,1.6286,1.6287,41400000.0
2009-12-24 17:14:00,1.62865,1.62865,1.6286,1.6286,45700000.0
2009-12-24 17:15:00,1.6286,1.62865,1.6286,1.62865,28100000.0
2009-12-24 17:16:00,1.62865,1.62885,1.62865,1.62875,32400000.0
2009-12-24 17:17:00,1.6289,1.62945,1.6289,1.6293,83600000.0
2009-12-24 17:18:00,1.62935,1.62935,1.62895,1.629,42000000.0
2009-12-24 17:19:00,1.62895,1.629,1.6284,1.6287,48500000.0
2009-12-24 17:20:00,1.62875,1.62875,1.6283,1.62855,81400000.0
2009-12-24 17:21:00,1.6285,1.6286,1.6284,1.6285,45800000.0
2009-12-24 17:22:00,1.62845,1.62845,1.6284,1.6284,6400000.0
2009-12-24 17:23:00,1.6284,1.62845,1.6283,1.6284,65200000.0
2009-12-24 17:24:00,1.62855,1.62865,1.6284,1.62865,23000000.0
2009-12-24 17:25:00,1.62865,1.62865,1.6285,1.6285,11500000.0
2009-12-24 17:26:00,1.6285,1.6288,1.6285,1.6288,39700000.0
2009-12-24 17:27:00,1.62865,1.6287,1.62855,1.62855,25400000.0
2009-12-24 17:28:00,1.62845,1.62865,1.62845,1.6286,25500000.0
2009-12-24 17:29:00,1.62865,1.62865,1.6286,1.62865,9800000.0
2009-12-24 17:30:00,1.6286,1.62865,1.6283,1.6284,123000000.0
2009-12-24 17:31:00,1.6284,1.6285,1.62835,1.6284,95400000.0
2009-12-24 17:32:00,1.6285,1.62855,1.6285,1.6285,5000000.0
2009-12-24 17:33:00,1.62845,1.62845,1.62835,1.6284,32600000.0
2009-12-24 17:34:00,1.62845,1.6285,1.6274,1.62845,106600000.0
2009-12-24 17:35:00,1.62835,1.62845,1.6278,1.6281,62500000.0
2009-12-24 17:36:00,1.6281,1.6281,1.6276,1.6276,35700000.0
2009-12-24 17:37:00,1.62765,1.628,1.62765,1.628,32600000.0
2009-12-24 17:38:00,1.628,1.62815,1.6279,1.628,42100000.0
2009-12-24 17:39:00,1.628,1.62815,1.62775,1.6278,111600000.0
2009-12-24 17:40:00,1.6278,1.62825,1.6277,1.62815,55400000.0
2009-12-24 17:41:00,1.62815,1.6282,1.62815,1.62815,8600000.0
2009-12-24 17:42:00,1.62815,1.62835,1.62805,1.6282,125900000.0
2009-12-24 17:43:00,1.6282,1.62835,1.628,1.6281,155700000.0
2009-12-24 17:44:00,1.6281,1.6283,1.62805,1.62825,94100000.0
2009-12-24 17:45:00,1.62825,1.62845,1.62815,1.6284,77600000.0
2009-12-24 17:46:00,1.62835,1.62885,1.62835,1.6286,41400000.0
2009-12-24 17:47:00,1.6286,1.62875,1.6285,1.62865,20000000.0
2009-12-24 17:48:00,1.6287,1.6289,1.62865,1.6289,21600000.0
2009-12-24 17:49:00,1.62895,1.62965,1.6288,1.62935,115200000.0
2009-12-24 17:50:00,1.62935,1.6295,1.62895,1.62935,148800000.0
2009-12-24 17:51:00,1.6293,1.62945,1.62925,1.62925,57000000.0
2009-12-24 17:52:00,1.62925,1.62965,1.6279,1.6283,83900000.0
2009-12-24 17:53:00,1.62835,1.6287,1.6281,1.6287,53600000.0
2009-12-24 17:54:00,1.6288,1.629,1.62825,1.62865,150600000.0
2009-12-24 17:55:00,1.6288,1.6294,1.62875,1.6291,146100000.0
2009-12-24 17:56:00,1.62905,1.6294,1.62905,1.6292,46500000.0
2009-12-24 17:57:00,1.62915,1.62945,1.6288,1.6294,35600000.0
2009-12-24 17:58:00,1.6294,1.6294,1.62895,1.6292,67900000.0
2009-12-24 17:59:00,1.62925,1.62925,1.62725,1.62725,148400000.0
2009-12-24 18:00:00,1.6268,1.62725,1.62625,1.62725,157500000.0
2009-12-24 18:01:00,1.62715,1.62735,1.62705,1.6271,52600000.0
2009-12-24 18:02:00,1.6271,1.62745,1.627,1.62705,41000000.0
2009-12-24 18:03:00,1.62695,1.62705,1.6266,1.62695,54200000.0
2009-12-24 18:04:00,1.62695,1.6273,1.62695,1.62705,69900000.0
2009-12-24 18:05:00,1.62705,1.6275,1.62705,1.6275,52400000.0
2009-12-24 18:06:00,1.62745,1.62745,1.6269,1.62715,54900000.0
2009-12-24 18:07:00,1.62715,1.6275,1.62715,1.6274,38300000.0
2009-12-24 18:08:00,1.6274,1.62785,1.62735,1.62735,29700000.0
2009-12-24 18:09:00,1.6273,1.62735,1.6272,1.6273,37200000.0
2009-12-24 18:10:00,1.62735,1.6278,1.6272,1.62745,136600000.0
2009-12-24 18:11:00,1.62745,1.6275,1.62715,1.62715,73700000.0
2009-12-24 18:12:00,1.62715,1.6272,1.62715,1.6272,24300000.0
2009-12-24 18:13:00,1.6273,1.62745,1.6272,1.62745,47700000.0
2009-12-24 18:14:00,1.6275,1.628,1.62745,1.6276,72400000.0
2009-12-24 18:15:00,1.62765,1.62775,1.6276,1.6277,55500000.0
2009-12-24 18:16:00,1.6277,1.6278,1.6275,1.6276,40600000.0
2009-12-24 18:17:00,1.62765,1.62775,1.62755,1.6276,56400000.0
2009-12-24 18:18:00,1.6276,1.62805,1.6276,1.628,19200000.0
2009-12-24 18:19:00,1.628,1.62805,1.6279,1.62805,71600000.0
2009-12-24 18:20:00,1.62805,1.6281,1.6279,1.62795,63600000.0
2009-12-24 18:21:00,1.62795,1.62805,1.62795,1.628,44200000.0
2009-12-24 18:22:00,1.628,1.62805,1.628,1.628,19000000.0
2009-12-24 18:23:00,1.628,1.6281,1.62795,1.628,14000000.0
2009-12-24 18:24:00,1.628,1.62825,1.6278,1.628,107300000.0
2009-12-24 18:25:00,1.62785,1.62795,1.62745,1.62745,77400000.0
2009-12-24 18:26:00,1.62745,1.6281,1.62745,1.62765,136300000.0
2009-12-24 18:27:00,1.62755,1.628,1.6275,1.6278,94300000.0
2009-12-24 18:28:00,1.6277,1.62795,1.62755,1.62755,21600000.0
2009-12-24 18:29:00,1.62755,1.6279,1.6275,1.6279,46800000.0
2009-12-24 18:30:00,1.62785,1.628,1.62775,1.6278,73400000.0
2009-12-24 18:31:00,1.6278,1.6278,1.6278,1.6278,9000000.0
2009-12-24 18:32:00,1.6278,1.6278,1.6278,1.6278,8000000.0
2009-12-24 18:33:00,1.6278,1.62805,1.6278,1.62805,42400000.0
2009-12-24 18:34:00,1.6281,1.6287,1.6281,1.6287,60200000.0
2009-12-24 18:35:00,1.6287,1.6287,1.6286,1.6286,21000000.0
2009-12-24 18:36:00,1.62845,1.6286,1.6282,1.62835,63300000.0
2009-12-24 18:37:00,1.6283,1.62845,1.62815,1.6284,42600000.0
2009-12-24 18:38:00,1.62835,1.62835,1.62835,1.62835,1400000.0
2009-12-24 18:39:00,1.6284,1.6284,1.6283,1.62835,7200000.0
2009-12-24 18:40:00,1.6283,1.62845,1.6282,1.6284,18100000.0
2009-12-24 18:41:00,1.62726,1.62754,1.62725,1.62728,6400000.0
2009-12-24 18:42:00,1.62845,1.62845,1.6283,1.6283,6400000.0
2009-12-24 18:43:00,1.6282,1.6282,1.6282,1.6282,2600000.0
2009-12-24 18:44:00,1.62815,1.6282,1.62805,1.62815,21500000.0
2009-12-24 18:45:00,1.6282,1.6283,1.6278,1.6278,17300000.0
2009-12-24 18:46:00,1.62775,1.62775,1.627,1.62725,61700000.0
2009-12-24 18:47:00,1.6276,1.6278,1.62705,1.6272,36600000.0
2009-12-24 18:48:00,1.6272,1.62725,1.6272,1.6272,7200000.0
2009-12-24 18:49:00,1.6272,1.62765,1.6272,1.62765,4300000.0
2009-12-24 18:50:00,1.6278,1.6278,1.62705,1.6278,20400000.0
2009-12-24 18:51:00,1.6278,1.6278,1.6278,1.6278,14000000.0
2009-12-24 18:52:00,1.6278,1.6278,1.6278,1.6278,16000000.0
2009-12-24 18:53:00,1.6278,1.6278,1.6278,1.6278,10000000.0
2009-12-24 18:54:00,1.6278,1.6278,1.6278,1.6278,31000000.0
2009-12-24 18:55:00,1.6278,1.62795,1.6278,1.6278,40600000.0
2009-12-24 18:56:00,1.6278,1.62825,1.6278,1.628,42600000.0
2009-12-24 18:57:00,1.62785,1.62785,1.6278,1.6278,28000000.0
2009-12-24 18:58:00,1.6278,1.6278,1.6278,1.6278,15000000.0
2009-12-24 18:59:00,1.6278,1.6278,1.6278,1.6278,10000000.0
2009-12-24 19:00:00,1.6278,1.6278,1.6271,1.6272,28400000.0
2009-12-24 19:01:00,1.6273,1.6278,1.6273,1.6278,18000000.0
2009-12-24 19:02:00,1.6278,1.6281,1.6278,1.6279,47400000.0
2009-12-24 19:03:00,1.62795,1.6281,1.6279,1.6279,32100000.0
2009-12-24 19:04:00,1.62785,1.62785,1.6278,1.6278,19600000.0
2009-12-24 19:05:00,1.6278,1.6278,1.6278,1.6278,12000000.0
2009-12-24 19:06:00,1.62775,1.62775,1.6269,1.627,64900000.0
2009-12-24 19:07:00,1.627,1.627,1.6265,1.6266,59200000.0
2009-12-24 19:08:00,1.62655,1.62665,1.62655,1.6266,36400000.0
2009-12-24 19:09:00,1.62655,1.6278,1.62655,1.62705,51800000.0
2009-12-24 19:10:00,1.6272,1.6272,1.6267,1.6268,49800000.0
2009-12-24 19:11:00,1.6268,1.6269,1.62675,1.6269,8400000.0
2009-12-24 19:12:00,1.6269,1.6269,1.6265,1.6266,26000000.0
2009-12-24 19:13:00,1.6266,1.62695,1.6265,1.6269,58700000.0
2009-12-24 19:14:00,1.62695,1.627,1.62695,1.627,4200000.0
2009-12-24 19:15:00,1.627,1.627,1.627,1.627,1400000.0
2009-12-24 19:16:00,1.62705,1.62715,1.62625,1.6265,66800000.0
2009-12-24 19:17:00,1.6265,1.62655,1.62615,1.62655,23000000.0
2009-12-24 19:18:00,1.6265,1.6265,1.6263,1.6265,19800000.0
2009-12-24 19:19:00,1.6265,1.6266,1.6265,1.62655,18000000.0
2009-12-24 19:20:00,1.62645,1.62655,1.62645,1.62655,11600000.0
2009-12-24 19:21:00,1.62655,1.6266,1.62635,1.62635,19000000.0
2009-12-24 19:22:00,1.62635,1.62635,1.62635,1.62635,7600000.0
2009-12-24 19:23:00,1.62635,1.62635,1.6263,1.62635,16600000.0
2009-12-24 19:24:00,1.6263,1.6263,1.6262,1.62625,24900000.0
2009-12-24 19:25:00,1.62625,1.62625,1.6262,1.6262,8800000.0
2009-12-24 19:26:00,1.6262,1.62625,1.62615,1.6262,20200000.0
2009-12-24 19:27:00,1.62635,1.6266,1.62635,1.6266,18100000.0
2009-12-24 19:28:00,1.62655,1.627,1.62655,1.627,36400000.0
2009-12-24 19:29:00,1.6271,1.62725,1.62665,1.62705,117600000.0
2009-12-24 19:30:00,1.627,1.6271,1.62675,1.62675,42600000.0
2009-12-24 19:31:00,1.62695,1.6274,1.62685,1.6274,70000000.0
2009-12-24 19:32:00,1.6274,1.62745,1.6273,1.6273,22100000.0
2009-12-24 19:33:00,1.62735,1.6275,1.6273,1.6274,15400000.0
2009-12-24 19:34:00,1.6274,1.6274,1.62715,1.62715,16100000.0
2009-12-24 19:35:00,1.6272,1.62745,1.6272,1.6273,28000000.0
2009-12-24 19:36:00,1.6273,1.6273,1.6273,1.6273,1000000.0
2009-12-24 19:37:00,1.6274,1.62745,1.62735,1.6274,16600000.0
2009-12-24 19:38:00,1.6274,1.62765,1.6274,1.62765,7200000.0
2009-12-24 19:39:00,1.6277,1.6277,1.6274,1.6274,8000000.0
2009-12-24 19:40:00,1.62735,1.62735,1.62735,1.62735,1400000.0
2009-12-24 19:41:00,1.62735,1.6277,1.62735,1.6274,14200000.0
2009-12-24 19:42:00,1.62745,1.62785,1.62745,1.62785,25400000.0
2009-12-24 19:43:00,1.62785,1.62785,1.6276,1.62765,11600000.0
2009-12-24 19:44:00,1.6277,1.6277,1.62765,1.62765,11000000.0
2009-12-24 19:45:00,1.6277,1.6277,1.6277,1.6277,1000000.0
2009-12-24 19:46:00,1.6276,1.62765,1.6276,1.62765,4800000.0
2009-12-24 19:48:00,1.62765,1.62765,1.62735,1.62735,14200000.0
2009-12-24 19:49:00,1.62735,1.6274,1.62725,1.62725,11400000.0
2009-12-24 19:50:00,1.62735,1.62765,1.62735,1.62765,10000000.0
2009-12-24 19:51:00,1.62755,1.6279,1.6274,1.62765,38400000.0
2009-12-24 19:52:00,1.62765,1.62765,1.62755,1.62765,5600000.0
2009-12-24 19:53:00,1.62765,1.62765,1.62755,1.62755,5000000.0
2009-12-24 19:54:00,1.6276,1.62765,1.6276,1.62765,2600000.0
2009-12-24 19:55:00,1.62765,1.62765,1.62765,1.62765,1000000.0
2009-12-24 19:56:00,1.62755,1.62755,1.62645,1.6265,43400000.0
2009-12-24 19:57:00,1.62665,1.62665,1.62655,1.6266,35500000.0
2009-12-24 19:58:00,1.6266,1.6266,1.6252,1.6252,87600000.0
2009-12-24 19:59:00,1.6254,1.6254,1.62335,1.62365,99500000.0
2009-12-24 20:00:00,1.62365,1.6261,1.62345,1.6261,73600000.0
2009-12-24 20:01:00,1.6261,1.62625,1.6257,1.6259,34400000.0
2009-12-24 20:02:00,1.6258,1.626,1.6258,1.626,9600000.0
2009-12-24 20:03:00,1.62605,1.6261,1.62605,1.6261,3000000.0
2009-12-24 20:04:00,1.62605,1.6263,1.626,1.6263,13800000.0
2009-12-24 20:05:00,1.6263,1.6264,1.62615,1.62615,29600000.0
2009-12-24 20:06:00,1.6261,1.62615,1.62605,1.6261,12000000.0
2009-12-24 20:07:00,1.62605,1.6262,1.6259,1.6262,15800000.0
2009-12-24 20:08:00,1.6261,1.6261,1.62565,1.62575,22400000.0
2009-12-24 20:09:00,1.62585,1.62605,1.6257,1.62575,62200000.0
2009-12-24 20:10:00,1.6257,1.62575,1.6257,1.62575,8800000.0
2009-12-24 20:11:00,1.6257,1.62615,1.6257,1.6261,27100000.0
2009-12-24 20:12:00,1.62615,1.62635,1.62615,1.62635,24600000.0
2009-12-24 20:13:00,1.62635,1.62645,1.62635,1.62635,31700000.0
2009-12-24 20:14:00,1.62635,1.62695,1.62625,1.62695,61600000.0
2009-12-24 20:15:00,1.6268,1.62725,1.62545,1.6264,60200000.0
2009-12-24 20:16:00,1.6265,1.6265,1.6265,1.6265,1600000.0
2009-12-24 20:17:00,1.62665,1.6271,1.62665,1.6271,18600000.0
2009-12-24 20:18:00,1.6271,1.6276,1.62695,1.62695,34400000.0
2009-12-24 20:19:00,1.62685,1.62705,1.62665,1.62675,45400000.0
2009-12-24 20:20:00,1.62675,1.6272,1.62675,1.62685,49000000.0
2009-12-24 20:21:00,1.62695,1.62695,1.62695,1.62695,1600000.0
2009-12-24 20:22:00,1.62695,1.62695,1.62675,1.62695,14400000.0
2009-12-24 20:23:00,1.62705,1.62705,1.62685,1.62705,39100000.0
2009-12-24 20:24:00,1.62705,1.62705,1.62645,1.62665,32100000.0
2009-12-24 20:25:00,1.62665,1.62665,1.62635,1.62645,19400000.0
2009-12-24 20:26:00,1.62655,1.62655,1.62635,1.62635,9600000.0
2009-12-24 20:27:00,1.62635,1.62645,1.62635,1.62645,14400000.0
2009-12-24 20:28:00,1.62635,1.62675,1.62635,1.62675,36600000.0
2009-12-24 20:29:00,1.62675,1.62695,1.62675,1.62695,8800000.0
2009-12-24 20:30:00,1.6269,1.6269,1.62665,1.6267,12000000.0
2009-12-24 20:31:00,1.6268,1.6268,1.6268,1.6268,2800000.0
2009-12-24 20:32:00,1.62695,1.62695,1.6267,1.62685,15400000.0
2009-12-24 20:33:00,1.62685,1.62685,1.6267,1.6268,10800000.0
2009-12-24 20:34:00,1.6268,1.6268,1.6267,1.6267,4200000.0
2009-12-24 20:35:00,1.62665,1.62665,1.62655,1.62655,2400000.0
2009-12-24 20:36:00,1.6265,1.6268,1.62645,1.6268,7400000.0
2009-12-24 20:37:00,1.6268,1.6268,1.62635,1.62635,2700000.0
2009-12-24 20:38:00,1.62645,1.6269,1.62645,1.6267,20900000.0
2009-12-24 20:39:00,1.62665,1.62665,1.62615,1.6266,64400000.0
2009-12-24 20:40:00,1.62655,1.6267,1.62655,1.62665,16000000.0
2009-12-24 20:41:00,1.62655,1.6268,1.6262,1.62675,18600000.0
2009-12-24 20:42:00,1.62675,1.62675,1.62565,1.62645,16600000.0
2009-12-24 20:43:00,1.6265,1.6265,1.62645,1.62645,8900000.0
2009-12-24 20:44:00,1.6265,1.6266,1.62645,1.6266,7400000.0
2009-12-24 20:45:00,1.6266,1.6266,1.62645,1.6266,10700000.0
2009-12-24 20:46:00,1.62665,1.6267,1.6266,1.6267,5400000.0
2009-12-24 20:49:00,1.6267,1.62675,1.6267,1.62675,2800000.0
2009-12-24 20:50:00,1.6268,1.62705,1.6268,1.62685,12800000.0
2009-12-24 20:51:00,1.6269,1.6269,1.6269,1.6269,1000000.0
2009-12-24 20:52:00,1.62685,1.6269,1.62685,1.6269,7200000.0
2009-12-24 20:53:00,1.62685,1.62725,1.6262,1.6263,48000000.0
2009-12-24 20:54:00,1.6264,1.6264,1.6264,1.6264,5600000.0
2009-12-24 20:55:00,1.62645,1.62725,1.62645,1.62715,21000000.0
2009-12-24 20:56:00,1.627,1.6271,1.6269,1.62695,11900000.0
2009-12-24 20:57:00,1.6269,1.6269,1.62585,1.6262,12600000.0
2009-12-24 20:58:00,1.6263,1.62645,1.6262,1.6262,19200000.0
2009-12-24 20:59:00,1.6262,1.6262,1.6256,1.62615,18800000.0
2009-12-24 21:00:00,1.62615,1.6262,1.62615,1.62615,16800000.0
2009-12-24 21:01:00,1.6262,1.62645,1.62615,1.62645,16400000.0
2009-12-24 21:02:00,1.6265,1.62655,1.6265,1.62655,4000000.0
2009-12-24 21:03:00,1.62645,1.62645,1.62645,1.62645,2000000.0
2009-12-24 21:04:00,1.6265,1.6265,1.6263,1.6263,5400000.0
2009-12-24 21:05:00,1.62625,1.62625,1.6262,1.62625,7000000.0
2009-12-24 21:06:00,1.62625,1.6263,1.62615,1.6263,4600000.0
2009-12-24 21:07:00,1.62635,1.6264,1.62635,1.62635,9000000.0
2009-12-24 21:08:00,1.6264,1.6264,1.62625,1.6263,11000000.0
2009-12-24 21:09:00,1.62635,1.62635,1.6259,1.62605,7700000.0
2009-12-24 21:10:00,1.6261,1.6261,1.6261,1.6261,1000000.0
2009-12-24 21:11:00,1.626,1.6261,1.626,1.6261,9000000.0
2009-12-24 21:12:00,1.626,1.626,1.626,1.626,2000000.0
2009-12-24 21:13:00,1.62605,1.62605,1.6257,1.6258,24000000.0
2009-12-24 21:14:00,1.62575,1.62575,1.6257,1.6257,4000000.0
2009-12-24 21:15:00,1.62565,1.62565,1.62565,1.62565,1400000.0
2009-12-24 21:16:00,1.6257,1.62605,1.62515,1.62515,19200000.0
2009-12-24 21:17:00,1.62515,1.62525,1.62485,1.62485,43600000.0
2009-12-24 21:18:00,1.62485,1.6258,1.62485,1.6258,11900000.0
2009-12-24 21:19:00,1.62585,1.6259,1.62545,1.6259,21400000.0
2009-12-24 21:20:00,1.62595,1.62595,1.62495,1.62495,26100000.0
2009-12-24 21:21:00,1.625,1.6253,1.625,1.62505,20000000.0
2009-12-24 21:22:00,1.625,1.6257,1.625,1.625,26000000.0
2009-12-24 21:23:00,1.62515,1.6259,1.62515,1.62585,36100000.0
2009-12-24 21:24:00,1.62585,1.626,1.62495,1.626,65000000.0
2009-12-24 21:25:00,1.62595,1.6261,1.62575,1.6261,37800000.0
2009-12-24 21:26:00,1.62605,1.62605,1.6245,1.6245,28900000.0
2009-12-24 21:27:00,1.62405,1.6254,1.62405,1.62415,24200000.0
2009-12-24 21:28:00,1.62435,1.62435,1.6232,1.6232,19200000.0
2009-12-24 21:29:00,1.6238,1.62435,1.6238,1.62435,33300000.0
2009-12-24 21:30:00,1.62435,1.62435,1.62425,1.6243,8000000.0
2009-12-24 21:31:00,1.6247,1.625,1.6247,1.62495,8200000.0
2009-12-24 21:32:00,1.62505,1.62565,1.62505,1.62565,17600000.0
2009-12-24 21:33:00,1.62555,1.62575,1.62525,1.62525,11800000.0
2009-12-24 21:34:00,1.62535,1.62555,1.6252,1.62525,9200000.0
2009-12-24 21:35:00,1.62525,1.62535,1.6252,1.6252,7200000.0
2009-12-24 21:36:00,1.6252,1.6255,1.6252,1.6255,4600000.0
2009-12-24 21:38:00,1.6256,1.6256,1.6256,1.6256,5200000.0
2009-12-24 21:39:00,1.62555,1.62555,1.6255,1.6255,4200000.0
2009-12-24 21:41:00,1.62545,1.62565,1.6254,1.62565,11800000.0
2009-12-24 21:42:00,1.6255,1.626,1.6253,1.62595,35000000.0
2009-12-24 21:43:00,1.62595,1.6261,1.62585,1.62595,18000000.0
2009-12-24 21:45:00,1.6258,1.6258,1.62575,1.62575,2400000.0
2009-12-24 21:46:00,1.62585,1.6259,1.62585,1.6259,8400000.0
2009-12-24 21:47:00,1.6259,1.6259,1.6259,1.6259,2800000.0
2009-12-24 21:48:00,1.6258,1.6259,1.6258,1.6259,9400000.0
2009-12-24 21:49:00,1.6259,1.62595,1.62575,1.6258,12800000.0
2009-12-24 21:50:00,1.6257,1.6258,1.6257,1.6257,5800000.0
2009-12-24 21:53:00,1.6257,1.62595,1.6257,1.62595,6900000.0
2009-12-24 21:54:00,1.62595,1.626,1.62595,1.62595,5300000.0
2009-12-24 21:55:00,1.62585,1.62585,1.62575,1.62575,2800000.0
2009-12-24 21:56:00,1.62575,1.6258,1.6257,1.62575,8200000.0
2009-12-24 21:57:00,1.62575,1.626,1.62565,1.6257,13200000.0
2009-12-24 21:58:00,1.6258,1.6258,1.6257,1.6257,4200000.0
2009-12-24 21:59:00,1.6257,1.6262,1.62525,1.62555,22000000.0
2009-12-24 22:03:00,1.6255,1.6255,1.6255,1.6255,1400000.0
2009-12-24 22:06:00,1.6257,1.6258,1.6257,1.6258,2400000.0
2009-12-24 22:08:00,1.6259,1.62635,1.6259,1.62635,11900000.0
2009-12-24 22:09:00,1.62635,1.62635,1.62635,1.62635,1400000.0
2009-12-24 22:11:00,1.62635,1.62635,1.62635,1.62635,1400000.0
2009-12-24 22:14:00,1.62645,1.62645,1.62645,1.62645,1400000.0
2009-12-24 22:16:00,1.62635,1.62635,1.62635,1.62635,1400000.0
2009-12-24 22:17:00,1.62625,1.62625,1.62625,1.62625,4000000.0
2009-12-24 22:19:00,1.62625,1.62625,1.6262,1.6262,2800000.0
2009-12-24 22:20:00,1.62635,1.62635,1.62635,1.62635,2800000.0
2009-12-24 22:22:00,1.6265,1.6267,1.6265,1.6267,4200000.0
2009-12-24 22:23:00,1.6267,1.6267,1.6267,1.6267,8900000.0
2009-12-24 22:24:00,1.6267,1.62685,1.6267,1.62685,13700000.0
2009-12-24 22:25:00,1.6269,1.6274,1.6269,1.6274,23700000.0
2009-12-24 22:27:00,1.6276,1.6277,1.6276,1.6277,7000000.0
2009-12-24 22:28:00,1.62765,1.62765,1.6274,1.6275,17500000.0
2009-12-24 22:30:00,1.62755,1.62765,1.62755,1.62765,2400000.0
2009-12-24 22:31:00,1.62765,1.62765,1.62695,1.6272,5200000.0
2009-12-24 22:36:00,1.6269,1.6269,1.6269,1.6269,1600000.0
2009-12-24 22:38:00,1.62725,1.62725,1.62725,1.62725,1400000.0
2009-12-24 22:43:00,1.62605,1.62605,1.62605,1.62605,3200000.0
2009-12-24 22:44:00,1.62645,1.6275,1.62645,1.6275,3800000.0
2009-12-24 22:47:00,1.62785,1.62785,1.6276,1.6276,4200000.0
2009-12-24 22:48:00,1.6277,1.6278,1.62765,1.6278,8400000.0
2009-12-24 22:51:00,1.6277,1.6277,1.62765,1.62765,2800000.0
2009-12-24 22:52:00,1.6277,1.6277,1.6277,1.6277,2800000.0
2009-12-24 22:56:00,1.6278,1.6278,1.6278,1.6278,2800000.0
2009-12-24 23:01:00,1.6279,1.6279,1.6279,1.6279,5400000.0
2009-12-24 23:02:00,1.62785,1.62785,1.62785,1.62785,3400000.0
2009-12-24 23:03:00,1.62805,1.62805,1.62805,1.62805,5600000.0
2009-12-24 23:06:00,1.628,1.628,1.628,1.628,1400000.0
2009-12-24 23:10:00,1.6281,1.6281,1.6281,1.6281,3000000.0
2009-12-24 23:11:00,1.62815,1.62815,1.62815,1.62815,2800000.0
2009-12-24 23:12:00,1.62815,1.62815,1.62815,1.62815,1400000.0
2009-12-24 23:14:00,1.62835,1.6284,1.62765,1.62825,19800000.0
2009-12-24 23:15:00,1.6283,1.6283,1.62825,1.6283,5400000.0
2009-12-24 23:16:00,1.62825,1.62825,1.62825,1.62825,1400000.0
2009-12-24 23:19:00,1.62815,1.6283,1.62755,1.62775,14900000.0
2009-12-24 23:20:00,1.6284,1.6284,1.6276,1.6276,5000000.0
2009-12-24 23:21:00,1.6278,1.6284,1.6278,1.6284,12400000.0
2009-12-24 23:22:00,1.6283,1.6283,1.6281,1.62825,11500000.0
2009-12-24 23:23:00,1.62825,1.62825,1.62815,1.62815,6800000.0
2009-12-24 23:24:00,1.62825,1.62825,1.62815,1.62815,17000000.0
2009-12-24 23:25:00,1.62815,1.62815,1.62815,1.62815,1400000.0
2009-12-24 23:28:00,1.6283,1.6283,1.6283,1.6283,1400000.0
2009-12-24 23:29:00,1.6284,1.6284,1.6283,1.6283,5400000.0
2009-12-24 23:32:00,1.6284,1.6286,1.6284,1.6286,7200000.0
2009-12-24 23:33:00,1.62855,1.62855,1.6285,1.62855,8800000.0
2009-12-24 23:34:00,1.6284,1.6284,1.62715,1.62715,12800000.0
2009-12-24 23:35:00,1.62755,1.62755,1.6274,1.6274,4200000.0
2009-12-24 23:37:00,1.62725,1.6276,1.62715,1.6273,9200000.0
2009-12-24 23:40:00,1.62725,1.62725,1.62725,1.62725,1400000.0
2009-12-24 23:42:00,1.62745,1.62745,1.62745,1.62745,1400000.0
2009-12-24 23:43:00,1.62715,1.62715,1.62715,1.62715,1400000.0
2009-12-24 23:45:00,1.62725,1.62745,1.62725,1.62745,14800000.0
2009-12-24 23:49:00,1.62805,1.62805,1.62805,1.62805,2800000.0
2009-12-24 23:50:00,1.62825,1.62825,1.62825,1.62825,1400000.0
2009-12-24 23:52:00,1.62835,1.62835,1.62825,1.62825,4200000.0
2009-12-24 23:53:00,1.6283,1.62835,1.62755,1.62755,5400000.0
2009-12-24 23:55:00,1.6278,1.6278,1.6278,1.6278,3200000.0
2009-12-24 23:56:00,1.62785,1.62785,1.62785,1.62785,3200000.0
2009-12-24 23:57:00,1.62775,1.628,1.62775,1.628,6000000.0
2009-12-24 23:58:00,1.62785,1.6281,1.62785,1.6281,4600000.0
2009-12-24 23:59:00,1.62775,1.6278,1.62775,1.6278,6400000.0
2009-12-28 00:00:00,1.62515,1.62525,1.62515,1.62525,2000000.0
2009-12-28 00:01:00,1.6253,1.62565,1.6253,1.62565,4000000.0
2009-12-28 00:02:00,1.6253,1.6253,1.6253,1.6253,1400000.0
2009-12-28 00:03:00,1.62535,1.62535,1.62535,1.62535,1400000.0
2009-12-28 00:04:00,1.6254,1.62545,1.6254,1.62545,3600000.0
2009-12-28 00:05:00,1.62554,1.62556,1.6254,1.62548,6400000.0
2009-12-28 00:06:00,1.62545,1.62564,1.6254,1.62564,6400000.0
2009-12-28 00:07:00,1.62562,1.62563,1.62541,1.62563,6400000.0
2009-12-28 00:08:00,1.62537,1.62566,1.62525,1.62527,6400000.0
2009-12-28 00:09:00,1.62565,1.62565,1.6249,1.6253,6400000.0
2009-12-28 00:10:00,1.62525,1.62525,1.62525,1.62525,1400000.0
2009-12-28 00:11:00,1.62535,1.62535,1.62535,1.62535,1000000.0
2009-12-28 00:12:00,1.62535,1.62535,1.6253,1.6253,4000000.0
2009-12-28 00:13:00,1.62515,1.62515,1.62515,1.62515,1400000.0
2009-12-28 00:14:00,1.62525,1.6254,1.6241,1.6245,27400000.0
2009-12-28 00:15:00,1.6246,1.625,1.6246,1.625,18000000.0
2009-12-28 00:16:00,1.6251,1.6252,1.62345,1.62345,34400000.0
2009-12-28 00:17:00,1.62345,1.62415,1.6234,1.62415,16900000.0
2009-12-28 00:18:00,1.62415,1.62415,1.6241,1.6241,4400000.0
2009-12-28 00:19:00,1.6239,1.6239,1.6239,1.6239,1400000.0
2009-12-28 00:20:00,1.624,1.624,1.6233,1.624,16600000.0
2009-12-28 00:21:00,1.6238,1.624,1.6238,1.624,8500000.0
2009-12-28 00:22:00,1.6238,1.6247,1.6238,1.6247,9500000.0
2009-12-28 00:23:00,1.62465,1.6247,1.62465,1.6247,2000000.0
2009-12-28 00:24:00,1.62465,1.6247,1.62465,1.6247,2000000.0
2009-12-28 00:25:00,1.6245,1.6245,1.6245,1.6245,1000000.0
2009-12-28 00:26:00,1.62465,1.62465,1.62465,1.62465,3000000.0
2009-12-28 00:27:00,1.6247,1.6247,1.62415,1.62445,9000000.0
2009-12-28 00:28:00,1.6243,1.6243,1.6243,1.6243,1000000.0
2009-12-28 00:29:00,1.62552,1.62558,1.62551,1.62557,24500000.0
2009-12-28 00:30:00,1.6245,1.62505,1.6245,1.62495,24500000.0
2009-12-28 00:31:00,1.62495,1.625,1.62495,1.625,4300000.0
2009-12-28 00:32:00,1.62495,1.62495,1.62495,1.62495,1200000.0
2009-12-28 00:33:00,1.62551,1.62551,1.62549,1.62549,41600000.0
2009-12-28 00:34:00,1.62495,1.62655,1.62495,1.6263,41600000.0
2009-12-28 00:35:00,1.6267,1.6267,1.62495,1.62535,23200000.0
2009-12-28 00:36:00,1.6254,1.62555,1.6254,1.62555,11100000.0
2009-12-28 00:37:00,1.6255,1.6255,1.6255,1.6255,1200000.0
2009-12-28 00:38:00,1.6253,1.6256,1.6251,1.6256,19800000.0
2009-12-28 00:39:00,1.62555,1.6256,1.62555,1.6256,6600000.0
2009-12-28 00:40:00,1.62555,1.6256,1.62555,1.6256,8800000.0
2009-12-28 00:41:00,1.62555,1.6256,1.62555,1.62555,5600000.0
2009-12-28 00:42:00,1.6256,1.62575,1.6256,1.62575,13100000.0
2009-12-28 00:43:00,1.62575,1.6258,1.62575,1.6258,9000000.0
2009-12-28 00:44:00,1.62575,1.62585,1.62575,1.62585,8600000.0
2009-12-28 00:45:00,1.62585,1.62585,1.62585,1.62585,2000000.0
2009-12-28 00:46:00,1.62585,1.62585,1.62575,1.62585,9000000.0
2009-12-28 00:47:00,1.6258,1.6258,1.6254,1.6254,15200000.0
2009-12-28 00:48:00,1.62545,1.6256,1.62545,1.6256,2000000.0
2009-12-28 00:49:00,1.62555,1.62555,1.62555,1.62555,1000000.0
2009-12-28 00:50:00,1.62555,1.62555,1.62555,1.62555,6000000.0
2009-12-28 00:51:00,1.62555,1.62555,1.6254,1.6254,8800000.0
2009-12-28 00:52:00,1.62535,1.62545,1.62535,1.62545,15900000.0
2009-12-28 00:53:00,1.62545,1.6255,1.6254,1.6254,5200000.0
2009-12-28 00:54:00,1.62555,1.62565,1.62545,1.6255,10300000.0
2009-12-28 00:55:00,1.62545,1.62565,1.6254,1.62565,8900000.0
2009-12-28 00:56:00,1.62565,1.62565,1.6253,1.62535,6400000.0
2009-12-28 00:57:00,1.6257,1.6257,1.6257,1.6257,2000000.0
2009-12-28 00:58:00,1.6255,1.62555,1.6255,1.62555,2000000.0
2009-12-28 00:59:00,1.62555,1.62555,1.6251,1.6252,14000000.0
2009-12-28 01:00:00,1.62525,1.62525,1.62475,1.62515,67300000.0
2009-12-28 01:01:00,1.62515,1.62565,1.6251,1.6253,94700000.0
2009-12-28 01:02:00,1.6254,1.6254,1.6252,1.6253,14000000.0
2009-12-28 01:03:00,1.6253,1.62575,1.62505,1.6257,69200000.0
2009-12-28 01:04:00,1.62565,1.626,1.62545,1.6258,36100000.0
2009-12-28 01:05:00,1.6259,1.6259,1.62565,1.62585,31000000.0
2009-12-28 01:06:00,1.62585,1.626,1.62575,1.626,18300000.0
2009-12-28 01:07:00,1.626,1.626,1.62585,1.626,41800000.0
2009-12-28 01:08:00,1.626,1.626,1.6258,1.6258,32700000.0
2009-12-28 01:09:00,1.6257,1.6257,1.6249,1.6256,44600000.0
2009-12-28 01:10:00,1.6256,1.6256,1.6253,1.6253,23500000.0
2009-12-28 01:11:00,1.6253,1.6256,1.6251,1.6253,114800000.0
2009-12-28 01:12:00,1.62535,1.62545,1.62505,1.62545,43200000.0
2009-12-28 01:13:00,1.62545,1.62555,1.6254,1.62545,43200000.0
2009-12-28 01:14:00,1.62555,1.6259,1.62555,1.6258,44000000.0
2009-12-28 01:15:00,1.62585,1.62635,1.62585,1.62635,55200000.0
2009-12-28 01:16:00,1.6263,1.62645,1.6262,1.6262,105600000.0
2009-12-28 01:17:00,1.626,1.626,1.626,1.626,1000000.0
2009-12-28 01:18:00,1.62605,1.6263,1.62605,1.62625,17800000.0
2009-12-28 01:19:00,1.62625,1.62625,1.62605,1.6261,21600000.0
2009-12-28 01:20:00,1.626,1.626,1.626,1.626,1400000.0
2009-12-28 01:21:00,1.626,1.62615,1.626,1.62615,6200000.0
2009-12-28 01:22:00,1.62605,1.62605,1.62605,1.62605,1400000.0
2009-12-28 01:23:00,1.626,1.6261,1.626,1.6261,6200000.0
2009-12-28 01:24:00,1.62615,1.62615,1.62605,1.6261,26400000.0
2009-12-28 01:25:00,1.62595,1.6263,1.62595,1.62615,8200000.0
2009-12-28 01:26:00,1.6262,1.6264,1.62615,1.62615,13800000.0
2009-12-28 01:27:00,1.62615,1.62615,1.62605,1.62605,10000000.0
2009-12-28 01:28:00,1.6261,1.6261,1.62605,1.62605,4000000.0
2009-12-28 01:29:00,1.62605,1.62605,1.626,1.626,20600000.0
2009-12-28 01:30:00,1.626,1.6262,1.626,1.62605,24000000.0
2009-12-28 01:31:00,1.6261,1.62615,1.62605,1.6261,23800000.0
2009-12-28 01:32:00,1.626,1.6261,1.62595,1.62595,22100000.0
2009-12-28 01:33:00,1.626,1.626,1.626,1.626,1800000.0
2009-12-28 01:34:00,1.626,1.62625,1.6256,1.6257,55000000.0
2009-12-28 01:35:00,1.6257,1.62595,1.62565,1.62595,21300000.0
2009-12-28 01:36:00,1.62595,1.62605,1.6256,1.62605,29600000.0
2009-12-28 01:37:00,1.626,1.626,1.626,1.626,1400000.0
2009-12-28 01:38:00,1.626,1.62615,1.626,1.62605,139000000.0
2009-12-28 01:39:00,1.626,1.6263,1.626,1.62625,106900000.0
2009-12-28 01:40:00,1.62625,1.6267,1.626,1.62655,141300000.0
2009-12-28 01:41:00,1.62655,1.6269,1.62625,1.62625,114600000.0
2009-12-28 01:42:00,1.62625,1.62645,1.6262,1.6264,39100000.0
2009-12-28 01:43:00,1.62645,1.6266,1.6264,1.62645,18800000.0
2009-12-28 01:44:00,1.6263,1.62655,1.6263,1.62655,23000000.0
2009-12-28 01:45:00,1.62655,1.6268,1.6265,1.62675,14300000.0
2009-12-28 01:46:00,1.62675,1.62675,1.6265,1.6265,16700000.0
2009-12-28 01:47:00,1.62655,1.62655,1.62655,1.62655,8000000.0
2009-12-28 01:48:00,1.6266,1.6266,1.62645,1.6265,11000000.0
2009-12-28 01:49:00,1.6265,1.6265,1.62645,1.6265,4000000.0
2009-12-28 01:50:00,1.6265,1.62675,1.62645,1.6266,30600000.0
2009-12-28 01:51:00,1.6265,1.6265,1.6265,1.6265,8800000.0
2009-12-28 01:52:00,1.6265,1.62655,1.62645,1.6265,20800000.0
2009-12-28 01:53:00,1.6265,1.62665,1.6265,1.62655,29800000.0
2009-12-28 01:54:00,1.6266,1.6266,1.62655,1.62655,7700000.0
2009-12-28 01:55:00,1.6267,1.6267,1.62635,1.6266,52100000.0
2009-12-28 01:56:00,1.6265,1.6265,1.6262,1.6262,40500000.0
2009-12-28 01:57:00,1.6262,1.6262,1.6262,1.6262,9700000.0
2009-12-28 01:58:00,1.62615,1.62625,1.62615,1.62625,7300000.0
2009-12-28 01:59:00,1.62625,1.62625,1.62505,1.62545,241900000.0
2009-12-28 02:00:00,1.62535,1.62535,1.6251,1.62525,42200000.0
2009-12-28 02:01:00,1.6252,1.6252,1.6249,1.6249,114100000.0
2009-12-28 02:02:00,1.6249,1.6249,1.6246,1.6249,75700000.0
2009-12-28 02:03:00,1.6248,1.62505,1.6248,1.625,76600000.0
2009-12-28 02:04:00,1.62505,1.62525,1.62485,1.62485,80100000.0
2009-12-28 02:05:00,1.6248,1.6249,1.62455,1.6247,97300000.0
2009-12-28 02:06:00,1.6247,1.62515,1.6247,1.62495,144300000.0
2009-12-28 02:07:00,1.625,1.62515,1.6248,1.62505,142600000.0
2009-12-28 02:08:00,1.62515,1.62535,1.62505,1.62535,75000000.0
2009-12-28 02:09:00,1.62535,1.6254,1.62515,1.6253,93000000.0
2009-12-28 02:10:00,1.6253,1.6254,1.6253,1.6254,6900000.0
2009-12-28 02:11:00,1.62535,1.6258,1.62535,1.62555,43600000.0
2009-12-28 02:12:00,1.62555,1.62555,1.62525,1.6254,135100000.0
2009-12-28 02:13:00,1.62535,1.6254,1.6253,1.6254,7800000.0
2009-12-28 02:14:00,1.6254,1.62575,1.6254,1.6255,105300000.0
2009-12-28 02:15:00,1.62545,1.62545,1.6254,1.62545,17700000.0
2009-12-28 02:16:00,1.6254,1.62545,1.6252,1.62535,39000000.0
2009-12-28 02:17:00,1.62535,1.62545,1.625,1.62505,101200000.0
2009-12-28 02:18:00,1.62505,1.62535,1.62475,1.62515,125200000.0
2009-12-28 02:19:00,1.6251,1.62565,1.6249,1.62555,115300000.0
2009-12-28 02:20:00,1.62555,1.62575,1.6252,1.6254,143500000.0
2009-12-28 02:21:00,1.62545,1.62565,1.6252,1.6252,145900000.0
2009-12-28 02:22:00,1.6252,1.62525,1.6252,1.62525,14200000.0
2009-12-28 02:23:00,1.62525,1.6253,1.6252,1.6253,41800000.0
2009-12-28 02:24:00,1.6253,1.6254,1.6252,1.62525,38800000.0
2009-12-28 02:25:00,1.6253,1.62545,1.6252,1.62545,39700000.0
2009-12-28 02:26:00,1.6254,1.62545,1.6254,1.62545,24000000.0
2009-12-28 02:27:00,1.62545,1.62545,1.62525,1.6254,24500000.0
2009-12-28 02:28:00,1.62545,1.62545,1.62545,1.62545,3200000.0
2009-12-28 02:29:00,1.6254,1.62545,1.6249,1.6253,99600000.0
2009-12-28 02:30:00,1.6253,1.6255,1.6253,1.62535,104300000.0
2009-12-28 02:31:00,1.6254,1.62565,1.6253,1.6255,45500000.0
2009-12-28 02:32:00,1.62545,1.62545,1.62525,1.6254,37000000.0
2009-12-28 02:33:00,1.62535,1.6255,1.62535,1.6255,50700000.0
2009-12-28 02:34:00,1.62545,1.62605,1.62545,1.6258,63100000.0
2009-12-28 02:35:00,1.6258,1.62585,1.6258,1.62585,17200000.0
2009-12-28 02:36:00,1.6258,1.6258,1.62575,1.62575,10800000.0
2009-12-28 02:37:00,1.62575,1.6258,1.6254,1.6254,63500000.0
2009-12-28 02:38:00,1.6254,1.6254,1.62535,1.62535,5800000.0
2009-12-28 02:39:00,1.62535,1.62535,1.62535,1.62535,1400000.0
2009-12-28 02:40:00,1.62304,1.62308,1.62304,1.62307,56500000.0
2009-12-28 02:41:00,1.6253,1.62555,1.6253,1.6253,56500000.0
2009-12-28 02:42:00,1.6253,1.6255,1.6252,1.6253,31700000.0
2009-12-28 02:43:00,1.6253,1.6253,1.6252,1.6252,24000000.0
2009-12-28 02:44:00,1.6252,1.6254,1.6252,1.6253,30200000.0
2009-12-28 02:45:00,1.62525,1.6253,1.62485,1.6252,74300000.0
2009-12-28 02:46:00,1.6252,1.6257,1.625,1.6255,124500000.0
2009-12-28 02:47:00,1.6255,1.626,1.6255,1.6259,86700000.0
2009-12-28 02:48:00,1.6259,1.626,1.6258,1.6258,73600000.0
2009-12-28 02:49:00,1.6258,1.62595,1.62575,1.6258,59000000.0
2009-12-28 02:50:00,1.6258,1.62595,1.62535,1.62545,136600000.0
2009-12-28 02:51:00,1.62545,1.62545,1.62535,1.62545,40100000.0
2009-12-28 02:52:00,1.62545,1.62595,1.62545,1.62595,198500000.0
2009-12-28 02:53:00,1.62595,1.62595,1.62535,1.6258,176800000.0
2009-12-28 02:54:00,1.6258,1.62585,1.62535,1.62585,247000000.0
2009-12-28 02:55:00,1.6263,1.62635,1.6253,1.6253,199800000.0
2009-12-28 02:56:00,1.6253,1.62565,1.62485,1.6254,282200000.0
2009-12-28 02:57:00,1.6253,1.62555,1.62505,1.62505,86000000.0
2009-12-28 02:58:00,1.62505,1.62535,1.625,1.62525,83200000.0
2009-12-28 02:59:00,1.62525,1.62535,1.62495,1.62505,183600000.0
2009-12-28 03:00:00,1.625,1.62555,1.62495,1.62555,87900000.0
2009-12-28 03:01:00,1.62555,1.62555,1.62525,1.62535,25700000.0
2009-12-28 03:02:00,1.6253,1.62555,1.6253,1.62545,21100000.0
2009-12-28 03:03:00,1.62545,1.6255,1.6251,1.6254,118600000.0
2009-12-28 03:04:00,1.62535,1.6254,1.6251,1.62515,97500000.0
2009-12-28 03:05:00,1.62515,1.62555,1.62515,1.6254,95800000.0
2009-12-28 03:06:00,1.62545,1.62605,1.62545,1.626,146100000.0
2009-12-28 03:07:00,1.62595,1.6261,1.62595,1.626,93800000.0
2009-12-28 03:08:00,1.62605,1.62645,1.62595,1.6263,159200000.0
2009-12-28 03:09:00,1.62635,1.62635,1.62585,1.6259,96400000.0
2009-12-28 03:10:00,1.62585,1.6261,1.6257,1.62585,62800000.0
2009-12-28 03:11:00,1.6259,1.626,1.6259,1.62595,15600000.0
2009-12-28 03:12:00,1.62595,1.62605,1.62585,1.62595,77300000.0
2009-12-28 03:13:00,1.6259,1.62595,1.62585,1.62595,17800000.0
2009-12-28 03:14:00,1.62595,1.62595,1.6259,1.6259,8700000.0
2009-12-28 03:15:00,1.62585,1.6259,1.6258,1.6258,6900000.0
2009-12-28 03:16:00,1.6258,1.6259,1.62475,1.62505,167100000.0
2009-12-28 03:17:00,1.6251,1.6251,1.624,1.6241,127500000.0
2009-12-28 03:18:00,1.62405,1.6244,1.624,1.62435,65900000.0
2009-12-28 03:19:00,1.62435,1.62435,1.6242,1.62425,33100000.0
2009-12-28 03:20:00,1.62425,1.6244,1.6231,1.62355,241300000.0
2009-12-28 03:21:00,1.62355,1.6237,1.6234,1.62365,96500000.0
2009-12-28 03:22:00,1.62375,1.6239,1.6237,1.62385,31700000.0
2009-12-28 03:23:00,1.62385,1.62385,1.6237,1.6237,14500000.0
2009-12-28 03:24:00,1.62375,1.62375,1.6236,1.62365,53700000.0
2009-12-28 03:25:00,1.62345,1.624,1.62325,1.624,241300000.0
2009-12-28 03:26:00,1.62395,1.62395,1.6235,1.62395,81200000.0
2009-12-28 03:27:00,1.624,1.62415,1.62345,1.62375,258400000.0
2009-12-28 03:28:00,1.62375,1.6239,1.62375,1.62385,254200000.0
2009-12-28 03:29:00,1.62385,1.62385,1.62375,1.62375,196800000.0
2009-12-28 03:30:00,1.62365,1.62365,1.62355,1.62355,98900000.0
2009-12-28 03:31:00,1.62355,1.6237,1.62325,1.62325,67000000.0
2009-12-28 03:32:00,1.62325,1.62345,1.62295,1.62335,130700000.0
2009-12-28 03:33:00,1.62325,1.62375,1.62325,1.6235,91500000.0
2009-12-28 03:34:00,1.62345,1.6236,1.62325,1.62355,138400000.0
2009-12-28 03:35:00,1.62355,1.62415,1.62355,1.62385,151000000.0
2009-12-28 03:36:00,1.62375,1.62385,1.62365,1.62375,67200000.0
2009-12-28 03:37:00,1.62375,1.62375,1.62355,1.62365,28800000.0
2009-12-28 03:38:00,1.62355,1.62355,1.62355,1.62355,3200000.0
2009-12-28 03:39:00,1.6236,1.62375,1.6235,1.6236,107100000.0
2009-12-28 03:40:00,1.62365,1.62365,1.62365,1.62365,3200000.0
2009-12-28 03:41:00,1.6236,1.6236,1.6235,1.6235,21100000.0
2009-12-28 03:42:00,1.62345,1.62365,1.62335,1.62345,84900000.0
2009-12-28 03:43:00,1.62335,1.62375,1.62305,1.62335,163300000.0
2009-12-28 03:44:00,1.62335,1.62345,1.62315,1.6233,169800000.0
2009-12-28 03:45:00,1.62325,1.6233,1.62305,1.6232,90400000.0
2009-12-28 03:46:00,1.62315,1.62335,1.62305,1.62325,63400000.0
2009-12-28 03:47:00,1.62325,1.6234,1.62315,1.62315,112600000.0
2009-12-28 03:48:00,1.62315,1.62335,1.6231,1.62325,81700000.0
2009-12-28 03:49:00,1.62325,1.62335,1.62315,1.62315,23000000.0
2009-12-28 03:50:00,1.62315,1.62395,1.62315,1.62375,124200000.0
2009-12-28 03:51:00,1.62365,1.62375,1.62355,1.62365,91000000.0
2009-12-28 03:52:00,1.6238,1.62405,1.62335,1.62365,158900000.0
2009-12-28 03:53:00,1.62355,1.62405,1.62355,1.62365,97400000.0
2009-12-28 03:54:00,1.62365,1.62395,1.62355,1.62375,147700000.0
2009-12-28 03:55:00,1.62385,1.62395,1.62365,1.62385,117500000.0
2009-12-28 03:56:00,1.62385,1.62385,1.623,1.62335,197300000.0
2009-12-28 03:57:00,1.62335,1.6235,1.62325,1.62335,90300000.0
2009-12-28 03:58:00,1.62335,1.62355,1.62325,1.62335,63700000.0
2009-12-28 03:59:00,1.62345,1.62365,1.62315,1.62335,93300000.0
2009-12-28 04:00:00,1.62345,1.62345,1.62335,1.62345,52000000.0
2009-12-28 04:01:00,1.62345,1.62345,1.62335,1.62345,26000000.0
2009-12-28 04:02:00,1.62345,1.62355,1.62325,1.62345,73900000.0
2009-12-28 04:03:00,1.62345,1.62355,1.62325,1.62325,75200000.0
2009-12-28 04:04:00,1.62325,1.62335,1.62325,1.62335,37000000.0
2009-12-28 04:05:00,1.62335,1.62335,1.62305,1.62315,48000000.0
2009-12-28 04:06:00,1.62325,1.6233,1.62315,1.62315,37000000.0
2009-12-28 04:07:00,1.62315,1.62325,1.62305,1.62325,41700000.0
2009-12-28 04:08:00,1.62315,1.62325,1.62305,1.62315,53000000.0
2009-12-28 04:09:00,1.62315,1.6235,1.62305,1.62345,72000000.0
2009-12-28 04:10:00,1.62335,1.62355,1.62335,1.62345,36400000.0
2009-12-28 04:11:00,1.62345,1.6236,1.62325,1.62355,115000000.0
2009-12-28 04:12:00,1.62355,1.62365,1.62345,1.62365,107200000.0
2009-12-28 04:13:00,1.62365,1.6237,1.62345,1.62355,37600000.0
2009-12-28 04:14:00,1.62345,1.62365,1.62345,1.62355,55800000.0
2009-12-28 04:15:00,1.62355,1.62355,1.62325,1.62355,47300000.0
2009-12-28 04:16:00,1.62355,1.62375,1.62355,1.62365,23600000.0
2009-12-28 04:17:00,1.62365,1.62365,1.62355,1.62355,11000000.0
2009-12-28 04:18:00,1.62355,1.6236,1.62355,1.6236,23800000.0
2009-12-28 04:19:00,1.62365,1.62365,1.62335,1.62345,58200000.0
2009-12-28 04:20:00,1.62345,1.62375,1.62315,1.62325,83800000.0
2009-12-28 04:21:00,1.62325,1.62335,1.62315,1.62325,53000000.0
2009-12-28 04:22:00,1.6234,1.62345,1.62335,1.62335,21800000.0
2009-12-28 04:23:00,1.62335,1.62335,1.62325,1.6233,22600000.0
2009-12-28 04:24:00,1.62325,1.6233,1.62295,1.6231,51400000.0
2009-12-28 04:25:00,1.6232,1.6237,1.62315,1.62355,145000000.0
2009-12-28 04:26:00,1.6236,1.6236,1.62335,1.62335,44600000.0
2009-12-28 04:27:00,1.62335,1.62345,1.62325,1.62335,89300000.0
2009-12-28 04:28:00,1.62335,1.62345,1.62325,1.62335,78500000.0
2009-12-28 04:29:00,1.62335,1.62335,1.62315,1.62325,76000000.0
2009-12-28 04:30:00,1.62305,1.62305,1.62285,1.62295,116100000.0
2009-12-28 04:31:00,1.62305,1.62305,1.62295,1.62295,14400000.0
2009-12-28 04:32:00,1.62305,1.62305,1.62285,1.62295,26600000.0
2009-12-28 04:33:00,1.62295,1.62295,1.62275,1.62285,31600000.0
2009-12-28 04:34:00,1.62275,1.62295,1.62245,1.62245,79300000.0
2009-12-28 04:35:00,1.62245,1.62245,1.62225,1.62235,84000000.0
2009-12-28 04:36:00,1.6223,1.62235,1.62215,1.6222,94600000.0
2009-12-28 04:37:00,1.6222,1.6224,1.6222,1.62225,25100000.0
2009-12-28 04:38:00,1.62225,1.6223,1.62215,1.62215,137200000.0
2009-12-28 04:39:00,1.62215,1.62225,1.62215,1.62225,26400000.0
2009-12-28 04:40:00,1.62225,1.6225,1.62215,1.6225,75500000.0
2009-12-28 04:41:00,1.6225,1.62255,1.62215,1.6223,95300000.0
2009-12-28 04:42:00,1.62235,1.62245,1.6223,1.62235,26600000.0
2009-12-28 04:43:00,1.62225,1.62235,1.62225,1.62225,39400000.0
2009-12-28 04:44:00,1.6224,1.6224,1.62225,1.62225,10800000.0
2009-12-28 04:45:00,1.6224,1.6225,1.62235,1.62245,64100000.0
2009-12-28 04:46:00,1.6224,1.6228,1.62235,1.6227,49800000.0
2009-12-28 04:47:00,1.6227,1.6227,1.6224,1.62265,47600000.0
2009-12-28 04:48:00,1.62245,1.62255,1.62235,1.6225,60500000.0
2009-12-28 04:49:00,1.6225,1.6225,1.62225,1.62225,95400000.0
2009-12-28 04:50:00,1.62225,1.62265,1.62225,1.6226,35300000.0
2009-12-28 04:51:00,1.62255,1.62255,1.62225,1.6223,49100000.0
2009-12-28 04:52:00,1.62225,1.62235,1.62225,1.62235,11500000.0
2009-12-28 04:53:00,1.62235,1.62255,1.62235,1.62245,36200000.0
2009-12-28 04:54:00,1.6226,1.62295,1.6224,1.6225,155700000.0
2009-12-28 04:55:00,1.62245,1.6228,1.62245,1.6227,91900000.0
2009-12-28 04:56:00,1.6228,1.6229,1.62245,1.62255,221900000.0
2009-12-28 04:57:00,1.62255,1.62285,1.62255,1.62265,127800000.0
2009-12-28 04:58:00,1.62265,1.6229,1.6224,1.6224,116500000.0
2009-12-28 04:59:00,1.62245,1.6227,1.62245,1.6226,160300000.0
2009-12-28 05:00:00,1.6226,1.6226,1.62235,1.6224,57900000.0
2009-12-28 05:01:00,1.62245,1.62255,1.62245,1.62245,55100000.0
2009-12-28 05:02:00,1.62245,1.6226,1.6224,1.62255,81300000.0
2009-12-28 05:03:00,1.62255,1.6226,1.62245,1.6225,32500000.0
2009-12-28 05:04:00,1.6225,1.6228,1.62245,1.62245,70600000.0
2009-12-28 05:05:00,1.62255,1.62265,1.6225,1.62255,42300000.0
2009-12-28 05:06:00,1.62255,1.62255,1.62205,1.62205,48800000.0
2009-12-28 05:07:00,1.6221,1.6222,1.62195,1.622,112800000.0
2009-12-28 05:08:00,1.62205,1.62205,1.62115,1.62125,230800000.0
2009-12-28 05:09:00,1.62125,1.6217,1.62125,1.6217,60700000.0
2009-12-28 05:10:00,1.6217,1.6217,1.6215,1.62155,89500000.0
2009-12-28 05:11:00,1.62155,1.62205,1.62145,1.62195,48900000.0
2009-12-28 05:12:00,1.6219,1.62205,1.62185,1.62195,94200000.0
2009-12-28 05:13:00,1.622,1.6224,1.62165,1.62215,215000000.0
2009-12-28 05:14:00,1.62225,1.6224,1.62205,1.62225,217500000.0
2009-12-28 05:15:00,1.62225,1.6225,1.62195,1.62195,111600000.0
2009-12-28 05:16:00,1.62195,1.62225,1.62195,1.62215,63400000.0
2009-12-28 05:17:00,1.6222,1.6222,1.6221,1.6221,17300000.0
2009-12-28 05:18:00,1.6221,1.62225,1.622,1.6222,49100000.0
2009-12-28 05:19:00,1.62225,1.62225,1.6222,1.6222,3700000.0
2009-12-28 05:20:00,1.6222,1.62235,1.6221,1.62235,20100000.0
2009-12-28 05:21:00,1.6224,1.6224,1.6219,1.62205,55200000.0
2009-12-28 05:22:00,1.62205,1.62205,1.62165,1.62185,116500000.0
2009-12-28 05:23:00,1.6218,1.62205,1.6218,1.62195,79400000.0
2009-12-28 05:24:00,1.62195,1.62195,1.6217,1.62175,19900000.0
2009-12-28 05:25:00,1.6218,1.62195,1.6217,1.62195,86500000.0
2009-12-28 05:26:00,1.62195,1.62195,1.6219,1.6219,8600000.0
2009-12-28 05:27:00,1.62195,1.62195,1.62185,1.62185,4200000.0
2009-12-28 05:28:00,1.62185,1.622,1.62185,1.62185,34200000.0
2009-12-28 05:29:00,1.62185,1.62185,1.62155,1.6217,99100000.0
2009-12-28 05:30:00,1.62175,1.6218,1.62165,1.62165,43000000.0
2009-12-28 05:31:00,1.62165,1.6217,1.62165,1.6217,22000000.0
2009-12-28 05:32:00,1.62018,1.62031,1.62016,1.62031,80500000.0
2009-12-28 05:33:00,1.62165,1.62175,1.62155,1.62175,80500000.0
2009-12-28 05:34:00,1.6217,1.622,1.6217,1.622,32400000.0
2009-12-28 05:35:00,1.622,1.622,1.62145,1.62185,128300000.0
2009-12-28 05:36:00,1.62185,1.62185,1.6218,1.62185,31100000.0
2009-12-28 05:37:00,1.62185,1.62195,1.62175,1.62175,87400000.0
2009-12-28 05:38:00,1.6218,1.62205,1.62175,1.62195,67200000.0
2009-12-28 05:39:00,1.6219,1.62205,1.6218,1.62205,98000000.0
2009-12-28 05:40:00,1.62205,1.6221,1.6219,1.62195,82400000.0
2009-12-28 05:41:00,1.62195,1.622,1.6217,1.6219,91600000.0
2009-12-28 05:42:00,1.62195,1.622,1.62185,1.62195,72800000.0
2009-12-28 05:43:00,1.62195,1.6221,1.62195,1.62195,34200000.0
2009-12-28 05:44:00,1.6219,1.6219,1.62175,1.62175,50600000.0
2009-12-28 05:45:00,1.6216,1.6218,1.62155,1.62155,62600000.0
2009-12-28 05:46:00,1.62165,1.62165,1.62155,1.6216,52400000.0
2009-12-28 05:47:00,1.62155,1.62175,1.62155,1.62165,138100000.0
2009-12-28 05:48:00,1.62175,1.622,1.62175,1.6219,113200000.0
2009-12-28 05:49:00,1.62195,1.62195,1.6219,1.62195,16100000.0
2009-12-28 05:50:00,1.62195,1.62205,1.62195,1.62195,44900000.0
2009-12-28 05:51:00,1.62195,1.62205,1.62175,1.62175,69300000.0
2009-12-28 05:52:00,1.62175,1.6218,1.62175,1.62175,51100000.0
2009-12-28 05:53:00,1.62175,1.62175,1.62175,1.62175,1000000.0
2009-12-28 05:54:00,1.6217,1.622,1.6217,1.622,25800000.0
2009-12-28 05:55:00,1.62195,1.622,1.6219,1.6219,13500000.0
2009-12-28 05:56:00,1.62185,1.62185,1.62185,1.62185,9400000.0
2009-12-28 05:57:00,1.62185,1.62195,1.62175,1.62185,47100000.0
2009-12-28 05:58:00,1.62175,1.6218,1.62165,1.62165,43600000.0
2009-12-28 05:59:00,1.6217,1.6218,1.62155,1.62175,113300000.0
2009-12-28 06:00:00,1.62175,1.6221,1.62175,1.62195,75800000.0
2009-12-28 06:01:00,1.622,1.622,1.6218,1.62195,53200000.0
2009-12-28 06:02:00,1.62195,1.6221,1.62195,1.6221,22400000.0
2009-12-28 06:03:00,1.62205,1.62205,1.62195,1.62195,23100000.0
2009-12-28 06:04:00,1.62195,1.622,1.62175,1.62175,95000000.0
2009-12-28 06:05:00,1.62175,1.62195,1.62175,1.62185,47900000.0
2009-12-28 06:06:00,1.6218,1.62185,1.6213,1.6213,115500000.0
2009-12-28 06:07:00,1.6212,1.6216,1.62115,1.6216,76700000.0
2009-12-28 06:08:00,1.6216,1.6216,1.621,1.621,132200000.0
2009-12-28 06:09:00,1.62115,1.62135,1.621,1.6213,31900000.0
2009-12-28 06:10:00,1.6213,1.62135,1.6213,1.6213,35800000.0
2009-12-28 06:11:00,1.6213,1.6213,1.62125,1.62125,14600000.0
2009-12-28 06:12:00,1.62125,1.62125,1.62115,1.62115,15500000.0
2009-12-28 06:13:00,1.62115,1.62115,1.6211,1.62115,10200000.0
2009-12-28 06:14:00,1.6212,1.6212,1.6212,1.6212,1000000.0
2009-12-28 06:15:00,1.6212,1.62145,1.62105,1.6211,85800000.0
2009-12-28 06:16:00,1.62115,1.62115,1.62115,1.62115,3200000.0
2009-12-28 06:17:00,1.6211,1.6212,1.6211,1.6212,50600000.0
2009-12-28 06:18:00,1.6212,1.6212,1.6211,1.6211,28600000.0
2009-12-28 06:19:00,1.6211,1.6211,1.62075,1.62085,85500000.0
2009-12-28 06:20:00,1.6208,1.62085,1.6205,1.6205,141600000.0
2009-12-28 06:21:00,1.62035,1.6206,1.62025,1.62045,105500000.0
2009-12-28 06:22:00,1.62045,1.62055,1.6203,1.62055,125600000.0
2009-12-28 06:23:00,1.62035,1.62055,1.6203,1.6205,117200000.0
2009-12-28 06:24:00,1.6204,1.6208,1.6204,1.6207,142700000.0
2009-12-28 06:25:00,1.62065,1.6208,1.62035,1.62035,155600000.0
2009-12-28 06:26:00,1.62045,1.6211,1.62035,1.6211,135500000.0
2009-12-28 06:27:00,1.6212,1.62125,1.62075,1.6209,260400000.0
2009-12-28 06:28:00,1.6209,1.6209,1.6206,1.6206,131600000.0
2009-12-28 06:29:00,1.62065,1.62105,1.6204,1.6208,194700000.0
2009-12-28 06:30:00,1.6184,1.61843,1.61822,1.61834,90500000.0
2009-12-28 06:31:00,1.6208,1.62095,1.6207,1.6207,90500000.0
2009-12-28 06:32:00,1.6207,1.62085,1.6207,1.6208,108700000.0
2009-12-28 06:33:00,1.6208,1.6208,1.6206,1.62065,150800000.0
2009-12-28 06:34:00,1.62075,1.62085,1.6205,1.6205,80400000.0
2009-12-28 06:35:00,1.6205,1.62095,1.62045,1.6205,94900000.0
2009-12-28 06:36:00,1.62055,1.62075,1.62045,1.62075,77700000.0
2009-12-28 06:37:00,1.6206,1.62075,1.6206,1.6206,54500000.0
2009-12-28 06:38:00,1.6206,1.62065,1.6203,1.62045,79900000.0
2009-12-28 06:39:00,1.62045,1.6205,1.6203,1.6204,95800000.0
2009-12-28 06:40:00,1.6204,1.62045,1.62025,1.62045,142200000.0
2009-12-28 06:41:00,1.62045,1.62045,1.6202,1.6202,79600000.0
2009-12-28 06:42:00,1.62025,1.62025,1.62005,1.62005,79400000.0
2009-12-28 06:43:00,1.6201,1.6201,1.62005,1.62005,25300000.0
2009-12-28 06:44:00,1.6201,1.6202,1.62005,1.6201,35000000.0
2009-12-28 06:45:00,1.6201,1.62015,1.61995,1.61995,31800000.0
2009-12-28 06:46:00,1.61995,1.62025,1.6199,1.6202,47700000.0
2009-12-28 06:47:00,1.62015,1.62025,1.62005,1.62015,46100000.0
2009-12-28 06:48:00,1.62015,1.62015,1.62005,1.62015,49700000.0
2009-12-28 06:49:00,1.62015,1.62015,1.62005,1.62005,35700000.0
2009-12-28 06:50:00,1.62005,1.62015,1.62005,1.62015,96500000.0
2009-12-28 06:51:00,1.62025,1.6203,1.61995,1.62005,56500000.0
2009-12-28 06:52:00,1.62005,1.62035,1.6199,1.62,44600000.0
2009-12-28 06:53:00,1.62,1.6201,1.6199,1.62005,49800000.0
2009-12-28 06:54:00,1.6199,1.62,1.6199,1.62,27600000.0
2009-12-28 06:55:00,1.62005,1.62005,1.61985,1.6199,30700000.0
2009-12-28 06:56:00,1.61985,1.61995,1.61985,1.61995,13200000.0
2009-12-28 06:57:00,1.61995,1.62,1.61995,1.62,2000000.0
2009-12-28 06:58:00,1.61995,1.61995,1.61995,1.61995,1600000.0
2009-12-28 06:59:00,1.61995,1.61995,1.61995,1.61995,9600000.0
2009-12-28 07:00:00,1.61995,1.61995,1.61985,1.61995,17200000.0
2009-12-28 07:01:00,1.6199,1.61995,1.61985,1.61985,17600000.0
2009-12-28 07:02:00,1.61985,1.6199,1.61945,1.61965,51200000.0
2009-12-28 07:03:00,1.61965,1.62,1.61895,1.6198,192200000.0
2009-12-28 07:04:00,1.6198,1.61995,1.6197,1.6199,126900000.0
2009-12-28 07:05:00,1.6198,1.6199,1.61975,1.6199,98400000.0
2009-12-28 07:06:00,1.6199,1.62005,1.61965,1.6197,138600000.0
2009-12-28 07:07:00,1.61965,1.61965,1.61945,1.61965,124100000.0
2009-12-28 07:08:00,1.61965,1.61965,1.61955,1.61955,45100000.0
2009-12-28 07:09:00,1.61955,1.61965,1.6195,1.61955,32900000.0
2009-12-28 07:10:00,1.61955,1.6196,1.6195,1.61955,27500000.0
2009-12-28 07:11:00,1.61955,1.6196,1.61935,1.61955,28600000.0
2009-12-28 07:12:00,1.61945,1.61955,1.61915,1.61915,132500000.0
2009-12-28 07:13:00,1.6192,1.61925,1.61895,1.61905,51400000.0
2009-12-28 07:14:00,1.61905,1.61905,1.61895,1.61895,36800000.0
2009-12-28 07:15:00,1.61895,1.61905,1.61895,1.61905,17500000.0
2009-12-28 07:16:00,1.61905,1.61905,1.61895,1.61895,67700000.0
2009-12-28 07:17:00,1.61905,1.61925,1.61885,1.61915,73200000.0
2009-12-28 07:18:00,1.61915,1.61935,1.61915,1.6192,26500000.0
2009-12-28 07:19:00,1.6193,1.6193,1.61895,1.61895,28300000.0
2009-12-28 07:20:00,1.61895,1.61905,1.61885,1.61885,40100000.0
2009-12-28 07:21:00,1.61885,1.61895,1.61875,1.61875,22300000.0
2009-12-28 07:22:00,1.61865,1.61875,1.61865,1.61875,48200000.0
2009-12-28 07:23:00,1.61875,1.61895,1.61875,1.61895,11000000.0
2009-12-28 07:24:00,1.619,1.619,1.61875,1.61875,40100000.0
2009-12-28 07:25:00,1.61875,1.61885,1.61875,1.61885,25700000.0
2009-12-28 07:26:00,1.61875,1.61895,1.61875,1.61895,71600000.0
2009-12-28 07:27:00,1.619,1.6192,1.61885,1.61885,91800000.0
2009-12-28 07:28:00,1.6188,1.61885,1.61865,1.61865,56400000.0
2009-12-28 07:29:00,1.61865,1.6188,1.6186,1.61865,27700000.0
2009-12-28 07:30:00,1.6187,1.61875,1.6185,1.61865,60900000.0
2009-12-28 07:31:00,1.61865,1.6187,1.61855,1.61865,59700000.0
2009-12-28 07:32:00,1.61865,1.6188,1.61855,1.61865,53900000.0
2009-12-28 07:33:00,1.61865,1.61875,1.6185,1.61855,77800000.0
2009-12-28 07:34:00,1.6186,1.61885,1.61855,1.61855,143600000.0
2009-12-28 07:35:00,1.61855,1.6191,1.61855,1.61905,102800000.0
2009-12-28 07:36:00,1.6191,1.6191,1.6189,1.6189,40500000.0
2009-12-28 07:37:00,1.61885,1.619,1.61885,1.61895,49300000.0
2009-12-28 07:38:00,1.61895,1.6191,1.61895,1.61905,164000000.0
2009-12-28 07:39:00,1.61905,1.61905,1.6189,1.61905,45100000.0
2009-12-28 07:40:00,1.61905,1.61905,1.61885,1.61895,52200000.0
2009-12-28 07:41:00,1.61895,1.61905,1.61895,1.61905,19300000.0
2009-12-28 07:42:00,1.61905,1.6191,1.61905,1.61905,19500000.0
2009-12-28 07:43:00,1.61905,1.61905,1.6189,1.6189,13600000.0
2009-12-28 07:44:00,1.61895,1.61895,1.61895,1.61895,7100000.0
2009-12-28 07:45:00,1.61895,1.6191,1.61875,1.61885,89700000.0
2009-12-28 07:46:00,1.6189,1.61895,1.61885,1.6189,49400000.0
2009-12-28 07:47:00,1.61895,1.61925,1.61895,1.61925,20700000.0
2009-12-28 07:48:00,1.6193,1.6193,1.61905,1.6193,178500000.0
2009-12-28 07:49:00,1.61925,1.6193,1.61915,1.6192,59200000.0
2009-12-28 07:50:00,1.6192,1.61925,1.6192,1.61925,13600000.0
2009-12-28 07:51:00,1.61925,1.61945,1.61925,1.61945,18500000.0
2009-12-28 07:52:00,1.61945,1.61945,1.61945,1.61945,1000000.0
2009-12-28 07:53:00,1.61945,1.61945,1.61945,1.61945,1000000.0
2009-12-28 07:54:00,1.6194,1.6194,1.61935,1.61935,21900000.0
2009-12-28 07:55:00,1.61935,1.61935,1.6189,1.61915,126400000.0
2009-12-28 07:56:00,1.6192,1.61925,1.61915,1.61915,25200000.0
2009-12-28 07:57:00,1.61925,1.61955,1.61925,1.61945,72500000.0
2009-12-28 07:58:00,1.61955,1.61955,1.61925,1.61945,49900000.0
2009-12-28 07:59:00,1.61945,1.61955,1.6194,1.61955,33900000.0
2009-12-28 08:00:00,1.61955,1.6196,1.61945,1.61945,87700000.0
2009-12-28 08:01:00,1.61945,1.61955,1.6193,1.61945,62500000.0
2009-12-28 08:02:00,1.61945,1.6196,1.61925,1.6195,26100000.0
2009-12-28 08:03:00,1.6195,1.61975,1.61945,1.61955,61100000.0
2009-12-28 08:04:00,1.61955,1.6196,1.6194,1.61945,135200000.0
2009-12-28 08:05:00,1.61945,1.6197,1.6194,1.6197,38000000.0
2009-12-28 08:06:00,1.61975,1.61975,1.61945,1.6196,135000000.0
2009-12-28 08:07:00,1.6196,1.6198,1.6196,1.61975,102000000.0
2009-12-28 08:08:00,1.61975,1.6201,1.61975,1.61995,21800000.0
2009-12-28 08:09:00,1.6199,1.6201,1.61965,1.62005,120000000.0
2009-12-28 08:10:00,1.62005,1.62025,1.61985,1.62015,78900000.0
2009-12-28 08:11:00,1.62015,1.62045,1.61985,1.62035,136100000.0
2009-12-28 08:12:00,1.62035,1.62055,1.62035,1.62035,100800000.0
2009-12-28 08:13:00,1.62035,1.62065,1.62035,1.62065,186300000.0
2009-12-28 08:14:00,1.62065,1.62065,1.6203,1.62055,103000000.0
2009-12-28 08:15:00,1.62055,1.62065,1.62035,1.6205,111500000.0
2009-12-28 08:16:00,1.6205,1.6206,1.6205,1.6206,40200000.0
2009-12-28 08:17:00,1.62065,1.62065,1.6205,1.6205,18100000.0
2009-12-28 08:18:00,1.6206,1.62095,1.6206,1.6207,109500000.0
2009-12-28 08:19:00,1.62075,1.62095,1.62055,1.62095,97200000.0
2009-12-28 08:20:00,1.62095,1.62095,1.62085,1.62085,10100000.0
2009-12-28 08:21:00,1.62085,1.62085,1.6208,1.62085,23700000.0
2009-12-28 08:22:00,1.62085,1.62085,1.62065,1.62065,46000000.0
2009-12-28 08:23:00,1.62065,1.6208,1.6206,1.6208,25600000.0
2009-12-28 08:24:00,1.6208,1.6208,1.62025,1.62045,66700000.0
2009-12-28 08:25:00,1.6204,1.62045,1.62025,1.62035,104900000.0
2009-12-28 08:26:00,1.6204,1.6205,1.62025,1.6204,57000000.0
2009-12-28 08:27:00,1.6204,1.62065,1.62035,1.6204,82900000.0
2009-12-28 08:28:00,1.62055,1.62075,1.62055,1.6206,18900000.0
2009-12-28 08:29:00,1.6207,1.62075,1.6206,1.6206,15300000.0
2009-12-28 08:30:00,1.62055,1.62065,1.62025,1.62065,38000000.0
2009-12-28 08:31:00,1.62065,1.62075,1.62055,1.62055,12800000.0
2009-12-28 08:32:00,1.6207,1.6207,1.62055,1.62055,17400000.0
2009-12-28 08:33:00,1.62055,1.62065,1.62055,1.62055,17300000.0
2009-12-28 08:34:00,1.62055,1.62075,1.62035,1.62045,93500000.0
2009-12-28 08:35:00,1.62045,1.62065,1.62045,1.62065,15200000.0
2009-12-28 08:36:00,1.62065,1.62075,1.6205,1.62075,137100000.0
2009-12-28 08:37:00,1.62075,1.6212,1.62075,1.62105,109700000.0
2009-12-28 08:38:00,1.62105,1.62105,1.62065,1.62065,139900000.0
2009-12-28 08:39:00,1.6206,1.6207,1.62055,1.62055,155200000.0
2009-12-28 08:40:00,1.62055,1.6206,1.62055,1.62055,69800000.0
2009-12-28 08:41:00,1.6206,1.6209,1.62055,1.6209,49500000.0
2009-12-28 08:42:00,1.621,1.62115,1.6209,1.62105,31800000.0
2009-12-28 08:43:00,1.62105,1.6211,1.62095,1.62095,27000000.0
2009-12-28 08:44:00,1.62095,1.62135,1.62095,1.6213,43500000.0
2009-12-28 08:45:00,1.6213,1.6213,1.62095,1.6212,31900000.0
2009-12-28 08:46:00,1.6212,1.6212,1.62105,1.6211,18000000.0
2009-12-28 08:47:00,1.6211,1.62115,1.6209,1.62095,42000000.0
2009-12-28 08:48:00,1.62095,1.6215,1.62085,1.62125,63300000.0
2009-12-28 08:49:00,1.62125,1.62145,1.62105,1.6213,51900000.0
2009-12-28 08:50:00,1.62145,1.6215,1.62125,1.62125,20800000.0
2009-12-28 08:51:00,1.62115,1.62125,1.62095,1.62115,56500000.0
2009-12-28 08:52:00,1.62115,1.6212,1.62095,1.62095,132300000.0
2009-12-28 08:53:00,1.62095,1.62105,1.6206,1.621,71000000.0
2009-12-28 08:54:00,1.621,1.62105,1.62095,1.62095,14100000.0
2009-12-28 08:55:00,1.62095,1.62095,1.62075,1.62085,9600000.0
2009-12-28 08:56:00,1.62085,1.62105,1.6208,1.62105,52000000.0
2009-12-28 08:57:00,1.62105,1.62125,1.62095,1.62105,136400000.0
2009-12-28 08:58:00,1.62105,1.6213,1.62105,1.6211,90900000.0
2009-12-28 08:59:00,1.6211,1.62115,1.62095,1.62105,51500000.0
2009-12-28 09:00:00,1.6211,1.6211,1.62075,1.62075,27700000.0
2009-12-28 09:01:00,1.6208,1.62105,1.6202,1.62045,131000000.0
2009-12-28 09:02:00,1.6205,1.6205,1.62005,1.62005,168500000.0
2009-12-28 09:03:00,1.6201,1.6211,1.6201,1.6211,156600000.0
2009-12-28 09:04:00,1.6211,1.62115,1.62085,1.62085,160300000.0
2009-12-28 09:05:00,1.62085,1.62095,1.62055,1.62055,26500000.0
2009-12-28 09:06:00,1.62065,1.62135,1.62055,1.62125,52700000.0
2009-12-28 09:07:00,1.62115,1.62115,1.6209,1.62095,99700000.0
2009-12-28 09:08:00,1.621,1.6213,1.621,1.6213,75600000.0
2009-12-28 09:09:00,1.62135,1.62145,1.62125,1.62125,43500000.0
2009-12-28 09:10:00,1.62125,1.6219,1.6211,1.62165,117600000.0
2009-12-28 09:11:00,1.6216,1.6218,1.62115,1.6212,72300000.0
2009-12-28 09:12:00,1.62125,1.6214,1.6208,1.6208,98800000.0
2009-12-28 09:13:00,1.6209,1.6209,1.6205,1.62065,89800000.0
2009-12-28 09:14:00,1.62065,1.62085,1.6205,1.6205,49500000.0
2009-12-28 09:15:00,1.62055,1.62085,1.62055,1.6207,64900000.0
2009-12-28 09:16:00,1.6207,1.62095,1.6205,1.6205,130500000.0
2009-12-28 09:17:00,1.6205,1.62055,1.62005,1.62035,151500000.0
2009-12-28 09:18:00,1.6204,1.6206,1.6202,1.6206,96400000.0
2009-12-28 09:19:00,1.6206,1.6206,1.62025,1.6204,73100000.0
2009-12-28 09:20:00,1.62045,1.6205,1.6203,1.6205,91500000.0
2009-12-28 09:21:00,1.6205,1.62055,1.62045,1.62045,20000000.0
2009-12-28 09:22:00,1.62045,1.62055,1.62035,1.62055,108400000.0
2009-12-28 09:23:00,1.6204,1.62045,1.6202,1.62045,114300000.0
2009-12-28 09:24:00,1.62035,1.62035,1.62005,1.62005,122600000.0
2009-12-28 09:25:00,1.62005,1.62015,1.62,1.62005,62500000.0
2009-12-28 09:26:00,1.62015,1.62035,1.62,1.62035,104300000.0
2009-12-28 09:27:00,1.62025,1.62025,1.62005,1.62005,96200000.0
2009-12-28 09:28:00,1.62005,1.62015,1.62,1.62005,61100000.0
2009-12-28 09:29:00,1.62005,1.6201,1.61985,1.62005,85300000.0
2009-12-28 09:30:00,1.62005,1.62015,1.61995,1.62,63200000.0
2009-12-28 09:31:00,1.62,1.62005,1.61985,1.62005,112900000.0
2009-12-28 09:32:00,1.62005,1.6202,1.6199,1.62005,151500000.0
2009-12-28 09:33:00,1.62005,1.62005,1.61985,1.61995,73200000.0
2009-12-28 09:34:00,1.61995,1.62005,1.6196,1.61975,132600000.0
2009-12-28 09:35:00,1.6197,1.6199,1.61955,1.61975,77000000.0
2009-12-28 09:36:00,1.61975,1.61985,1.61965,1.61975,106500000.0
2009-12-28 09:37:00,1.61975,1.61975,1.6196,1.61965,76000000.0
2009-12-28 09:38:00,1.61965,1.61965,1.6194,1.61965,113700000.0
2009-12-28 09:39:00,1.61965,1.61975,1.6196,1.61965,87100000.0
2009-12-28 09:40:00,1.61965,1.61985,1.61965,1.61975,68700000.0
2009-12-28 09:41:00,1.61985,1.61985,1.61965,1.61975,48000000.0
2009-12-28 09:42:00,1.61985,1.62035,1.61985,1.62035,89700000.0
2009-12-28 09:43:00,1.62035,1.62035,1.62025,1.62025,109400000.0
2009-12-28 09:44:00,1.62025,1.62035,1.62025,1.62035,33900000.0
2009-12-28 09:45:00,1.62025,1.62085,1.62025,1.6205,129800000.0
2009-12-28 09:46:00,1.6205,1.6205,1.6202,1.62025,53300000.0
2009-12-28 09:47:00,1.62025,1.62035,1.62015,1.62015,153200000.0
2009-12-28 09:48:00,1.62015,1.6203,1.62015,1.62015,75400000.0
2009-12-28 09:49:00,1.62015,1.62015,1.6201,1.62015,81400000.0
2009-12-28 09:50:00,1.6201,1.6202,1.61985,1.62005,169400000.0
2009-12-28 09:51:00,1.61995,1.6201,1.6199,1.62005,98600000.0
2009-12-28 09:52:00,1.62005,1.62005,1.61995,1.61995,198500000.0
2009-12-28 09:53:00,1.61995,1.61995,1.6198,1.6199,230900000.0
2009-12-28 09:54:00,1.62,1.62005,1.61985,1.6199,119700000.0
2009-12-28 09:55:00,1.61995,1.6204,1.61995,1.62035,89300000.0
2009-12-28 09:56:00,1.62035,1.62035,1.62015,1.62015,25700000.0
2009-12-28 09:57:00,1.62005,1.62015,1.62005,1.62015,48900000.0
2009-12-28 09:58:00,1.62005,1.62035,1.62005,1.62035,85600000.0
2009-12-28 09:59:00,1.62035,1.62075,1.62035,1.6206,92300000.0
2009-12-28 10:00:00,1.6206,1.6208,1.62055,1.6207,226700000.0
2009-12-28 10:01:00,1.6207,1.6207,1.6205,1.6206,129300000.0
2009-12-28 10:02:00,1.6206,1.62065,1.6204,1.62055,135000000.0
2009-12-28 10:03:00,1.62055,1.62065,1.62045,1.62055,40900000.0
2009-12-28 10:04:00,1.62055,1.62065,1.62045,1.62065,72300000.0
2009-12-28 10:05:00,1.6207,1.6207,1.62045,1.6205,52300000.0
2009-12-28 10:06:00,1.62065,1.6209,1.62045,1.6205,88500000.0
2009-12-28 10:07:00,1.6205,1.6205,1.61935,1.61935,110800000.0
2009-12-28 10:08:00,1.6193,1.6194,1.6193,1.6193,95900000.0
2009-12-28 10:09:00,1.61935,1.61935,1.61905,1.6191,69000000.0
2009-12-28 10:10:00,1.61915,1.61935,1.61905,1.6193,114000000.0
2009-12-28 10:11:00,1.6193,1.61955,1.6192,1.61935,81700000.0
2009-12-28 10:12:00,1.61935,1.61955,1.6192,1.61935,127300000.0
2009-12-28 10:13:00,1.6194,1.6198,1.6194,1.61955,164600000.0
2009-12-28 10:14:00,1.61955,1.61965,1.61935,1.61955,210800000.0
2009-12-28 10:15:00,1.61965,1.61965,1.61955,1.61965,24800000.0
2009-12-28 10:16:00,1.61955,1.61965,1.61955,1.61965,33900000.0
2009-12-28 10:17:00,1.61955,1.6197,1.61955,1.6197,25200000.0
2009-12-28 10:18:00,1.61965,1.62035,1.61965,1.62035,61600000.0
2009-12-28 10:19:00,1.62035,1.62045,1.6202,1.62025,58300000.0
2009-12-28 10:20:00,1.62035,1.62035,1.62025,1.62035,20800000.0
2009-12-28 10:21:00,1.62035,1.62035,1.6202,1.62025,26200000.0
2009-12-28 10:22:00,1.62025,1.6204,1.62015,1.62025,99600000.0
2009-12-28 10:23:00,1.62025,1.62035,1.62015,1.62025,116400000.0
2009-12-28 10:24:00,1.62025,1.62025,1.6201,1.62015,149100000.0
2009-12-28 10:25:00,1.62015,1.62025,1.62015,1.6202,65600000.0
2009-12-28 10:26:00,1.62025,1.62055,1.6202,1.6204,74100000.0
2009-12-28 10:27:00,1.62045,1.62065,1.62025,1.62035,64500000.0
2009-12-28 10:28:00,1.62035,1.62035,1.61995,1.61995,111500000.0
2009-12-28 10:29:00,1.61995,1.62005,1.61975,1.6198,87900000.0
2009-12-28 10:30:00,1.61985,1.6208,1.61975,1.62065,164500000.0
2009-12-28 10:31:00,1.62065,1.62075,1.62055,1.62065,98700000.0
2009-12-28 10:32:00,1.62055,1.62075,1.62055,1.6207,27200000.0
2009-12-28 10:33:00,1.62065,1.62075,1.62045,1.62055,138600000.0
2009-12-28 10:34:00,1.62065,1.6207,1.62035,1.6207,98500000.0
2009-12-28 10:35:00,1.6206,1.6209,1.62055,1.6209,85500000.0
2009-12-28 10:36:00,1.6209,1.6209,1.62085,1.62085,7600000.0
2009-12-28 10:37:00,1.62085,1.62095,1.62075,1.62095,55400000.0
2009-12-28 10:38:00,1.62085,1.62095,1.62075,1.62075,38800000.0
2009-12-28 10:39:00,1.62075,1.62105,1.62075,1.62075,78900000.0
2009-12-28 10:40:00,1.62075,1.62095,1.62075,1.6208,40800000.0
2009-12-28 10:41:00,1.6208,1.62095,1.62075,1.6208,28200000.0
2009-12-28 10:42:00,1.6208,1.621,1.6208,1.62095,90400000.0
2009-12-28 10:43:00,1.6209,1.62105,1.62065,1.62075,36900000.0
2009-12-28 10:44:00,1.6208,1.6208,1.6207,1.6207,18800000.0
2009-12-28 10:45:00,1.6207,1.6208,1.62065,1.6207,30800000.0
2009-12-28 10:46:00,1.62085,1.62085,1.6206,1.6207,47600000.0
2009-12-28 10:47:00,1.6207,1.6208,1.62065,1.62075,38700000.0
2009-12-28 10:48:00,1.62075,1.6208,1.6207,1.6208,21000000.0
2009-12-28 10:49:00,1.6207,1.6208,1.62055,1.6206,46800000.0
2009-12-28 10:50:00,1.62055,1.6207,1.62055,1.6207,13400000.0
2009-12-28 10:51:00,1.6207,1.6208,1.62055,1.62055,68100000.0
2009-12-28 10:52:00,1.6206,1.62075,1.6206,1.6207,22000000.0
2009-12-28 10:53:00,1.6207,1.62085,1.6207,1.62085,76300000.0
2009-12-28 10:54:00,1.62085,1.62095,1.62085,1.6209,7200000.0
2009-12-28 10:55:00,1.62085,1.62095,1.6208,1.6208,59500000.0
2009-12-28 10:56:00,1.6209,1.6209,1.62075,1.62075,58800000.0
2009-12-28 10:57:00,1.62085,1.62095,1.62075,1.62085,80500000.0
2009-12-28 10:58:00,1.62075,1.6211,1.62075,1.621,68400000.0
2009-12-28 10:59:00,1.621,1.621,1.62075,1.62075,61400000.0
2009-12-28 11:00:00,1.62085,1.62115,1.62085,1.62105,145400000.0
2009-12-28 11:01:00,1.62105,1.62115,1.62065,1.62065,97800000.0
2009-12-28 11:02:00,1.62055,1.62085,1.62055,1.6207,131700000.0
2009-12-28 11:03:00,1.6207,1.6208,1.6207,1.6208,24300000.0
2009-12-28 11:04:00,1.6208,1.62085,1.62075,1.62075,74500000.0
2009-12-28 11:05:00,1.62075,1.62085,1.62075,1.62085,45800000.0
2009-12-28 11:06:00,1.62095,1.62115,1.62045,1.62045,139200000.0
2009-12-28 11:07:00,1.62055,1.6208,1.6205,1.6207,163400000.0
2009-12-28 11:08:00,1.62065,1.62075,1.62055,1.62065,76900000.0
2009-12-28 11:09:00,1.62065,1.6209,1.62045,1.62045,230800000.0
2009-12-28 11:10:00,1.62045,1.62075,1.6204,1.62065,292800000.0
2009-12-28 11:11:00,1.62065,1.62095,1.62065,1.6209,59700000.0
2009-12-28 11:12:00,1.6209,1.6209,1.6205,1.6205,147400000.0
2009-12-28 11:13:00,1.6206,1.62065,1.6203,1.6203,100200000.0
2009-12-28 11:14:00,1.6203,1.6203,1.62005,1.62025,113500000.0
2009-12-28 11:15:00,1.62025,1.62025,1.62005,1.6202,74500000.0
2009-12-28 11:16:00,1.6202,1.6202,1.6201,1.6201,16800000.0
2009-12-28 11:17:00,1.6201,1.6201,1.6196,1.61975,102300000.0
2009-12-28 11:18:00,1.6197,1.6198,1.61965,1.6198,48600000.0
2009-12-28 11:19:00,1.61975,1.6198,1.61965,1.6198,28000000.0
2009-12-28 11:20:00,1.6199,1.6199,1.6198,1.6199,58900000.0
2009-12-28 11:21:00,1.61985,1.61995,1.6198,1.61985,81300000.0
2009-12-28 11:22:00,1.6199,1.61995,1.61965,1.61965,91000000.0
2009-12-28 11:23:00,1.61965,1.6198,1.61955,1.61965,320200000.0
2009-12-28 11:24:00,1.61965,1.6197,1.61925,1.61925,94100000.0
2009-12-28 11:25:00,1.61925,1.61945,1.61925,1.6194,70900000.0
2009-12-28 11:26:00,1.61945,1.6196,1.6194,1.6196,109400000.0
2009-12-28 11:27:00,1.61965,1.61965,1.6194,1.6194,90300000.0
2009-12-28 11:28:00,1.61935,1.61975,1.61905,1.6197,262800000.0
2009-12-28 11:29:00,1.6197,1.6197,1.61925,1.61965,95400000.0
2009-12-28 11:30:00,1.61965,1.61965,1.61915,1.61955,109900000.0
2009-12-28 11:31:00,1.6196,1.61975,1.61945,1.6195,86000000.0
2009-12-28 11:32:00,1.61955,1.61955,1.6195,1.61955,11700000.0
2009-12-28 11:33:00,1.61945,1.61945,1.61945,1.61945,4300000.0
2009-12-28 11:34:00,1.6194,1.61945,1.619,1.6193,92800000.0
2009-12-28 11:35:00,1.6193,1.61975,1.61925,1.6196,82000000.0
2009-12-28 11:36:00,1.6196,1.6198,1.61955,1.6197,69000000.0
2009-12-28 11:37:00,1.6197,1.6197,1.6196,1.6196,55700000.0
2009-12-28 11:38:00,1.6196,1.61965,1.61925,1.6195,121100000.0
2009-12-28 11:39:00,1.6194,1.61945,1.61935,1.61935,24700000.0
2009-12-28 11:40:00,1.61935,1.61965,1.6192,1.6195,156500000.0
2009-12-28 11:41:00,1.61955,1.61965,1.61935,1.6196,134200000.0
2009-12-28 11:42:00,1.6196,1.61965,1.61945,1.6195,91000000.0
2009-12-28 11:43:00,1.61945,1.61955,1.6193,1.6194,157300000.0
2009-12-28 11:44:00,1.61945,1.61965,1.61945,1.61955,71700000.0
2009-12-28 11:45:00,1.61945,1.6195,1.6192,1.6193,269700000.0
2009-12-28 11:46:00,1.61935,1.6197,1.61935,1.6197,130800000.0
2009-12-28 11:47:00,1.6197,1.62,1.6197,1.61995,52500000.0
2009-12-28 11:48:00,1.61995,1.61995,1.61995,1.61995,18000000.0
2009-12-28 11:49:00,1.61995,1.61995,1.6197,1.6198,48800000.0
2009-12-28 11:50:00,1.6199,1.62,1.6197,1.6197,68000000.0
2009-12-28 11:51:00,1.6199,1.62015,1.6196,1.62015,46200000.0
2009-12-28 11:52:00,1.62015,1.62025,1.6197,1.61985,62500000.0
2009-12-28 11:53:00,1.61985,1.61985,1.61975,1.61975,22900000.0
2009-12-28 11:54:00,1.6199,1.6199,1.6197,1.6199,25800000.0
2009-12-28 11:55:00,1.6199,1.61995,1.6197,1.61975,50700000.0
2009-12-28 11:56:00,1.6198,1.6198,1.6196,1.6196,21000000.0
2009-12-28 11:57:00,1.6196,1.6196,1.6195,1.6196,35000000.0
2009-12-28 11:58:00,1.6196,1.6196,1.6195,1.6196,22700000.0
2009-12-28 11:59:00,1.6196,1.6198,1.6196,1.61975,33400000.0
2009-12-28 12:00:00,1.6197,1.62,1.61935,1.61935,88500000.0
2009-12-28 12:01:00,1.61945,1.6199,1.61935,1.61935,50200000.0
2009-12-28 12:02:00,1.6193,1.61995,1.6193,1.6199,53700000.0
2009-12-28 12:03:00,1.61985,1.62005,1.61965,1.62005,43200000.0
2009-12-28 12:04:00,1.6206,1.62085,1.6204,1.62055,65800000.0
2009-12-28 12:05:00,1.6205,1.62075,1.6205,1.62055,24900000.0
2009-12-28 12:06:00,1.62065,1.6207,1.6205,1.6206,20200000.0
2009-12-28 12:07:00,1.6207,1.6207,1.6207,1.6207,4500000.0
2009-12-28 12:08:00,1.6208,1.6208,1.6207,1.6207,4500000.0
2009-12-28 12:09:00,1.62075,1.6208,1.6206,1.6206,15400000.0
2009-12-28 12:10:00,1.6206,1.62065,1.62055,1.62065,10700000.0
2009-12-28 12:11:00,1.62065,1.62075,1.62055,1.62065,34600000.0
2009-12-28 12:12:00,1.62065,1.6207,1.62055,1.62065,19600000.0
2009-12-28 12:13:00,1.62075,1.62085,1.62065,1.62085,14500000.0
2009-12-28 12:14:00,1.62121,1.62156,1.62107,1.62151,3000000.0
2009-12-28 12:15:00,1.62085,1.6209,1.62085,1.6209,3000000.0
2009-12-28 12:16:00,1.6209,1.62115,1.62085,1.62115,21100000.0
2009-12-28 12:17:00,1.62105,1.6212,1.62105,1.62115,10200000.0
2009-12-28 12:18:00,1.62115,1.6213,1.62105,1.6212,25200000.0
2009-12-28 12:19:00,1.6213,1.62145,1.62105,1.62105,56200000.0
2009-12-28 12:20:00,1.621,1.621,1.6207,1.6207,95600000.0
2009-12-28 12:21:00,1.6206,1.62085,1.62055,1.62065,117300000.0
2009-12-28 12:22:00,1.62065,1.62065,1.6202,1.6202,31700000.0
2009-12-28 12:23:00,1.6204,1.62055,1.6201,1.6202,72800000.0
2009-12-28 12:24:00,1.6202,1.62045,1.6202,1.6204,25200000.0
2009-12-28 12:25:00,1.6204,1.6204,1.62035,1.6204,6000000.0
2009-12-28 12:26:00,1.6203,1.6204,1.62025,1.6203,15000000.0
2009-12-28 12:27:00,1.62035,1.6206,1.62025,1.62045,193100000.0
2009-12-28 12:28:00,1.62045,1.62065,1.6203,1.62055,236100000.0
2009-12-28 12:29:00,1.6205,1.62055,1.6203,1.6204,75300000.0
2009-12-28 12:30:00,1.6204,1.62045,1.6203,1.62035,60300000.0
2009-12-28 12:31:00,1.62035,1.62035,1.6201,1.6201,22200000.0
2009-12-28 12:32:00,1.6202,1.62065,1.6202,1.62065,17000000.0
2009-12-28 12:33:00,1.6206,1.6207,1.6206,1.6207,7900000.0
2009-12-28 12:34:00,1.62065,1.6208,1.62035,1.62035,19200000.0
2009-12-28 12:35:00,1.6203,1.62045,1.62025,1.62025,24000000.0
2009-12-28 12:36:00,1.62025,1.6203,1.6202,1.6203,16000000.0
2009-12-28 12:37:00,1.62035,1.6204,1.6203,1.62035,111600000.0
2009-12-28 12:38:00,1.62035,1.62055,1.6203,1.62055,177700000.0
2009-12-28 12:39:00,1.62055,1.62055,1.62045,1.62055,171800000.0
2009-12-28 12:40:00,1.62055,1.62075,1.6205,1.6207,74400000.0
2009-12-28 12:41:00,1.6207,1.62075,1.62065,1.62075,49500000.0
2009-12-28 12:42:00,1.62075,1.62075,1.6204,1.6204,71800000.0
2009-12-28 12:43:00,1.6205,1.6205,1.6202,1.6204,101800000.0
2009-12-28 12:44:00,1.62045,1.6206,1.62035,1.62045,45500000.0
2009-12-28 12:45:00,1.62045,1.62045,1.6202,1.62025,56400000.0
2009-12-28 12:46:00,1.6202,1.6205,1.62015,1.62045,28800000.0
2009-12-28 12:47:00,1.62045,1.62095,1.62045,1.6209,97900000.0
2009-12-28 12:48:00,1.62085,1.62085,1.6207,1.6208,58600000.0
2009-12-28 12:49:00,1.6208,1.6208,1.62055,1.62065,36700000.0
2009-12-28 12:50:00,1.62065,1.62115,1.62065,1.6211,78300000.0
2009-12-28 12:51:00,1.6211,1.62135,1.6211,1.62125,49200000.0
2009-12-28 12:52:00,1.6213,1.6213,1.62125,1.62125,4200000.0
2009-12-28 12:53:00,1.62125,1.62125,1.6212,1.6212,4000000.0
2009-12-28 12:54:00,1.6212,1.62125,1.62105,1.62115,31300000.0
2009-12-28 12:55:00,1.62115,1.62145,1.62115,1.6213,30400000.0
2009-12-28 12:56:00,1.62135,1.6214,1.6212,1.62125,13000000.0
2009-12-28 12:57:00,1.6214,1.6214,1.6211,1.6211,17300000.0
2009-12-28 12:58:00,1.6211,1.6211,1.62105,1.6211,5200000.0
2009-12-28 12:59:00,1.62105,1.62105,1.62105,1.62105,1500000.0
2009-12-28 13:00:00,1.62115,1.62115,1.6211,1.6211,6000000.0
2009-12-28 13:01:00,1.62115,1.62115,1.62095,1.62095,9100000.0
2009-12-28 13:02:00,1.6209,1.62115,1.6209,1.62105,8500000.0
2009-12-28 13:03:00,1.62193,1.62204,1.62189,1.62189,57500000.0
2009-12-28 13:04:00,1.6209,1.6212,1.62075,1.62115,57500000.0
2009-12-28 13:05:00,1.6211,1.6211,1.621,1.62105,5100000.0
2009-12-28 13:06:00,1.62105,1.62115,1.62105,1.62105,20600000.0
2009-12-28 13:07:00,1.62105,1.62125,1.62105,1.62125,16700000.0
2009-12-28 13:08:00,1.6213,1.6214,1.6212,1.6214,23700000.0
2009-12-28 13:09:00,1.62145,1.62155,1.6209,1.6209,47400000.0
2009-12-28 13:10:00,1.62095,1.6212,1.62095,1.62095,12000000.0
2009-12-28 13:11:00,1.62095,1.62125,1.62095,1.6211,18000000.0
2009-12-28 13:12:00,1.6212,1.6213,1.6212,1.6213,19700000.0
2009-12-28 13:13:00,1.62125,1.62175,1.6211,1.6215,64300000.0
2009-12-28 13:14:00,1.62145,1.6219,1.6214,1.6219,39200000.0
2009-12-28 13:15:00,1.6218,1.6218,1.6217,1.6218,23400000.0
2009-12-28 13:16:00,1.62175,1.62175,1.62155,1.6217,49000000.0
2009-12-28 13:17:00,1.62175,1.62175,1.62155,1.6216,38400000.0
2009-12-28 13:18:00,1.6216,1.6217,1.6216,1.62165,46700000.0
2009-12-28 13:19:00,1.62175,1.6219,1.6217,1.6218,31100000.0
2009-12-28 13:20:00,1.62175,1.6218,1.6216,1.6216,67300000.0
2009-12-28 13:21:00,1.6216,1.6216,1.62145,1.6215,95000000.0
2009-12-28 13:22:00,1.6216,1.62165,1.6214,1.62145,50600000.0
2009-12-28 13:23:00,1.62145,1.62155,1.6214,1.6215,63800000.0
2009-12-28 13:24:00,1.6215,1.6215,1.62145,1.62145,181500000.0
2009-12-28 13:25:00,1.62155,1.6222,1.6215,1.6222,268700000.0
2009-12-28 13:26:00,1.6218,1.62235,1.6218,1.62235,209400000.0
2009-12-28 13:27:00,1.6222,1.62235,1.62195,1.6221,108700000.0
2009-12-28 13:28:00,1.6221,1.62235,1.6221,1.62235,33400000.0
2009-12-28 13:29:00,1.62235,1.62235,1.622,1.6221,44900000.0
2009-12-28 13:30:00,1.6218,1.6221,1.6218,1.62195,20000000.0
2009-12-28 13:31:00,1.62195,1.6222,1.6219,1.6222,61500000.0
2009-12-28 13:32:00,1.6222,1.6222,1.6218,1.6218,123400000.0
2009-12-28 13:33:00,1.6218,1.62195,1.6218,1.62185,27000000.0
2009-12-28 13:34:00,1.6219,1.62205,1.6218,1.62205,14400000.0
2009-12-28 13:35:00,1.62205,1.62225,1.62205,1.62225,18400000.0
2009-12-28 13:36:00,1.62225,1.62225,1.62215,1.62215,13100000.0
2009-12-28 13:37:00,1.6221,1.62245,1.62205,1.62245,37700000.0
2009-12-28 13:38:00,1.62245,1.62245,1.62195,1.62205,116100000.0
2009-12-28 13:39:00,1.62215,1.62215,1.62195,1.62205,22600000.0
2009-12-28 13:40:00,1.62205,1.62205,1.62195,1.622,48200000.0
2009-12-28 13:41:00,1.622,1.62205,1.62195,1.62195,23600000.0
2009-12-28 13:42:00,1.62195,1.622,1.62185,1.622,75800000.0
2009-12-28 13:43:00,1.62195,1.62195,1.62195,1.62195,6800000.0
2009-12-28 13:44:00,1.6219,1.622,1.6219,1.622,17800000.0
2009-12-28 13:45:00,1.622,1.6221,1.6219,1.6219,74900000.0
2009-12-28 13:46:00,1.6219,1.622,1.62185,1.622,16000000.0
2009-12-28 13:47:00,1.62195,1.62195,1.62195,1.62195,8400000.0
2009-12-28 13:48:00,1.62214,1.62214,1.62198,1.62206,5600000.0
2009-12-28 13:49:00,1.6221,1.6221,1.6221,1.6221,5600000.0
2009-12-28 13:50:00,1.62205,1.6222,1.622,1.6222,80400000.0
2009-12-28 13:51:00,1.6222,1.6222,1.6221,1.6221,41500000.0
2009-12-28 13:52:00,1.6221,1.6221,1.6221,1.6221,2600000.0
2009-12-28 13:53:00,1.62205,1.6223,1.622,1.6223,16200000.0
2009-12-28 13:54:00,1.6223,1.6223,1.62215,1.62215,28100000.0
2009-12-28 13:55:00,1.62215,1.6224,1.62215,1.62235,37400000.0
2009-12-28 13:56:00,1.62235,1.62265,1.62235,1.6224,68200000.0
2009-12-28 13:57:00,1.62245,1.62245,1.62195,1.622,50800000.0
2009-12-28 13:58:00,1.6221,1.62235,1.6218,1.62235,99500000.0
2009-12-28 13:59:00,1.6223,1.6223,1.6223,1.6223,1400000.0
2009-12-28 14:00:00,1.62084,1.62137,1.62084,1.62137,36800000.0
2009-12-28 14:01:00,1.62235,1.62245,1.6223,1.62245,36800000.0
2009-12-28 14:02:00,1.62245,1.6225,1.62225,1.6223,35200000.0
2009-12-28 14:03:00,1.62225,1.6224,1.62225,1.62225,20400000.0
2009-12-28 14:04:00,1.6223,1.6224,1.62215,1.6222,49200000.0
2009-12-28 14:05:00,1.6222,1.6222,1.622,1.62215,22600000.0
2009-12-28 14:06:00,1.62215,1.62225,1.62205,1.62225,25400000.0
2009-12-28 14:07:00,1.6221,1.6221,1.62185,1.62185,39800000.0
2009-12-28 14:08:00,1.62185,1.6223,1.6217,1.62225,69600000.0
2009-12-28 14:09:00,1.6223,1.62255,1.6221,1.6221,34200000.0
2009-12-28 14:10:00,1.6222,1.62245,1.62215,1.62215,75600000.0
2009-12-28 14:11:00,1.6222,1.62235,1.6222,1.62235,11400000.0
2009-12-28 14:12:00,1.62235,1.62235,1.622,1.62205,39600000.0
2009-12-28 14:13:00,1.62205,1.6222,1.62195,1.62205,23600000.0
2009-12-28 14:14:00,1.622,1.6224,1.622,1.62215,58200000.0
2009-12-28 14:15:00,1.62205,1.62225,1.62205,1.62215,29800000.0
2009-12-28 14:16:00,1.62215,1.6222,1.62205,1.62205,15500000.0
2009-12-28 14:17:00,1.622,1.6222,1.62195,1.6221,34400000.0
2009-12-28 14:18:00,1.6221,1.6222,1.62195,1.62215,38300000.0
2009-12-28 14:19:00,1.6221,1.62215,1.62205,1.62205,14200000.0
2009-12-28 14:20:00,1.62205,1.62205,1.62195,1.62195,4600000.0
2009-12-28 14:21:00,1.62195,1.6221,1.62185,1.6221,11000000.0
2009-12-28 14:22:00,1.6221,1.62215,1.6221,1.62215,4400000.0
2009-12-28 14:23:00,1.6222,1.6222,1.62195,1.622,17400000.0
2009-12-28 14:24:00,1.622,1.622,1.62185,1.622,27000000.0
2009-12-28 14:25:00,1.62152,1.62152,1.62141,1.62142,23300000.0
2009-12-28 14:26:00,1.622,1.6221,1.6219,1.622,23300000.0
2009-12-28 14:27:00,1.62195,1.622,1.6219,1.622,11400000.0
2009-12-28 14:28:00,1.62195,1.622,1.62195,1.622,13000000.0
2009-12-28 14:29:00,1.62195,1.62195,1.62175,1.62175,29000000.0
2009-12-28 14:30:00,1.6218,1.6218,1.62175,1.6218,5600000.0
2009-12-28 14:31:00,1.6217,1.6217,1.6215,1.62155,14000000.0
2009-12-28 14:32:00,1.6215,1.6215,1.6215,1.6215,1500000.0
2009-12-28 14:33:00,1.6215,1.62155,1.6214,1.62145,15100000.0
2009-12-28 14:34:00,1.6214,1.6217,1.6214,1.62165,34300000.0
2009-12-28 14:35:00,1.6217,1.62175,1.62165,1.6217,41200000.0
2009-12-28 14:36:00,1.62175,1.62175,1.62175,1.62175,2600000.0
2009-12-28 14:37:00,1.62175,1.6219,1.62175,1.62185,22200000.0
2009-12-28 14:38:00,1.62185,1.62185,1.62185,1.62185,1400000.0
2009-12-28 14:39:00,1.62185,1.6221,1.62175,1.6221,37700000.0
2009-12-28 14:40:00,1.6221,1.6221,1.622,1.62205,16800000.0
2009-12-28 14:41:00,1.6221,1.6222,1.622,1.622,18800000.0
2009-12-28 14:42:00,1.62205,1.62215,1.622,1.62215,14800000.0
2009-12-28 14:43:00,1.6221,1.62225,1.622,1.62205,23000000.0
2009-12-28 14:44:00,1.6222,1.62245,1.6219,1.6223,62900000.0
2009-12-28 14:45:00,1.6223,1.62235,1.62225,1.62235,21400000.0
2009-12-28 14:46:00,1.62225,1.6227,1.62225,1.62255,23800000.0
2009-12-28 14:47:00,1.62255,1.62285,1.62245,1.62255,71200000.0
2009-12-28 14:48:00,1.6224,1.62245,1.62235,1.6224,15800000.0
2009-12-28 14:49:00,1.6223,1.6223,1.62145,1.6215,87300000.0
2009-12-28 14:50:00,1.6215,1.62185,1.6213,1.6213,91400000.0
2009-12-28 14:51:00,1.6214,1.62165,1.62135,1.6216,48500000.0
2009-12-28 14:52:00,1.6216,1.62165,1.6215,1.6215,27900000.0
2009-12-28 14:53:00,1.62145,1.6215,1.62135,1.6214,28100000.0
2009-12-28 14:54:00,1.6214,1.6214,1.6214,1.6214,6400000.0
2009-12-28 14:55:00,1.6214,1.6215,1.62135,1.6215,50100000.0
2009-12-28 14:56:00,1.6215,1.6215,1.62095,1.6212,62800000.0
2009-12-28 14:57:00,1.6212,1.6213,1.62065,1.62075,53400000.0
2009-12-28 14:58:00,1.62075,1.6211,1.6205,1.62055,67000000.0
2009-12-28 14:59:00,1.62055,1.6213,1.62055,1.62125,60100000.0
2009-12-28 15:00:00,1.6211,1.62175,1.6211,1.6217,99300000.0
2009-12-28 15:01:00,1.6216,1.6217,1.6215,1.62155,47500000.0
2009-12-28 15:02:00,1.62165,1.62165,1.6213,1.62135,37600000.0
2009-12-28 15:03:00,1.6213,1.6215,1.62125,1.6214,41800000.0
2009-12-28 15:04:00,1.6213,1.6213,1.62095,1.6212,85800000.0
2009-12-28 15:05:00,1.62125,1.6215,1.62115,1.62125,81300000.0
2009-12-28 15:06:00,1.6212,1.62165,1.6212,1.6214,66500000.0
2009-12-28 15:07:00,1.6213,1.6215,1.6213,1.6214,32500000.0
2009-12-28 15:08:00,1.6214,1.6215,1.6214,1.6215,33400000.0
2009-12-28 15:09:00,1.6216,1.6216,1.62125,1.62125,27800000.0
2009-12-28 15:10:00,1.62125,1.62135,1.6211,1.6212,86600000.0
2009-12-28 15:11:00,1.6212,1.6214,1.6212,1.6214,15300000.0
2009-12-28 15:12:00,1.62145,1.62165,1.62145,1.62155,59000000.0
2009-12-28 15:13:00,1.6215,1.6217,1.62145,1.6216,33000000.0
2009-12-28 15:14:00,1.6216,1.62185,1.6215,1.62185,120300000.0
2009-12-28 15:15:00,1.62185,1.6222,1.62175,1.62205,102600000.0
2009-12-28 15:16:00,1.622,1.62245,1.62195,1.6223,83800000.0
2009-12-28 15:17:00,1.6223,1.6223,1.622,1.622,36200000.0
2009-12-28 15:18:00,1.62195,1.62205,1.62195,1.62205,36700000.0
2009-12-28 15:19:00,1.62205,1.62205,1.6219,1.62195,8600000.0
2009-12-28 15:20:00,1.62195,1.62205,1.6219,1.6219,54900000.0
2009-12-28 15:21:00,1.62195,1.62235,1.62195,1.6222,99700000.0
2009-12-28 15:22:00,1.6222,1.62225,1.62215,1.62215,98800000.0
2009-12-28 15:23:00,1.62215,1.6227,1.6221,1.6225,70800000.0
2009-12-28 15:24:00,1.6225,1.6225,1.6217,1.6219,57400000.0
2009-12-28 15:25:00,1.6218,1.6219,1.62175,1.62175,8000000.0
2009-12-28 15:26:00,1.6218,1.6218,1.62155,1.6217,68800000.0
2009-12-28 15:27:00,1.6217,1.6218,1.62155,1.6218,34700000.0
2009-12-28 15:28:00,1.6218,1.6218,1.62165,1.6217,58200000.0
2009-12-28 15:29:00,1.6217,1.62195,1.62165,1.62195,27800000.0
2009-12-28 15:30:00,1.62195,1.62195,1.62175,1.62185,42700000.0
2009-12-28 15:31:00,1.6219,1.622,1.6219,1.622,15200000.0
2009-12-28 15:32:00,1.62195,1.62195,1.6216,1.6218,22400000.0
2009-12-28 15:33:00,1.62195,1.62205,1.6218,1.6219,53600000.0
2009-12-28 15:34:00,1.62195,1.62215,1.62195,1.6221,11600000.0
2009-12-28 15:35:00,1.62205,1.6222,1.62195,1.62205,42600000.0
2009-12-28 15:36:00,1.62215,1.62235,1.62215,1.62235,8000000.0
2009-12-28 15:37:00,1.62235,1.6225,1.62225,1.6225,62100000.0
2009-12-28 15:38:00,1.6225,1.6225,1.6223,1.62235,18200000.0
2009-12-28 15:39:00,1.62235,1.62245,1.6217,1.6219,73300000.0
2009-12-28 15:40:00,1.622,1.6221,1.6216,1.6218,60500000.0
2009-12-28 15:41:00,1.6218,1.6219,1.62145,1.62155,55600000.0
2009-12-28 15:42:00,1.6216,1.6216,1.62145,1.62155,32400000.0
2009-12-28 15:43:00,1.6215,1.62155,1.62145,1.62145,15100000.0
2009-12-28 15:44:00,1.6215,1.6219,1.6215,1.6219,42400000.0
2009-12-28 15:45:00,1.62195,1.6221,1.6218,1.6218,30800000.0
2009-12-28 15:46:00,1.6221,1.62255,1.62205,1.62255,46200000.0
2009-12-28 15:47:00,1.62255,1.62255,1.62235,1.62235,21200000.0
2009-12-28 15:48:00,1.62235,1.6226,1.62225,1.6225,29900000.0
2009-12-28 15:49:00,1.62255,1.6226,1.6225,1.62255,8000000.0
2009-12-28 15:50:00,1.6226,1.62265,1.62235,1.6225,34200000.0
2009-12-28 15:51:00,1.62245,1.62245,1.62195,1.62205,57800000.0
2009-12-28 15:52:00,1.62205,1.62225,1.62165,1.62165,67700000.0
2009-12-28 15:53:00,1.6216,1.6219,1.62155,1.6219,40100000.0
2009-12-28 15:54:00,1.6219,1.622,1.62185,1.62195,27000000.0
2009-12-28 15:55:00,1.6219,1.6219,1.62185,1.6219,4000000.0
2009-12-28 15:56:00,1.6219,1.62195,1.62165,1.6217,19700000.0
2009-12-28 15:57:00,1.6217,1.6219,1.6217,1.62185,25100000.0
2009-12-28 15:58:00,1.6219,1.6219,1.6216,1.62165,12400000.0
2009-12-28 15:59:00,1.62165,1.6219,1.62155,1.6219,21900000.0
2009-12-28 16:00:00,1.6219,1.622,1.62185,1.62195,24700000.0
2009-12-28 16:01:00,1.62195,1.62225,1.62195,1.6221,76300000.0
2009-12-28 16:02:00,1.62225,1.62225,1.6218,1.6219,45600000.0
2009-12-28 16:03:00,1.622,1.622,1.62195,1.62195,5500000.0
2009-12-28 16:04:00,1.622,1.62225,1.622,1.6222,18600000.0
2009-12-28 16:05:00,1.6222,1.62235,1.6221,1.62235,34200000.0
2009-12-28 16:06:00,1.6223,1.6223,1.62215,1.6223,23000000.0
2009-12-28 16:07:00,1.6223,1.6223,1.62195,1.62195,30600000.0
2009-12-28 16:08:00,1.622,1.6221,1.6215,1.6218,60400000.0
2009-12-28 16:09:00,1.62175,1.62195,1.62175,1.62195,9800000.0
2009-12-28 16:10:00,1.62195,1.62225,1.6218,1.6221,52400000.0
2009-12-28 16:11:00,1.6221,1.6221,1.62195,1.62195,5600000.0
2009-12-28 16:12:00,1.622,1.6223,1.62195,1.62205,42000000.0
2009-12-28 16:13:00,1.62215,1.6223,1.62195,1.622,43800000.0
2009-12-28 16:14:00,1.62195,1.6221,1.62185,1.62205,65400000.0
2009-12-28 16:15:00,1.62215,1.62235,1.6221,1.62225,27600000.0
2009-12-28 16:16:00,1.6223,1.62265,1.62225,1.6225,49400000.0
2009-12-28 16:17:00,1.6225,1.6225,1.6224,1.62245,9800000.0
2009-12-28 16:18:00,1.6225,1.62255,1.62245,1.62255,18400000.0
2009-12-28 16:19:00,1.6225,1.6225,1.62225,1.62225,23400000.0
2009-12-28 16:20:00,1.6223,1.6226,1.6223,1.62255,40200000.0
2009-12-28 16:21:00,1.6226,1.62265,1.6223,1.6224,42800000.0
2009-12-28 16:22:00,1.62245,1.62255,1.6219,1.6222,65500000.0
2009-12-28 16:23:00,1.6222,1.6225,1.62215,1.62235,60100000.0
2009-12-28 16:24:00,1.62245,1.6225,1.6223,1.6223,32400000.0
2009-12-28 16:25:00,1.6223,1.62235,1.62225,1.6223,7600000.0
2009-12-28 16:26:00,1.6223,1.62235,1.622,1.6222,42100000.0
2009-12-28 16:27:00,1.62225,1.6223,1.62215,1.62215,5400000.0
2009-12-28 16:28:00,1.62215,1.62215,1.62205,1.62205,22400000.0
2009-12-28 16:29:00,1.62215,1.6222,1.6221,1.6222,22000000.0
2009-12-28 16:30:00,1.6222,1.6224,1.62215,1.6223,59100000.0
2009-12-28 16:31:00,1.6223,1.62255,1.62225,1.62225,103000000.0
2009-12-28 16:32:00,1.6223,1.6224,1.62225,1.6224,22300000.0
2009-12-28 16:33:00,1.6224,1.62255,1.62235,1.62235,23200000.0
2009-12-28 16:34:00,1.6224,1.62245,1.62235,1.6224,15400000.0
2009-12-28 16:35:00,1.62245,1.62265,1.62235,1.6226,46100000.0
2009-12-28 16:36:00,1.62255,1.62265,1.6224,1.6226,50500000.0
2009-12-28 16:37:00,1.6225,1.6226,1.62235,1.62255,60700000.0
2009-12-28 16:38:00,1.6225,1.6225,1.6223,1.6223,31300000.0
2009-12-28 16:39:00,1.6223,1.6224,1.62225,1.6223,16800000.0
2009-12-28 16:40:00,1.6223,1.6223,1.62215,1.6223,36000000.0
2009-12-28 16:41:00,1.6223,1.6223,1.6221,1.62215,21000000.0
2009-12-28 16:42:00,1.62205,1.6221,1.62205,1.62205,16800000.0
2009-12-28 16:43:00,1.6221,1.62215,1.622,1.6221,64000000.0
2009-12-28 16:44:00,1.6221,1.62215,1.62205,1.62205,12600000.0
2009-12-28 16:45:00,1.62205,1.62245,1.622,1.62235,65600000.0
2009-12-28 16:46:00,1.6224,1.62245,1.6217,1.6217,136300000.0
2009-12-28 16:47:00,1.62175,1.62215,1.62175,1.62215,58200000.0
2009-12-28 16:48:00,1.6222,1.62225,1.6221,1.6222,79100000.0
2009-12-28 16:49:00,1.6223,1.6223,1.622,1.622,27600000.0
2009-12-28 16:50:00,1.62205,1.62205,1.6219,1.6219,32200000.0
2009-12-28 16:51:00,1.6219,1.6221,1.6219,1.62205,58100000.0
2009-12-28 16:52:00,1.62205,1.6221,1.62195,1.62195,44400000.0
2009-12-28 16:53:00,1.6219,1.6219,1.62185,1.6219,7600000.0
2009-12-28 16:54:00,1.62185,1.62195,1.6217,1.62185,65200000.0
2009-12-28 16:55:00,1.62185,1.6219,1.6217,1.6219,38700000.0
2009-12-28 16:56:00,1.6219,1.6219,1.6218,1.6218,32600000.0
2009-12-28 16:57:00,1.6219,1.6219,1.6217,1.62175,19900000.0
2009-12-28 16:58:00,1.62175,1.6218,1.6215,1.6215,35500000.0
2009-12-28 16:59:00,1.6215,1.6216,1.6214,1.6216,46100000.0
2009-12-28 17:00:00,1.6216,1.62185,1.62145,1.6218,41400000.0
2009-12-28 17:01:00,1.62175,1.6219,1.6216,1.62165,79400000.0
2009-12-28 17:02:00,1.62165,1.62165,1.6215,1.6216,32400000.0
2009-12-28 17:03:00,1.6216,1.62205,1.62155,1.62205,26900000.0
2009-12-28 17:04:00,1.62205,1.62205,1.62165,1.62165,38000000.0
2009-12-28 17:05:00,1.6217,1.6217,1.62155,1.62165,34000000.0
2009-12-28 17:06:00,1.62155,1.62165,1.6215,1.62155,29100000.0
2009-12-28 17:07:00,1.62155,1.62155,1.6215,1.6215,9400000.0
2009-12-28 17:08:00,1.62155,1.62185,1.62155,1.62185,45100000.0
2009-12-28 17:09:00,1.62185,1.622,1.6217,1.62195,46900000.0
2009-12-28 17:10:00,1.62195,1.622,1.6217,1.6217,37200000.0
2009-12-28 17:11:00,1.6217,1.6219,1.62165,1.62175,48000000.0
2009-12-28 17:12:00,1.6218,1.6219,1.6217,1.62185,33000000.0
2009-12-28 17:13:00,1.6219,1.62195,1.62165,1.6219,22200000.0
2009-12-28 17:14:00,1.62185,1.62195,1.62175,1.6219,78200000.0
2009-12-28 17:15:00,1.6219,1.622,1.6219,1.62195,13200000.0
2009-12-28 17:16:00,1.6219,1.62215,1.62175,1.622,56300000.0
2009-12-28 17:17:00,1.622,1.6221,1.6219,1.622,39700000.0
2009-12-28 17:18:00,1.6221,1.62225,1.622,1.62215,26300000.0
2009-12-28 17:19:00,1.62205,1.6221,1.6217,1.6217,83700000.0
2009-12-28 17:20:00,1.6217,1.6221,1.6217,1.62195,143500000.0
2009-12-28 17:21:00,1.622,1.62225,1.622,1.62205,47200000.0
2009-12-28 17:22:00,1.6221,1.6225,1.6221,1.6224,83600000.0
2009-12-28 17:23:00,1.62235,1.6229,1.62235,1.6228,35700000.0
2009-12-28 17:24:00,1.6228,1.6233,1.6228,1.6231,107000000.0
2009-12-28 17:25:00,1.62305,1.6232,1.62265,1.62265,81200000.0
2009-12-28 17:26:00,1.6227,1.62285,1.62265,1.62265,50500000.0
2009-12-28 17:27:00,1.6227,1.62275,1.6223,1.6225,181700000.0
2009-12-28 17:28:00,1.6225,1.62275,1.62245,1.6225,102000000.0
2009-12-28 17:29:00,1.62255,1.6226,1.62255,1.6226,26600000.0
2009-12-28 17:30:00,1.62255,1.62255,1.62215,1.6222,32000000.0
2009-12-28 17:31:00,1.6222,1.6224,1.6222,1.6224,33000000.0
2009-12-28 17:32:00,1.6224,1.6229,1.6224,1.62275,44200000.0
2009-12-28 17:33:00,1.6228,1.62285,1.6228,1.62285,7000000.0
2009-12-28 17:34:00,1.62285,1.62285,1.62255,1.62265,48900000.0
2009-12-28 17:35:00,1.62265,1.62285,1.6225,1.62255,55200000.0
2009-12-28 17:36:00,1.62255,1.62255,1.62235,1.62235,34600000.0
2009-12-28 17:37:00,1.6224,1.6224,1.62235,1.62235,5000000.0
2009-12-28 17:38:00,1.62235,1.62235,1.622,1.622,43800000.0
2009-12-28 17:39:00,1.62205,1.6221,1.62185,1.62205,61000000.0
2009-12-28 17:40:00,1.6221,1.6223,1.62205,1.6223,59200000.0
2009-12-28 17:41:00,1.62245,1.62245,1.62215,1.62215,46900000.0
2009-12-28 17:42:00,1.62215,1.62225,1.62215,1.62225,8600000.0
2009-12-28 17:43:00,1.6222,1.62225,1.62195,1.62215,41400000.0
2009-12-28 17:44:00,1.6222,1.6227,1.6222,1.62245,83600000.0
2009-12-28 17:45:00,1.62245,1.6227,1.62245,1.62265,56200000.0
2009-12-28 17:46:00,1.6225,1.6226,1.62225,1.6223,71200000.0
2009-12-28 17:47:00,1.6223,1.6224,1.6222,1.6222,24800000.0
2009-12-28 17:48:00,1.6222,1.62235,1.62215,1.62235,13700000.0
2009-12-28 17:49:00,1.62235,1.62235,1.62205,1.6223,52000000.0
2009-12-28 17:50:00,1.62225,1.62235,1.6221,1.6221,37300000.0
2009-12-28 17:51:00,1.6221,1.62225,1.622,1.622,61000000.0
2009-12-28 17:52:00,1.62195,1.6222,1.62185,1.62215,122900000.0
2009-12-28 17:53:00,1.6222,1.6222,1.62195,1.62195,62200000.0
2009-12-28 17:54:00,1.62195,1.62195,1.62155,1.62165,44000000.0
2009-12-28 17:55:00,1.62165,1.62165,1.62145,1.62155,49300000.0
2009-12-28 17:56:00,1.6216,1.6218,1.6214,1.62165,52700000.0
2009-12-28 17:57:00,1.6217,1.6217,1.6217,1.6217,15600000.0
2009-12-28 17:58:00,1.6217,1.62175,1.62155,1.62165,74700000.0
2009-12-28 17:59:00,1.62165,1.62195,1.6215,1.6218,106600000.0
2009-12-28 18:00:00,1.6217,1.6218,1.62145,1.6217,107800000.0
2009-12-28 18:01:00,1.6217,1.6217,1.6215,1.6215,22600000.0
2009-12-28 18:02:00,1.62145,1.6217,1.6211,1.6217,69600000.0
2009-12-28 18:03:00,1.6217,1.62175,1.6216,1.62175,43400000.0
2009-12-28 18:04:00,1.62175,1.62175,1.62125,1.62145,46100000.0
2009-12-28 18:05:00,1.6214,1.6215,1.62125,1.6215,56700000.0
2009-12-28 18:06:00,1.62145,1.62165,1.6214,1.62165,100700000.0
2009-12-28 18:07:00,1.6217,1.62205,1.62155,1.62205,37100000.0
2009-12-28 18:08:00,1.62205,1.6221,1.62195,1.62205,54900000.0
2009-12-28 18:09:00,1.62205,1.6223,1.62205,1.6222,55000000.0
2009-12-28 18:10:00,1.6222,1.62225,1.62205,1.6222,25600000.0
2009-12-28 18:11:00,1.6222,1.62225,1.62195,1.62215,43700000.0
2009-12-28 18:12:00,1.62225,1.62225,1.62225,1.62225,1400000.0
2009-12-28 18:13:00,1.6223,1.6224,1.62215,1.62215,10800000.0
2009-12-28 18:14:00,1.6222,1.6223,1.6219,1.62225,109200000.0
2009-12-28 18:15:00,1.6221,1.6223,1.6221,1.62225,41800000.0
2009-12-28 18:16:00,1.62225,1.6223,1.622,1.622,83400000.0
2009-12-28 18:17:00,1.62205,1.62205,1.622,1.62205,3600000.0
2009-12-28 18:18:00,1.6221,1.6221,1.6221,1.6221,5700000.0
2009-12-28 18:19:00,1.62205,1.62215,1.62205,1.62215,20500000.0
2009-12-28 18:20:00,1.62215,1.62215,1.6221,1.62215,39200000.0
2009-12-28 18:21:00,1.62215,1.6222,1.622,1.622,26000000.0
2009-12-28 18:22:00,1.62195,1.622,1.6219,1.62195,19200000.0
2009-12-28 18:23:00,1.62195,1.62205,1.62195,1.62205,20000000.0
2009-12-28 18:24:00,1.62205,1.62205,1.622,1.622,7400000.0
2009-12-28 18:25:00,1.62195,1.62205,1.62195,1.622,18000000.0
2009-12-28 18:26:00,1.622,1.622,1.6218,1.62185,19600000.0
2009-12-28 18:27:00,1.62185,1.622,1.62185,1.622,33200000.0
2009-12-28 18:28:00,1.622,1.6221,1.62195,1.622,11000000.0
2009-12-28 18:29:00,1.6219,1.6221,1.62175,1.62175,29700000.0
2009-12-28 18:30:00,1.62175,1.62195,1.62175,1.6219,15400000.0
2009-12-28 18:31:00,1.6219,1.6219,1.6217,1.6217,16800000.0
2009-12-28 18:32:00,1.6217,1.62175,1.6213,1.6215,34700000.0
2009-12-28 18:33:00,1.6215,1.6215,1.6214,1.6214,22500000.0
2009-12-28 18:34:00,1.62145,1.62145,1.6214,1.6214,9000000.0
2009-12-28 18:35:00,1.62145,1.6215,1.62125,1.6213,40300000.0
2009-12-28 18:36:00,1.6212,1.6214,1.62115,1.6212,95400000.0
2009-12-28 18:37:00,1.6213,1.6214,1.6213,1.6214,2700000.0
2009-12-28 18:38:00,1.6213,1.62145,1.62125,1.6214,52300000.0
2009-12-28 18:39:00,1.6214,1.6214,1.62125,1.62125,14000000.0
2009-12-28 18:40:00,1.62135,1.6216,1.62125,1.6214,107500000.0
2009-12-28 18:41:00,1.6214,1.6217,1.6214,1.6217,22200000.0
2009-12-28 18:42:00,1.62165,1.62195,1.62165,1.6218,39800000.0
2009-12-28 18:43:00,1.6218,1.6218,1.62165,1.62165,38000000.0
2009-12-28 18:44:00,1.62165,1.62165,1.6216,1.62165,42100000.0
2009-12-28 18:45:00,1.62165,1.62165,1.6215,1.6215,19900000.0
2009-12-28 18:46:00,1.6215,1.62175,1.6215,1.62175,15900000.0
2009-12-28 18:47:00,1.62175,1.62175,1.62155,1.6216,33200000.0
2009-12-28 18:48:00,1.6216,1.6216,1.6214,1.6215,20000000.0
2009-12-28 18:49:00,1.6215,1.6215,1.6215,1.6215,1500000.0
2009-12-28 18:50:00,1.62155,1.62155,1.6215,1.6215,7600000.0
2009-12-28 18:51:00,1.62145,1.6216,1.6214,1.6214,46200000.0
2009-12-28 18:52:00,1.6214,1.6216,1.6213,1.6216,48600000.0
2009-12-28 18:53:00,1.62155,1.62155,1.6214,1.6214,33200000.0
2009-12-28 18:54:00,1.6214,1.6214,1.62135,1.6214,4500000.0
2009-12-28 18:55:00,1.6214,1.62145,1.6214,1.62145,7200000.0
2009-12-28 18:56:00,1.62145,1.6216,1.62145,1.62155,10500000.0
2009-12-28 18:57:00,1.6215,1.62175,1.6215,1.6217,22200000.0
2009-12-28 18:58:00,1.6218,1.62185,1.6216,1.62165,24300000.0
2009-12-28 18:59:00,1.6216,1.6216,1.62155,1.62155,3000000.0
2009-12-28 19:00:00,1.62155,1.6218,1.62155,1.6216,36600000.0
2009-12-28 19:01:00,1.6215,1.6216,1.6215,1.6215,27500000.0
2009-12-28 19:02:00,1.62165,1.6217,1.6213,1.62165,49300000.0
2009-12-28 19:03:00,1.6216,1.6218,1.6216,1.6218,43400000.0
2009-12-28 19:04:00,1.6218,1.6218,1.62155,1.6216,20100000.0
2009-12-28 19:05:00,1.6216,1.62165,1.6215,1.6215,14900000.0
2009-12-28 19:06:00,1.6215,1.62165,1.6215,1.62165,13000000.0
2009-12-28 19:07:00,1.62165,1.6219,1.62165,1.62175,40400000.0
2009-12-28 19:08:00,1.62175,1.62195,1.6217,1.62185,57100000.0
2009-12-28 19:09:00,1.6218,1.6221,1.6217,1.6221,54600000.0
2009-12-28 19:10:00,1.6222,1.6222,1.62215,1.6222,25200000.0
2009-12-28 19:11:00,1.6222,1.6222,1.62195,1.62195,30800000.0
2009-12-28 19:12:00,1.622,1.622,1.62185,1.62185,11200000.0
2009-12-28 19:13:00,1.6218,1.62185,1.6218,1.6218,4200000.0
2009-12-28 19:14:00,1.6218,1.62185,1.6218,1.62185,19600000.0
2009-12-28 19:15:00,1.62185,1.6219,1.6218,1.6218,25200000.0
2009-12-28 19:16:00,1.6218,1.6222,1.6218,1.6222,15300000.0
2009-12-28 19:17:00,1.6222,1.62225,1.6222,1.62225,12800000.0
2009-12-28 19:18:00,1.6223,1.6224,1.6222,1.6224,18800000.0
2009-12-28 19:19:00,1.6224,1.6225,1.62225,1.62225,21200000.0
2009-12-28 19:20:00,1.62225,1.62235,1.62225,1.62225,7200000.0
2009-12-28 19:21:00,1.62225,1.6223,1.62215,1.62225,33600000.0
2009-12-28 19:22:00,1.6223,1.6223,1.62215,1.6222,25600000.0
2009-12-28 19:23:00,1.62215,1.6222,1.62195,1.62215,36600000.0
2009-12-28 19:24:00,1.6221,1.6221,1.622,1.62205,20600000.0
2009-12-28 19:25:00,1.62205,1.6222,1.62205,1.6222,7200000.0
2009-12-28 19:26:00,1.62205,1.62205,1.62205,1.62205,11300000.0
2009-12-28 19:27:00,1.6221,1.6222,1.622,1.62205,13200000.0
2009-12-28 19:28:00,1.62205,1.62215,1.62195,1.62205,63700000.0
2009-12-28 19:29:00,1.62205,1.62205,1.62195,1.622,22300000.0
2009-12-28 19:30:00,1.622,1.62215,1.6219,1.622,65500000.0
2009-12-28 19:31:00,1.622,1.6225,1.622,1.62215,42500000.0
2009-12-28 19:32:00,1.62225,1.6223,1.62195,1.62195,22500000.0
2009-12-28 19:33:00,1.6219,1.62195,1.6219,1.62195,2800000.0
2009-12-28 19:34:00,1.6221,1.6221,1.6219,1.6219,47900000.0
2009-12-28 19:35:00,1.6219,1.6219,1.62185,1.6219,5800000.0
2009-12-28 19:36:00,1.62195,1.62195,1.6219,1.6219,4200000.0
2009-12-28 19:37:00,1.62195,1.62195,1.62195,1.62195,1400000.0
2009-12-28 19:38:00,1.62195,1.62195,1.62175,1.6219,31100000.0
2009-12-28 19:39:00,1.62185,1.62195,1.62185,1.62185,29700000.0
2009-12-28 19:40:00,1.62185,1.622,1.62185,1.62195,112800000.0
2009-12-28 19:41:00,1.6219,1.62205,1.62185,1.6219,54300000.0
2009-12-28 19:42:00,1.6219,1.62195,1.62165,1.62185,126800000.0
2009-12-28 19:43:00,1.62175,1.62185,1.62175,1.62185,58800000.0
2009-12-28 19:44:00,1.62175,1.62175,1.62165,1.62165,16000000.0
2009-12-28 19:45:00,1.62175,1.62175,1.62155,1.6216,18000000.0
2009-12-28 19:46:00,1.62165,1.62185,1.6215,1.62185,58700000.0
2009-12-28 19:47:00,1.62185,1.62185,1.6215,1.6215,99200000.0
2009-12-28 19:48:00,1.6215,1.62155,1.62125,1.62125,58400000.0
2009-12-28 19:49:00,1.62135,1.62185,1.62135,1.6217,30800000.0
2009-12-28 19:50:00,1.6219,1.62195,1.6219,1.62195,27900000.0
2009-12-28 19:51:00,1.6219,1.6219,1.6217,1.6217,45100000.0
2009-12-28 19:52:00,1.6217,1.6218,1.6214,1.6214,43100000.0
2009-12-28 19:53:00,1.6214,1.6215,1.6212,1.6214,88400000.0
2009-12-28 19:54:00,1.6214,1.6215,1.6214,1.62145,16100000.0
2009-12-28 19:55:00,1.6215,1.62165,1.6215,1.62165,9200000.0
2009-12-28 19:56:00,1.6216,1.62165,1.6216,1.62165,2000000.0
2009-12-28 19:57:00,1.6216,1.6216,1.6216,1.6216,7100000.0
2009-12-28 19:58:00,1.62155,1.6218,1.6214,1.62165,200300000.0
2009-12-28 19:59:00,1.62165,1.62175,1.62105,1.62105,54000000.0
2009-12-28 20:00:00,1.62105,1.6214,1.62105,1.6214,39400000.0
2009-12-28 20:01:00,1.6214,1.6215,1.62135,1.6215,13300000.0
2009-12-28 20:02:00,1.6215,1.6217,1.6215,1.6217,21800000.0
2009-12-28 20:03:00,1.6217,1.6218,1.62165,1.6218,36200000.0
2009-12-28 20:04:00,1.62175,1.62185,1.62155,1.6216,106200000.0
2009-12-28 20:05:00,1.6217,1.6219,1.62155,1.62175,129900000.0
2009-12-28 20:06:00,1.6218,1.62185,1.62175,1.62185,31800000.0
2009-12-28 20:07:00,1.6219,1.6219,1.62155,1.6216,30200000.0
2009-12-28 20:08:00,1.6216,1.6216,1.62155,1.62155,10000000.0
2009-12-28 20:09:00,1.6216,1.62185,1.6216,1.62165,66200000.0
2009-12-28 20:10:00,1.62165,1.62175,1.62165,1.62165,23600000.0
2009-12-28 20:11:00,1.62165,1.6218,1.62165,1.6218,6600000.0
2009-12-28 20:12:00,1.6218,1.6219,1.6218,1.6219,5300000.0
2009-12-28 20:13:00,1.6219,1.62195,1.6219,1.62195,2000000.0
2009-12-28 20:14:00,1.622,1.622,1.62195,1.62195,12400000.0
2009-12-28 20:15:00,1.62195,1.62195,1.62185,1.6219,10000000.0
2009-12-28 20:16:00,1.62195,1.622,1.6218,1.6219,47400000.0
2009-12-28 20:17:00,1.6219,1.6219,1.6217,1.6218,15900000.0
2009-12-28 20:18:00,1.62185,1.62185,1.6218,1.6218,2800000.0
2009-12-28 20:19:00,1.622,1.6221,1.622,1.6221,8700000.0
2009-12-28 20:20:00,1.6221,1.6221,1.6221,1.6221,2900000.0
2009-12-28 20:21:00,1.622,1.62215,1.622,1.622,34800000.0
2009-12-28 20:22:00,1.6221,1.6221,1.622,1.622,6000000.0
2009-12-28 20:23:00,1.62205,1.62205,1.622,1.622,5100000.0
2009-12-28 20:24:00,1.62195,1.62195,1.62165,1.6218,56000000.0
2009-12-28 20:25:00,1.62175,1.62185,1.62165,1.62175,46000000.0
2009-12-28 20:26:00,1.62175,1.62185,1.62165,1.6217,44300000.0
2009-12-28 20:27:00,1.6217,1.6217,1.6215,1.6217,19000000.0
2009-12-28 20:28:00,1.6218,1.6218,1.6215,1.62165,55700000.0
2009-12-28 20:29:00,1.62165,1.6218,1.62165,1.6218,12700000.0
2009-12-28 20:30:00,1.62185,1.622,1.62175,1.622,44400000.0
2009-12-28 20:31:00,1.62195,1.622,1.62195,1.622,2800000.0
2009-12-28 20:32:00,1.622,1.622,1.622,1.622,4200000.0
2009-12-28 20:33:00,1.62205,1.62225,1.622,1.6222,14000000.0
2009-12-28 20:34:00,1.6222,1.6222,1.62215,1.62215,25200000.0
2009-12-28 20:35:00,1.62215,1.62225,1.62215,1.62225,34800000.0
2009-12-28 20:36:00,1.62225,1.62235,1.62225,1.62235,14200000.0
2009-12-28 20:37:00,1.62235,1.62235,1.62185,1.62195,50100000.0
2009-12-28 20:38:00,1.62195,1.62215,1.62195,1.622,41800000.0
2009-12-28 20:39:00,1.622,1.6222,1.6219,1.6222,23900000.0
2009-12-28 20:40:00,1.6222,1.6222,1.6221,1.6222,8900000.0
2009-12-28 20:41:00,1.6222,1.6222,1.62215,1.6222,19800000.0
2009-12-28 20:42:00,1.6222,1.6222,1.62215,1.62215,7800000.0
2009-12-28 20:43:00,1.62215,1.6222,1.62215,1.6222,23400000.0
2009-12-28 20:44:00,1.62215,1.62225,1.62215,1.62225,8700000.0
2009-12-28 20:45:00,1.62225,1.62255,1.62225,1.62255,25400000.0
2009-12-28 20:46:00,1.62255,1.62255,1.6224,1.62255,29600000.0
2009-12-28 20:47:00,1.62245,1.62245,1.62215,1.6222,55900000.0
2009-12-28 20:48:00,1.62225,1.6225,1.62225,1.62235,52300000.0
2009-12-28 20:49:00,1.62235,1.62235,1.62235,1.62235,1500000.0
2009-12-28 20:50:00,1.62235,1.62235,1.62235,1.62235,1400000.0
2009-12-28 20:51:00,1.62225,1.6224,1.62225,1.6224,11800000.0
2009-12-28 20:52:00,1.6224,1.6224,1.62205,1.6221,47800000.0
2009-12-28 20:53:00,1.62215,1.62215,1.62195,1.62195,22400000.0
2009-12-28 20:54:00,1.622,1.6221,1.62195,1.622,17200000.0
2009-12-28 20:55:00,1.6221,1.6221,1.62195,1.6221,35500000.0
2009-12-28 20:56:00,1.6221,1.62225,1.6219,1.62225,37900000.0
2009-12-28 20:57:00,1.62225,1.62235,1.62205,1.62205,34300000.0
2009-12-28 20:58:00,1.622,1.622,1.62195,1.622,7300000.0
2009-12-28 20:59:00,1.62195,1.62195,1.62185,1.62185,20000000.0
2009-12-28 21:00:00,1.6219,1.622,1.62175,1.622,63400000.0
2009-12-28 21:01:00,1.62195,1.62195,1.62185,1.62195,27800000.0
2009-12-28 21:02:00,1.6219,1.6219,1.6218,1.6218,12100000.0
2009-12-28 21:03:00,1.6218,1.62195,1.6218,1.62185,4200000.0
2009-12-28 21:04:00,1.62195,1.6223,1.6218,1.6223,80000000.0
2009-12-28 21:05:00,1.62235,1.6224,1.6222,1.6223,39500000.0
2009-12-28 21:06:00,1.62225,1.62225,1.62215,1.62215,7600000.0
2009-12-28 21:07:00,1.62225,1.6224,1.622,1.6223,61000000.0
2009-12-28 21:08:00,1.62235,1.62235,1.62215,1.6222,13400000.0
2009-12-28 21:09:00,1.62225,1.6224,1.62225,1.6223,17400000.0
2009-12-28 21:10:00,1.6223,1.6223,1.62215,1.62215,6300000.0
2009-12-28 21:11:00,1.62215,1.62215,1.62195,1.62205,22200000.0
2009-12-28 21:12:00,1.62205,1.62205,1.6218,1.62185,25500000.0
2009-12-28 21:13:00,1.6219,1.6221,1.6218,1.62195,119800000.0
2009-12-28 21:14:00,1.62195,1.6222,1.6217,1.6217,80600000.0
2009-12-28 21:15:00,1.62165,1.62185,1.62165,1.6218,38600000.0
2009-12-28 21:16:00,1.6219,1.6219,1.6217,1.62185,49400000.0
2009-12-28 21:17:00,1.6217,1.62205,1.6217,1.62195,112300000.0
2009-12-28 21:18:00,1.62195,1.62195,1.6217,1.62185,52100000.0
2009-12-28 21:19:00,1.62185,1.62185,1.6214,1.62155,48700000.0
2009-12-28 21:20:00,1.62155,1.62155,1.6215,1.62155,6700000.0
2009-12-28 21:21:00,1.6216,1.6218,1.62155,1.6218,17800000.0
2009-12-28 21:22:00,1.62185,1.62185,1.62165,1.62175,17900000.0
2009-12-28 21:23:00,1.6218,1.6219,1.62165,1.62165,56100000.0
2009-12-28 21:24:00,1.62165,1.6218,1.62165,1.6218,8200000.0
2009-12-28 21:25:00,1.62175,1.6219,1.62165,1.62165,54100000.0
2009-12-28 21:26:00,1.6217,1.62205,1.6217,1.62195,64000000.0
2009-12-28 21:27:00,1.62195,1.62195,1.62195,1.62195,29600000.0
2009-12-28 21:28:00,1.62195,1.6221,1.62195,1.6221,21200000.0
2009-12-28 21:29:00,1.6221,1.62215,1.62185,1.62195,127900000.0
2009-12-28 21:30:00,1.62195,1.62205,1.62185,1.62185,71300000.0
2009-12-28 21:31:00,1.62185,1.6219,1.62185,1.6219,36400000.0
2009-12-28 21:32:00,1.62195,1.6221,1.62195,1.622,14600000.0
2009-12-28 21:33:00,1.6221,1.6221,1.622,1.6221,19400000.0
2009-12-28 21:34:00,1.62205,1.6221,1.62205,1.62205,14400000.0
2009-12-28 21:35:00,1.62205,1.6221,1.62205,1.6221,15300000.0
2009-12-28 21:36:00,1.6221,1.6222,1.6221,1.6222,10700000.0
2009-12-28 21:37:00,1.6222,1.6222,1.6222,1.6222,1600000.0
2009-12-28 21:38:00,1.62075,1.62081,1.62075,1.62077,32800000.0
2009-12-28 21:39:00,1.62225,1.6224,1.6222,1.62225,32800000.0
2009-12-28 21:40:00,1.62225,1.62225,1.62225,1.62225,1400000.0
2009-12-28 21:41:00,1.62225,1.6224,1.62225,1.62225,9700000.0
2009-12-28 21:42:00,1.62215,1.6224,1.62215,1.62235,18500000.0
2009-12-28 21:43:00,1.62235,1.62245,1.62235,1.6224,14400000.0
2009-12-28 21:44:00,1.62235,1.6224,1.6223,1.6224,21900000.0
2009-12-28 21:45:00,1.62235,1.6227,1.62225,1.6227,64900000.0
2009-12-28 21:46:00,1.6226,1.6228,1.6226,1.62275,36300000.0
2009-12-28 21:47:00,1.6228,1.6228,1.6226,1.6226,31300000.0
2009-12-28 21:48:00,1.62265,1.6227,1.6224,1.6224,27900000.0
2009-12-28 21:49:00,1.6223,1.6223,1.6222,1.6222,7200000.0
2009-12-28 21:50:00,1.62205,1.6221,1.6215,1.6215,48700000.0
2009-12-28 21:51:00,1.62155,1.62165,1.62155,1.62155,12700000.0
2009-12-28 21:52:00,1.62145,1.62155,1.62135,1.62155,41500000.0
2009-12-28 21:53:00,1.6216,1.62165,1.6215,1.6215,22000000.0
2009-12-28 21:54:00,1.6216,1.6216,1.62135,1.6215,48300000.0
2009-12-28 21:55:00,1.62155,1.62175,1.6215,1.62175,31500000.0
2009-12-28 21:56:00,1.6217,1.62195,1.6216,1.62175,81600000.0
2009-12-28 21:57:00,1.6218,1.6219,1.62165,1.62165,64800000.0
2009-12-28 21:58:00,1.62165,1.62185,1.6216,1.62165,94800000.0
2009-12-28 21:59:00,1.6217,1.6217,1.62085,1.62105,71900000.0
2009-12-28 22:00:00,1.62105,1.6214,1.62085,1.6214,90600000.0
2009-12-28 22:01:00,1.6213,1.6215,1.6212,1.6215,30600000.0
2009-12-28 22:02:00,1.62145,1.62145,1.6213,1.62145,33000000.0
2009-12-28 22:03:00,1.6213,1.6213,1.62125,1.62125,17900000.0
2009-12-28 22:04:00,1.62115,1.62155,1.62115,1.62155,38400000.0
2009-12-28 22:05:00,1.62175,1.6218,1.62175,1.6218,4000000.0
2009-12-28 22:06:00,1.62165,1.6217,1.6216,1.6217,8800000.0
2009-12-28 22:07:00,1.6217,1.6218,1.6217,1.6218,4000000.0
2009-12-28 22:08:00,1.6217,1.6217,1.6216,1.6216,9000000.0
2009-12-28 22:09:00,1.62165,1.6218,1.62125,1.62155,61800000.0
2009-12-28 22:10:00,1.62165,1.62165,1.6211,1.6211,29200000.0
2009-12-28 22:11:00,1.6211,1.6213,1.6211,1.6213,18100000.0
2009-12-28 22:12:00,1.6213,1.6215,1.62125,1.6214,49700000.0
2009-12-28 22:13:00,1.62145,1.6215,1.62135,1.6214,23200000.0
2009-12-28 22:14:00,1.62145,1.62145,1.62145,1.62145,3000000.0
2009-12-28 22:15:00,1.6214,1.62145,1.6213,1.6214,56500000.0
2009-12-28 22:16:00,1.62145,1.62145,1.62145,1.62145,9400000.0
2009-12-28 22:17:00,1.6214,1.62145,1.6214,1.62145,12100000.0
2009-12-28 22:18:00,1.62145,1.62145,1.62135,1.6214,40500000.0
2009-12-28 22:19:00,1.6214,1.62155,1.6212,1.62135,101500000.0
2009-12-28 22:20:00,1.62135,1.62145,1.62125,1.62125,28900000.0
2009-12-28 22:21:00,1.6213,1.62135,1.6213,1.62135,29600000.0
2009-12-28 22:22:00,1.62135,1.62135,1.62125,1.62125,42100000.0
2009-12-28 22:23:00,1.62125,1.62125,1.6209,1.62105,38500000.0
2009-12-28 22:24:00,1.6211,1.62115,1.6211,1.62115,3000000.0
2009-12-28 22:25:00,1.62105,1.62115,1.621,1.62115,39500000.0
2009-12-28 22:26:00,1.6212,1.6215,1.62115,1.62145,36000000.0
2009-12-28 22:27:00,1.6215,1.6218,1.6215,1.6218,29700000.0
2009-12-28 22:28:00,1.62165,1.62165,1.6213,1.6214,78800000.0
2009-12-28 22:29:00,1.6214,1.62155,1.62135,1.62145,62900000.0
2009-12-28 22:30:00,1.6214,1.6215,1.62135,1.6214,24200000.0
2009-12-28 22:31:00,1.6214,1.6216,1.6214,1.6216,11600000.0
2009-12-28 22:32:00,1.6216,1.62175,1.6216,1.62175,6700000.0
2009-12-28 22:33:00,1.6216,1.6216,1.6216,1.6216,20000000.0
2009-12-28 22:34:00,1.62165,1.62175,1.62165,1.62165,7200000.0
2009-12-28 22:35:00,1.6217,1.6217,1.6217,1.6217,1000000.0
2009-12-28 22:36:00,1.62155,1.62155,1.6214,1.62155,57600000.0
2009-12-28 22:37:00,1.62155,1.62155,1.6213,1.6213,12600000.0
2009-12-28 22:38:00,1.6214,1.6214,1.62135,1.62135,5000000.0
2009-12-28 22:39:00,1.6213,1.6213,1.62115,1.6213,63400000.0
2009-12-28 22:40:00,1.6213,1.6213,1.6211,1.6211,7600000.0
2009-12-28 22:41:00,1.621,1.621,1.6209,1.62095,65600000.0
2009-12-28 22:42:00,1.62105,1.6213,1.62105,1.6212,35000000.0
2009-12-28 22:43:00,1.6212,1.6213,1.62115,1.62115,27100000.0
2009-12-28 22:44:00,1.62115,1.6212,1.6208,1.6208,28500000.0
2009-12-28 22:45:00,1.6208,1.6208,1.6207,1.6207,5000000.0
2009-12-28 22:46:00,1.62075,1.6208,1.6202,1.62045,102300000.0
2009-12-28 22:47:00,1.62045,1.62065,1.62045,1.62065,75200000.0
2009-12-28 22:48:00,1.6206,1.6206,1.62055,1.6206,7300000.0
2009-12-28 22:49:00,1.6205,1.62075,1.6205,1.62075,12600000.0
2009-12-28 22:50:00,1.6207,1.62085,1.6207,1.62085,9300000.0
2009-12-28 22:51:00,1.62075,1.62085,1.62065,1.62085,14000000.0
2009-12-28 22:52:00,1.62085,1.621,1.6208,1.6209,42500000.0
2009-12-28 22:53:00,1.6209,1.6209,1.6207,1.6208,45600000.0
2009-12-28 22:54:00,1.6207,1.6208,1.62065,1.62065,14300000.0
2009-12-28 22:55:00,1.6207,1.6209,1.62065,1.62065,17300000.0
2009-12-28 22:56:00,1.62065,1.62065,1.62065,1.62065,1500000.0
2009-12-28 22:57:00,1.62065,1.62065,1.62025,1.6203,53100000.0
2009-12-28 22:58:00,1.62035,1.62045,1.62025,1.62045,70500000.0
2009-12-28 22:59:00,1.62045,1.62045,1.62025,1.62025,36000000.0
2009-12-28 23:00:00,1.6203,1.62065,1.6203,1.62065,36900000.0
2009-12-28 23:01:00,1.6207,1.62075,1.62045,1.6205,29600000.0
2009-12-28 23:02:00,1.6204,1.6205,1.6204,1.6205,13600000.0
2009-12-28 23:03:00,1.62055,1.62065,1.6205,1.6206,35900000.0
2009-12-28 23:04:00,1.6207,1.6207,1.6206,1.6206,7300000.0
2009-12-28 23:05:00,1.6205,1.6205,1.62045,1.6205,21500000.0
2009-12-28 23:06:00,1.62045,1.62095,1.6204,1.6209,51400000.0
2009-12-28 23:07:00,1.6209,1.62095,1.6209,1.62095,9200000.0
2009-12-28 23:08:00,1.62095,1.62095,1.6208,1.62085,25800000.0
2009-12-28 23:09:00,1.62085,1.62085,1.6207,1.62085,24800000.0
2009-12-28 23:10:00,1.6209,1.6209,1.62085,1.62085,2000000.0
2009-12-28 23:11:00,1.6208,1.6209,1.6208,1.62085,20600000.0
2009-12-28 23:12:00,1.6208,1.6208,1.6206,1.62065,14900000.0
2009-12-28 23:13:00,1.6207,1.6207,1.6206,1.6207,37300000.0
2009-12-28 23:14:00,1.62065,1.62065,1.62065,1.62065,1600000.0
2009-12-28 23:15:00,1.62065,1.62065,1.62065,1.62065,1500000.0
2009-12-28 23:16:00,1.6206,1.62065,1.6203,1.6205,42900000.0
2009-12-28 23:17:00,1.6205,1.62055,1.6202,1.62045,37200000.0
2009-12-28 23:18:00,1.62045,1.6205,1.6202,1.6205,58800000.0
2009-12-28 23:19:00,1.6205,1.62065,1.6205,1.6206,13100000.0
2009-12-28 23:20:00,1.62055,1.62055,1.62045,1.6205,10800000.0
2009-12-28 23:21:00,1.62055,1.62055,1.62055,1.62055,2000000.0
2009-12-28 23:22:00,1.6206,1.6206,1.6206,1.6206,1000000.0
2009-12-28 23:23:00,1.6205,1.62055,1.6204,1.6204,10300000.0
2009-12-28 23:24:00,1.62035,1.62035,1.6202,1.62025,23100000.0
2009-12-28 23:25:00,1.6202,1.6207,1.6201,1.62055,52200000.0
2009-12-28 23:26:00,1.6206,1.62085,1.6206,1.62085,32300000.0
2009-12-28 23:27:00,1.62085,1.62085,1.62085,1.62085,16500000.0
2009-12-28 23:28:00,1.6208,1.62105,1.6208,1.62105,32400000.0
2009-12-28 23:29:00,1.62105,1.62105,1.62085,1.62085,6000000.0
2009-12-28 23:30:00,1.62085,1.621,1.62085,1.62095,31400000.0
2009-12-28 23:31:00,1.6209,1.6209,1.6208,1.6208,6800000.0
2009-12-28 23:32:00,1.6209,1.621,1.6209,1.62095,15300000.0
2009-12-28 23:33:00,1.62095,1.62095,1.62095,1.62095,1000000.0
2009-12-28 23:34:00,1.6209,1.6209,1.6209,1.6209,1500000.0
2009-12-28 23:35:00,1.62095,1.62105,1.6209,1.6209,6600000.0
2009-12-28 23:36:00,1.62095,1.62105,1.62095,1.62105,10700000.0
2009-12-28 23:37:00,1.62105,1.62105,1.6209,1.62095,8100000.0
2009-12-28 23:38:00,1.6209,1.6209,1.6208,1.6208,8600000.0
2009-12-28 23:39:00,1.6208,1.62095,1.6207,1.6207,38000000.0
2009-12-28 23:40:00,1.6207,1.6209,1.6207,1.6207,43400000.0
2009-12-28 23:41:00,1.6207,1.6207,1.62,1.62,20800000.0
2009-12-28 23:42:00,1.62015,1.6206,1.6201,1.6206,38400000.0
2009-12-28 23:43:00,1.6206,1.6206,1.62035,1.6206,36300000.0
2009-12-28 23:44:00,1.6206,1.6206,1.6205,1.6206,14000000.0
2009-12-28 23:45:00,1.62045,1.6205,1.62045,1.6205,5000000.0
2009-12-28 23:46:00,1.6204,1.6204,1.62,1.62035,68300000.0
2009-12-28 23:47:00,1.62035,1.62035,1.62035,1.62035,3100000.0
2009-12-28 23:48:00,1.62055,1.62055,1.62035,1.62045,16100000.0
2009-12-28 23:49:00,1.62045,1.62045,1.62015,1.6202,32600000.0
2009-12-28 23:50:00,1.6203,1.6204,1.62015,1.6204,33600000.0
2009-12-28 23:51:00,1.6204,1.62055,1.6204,1.6205,42500000.0
2009-12-28 23:52:00,1.6206,1.6206,1.6204,1.62055,39600000.0
2009-12-28 23:53:00,1.62055,1.62095,1.62055,1.6207,107800000.0
2009-12-28 23:54:00,1.6207,1.62095,1.62065,1.62095,30100000.0
2009-12-28 23:55:00,1.62095,1.62095,1.62065,1.62065,9500000.0
2009-12-28 23:56:00,1.62065,1.62065,1.62065,1.62065,5400000.0
2009-12-28 23:57:00,1.6207,1.6207,1.6207,1.6207,21200000.0
2009-12-28 23:58:00,1.6207,1.62075,1.62065,1.6207,37600000.0
2009-12-28 23:59:00,1.62065,1.6208,1.62065,1.6208,22500000.0
2009-12-29 00:00:00,1.62075,1.621,1.6207,1.621,14300000.0
2009-12-29 00:01:00,1.62095,1.6214,1.6208,1.6212,21900000.0
2009-12-29 00:02:00,1.6212,1.6212,1.6212,1.6212,7900000.0
2009-12-29 00:03:00,1.62115,1.6213,1.62115,1.62125,16500000.0
2009-12-29 00:04:00,1.62125,1.6213,1.62115,1.6213,16200000.0
2009-12-29 00:05:00,1.6213,1.6213,1.6213,1.6213,1500000.0
2009-12-29 00:06:00,1.62125,1.6213,1.62125,1.6213,10600000.0
2009-12-29 00:07:00,1.6213,1.6213,1.62125,1.6213,13100000.0
2009-12-29 00:08:00,1.6213,1.6213,1.62115,1.6212,9100000.0
2009-12-29 00:09:00,1.6212,1.6212,1.6205,1.6207,15500000.0
2009-12-29 00:10:00,1.62095,1.6211,1.62095,1.6211,4100000.0
2009-12-29 00:11:00,1.6211,1.6214,1.62105,1.6212,19800000.0
2009-12-29 00:12:00,1.62115,1.6212,1.62115,1.6212,6300000.0
2009-12-29 00:13:00,1.62115,1.6212,1.6211,1.6212,12700000.0
2009-12-29 00:14:00,1.62115,1.62115,1.62105,1.6211,16700000.0
2009-12-29 00:15:00,1.6212,1.6212,1.62095,1.62105,25000000.0
2009-12-29 00:16:00,1.62105,1.6212,1.621,1.62105,22100000.0
2009-12-29 00:17:00,1.621,1.621,1.621,1.621,1500000.0
2009-12-29 00:18:00,1.6199,1.62,1.61989,1.61996,19500000.0
2009-12-29 00:19:00,1.61995,1.61996,1.61978,1.61993,19500000.0
2009-12-29 00:20:00,1.621,1.621,1.6208,1.6208,19500000.0
2009-12-29 00:21:00,1.62075,1.62075,1.62075,1.62075,4200000.0
2009-12-29 00:22:00,1.6208,1.62085,1.6208,1.6208,10100000.0
2009-12-29 00:23:00,1.62075,1.62085,1.62065,1.62085,23700000.0
2009-12-29 00:24:00,1.6208,1.6208,1.6207,1.6207,8200000.0
2009-12-29 00:25:00,1.62075,1.62075,1.6207,1.62075,16100000.0
2009-12-29 00:26:00,1.6207,1.62105,1.62065,1.62085,40100000.0
2009-12-29 00:27:00,1.62085,1.62085,1.6208,1.6208,13300000.0
2009-12-29 00:28:00,1.62085,1.62095,1.6207,1.62075,42300000.0
2009-12-29 00:29:00,1.6207,1.62075,1.62055,1.62055,21700000.0
2009-12-29 00:30:00,1.62055,1.6211,1.62055,1.62085,25900000.0
2009-12-29 00:31:00,1.6209,1.6209,1.6205,1.6205,25800000.0
2009-12-29 00:32:00,1.6206,1.62075,1.62055,1.62075,20900000.0
2009-12-29 00:33:00,1.62075,1.62075,1.6205,1.62055,50100000.0
2009-12-29 00:34:00,1.6206,1.6206,1.6206,1.6206,6200000.0
2009-12-29 00:35:00,1.6206,1.62065,1.6206,1.62065,3000000.0
2009-12-29 00:36:00,1.62065,1.62075,1.6206,1.62075,14200000.0
2009-12-29 00:37:00,1.62075,1.62075,1.62065,1.62075,13700000.0
2009-12-29 00:38:00,1.62075,1.62075,1.62075,1.62075,18600000.0
2009-12-29 00:39:00,1.6207,1.62085,1.62065,1.62085,13700000.0
2009-12-29 00:40:00,1.6208,1.6208,1.6208,1.6208,2400000.0
2009-12-29 00:41:00,1.62075,1.62085,1.62065,1.62085,14000000.0
2009-12-29 00:42:00,1.62075,1.6208,1.62075,1.62075,12600000.0
2009-12-29 00:43:00,1.62075,1.62075,1.6207,1.62075,12300000.0
2009-12-29 00:44:00,1.6207,1.62075,1.6207,1.6207,6500000.0
2009-12-29 00:45:00,1.62075,1.62075,1.6207,1.62075,24000000.0
2009-12-29 00:46:00,1.62075,1.62075,1.62075,1.62075,17100000.0
2009-12-29 00:47:00,1.6207,1.62075,1.6207,1.62075,10000000.0
2009-12-29 00:48:00,1.6207,1.62075,1.62065,1.6207,10000000.0
2009-12-29 00:49:00,1.62075,1.62115,1.6206,1.62105,55500000.0
2009-12-29 00:50:00,1.62115,1.6213,1.62085,1.621,27900000.0
2009-12-29 00:51:00,1.6209,1.62105,1.62075,1.62075,10600000.0
2009-12-29 00:52:00,1.62075,1.6219,1.62075,1.62185,44300000.0
2009-12-29 00:53:00,1.62185,1.62185,1.62175,1.62175,5400000.0
2009-12-29 00:54:00,1.6217,1.62175,1.62165,1.62175,6800000.0
2009-12-29 00:55:00,1.6217,1.62185,1.6215,1.62185,31300000.0
2009-12-29 00:56:00,1.6218,1.6218,1.6213,1.6213,29000000.0
2009-12-29 00:57:00,1.62145,1.62175,1.6214,1.6216,29100000.0
2009-12-29 00:58:00,1.62155,1.6218,1.62155,1.6218,6900000.0
2009-12-29 00:59:00,1.62185,1.62255,1.6218,1.6223,84200000.0
2009-12-29 01:00:00,1.62215,1.62235,1.62175,1.62225,50100000.0
2009-12-29 01:01:00,1.6222,1.6222,1.62165,1.62215,26100000.0
2009-12-29 01:02:00,1.62215,1.62215,1.6215,1.6215,24800000.0
2009-12-29 01:03:00,1.62155,1.62205,1.62155,1.6219,24400000.0
2009-12-29 01:04:00,1.6218,1.622,1.6217,1.62175,26800000.0
2009-12-29 01:05:00,1.6217,1.6217,1.62125,1.6215,22900000.0
2009-12-29 01:06:00,1.6214,1.6214,1.6212,1.6213,23800000.0
2009-12-29 01:07:00,1.62135,1.6214,1.62005,1.62045,40000000.0
2009-12-29 01:08:00,1.62065,1.6207,1.62015,1.6206,17700000.0
2009-12-29 01:09:00,1.62065,1.62065,1.6205,1.6205,12800000.0
2009-12-29 01:10:00,1.62015,1.6205,1.6199,1.6202,51100000.0
2009-12-29 01:11:00,1.62025,1.62035,1.6202,1.62035,27200000.0
2009-12-29 01:12:00,1.6203,1.62035,1.6203,1.62035,16200000.0
2009-12-29 01:13:00,1.62035,1.6208,1.62035,1.6204,32300000.0
2009-12-29 01:14:00,1.6205,1.6205,1.62045,1.6205,14600000.0
2009-12-29 01:15:00,1.6205,1.6205,1.6205,1.6205,3000000.0
2009-12-29 01:16:00,1.62035,1.62065,1.62025,1.6204,29900000.0
2009-12-29 01:17:00,1.6204,1.6205,1.6204,1.6205,7700000.0
2009-12-29 01:18:00,1.6205,1.6206,1.62045,1.62055,28100000.0
2009-12-29 01:19:00,1.62045,1.62055,1.6203,1.62055,19900000.0
2009-12-29 01:20:00,1.62045,1.6206,1.62045,1.6206,16700000.0
2009-12-29 01:21:00,1.6206,1.62115,1.6206,1.62065,76100000.0
2009-12-29 01:22:00,1.62065,1.62065,1.6204,1.6205,27700000.0
2009-12-29 01:23:00,1.6205,1.6207,1.6205,1.6207,15200000.0
2009-12-29 01:24:00,1.6207,1.62075,1.62045,1.6206,39700000.0
2009-12-29 01:25:00,1.6206,1.62075,1.6203,1.62075,97100000.0
2009-12-29 01:26:00,1.62075,1.62075,1.6206,1.62065,8300000.0
2009-12-29 01:27:00,1.6207,1.62075,1.6207,1.62075,3600000.0
2009-12-29 01:28:00,1.6204,1.6207,1.62035,1.6206,22000000.0
2009-12-29 01:29:00,1.62065,1.62065,1.6205,1.6205,9700000.0
2009-12-29 01:30:00,1.62055,1.62055,1.6205,1.6205,7700000.0
2009-12-29 01:31:00,1.62055,1.62055,1.6205,1.6205,7200000.0
2009-12-29 01:32:00,1.6205,1.62065,1.6205,1.6206,9100000.0
2009-12-29 01:33:00,1.6206,1.62065,1.6206,1.6206,4700000.0
2009-12-29 01:34:00,1.6206,1.62065,1.62055,1.62065,8000000.0
2009-12-29 01:35:00,1.62065,1.62115,1.62065,1.621,54900000.0
2009-12-29 01:36:00,1.6209,1.6209,1.62065,1.62065,64300000.0
2009-12-29 01:37:00,1.62065,1.62075,1.62065,1.62075,25500000.0
2009-12-29 01:38:00,1.6207,1.6207,1.6207,1.6207,8000000.0
2009-12-29 01:39:00,1.6207,1.6207,1.62065,1.6207,14800000.0
2009-12-29 01:40:00,1.6207,1.6207,1.6206,1.6206,12700000.0
2009-12-29 01:41:00,1.6206,1.6206,1.6205,1.6205,49800000.0
2009-12-29 01:42:00,1.62065,1.62065,1.62045,1.62055,46000000.0
2009-12-29 01:43:00,1.62065,1.62065,1.62065,1.62065,2600000.0
2009-12-29 01:44:00,1.62065,1.6207,1.62065,1.6207,4100000.0
2009-12-29 01:45:00,1.62075,1.6208,1.6205,1.62055,71500000.0
2009-12-29 01:46:00,1.62055,1.6207,1.62055,1.6206,23600000.0
2009-12-29 01:47:00,1.62055,1.6206,1.6202,1.6205,32200000.0
2009-12-29 01:48:00,1.62055,1.62055,1.6205,1.62055,11400000.0
2009-12-29 01:49:00,1.6206,1.6207,1.62055,1.6206,13200000.0
2009-12-29 01:50:00,1.62065,1.6209,1.62065,1.62075,17700000.0
2009-12-29 01:51:00,1.62075,1.621,1.62075,1.62095,37400000.0
2009-12-29 01:52:00,1.62095,1.6212,1.62095,1.6211,87200000.0
2009-12-29 01:53:00,1.6211,1.6211,1.62065,1.62065,10700000.0
2009-12-29 01:54:00,1.6207,1.62075,1.62065,1.62075,25000000.0
2009-12-29 01:55:00,1.6208,1.62085,1.62055,1.62065,19500000.0
2009-12-29 01:56:00,1.62065,1.62065,1.6205,1.6205,18900000.0
2009-12-29 01:57:00,1.6205,1.62105,1.6205,1.62085,50800000.0
2009-12-29 01:58:00,1.6208,1.62085,1.6208,1.62085,11400000.0
2009-12-29 01:59:00,1.62085,1.62085,1.62055,1.6206,12000000.0
2009-12-29 02:00:00,1.6206,1.6208,1.62055,1.6206,117700000.0
2009-12-29 02:01:00,1.62065,1.62065,1.6203,1.6204,87900000.0
2009-12-29 02:02:00,1.6204,1.6205,1.6204,1.6205,71200000.0
2009-12-29 02:03:00,1.6205,1.6205,1.6205,1.6205,1500000.0
2009-12-29 02:04:00,1.62045,1.6206,1.62035,1.6204,33200000.0
2009-12-29 02:05:00,1.6204,1.6204,1.62015,1.62035,114900000.0
2009-12-29 02:06:00,1.62035,1.62045,1.62025,1.62025,76600000.0
2009-12-29 02:07:00,1.62025,1.6204,1.6199,1.61995,41500000.0
2009-12-29 02:08:00,1.62,1.62005,1.6198,1.6199,36700000.0
2009-12-29 02:09:00,1.6199,1.61995,1.6199,1.61995,9200000.0
2009-12-29 02:10:00,1.62,1.62,1.61985,1.61995,13700000.0
2009-12-29 02:11:00,1.61995,1.6202,1.6199,1.62015,79700000.0
2009-12-29 02:12:00,1.62015,1.62035,1.62005,1.62025,52500000.0
2009-12-29 02:13:00,1.6203,1.6203,1.62005,1.6202,48200000.0
2009-12-29 02:14:00,1.62025,1.62035,1.62,1.62,48700000.0
2009-12-29 02:15:00,1.6201,1.6201,1.61985,1.6199,25800000.0
2009-12-29 02:16:00,1.6199,1.6199,1.61965,1.6198,68700000.0
2009-12-29 02:17:00,1.61985,1.62005,1.61985,1.61995,39000000.0
2009-12-29 02:18:00,1.62005,1.6201,1.61995,1.62005,23700000.0
2009-12-29 02:19:00,1.61995,1.62015,1.6199,1.6199,80400000.0
2009-12-29 02:20:00,1.6199,1.62035,1.61985,1.62025,118100000.0
2009-12-29 02:21:00,1.6203,1.62055,1.62025,1.62045,115300000.0
2009-12-29 02:22:00,1.62045,1.62065,1.6204,1.6205,33400000.0
2009-12-29 02:23:00,1.6205,1.6205,1.6202,1.62045,181600000.0
2009-12-29 02:24:00,1.62045,1.62045,1.61995,1.61995,65400000.0
2009-12-29 02:25:00,1.61995,1.62045,1.61995,1.62035,81500000.0
2009-12-29 02:26:00,1.62035,1.62035,1.6202,1.6203,13200000.0
2009-12-29 02:27:00,1.6203,1.62095,1.61995,1.62065,117900000.0
2009-12-29 02:28:00,1.6207,1.6211,1.6207,1.6208,26200000.0
2009-12-29 02:29:00,1.62085,1.62095,1.6207,1.6207,29300000.0
2009-12-29 02:30:00,1.62065,1.62075,1.62025,1.62065,58100000.0
2009-12-29 02:31:00,1.62065,1.62085,1.62055,1.6208,70700000.0
2009-12-29 02:32:00,1.6208,1.62095,1.6207,1.6208,37200000.0
2009-12-29 02:33:00,1.6208,1.62085,1.6206,1.62065,35700000.0
2009-12-29 02:34:00,1.62065,1.62075,1.6205,1.6206,34100000.0
2009-12-29 02:35:00,1.6207,1.6209,1.6207,1.6208,60200000.0
2009-12-29 02:36:00,1.62085,1.62085,1.62065,1.62065,18400000.0
2009-12-29 02:37:00,1.62065,1.6208,1.62045,1.62055,60400000.0
2009-12-29 02:38:00,1.62055,1.6206,1.62025,1.62055,94900000.0
2009-12-29 02:39:00,1.6205,1.62085,1.62045,1.62085,69600000.0
2009-12-29 02:40:00,1.62095,1.62095,1.62055,1.6206,50600000.0
2009-12-29 02:41:00,1.6206,1.62095,1.62045,1.62085,81900000.0
2009-12-29 02:42:00,1.62085,1.62085,1.62045,1.62055,41900000.0
2009-12-29 02:43:00,1.62055,1.62065,1.62035,1.62035,53400000.0
2009-12-29 02:44:00,1.6204,1.62075,1.6204,1.62065,90300000.0
2009-12-29 02:45:00,1.62065,1.6207,1.6206,1.6207,64700000.0
2009-12-29 02:46:00,1.6207,1.6208,1.61985,1.62075,154900000.0
2009-12-29 02:47:00,1.6208,1.6209,1.6204,1.62045,97900000.0
2009-12-29 02:48:00,1.62045,1.62055,1.62035,1.62035,61100000.0
2009-12-29 02:49:00,1.62035,1.6205,1.61975,1.61975,87500000.0
2009-12-29 02:50:00,1.61975,1.62035,1.61975,1.62025,98200000.0
2009-12-29 02:51:00,1.62,1.6202,1.62,1.62015,25800000.0
2009-12-29 02:52:00,1.62015,1.62015,1.61995,1.61995,32800000.0
2009-12-29 02:53:00,1.62005,1.62005,1.6199,1.62,32600000.0
2009-12-29 02:54:00,1.62,1.6202,1.61955,1.61965,223900000.0
2009-12-29 02:55:00,1.61965,1.62,1.6196,1.6198,70400000.0
2009-12-29 02:56:00,1.6197,1.6199,1.61965,1.6198,48900000.0
2009-12-29 02:57:00,1.6198,1.62,1.6198,1.61985,61700000.0
2009-12-29 02:58:00,1.6199,1.61995,1.61975,1.61975,23500000.0
2009-12-29 02:59:00,1.6197,1.6201,1.61965,1.6199,121000000.0
2009-12-29 03:00:00,1.61985,1.62005,1.61965,1.61975,156800000.0
2009-12-29 03:01:00,1.6197,1.6199,1.6195,1.6197,102700000.0
2009-12-29 03:02:00,1.6198,1.6198,1.6194,1.6196,74600000.0
2009-12-29 03:03:00,1.6197,1.6198,1.61945,1.61965,88400000.0
2009-12-29 03:04:00,1.61965,1.6197,1.61965,1.61965,8200000.0
2009-12-29 03:05:00,1.61965,1.61975,1.61945,1.6197,62600000.0
2009-12-29 03:06:00,1.61975,1.61975,1.6192,1.6192,23100000.0
2009-12-29 03:07:00,1.6192,1.61975,1.6192,1.6196,37200000.0
2009-12-29 03:08:00,1.61965,1.61965,1.61945,1.61955,20200000.0
2009-12-29 03:09:00,1.61965,1.6198,1.61955,1.61975,56600000.0
2009-12-29 03:10:00,1.6198,1.61985,1.61975,1.6198,13000000.0
2009-12-29 03:11:00,1.61975,1.6199,1.6197,1.6199,35300000.0
2009-12-29 03:12:00,1.61975,1.61975,1.61965,1.61965,12000000.0
2009-12-29 03:13:00,1.6196,1.61995,1.6196,1.61985,30200000.0
2009-12-29 03:14:00,1.61985,1.6203,1.6198,1.62025,87900000.0
2009-12-29 03:15:00,1.62025,1.62065,1.6199,1.6203,60300000.0
2009-12-29 03:16:00,1.6202,1.6202,1.6202,1.6202,1000000.0
2009-12-29 03:17:00,1.62015,1.62025,1.62015,1.62025,2000000.0
2009-12-29 03:18:00,1.6203,1.6203,1.61995,1.62005,27600000.0
2009-12-29 03:19:00,1.62005,1.62005,1.6199,1.6199,4000000.0
2009-12-29 03:20:00,1.61995,1.62,1.61985,1.62,24400000.0
2009-12-29 03:21:00,1.62,1.62,1.61975,1.61975,12900000.0
2009-12-29 03:22:00,1.61975,1.61975,1.61975,1.61975,2000000.0
2009-12-29 03:23:00,1.61975,1.6199,1.61975,1.61985,9400000.0
2009-12-29 03:24:00,1.6199,1.6199,1.6198,1.61985,5000000.0
2009-12-29 03:25:00,1.6197,1.61985,1.6196,1.6197,25600000.0
2009-12-29 03:26:00,1.6196,1.61975,1.6195,1.6195,34400000.0
2009-12-29 03:27:00,1.6196,1.6196,1.61915,1.6192,36200000.0
2009-12-29 03:28:00,1.61925,1.61945,1.6192,1.61945,45300000.0
2009-12-29 03:29:00,1.6194,1.61955,1.61935,1.61945,55100000.0
2009-12-29 03:30:00,1.6194,1.61945,1.6194,1.6194,8100000.0
2009-12-29 03:31:00,1.6194,1.6195,1.61935,1.61945,18900000.0
2009-12-29 03:32:00,1.61945,1.61945,1.6194,1.6194,7600000.0
2009-12-29 03:33:00,1.6194,1.6195,1.6194,1.6194,19400000.0
2009-12-29 03:34:00,1.61945,1.6195,1.61935,1.61945,16800000.0
2009-12-29 03:35:00,1.61945,1.61945,1.6194,1.6194,2500000.0
2009-12-29 03:36:00,1.6194,1.6194,1.61935,1.61935,5200000.0
2009-12-29 03:37:00,1.6194,1.6194,1.61935,1.6194,3500000.0
2009-12-29 03:38:00,1.6194,1.61945,1.61935,1.61945,9900000.0
2009-12-29 03:39:00,1.61945,1.61975,1.61945,1.61975,48100000.0
2009-12-29 03:40:00,1.61975,1.6199,1.6197,1.6197,19900000.0
2009-12-29 03:41:00,1.6197,1.6197,1.61955,1.61955,41100000.0
2009-12-29 03:42:00,1.61955,1.61975,1.61955,1.61965,17700000.0
2009-12-29 03:43:00,1.61965,1.6197,1.6196,1.6196,24500000.0
2009-12-29 03:44:00,1.61965,1.61965,1.61965,1.61965,1500000.0
2009-12-29 03:45:00,1.6197,1.6197,1.61955,1.61955,9600000.0
2009-12-29 03:46:00,1.6196,1.6196,1.61955,1.6196,18000000.0
2009-12-29 03:47:00,1.6197,1.6197,1.6197,1.6197,1000000.0
2009-12-29 03:48:00,1.61965,1.61995,1.61965,1.6197,19100000.0
2009-12-29 03:49:00,1.61975,1.61985,1.6197,1.6198,31400000.0
2009-12-29 03:50:00,1.61985,1.61985,1.6195,1.6195,36500000.0
2009-12-29 03:51:00,1.61955,1.62,1.61955,1.6199,53300000.0
2009-12-29 03:52:00,1.61985,1.61995,1.61975,1.61975,24500000.0
2009-12-29 03:53:00,1.61975,1.61995,1.6196,1.6196,49400000.0
2009-12-29 03:54:00,1.61965,1.61975,1.61955,1.61955,47100000.0
2009-12-29 03:55:00,1.61955,1.61985,1.61945,1.61965,16800000.0
2009-12-29 03:56:00,1.61965,1.61975,1.61965,1.61975,7900000.0
2009-12-29 03:57:00,1.6197,1.61975,1.6196,1.61965,18800000.0
2009-12-29 03:58:00,1.6197,1.61985,1.61955,1.61985,59200000.0
2009-12-29 03:59:00,1.61985,1.61985,1.61935,1.61935,66100000.0
2009-12-29 04:00:00,1.6193,1.61955,1.61865,1.61915,133000000.0
2009-12-29 04:01:00,1.6192,1.61925,1.6191,1.6192,30100000.0
2009-12-29 04:02:00,1.6192,1.61925,1.6192,1.61925,9600000.0
2009-12-29 04:03:00,1.61925,1.6195,1.61915,1.6193,73200000.0
2009-12-29 04:04:00,1.6193,1.61965,1.6193,1.6194,46400000.0
2009-12-29 04:05:00,1.61945,1.61945,1.61935,1.61945,16200000.0
2009-12-29 04:06:00,1.6194,1.61965,1.61935,1.6196,34900000.0
2009-12-29 04:07:00,1.6196,1.61985,1.61955,1.61975,64700000.0
2009-12-29 04:08:00,1.61985,1.61985,1.61975,1.61985,15400000.0
2009-12-29 04:09:00,1.61985,1.61985,1.61985,1.61985,5300000.0
2009-12-29 04:10:00,1.6198,1.61985,1.61965,1.61965,6900000.0
2009-12-29 04:11:00,1.61955,1.61965,1.61955,1.61955,21200000.0
2009-12-29 04:12:00,1.61965,1.61975,1.61945,1.6195,35400000.0
2009-12-29 04:13:00,1.61965,1.6198,1.61965,1.6197,17200000.0
2009-12-29 04:14:00,1.6197,1.61975,1.61965,1.6197,15700000.0
2009-12-29 04:15:00,1.6197,1.6197,1.61955,1.61955,13700000.0
2009-12-29 04:16:00,1.6196,1.6196,1.6195,1.61955,13000000.0
2009-12-29 04:17:00,1.6195,1.61955,1.6195,1.61955,3700000.0
2009-12-29 04:18:00,1.6195,1.6195,1.61945,1.61945,7400000.0
2009-12-29 04:19:00,1.6195,1.61965,1.6195,1.61965,31200000.0
2009-12-29 04:20:00,1.6197,1.6197,1.6195,1.61955,59300000.0
2009-12-29 04:21:00,1.61955,1.6196,1.61945,1.61955,74500000.0
2009-12-29 04:22:00,1.6196,1.6196,1.6196,1.6196,8100000.0
2009-12-29 04:23:00,1.6196,1.6196,1.61935,1.61945,109900000.0
2009-12-29 04:24:00,1.6195,1.61955,1.61925,1.61925,78200000.0
2009-12-29 04:25:00,1.6193,1.6195,1.6193,1.61935,48600000.0
2009-12-29 04:26:00,1.6194,1.6195,1.6194,1.6195,24500000.0
2009-12-29 04:27:00,1.61945,1.6195,1.61945,1.6195,6000000.0
2009-12-29 04:28:00,1.6195,1.61965,1.61945,1.6195,48200000.0
2009-12-29 04:29:00,1.61945,1.6196,1.61945,1.6195,45200000.0
2009-12-29 04:30:00,1.6196,1.6196,1.6194,1.61955,60600000.0
2009-12-29 04:31:00,1.6196,1.6198,1.61945,1.61955,79500000.0
2009-12-29 04:32:00,1.61955,1.6198,1.61955,1.6197,48400000.0
2009-12-29 04:33:00,1.61965,1.6198,1.6195,1.6196,67300000.0
2009-12-29 04:34:00,1.6196,1.6196,1.6196,1.6196,4000000.0
2009-12-29 04:35:00,1.6196,1.6199,1.6196,1.61985,18700000.0
2009-12-29 04:36:00,1.61985,1.6199,1.61985,1.61985,17600000.0
2009-12-29 04:37:00,1.61985,1.61985,1.61985,1.61985,5600000.0
2009-12-29 04:38:00,1.6199,1.6199,1.61985,1.6199,13100000.0
2009-12-29 04:39:00,1.6198,1.6198,1.6196,1.6197,26300000.0
2009-12-29 04:40:00,1.6197,1.6198,1.6195,1.6195,40700000.0
2009-12-29 04:41:00,1.6195,1.6198,1.6195,1.6197,29100000.0
2009-12-29 04:42:00,1.6197,1.6197,1.6197,1.6197,5000000.0
2009-12-29 04:43:00,1.61965,1.61965,1.61965,1.61965,1900000.0
2009-12-29 04:44:00,1.61965,1.61965,1.6195,1.6195,12900000.0
2009-12-29 04:45:00,1.6195,1.6198,1.6194,1.6197,34400000.0
2009-12-29 04:46:00,1.6197,1.61975,1.6195,1.61955,34900000.0
2009-12-29 04:47:00,1.61945,1.6196,1.61945,1.6195,45600000.0
2009-12-29 04:48:00,1.6196,1.6197,1.6195,1.6197,50200000.0
2009-12-29 04:49:00,1.6197,1.62005,1.6197,1.61995,34300000.0
2009-12-29 04:50:00,1.61995,1.62,1.61975,1.6198,54200000.0
2009-12-29 04:51:00,1.61975,1.62005,1.61975,1.61995,53100000.0
2009-12-29 04:52:00,1.61995,1.62,1.61985,1.61995,34600000.0
2009-12-29 04:53:00,1.6199,1.61995,1.6199,1.61995,5200000.0
2009-12-29 04:54:00,1.6199,1.6199,1.6197,1.6197,11800000.0
2009-12-29 04:55:00,1.6197,1.6198,1.6197,1.6198,15800000.0
2009-12-29 04:56:00,1.6198,1.6199,1.61975,1.61985,32600000.0
2009-12-29 04:57:00,1.61985,1.62,1.6196,1.6199,43100000.0
2009-12-29 04:58:00,1.62,1.62,1.6198,1.6198,25000000.0
2009-12-29 04:59:00,1.6197,1.6197,1.61925,1.61925,36500000.0
2009-12-29 05:00:00,1.61925,1.61945,1.6192,1.61935,17600000.0
2009-12-29 05:01:00,1.61935,1.6194,1.6193,1.61935,19000000.0
2009-12-29 05:02:00,1.61925,1.6193,1.6192,1.61925,12200000.0
2009-12-29 05:03:00,1.61925,1.6193,1.6192,1.61925,16500000.0
2009-12-29 05:04:00,1.61925,1.61945,1.61915,1.61915,33300000.0
2009-12-29 05:05:00,1.6192,1.61935,1.6192,1.61935,22400000.0
2009-12-29 05:06:00,1.61925,1.61935,1.61925,1.61935,50900000.0
2009-12-29 05:07:00,1.61935,1.61935,1.61925,1.61925,14300000.0
2009-12-29 05:08:00,1.61925,1.61935,1.61925,1.6193,13000000.0
2009-12-29 05:09:00,1.61935,1.6195,1.61925,1.6195,11100000.0
2009-12-29 05:10:00,1.61945,1.61945,1.61925,1.61925,31500000.0
2009-12-29 05:11:00,1.61925,1.61935,1.61925,1.61935,29800000.0
2009-12-29 05:12:00,1.61915,1.61925,1.6191,1.61925,47700000.0
2009-12-29 05:13:00,1.61915,1.6195,1.619,1.6194,47300000.0
2009-12-29 05:14:00,1.61945,1.6196,1.6194,1.6194,26000000.0
2009-12-29 05:15:00,1.61945,1.61965,1.61925,1.61935,88600000.0
2009-12-29 05:16:00,1.61935,1.61945,1.61935,1.61945,11400000.0
2009-12-29 05:17:00,1.61935,1.6195,1.61935,1.61945,36300000.0
2009-12-29 05:18:00,1.61945,1.61955,1.6194,1.61945,36400000.0
2009-12-29 05:19:00,1.6194,1.61955,1.6194,1.61955,14300000.0
2009-12-29 05:20:00,1.61955,1.61965,1.61955,1.61955,23600000.0
2009-12-29 05:21:00,1.6195,1.6195,1.61915,1.6192,43600000.0
2009-12-29 05:22:00,1.6192,1.61925,1.61905,1.6192,45300000.0
2009-12-29 05:23:00,1.6191,1.6192,1.619,1.6191,66000000.0
2009-12-29 05:24:00,1.6191,1.6191,1.61895,1.61895,38400000.0
2009-12-29 05:25:00,1.61895,1.61895,1.61895,1.61895,3900000.0
2009-12-29 05:26:00,1.61895,1.6193,1.6189,1.61905,62000000.0
2009-12-29 05:27:00,1.61905,1.6191,1.61895,1.6191,39000000.0
2009-12-29 05:28:00,1.61905,1.6191,1.61895,1.61895,41100000.0
2009-12-29 05:29:00,1.61895,1.6192,1.61895,1.6191,36500000.0
2009-12-29 05:30:00,1.6191,1.61915,1.61885,1.61915,68600000.0
2009-12-29 05:31:00,1.6191,1.61915,1.61905,1.61905,20700000.0
2009-12-29 05:32:00,1.61905,1.6192,1.619,1.6191,39700000.0
2009-12-29 05:33:00,1.6191,1.6192,1.61905,1.61905,13500000.0
2009-12-29 05:34:00,1.61905,1.6192,1.61895,1.61905,59100000.0
2009-12-29 05:35:00,1.6191,1.6193,1.619,1.61915,55700000.0
2009-12-29 05:36:00,1.6191,1.61915,1.6191,1.61915,5800000.0
2009-12-29 05:37:00,1.6191,1.6192,1.6191,1.61915,11700000.0
2009-12-29 05:38:00,1.6192,1.6192,1.61905,1.61915,20300000.0
2009-12-29 05:39:00,1.6191,1.6193,1.6191,1.6192,18000000.0
2009-12-29 05:40:00,1.6192,1.6193,1.6192,1.6193,8200000.0
2009-12-29 05:41:00,1.6193,1.6193,1.61915,1.6192,23300000.0
2009-12-29 05:42:00,1.6192,1.6192,1.6192,1.6192,1500000.0
2009-12-29 05:43:00,1.6192,1.6192,1.6192,1.6192,7800000.0
2009-12-29 05:44:00,1.6192,1.6193,1.6192,1.6192,7600000.0
2009-12-29 05:45:00,1.6192,1.6193,1.61915,1.6193,8100000.0
2009-12-29 05:46:00,1.6193,1.61945,1.61925,1.6193,19100000.0
2009-12-29 05:47:00,1.6194,1.6194,1.61925,1.6193,4000000.0
2009-12-29 05:48:00,1.6193,1.6193,1.6192,1.6193,6000000.0
2009-12-29 05:49:00,1.61925,1.61925,1.61925,1.61925,5500000.0
2009-12-29 05:50:00,1.61925,1.61925,1.6192,1.61925,29800000.0
2009-12-29 05:51:00,1.6193,1.6193,1.6193,1.6193,3000000.0
2009-12-29 05:52:00,1.6192,1.6192,1.6192,1.6192,11700000.0
2009-12-29 05:53:00,1.6192,1.6194,1.6192,1.6192,19900000.0
2009-12-29 05:54:00,1.6192,1.6192,1.61895,1.61905,20600000.0
2009-12-29 05:55:00,1.6192,1.6194,1.6192,1.6193,26500000.0
2009-12-29 05:56:00,1.6193,1.6193,1.6192,1.6192,7300000.0
2009-12-29 05:57:00,1.6192,1.6192,1.61895,1.61895,14400000.0
2009-12-29 05:58:00,1.6189,1.6189,1.61855,1.61855,79400000.0
2009-12-29 05:59:00,1.61855,1.61865,1.6184,1.6186,58400000.0
2009-12-29 06:00:00,1.61865,1.61865,1.61835,1.6185,38700000.0
2009-12-29 06:01:00,1.6186,1.61885,1.61825,1.61885,90900000.0
2009-12-29 06:02:00,1.6188,1.6188,1.61875,1.6188,5500000.0
2009-12-29 06:03:00,1.6189,1.61915,1.6187,1.6189,28300000.0
2009-12-29 06:04:00,1.61895,1.619,1.61885,1.619,55800000.0
2009-12-29 06:05:00,1.6188,1.619,1.6188,1.619,33900000.0
2009-12-29 06:06:00,1.619,1.61925,1.619,1.61925,22700000.0
2009-12-29 06:07:00,1.61925,1.61945,1.61925,1.61935,30000000.0
2009-12-29 06:08:00,1.61935,1.61935,1.61935,1.61935,3100000.0
2009-12-29 06:09:00,1.61935,1.61935,1.6191,1.6193,39200000.0
2009-12-29 06:10:00,1.61935,1.61935,1.61915,1.6193,59600000.0
2009-12-29 06:11:00,1.6193,1.61945,1.61925,1.61935,66700000.0
2009-12-29 06:12:00,1.61935,1.61935,1.6192,1.6192,56000000.0
2009-12-29 06:13:00,1.61925,1.61935,1.619,1.61905,96600000.0
2009-12-29 06:14:00,1.61905,1.6194,1.61905,1.61925,85000000.0
2009-12-29 06:15:00,1.61925,1.6194,1.61905,1.61905,59500000.0
2009-12-29 06:16:00,1.61905,1.61905,1.61905,1.61905,1000000.0
2009-12-29 06:17:00,1.619,1.61935,1.61875,1.61935,106700000.0
2009-12-29 06:18:00,1.61935,1.61955,1.61915,1.6194,67900000.0
2009-12-29 06:19:00,1.6194,1.6196,1.61925,1.6193,49800000.0
2009-12-29 06:20:00,1.6193,1.6193,1.61925,1.61925,9200000.0
2009-12-29 06:21:00,1.61925,1.61935,1.61915,1.61915,39200000.0
2009-12-29 06:22:00,1.61915,1.6195,1.61915,1.6195,54300000.0
2009-12-29 06:23:00,1.61955,1.6196,1.61935,1.61945,85100000.0
2009-12-29 06:24:00,1.61935,1.6194,1.6193,1.61935,31100000.0
2009-12-29 06:25:00,1.6193,1.61945,1.6193,1.6193,27800000.0
2009-12-29 06:26:00,1.6193,1.61945,1.61925,1.6194,26600000.0
2009-12-29 06:27:00,1.61935,1.61935,1.6192,1.6192,17900000.0
2009-12-29 06:28:00,1.6194,1.61955,1.61915,1.61915,89100000.0
2009-12-29 06:29:00,1.61915,1.61955,1.6191,1.61915,148000000.0
2009-12-29 06:30:00,1.61915,1.61945,1.61895,1.61925,140700000.0
2009-12-29 06:31:00,1.61915,1.61915,1.61885,1.61895,46900000.0
2009-12-29 06:32:00,1.61895,1.61895,1.61865,1.6188,39400000.0
2009-12-29 06:33:00,1.61885,1.619,1.61885,1.6189,17400000.0
2009-12-29 06:34:00,1.61885,1.61885,1.61825,1.61835,89300000.0
2009-12-29 06:35:00,1.6183,1.61885,1.6183,1.61875,67000000.0
2009-12-29 06:36:00,1.61865,1.61875,1.61855,1.61855,49700000.0
2009-12-29 06:37:00,1.61855,1.61885,1.61855,1.61865,46700000.0
2009-12-29 06:38:00,1.61875,1.61915,1.61875,1.6191,19600000.0
2009-12-29 06:39:00,1.6191,1.6191,1.61895,1.61895,54000000.0
2009-12-29 06:40:00,1.61895,1.6191,1.61895,1.619,15800000.0
2009-12-29 06:41:00,1.61905,1.6192,1.619,1.6192,35600000.0
2009-12-29 06:42:00,1.61905,1.6192,1.61885,1.6189,33600000.0
2009-12-29 06:43:00,1.6189,1.6191,1.6187,1.6191,74800000.0
2009-12-29 06:44:00,1.6191,1.6191,1.6189,1.619,13700000.0
2009-12-29 06:45:00,1.619,1.619,1.6189,1.61895,20200000.0
2009-12-29 06:46:00,1.61885,1.619,1.61875,1.619,54800000.0
2009-12-29 06:47:00,1.61895,1.619,1.61845,1.61845,58700000.0
2009-12-29 06:48:00,1.61845,1.6185,1.61845,1.6185,12500000.0
2009-12-29 06:49:00,1.61855,1.61855,1.6183,1.61835,25500000.0
2009-12-29 06:50:00,1.61835,1.6185,1.6183,1.6184,69500000.0
2009-12-29 06:51:00,1.6184,1.6184,1.6176,1.6177,86600000.0
2009-12-29 06:52:00,1.61775,1.61795,1.6177,1.6178,81900000.0
2009-12-29 06:53:00,1.6178,1.61795,1.61775,1.6179,47300000.0
2009-12-29 06:54:00,1.61785,1.61795,1.6178,1.6179,49100000.0
2009-12-29 06:55:00,1.6179,1.61805,1.61785,1.6179,61400000.0
2009-12-29 06:56:00,1.618,1.6184,1.61775,1.6182,120900000.0
2009-12-29 06:57:00,1.6182,1.61845,1.6181,1.6181,87300000.0
2009-12-29 06:58:00,1.6181,1.61855,1.6181,1.61855,67100000.0
2009-12-29 06:59:00,1.61855,1.61855,1.61845,1.61845,13600000.0
2009-12-29 07:00:00,1.6185,1.6188,1.6185,1.6188,62900000.0
2009-12-29 07:01:00,1.61865,1.61865,1.6186,1.6186,4600000.0
2009-12-29 07:02:00,1.61855,1.61855,1.61845,1.61845,13700000.0
2009-12-29 07:03:00,1.61845,1.6188,1.61825,1.61845,63600000.0
2009-12-29 07:04:00,1.61845,1.6185,1.6181,1.6183,93300000.0
2009-12-29 07:05:00,1.6184,1.61865,1.6182,1.61845,102800000.0
2009-12-29 07:06:00,1.61835,1.61835,1.61835,1.61835,3000000.0
2009-12-29 07:07:00,1.61825,1.61825,1.61805,1.61805,25300000.0
2009-12-29 07:08:00,1.61815,1.6183,1.61805,1.6183,18800000.0
2009-12-29 07:09:00,1.61825,1.61835,1.6181,1.61835,29900000.0
2009-12-29 07:10:00,1.6184,1.61845,1.6184,1.6184,20800000.0
2009-12-29 07:11:00,1.61835,1.61835,1.61835,1.61835,1500000.0
2009-12-29 07:12:00,1.61835,1.61835,1.618,1.6182,36800000.0
2009-12-29 07:13:00,1.6182,1.6182,1.618,1.618,10800000.0
2009-12-29 07:14:00,1.618,1.618,1.6179,1.61795,19400000.0
2009-12-29 07:15:00,1.61795,1.61795,1.6178,1.6179,27200000.0
2009-12-29 07:16:00,1.6179,1.61825,1.61775,1.61815,129400000.0
2009-12-29 07:17:00,1.61815,1.61845,1.61815,1.61845,50300000.0
2009-12-29 07:18:00,1.6185,1.61855,1.6183,1.61845,26200000.0
2009-12-29 07:19:00,1.61835,1.61845,1.61825,1.61845,8000000.0
2009-12-29 07:20:00,1.6184,1.61865,1.61835,1.61865,22300000.0
2009-12-29 07:21:00,1.61865,1.61885,1.61815,1.6183,61500000.0
2009-12-29 07:22:00,1.6183,1.6185,1.6183,1.61845,6800000.0
2009-12-29 07:23:00,1.61845,1.61845,1.61835,1.6184,19800000.0
2009-12-29 07:24:00,1.6184,1.61855,1.6182,1.61835,43300000.0
2009-12-29 07:25:00,1.6188,1.6188,1.61865,1.61865,23100000.0
2009-12-29 07:26:00,1.6186,1.61865,1.6186,1.61865,14000000.0
2009-12-29 07:27:00,1.61865,1.61865,1.6184,1.6184,12400000.0
2009-12-29 07:28:00,1.6184,1.6188,1.61835,1.6184,77700000.0
2009-12-29 07:29:00,1.6184,1.6185,1.6182,1.6182,20000000.0
2009-12-29 07:30:00,1.6182,1.6186,1.6182,1.6183,59000000.0
2009-12-29 07:31:00,1.61835,1.6184,1.61825,1.6183,18700000.0
2009-12-29 07:32:00,1.61825,1.61825,1.6182,1.6182,10500000.0
2009-12-29 07:33:00,1.6182,1.6182,1.61805,1.61805,26100000.0
2009-12-29 07:34:00,1.61805,1.6182,1.61805,1.61815,37600000.0
2009-12-29 07:35:00,1.61825,1.6183,1.61805,1.61825,110500000.0
2009-12-29 07:36:00,1.6182,1.61825,1.61805,1.6181,45500000.0
2009-12-29 07:37:00,1.61815,1.6182,1.6181,1.6182,18500000.0
2009-12-29 07:38:00,1.6182,1.61855,1.61785,1.61785,98000000.0
2009-12-29 07:39:00,1.6178,1.6181,1.61775,1.618,97900000.0
2009-12-29 07:40:00,1.618,1.6183,1.618,1.6181,27200000.0
2009-12-29 07:41:00,1.6181,1.6181,1.61785,1.61785,60000000.0
2009-12-29 07:42:00,1.61785,1.61815,1.61785,1.61815,17100000.0
2009-12-29 07:43:00,1.61815,1.61825,1.6181,1.61825,20200000.0
2009-12-29 07:44:00,1.6182,1.6182,1.618,1.61805,10700000.0
2009-12-29 07:45:00,1.6181,1.61815,1.6181,1.61815,4700000.0
2009-12-29 07:46:00,1.61815,1.61825,1.6181,1.61815,27000000.0
2009-12-29 07:47:00,1.61815,1.61815,1.61815,1.61815,1500000.0
2009-12-29 07:48:00,1.6182,1.61825,1.61815,1.61825,12800000.0
2009-12-29 07:49:00,1.61825,1.61825,1.61815,1.61815,16800000.0
2009-12-29 07:50:00,1.61815,1.6183,1.61815,1.61825,11600000.0
2009-12-29 07:51:00,1.6182,1.6182,1.6181,1.6181,18500000.0
2009-12-29 07:52:00,1.6181,1.6181,1.61795,1.6181,23600000.0
2009-12-29 07:53:00,1.6181,1.6181,1.6181,1.6181,3200000.0
2009-12-29 07:54:00,1.6181,1.61825,1.6181,1.61825,10100000.0
2009-12-29 07:55:00,1.61825,1.61825,1.61805,1.6182,22100000.0
2009-12-29 07:56:00,1.6182,1.6182,1.61805,1.61815,11500000.0
2009-12-29 07:57:00,1.6182,1.6182,1.61815,1.6182,31800000.0
2009-12-29 07:58:00,1.6182,1.6182,1.61795,1.618,58500000.0
2009-12-29 07:59:00,1.618,1.6183,1.618,1.6183,31000000.0
2009-12-29 08:00:00,1.61825,1.61825,1.6181,1.6181,21800000.0
2009-12-29 08:01:00,1.6182,1.6185,1.61815,1.61845,61000000.0
2009-12-29 08:02:00,1.6184,1.6185,1.61825,1.6185,40400000.0
2009-12-29 08:03:00,1.61855,1.61855,1.6182,1.61825,11800000.0
2009-12-29 08:04:00,1.61825,1.61855,1.61825,1.6185,29800000.0
2009-12-29 08:05:00,1.6184,1.61845,1.6184,1.6184,10000000.0
2009-12-29 08:06:00,1.6184,1.6185,1.6184,1.6184,3500000.0
2009-12-29 08:07:00,1.6184,1.61865,1.6184,1.6185,33300000.0
2009-12-29 08:08:00,1.6185,1.6185,1.6185,1.6185,12300000.0
2009-12-29 08:09:00,1.6185,1.6186,1.6184,1.6185,30200000.0
2009-12-29 08:10:00,1.61855,1.61855,1.61835,1.6184,36100000.0
2009-12-29 08:11:00,1.61835,1.6185,1.6183,1.6185,34000000.0
2009-12-29 08:12:00,1.6185,1.6185,1.61835,1.61845,13200000.0
2009-12-29 08:13:00,1.6184,1.6184,1.61835,1.61835,4700000.0
2009-12-29 08:14:00,1.61835,1.61835,1.61835,1.61835,7700000.0
2009-12-29 08:15:00,1.61835,1.61845,1.61825,1.61845,43100000.0
2009-12-29 08:16:00,1.6184,1.6185,1.6184,1.61845,25800000.0
2009-12-29 08:17:00,1.61835,1.61845,1.6183,1.61845,47000000.0
2009-12-29 08:18:00,1.61845,1.6185,1.6184,1.61845,29900000.0
2009-12-29 08:19:00,1.61845,1.6185,1.61815,1.61825,45700000.0
2009-12-29 08:20:00,1.61825,1.61835,1.61815,1.61815,29600000.0
2009-12-29 08:21:00,1.6181,1.6183,1.6178,1.618,189900000.0
2009-12-29 08:22:00,1.618,1.618,1.61795,1.618,383400000.0
2009-12-29 08:23:00,1.618,1.61805,1.618,1.618,15400000.0
2009-12-29 08:24:00,1.61795,1.61795,1.61785,1.61785,20200000.0
2009-12-29 08:25:00,1.61795,1.61795,1.6177,1.6178,75200000.0
2009-12-29 08:26:00,1.6178,1.61785,1.61775,1.61785,11000000.0
2009-12-29 08:27:00,1.61785,1.6179,1.61785,1.6179,6100000.0
2009-12-29 08:28:00,1.6179,1.6179,1.61785,1.61785,6100000.0
2009-12-29 08:29:00,1.61785,1.6179,1.61785,1.6179,6200000.0
2009-12-29 08:30:00,1.61775,1.61775,1.61775,1.61775,19500000.0
2009-12-29 08:31:00,1.61775,1.61785,1.61775,1.61785,7900000.0
2009-12-29 08:32:00,1.61785,1.6181,1.61735,1.6179,91100000.0
2009-12-29 08:33:00,1.6179,1.6179,1.6172,1.6172,107900000.0
2009-12-29 08:34:00,1.6172,1.61755,1.6169,1.61735,93000000.0
2009-12-29 08:35:00,1.6174,1.61765,1.61735,1.61735,40000000.0
2009-12-29 08:36:00,1.61735,1.61735,1.61695,1.61695,60300000.0
2009-12-29 08:37:00,1.61725,1.6174,1.61685,1.617,53900000.0
2009-12-29 08:38:00,1.617,1.61705,1.61665,1.61705,102500000.0
2009-12-29 08:39:00,1.61705,1.6171,1.61685,1.61685,73800000.0
2009-12-29 08:40:00,1.61675,1.61705,1.61665,1.61675,109600000.0
2009-12-29 08:41:00,1.61675,1.6172,1.6167,1.61695,153600000.0
2009-12-29 08:42:00,1.61695,1.61705,1.61665,1.61665,78400000.0
2009-12-29 08:43:00,1.61665,1.61665,1.61615,1.61635,80300000.0
2009-12-29 08:44:00,1.61635,1.6167,1.61595,1.6167,111300000.0
2009-12-29 08:45:00,1.6167,1.61685,1.61635,1.61635,57200000.0
2009-12-29 08:46:00,1.61635,1.61655,1.6163,1.61655,79800000.0
2009-12-29 08:47:00,1.61655,1.61695,1.6165,1.6168,53000000.0
2009-12-29 08:48:00,1.61685,1.6171,1.6166,1.61665,105300000.0
2009-12-29 08:49:00,1.6166,1.61675,1.61655,1.61655,24600000.0
2009-12-29 08:50:00,1.6166,1.61675,1.6162,1.61645,56300000.0
2009-12-29 08:51:00,1.6166,1.61685,1.6161,1.6161,69700000.0
2009-12-29 08:52:00,1.61615,1.6166,1.61605,1.61625,77300000.0
2009-12-29 08:53:00,1.61625,1.61635,1.6162,1.61635,27200000.0
2009-12-29 08:54:00,1.61635,1.61645,1.6163,1.6164,53100000.0
2009-12-29 08:55:00,1.6164,1.61645,1.61605,1.61605,102900000.0
2009-12-29 08:56:00,1.61605,1.6162,1.6159,1.61615,67700000.0
2009-12-29 08:57:00,1.6162,1.617,1.6161,1.61695,101500000.0
2009-12-29 08:58:00,1.617,1.6172,1.61685,1.6169,62000000.0
2009-12-29 08:59:00,1.61685,1.61705,1.6168,1.61705,38000000.0
2009-12-29 09:00:00,1.61705,1.61705,1.61675,1.61685,51100000.0
2009-12-29 09:01:00,1.61685,1.6169,1.61665,1.6167,38500000.0
2009-12-29 09:02:00,1.6167,1.61695,1.6166,1.61695,46400000.0
2009-12-29 09:03:00,1.61695,1.61705,1.6169,1.6169,34500000.0
2009-12-29 09:04:00,1.6169,1.6171,1.6169,1.6171,12500000.0
2009-12-29 09:05:00,1.6171,1.61715,1.61675,1.61695,57100000.0
2009-12-29 09:06:00,1.61695,1.617,1.6169,1.617,32600000.0
2009-12-29 09:07:00,1.617,1.6174,1.61685,1.6172,98700000.0
2009-12-29 09:08:00,1.6172,1.6172,1.61715,1.61715,4600000.0
2009-12-29 09:09:00,1.61715,1.6173,1.6171,1.61725,34300000.0
2009-12-29 09:10:00,1.61725,1.6173,1.617,1.6171,38900000.0
2009-12-29 09:11:00,1.61705,1.6173,1.61705,1.61705,34800000.0
2009-12-29 09:12:00,1.617,1.61705,1.6169,1.6169,11900000.0
2009-12-29 09:13:00,1.6169,1.617,1.61685,1.61685,13200000.0
2009-12-29 09:14:00,1.617,1.61715,1.6169,1.6171,32500000.0
2009-12-29 09:15:00,1.61705,1.61715,1.61695,1.61705,49300000.0
2009-12-29 09:16:00,1.617,1.6174,1.6169,1.617,104200000.0
2009-12-29 09:17:00,1.61705,1.6173,1.6168,1.61715,83600000.0
2009-12-29 09:18:00,1.61705,1.61765,1.617,1.61745,98100000.0
2009-12-29 09:19:00,1.6174,1.6177,1.61735,1.6176,72200000.0
2009-12-29 09:20:00,1.61765,1.6178,1.6174,1.6176,66500000.0
2009-12-29 09:21:00,1.61765,1.6177,1.6171,1.61715,65400000.0
2009-12-29 09:22:00,1.61705,1.6174,1.6169,1.6174,100800000.0
2009-12-29 09:23:00,1.6174,1.6175,1.61695,1.6171,37200000.0
2009-12-29 09:24:00,1.6171,1.6172,1.61665,1.6169,138300000.0
2009-12-29 09:25:00,1.61685,1.61695,1.61675,1.6168,62200000.0
2009-12-29 09:26:00,1.6168,1.6169,1.61645,1.61645,129100000.0
2009-12-29 09:27:00,1.6165,1.61655,1.61605,1.6162,139300000.0
2009-12-29 09:28:00,1.6162,1.6167,1.61615,1.61655,93900000.0
2009-12-29 09:29:00,1.6166,1.61745,1.6166,1.61745,276200000.0
2009-12-29 09:30:00,1.61735,1.6175,1.61675,1.6174,236000000.0
2009-12-29 09:31:00,1.6173,1.61785,1.6173,1.61785,167100000.0
2009-12-29 09:32:00,1.6179,1.6182,1.61755,1.6181,250400000.0
2009-12-29 09:33:00,1.6181,1.6181,1.61755,1.61755,139600000.0
2009-12-29 09:34:00,1.6175,1.61815,1.6175,1.618,145500000.0
2009-12-29 09:35:00,1.61805,1.6184,1.61805,1.6184,76300000.0
2009-12-29 09:36:00,1.6184,1.61865,1.6181,1.61835,122600000.0
2009-12-29 09:37:00,1.61835,1.61885,1.61835,1.6188,105400000.0
2009-12-29 09:38:00,1.6188,1.61895,1.6188,1.6188,67100000.0
2009-12-29 09:39:00,1.6188,1.6188,1.61765,1.6179,148800000.0
2009-12-29 09:40:00,1.61795,1.61865,1.61795,1.6184,131100000.0
2009-12-29 09:41:00,1.61845,1.61855,1.61805,1.6183,157200000.0
2009-12-29 09:42:00,1.6182,1.6184,1.6181,1.61825,129500000.0
2009-12-29 09:43:00,1.61825,1.6184,1.61805,1.61815,93200000.0
2009-12-29 09:44:00,1.61815,1.61855,1.61805,1.61855,114100000.0
2009-12-29 09:45:00,1.6186,1.6189,1.6184,1.61845,71400000.0
2009-12-29 09:46:00,1.6184,1.61855,1.6183,1.61855,41300000.0
2009-12-29 09:47:00,1.6185,1.6186,1.6182,1.6182,80400000.0
2009-12-29 09:48:00,1.6183,1.61845,1.61825,1.61845,72200000.0
2009-12-29 09:49:00,1.61855,1.61875,1.61845,1.61865,109300000.0
2009-12-29 09:50:00,1.61865,1.6188,1.61805,1.6183,248300000.0
2009-12-29 09:51:00,1.61825,1.6187,1.6181,1.6187,142400000.0
2009-12-29 09:52:00,1.61885,1.61895,1.61855,1.6187,88600000.0
2009-12-29 09:53:00,1.6187,1.61885,1.61865,1.6188,46900000.0
2009-12-29 09:54:00,1.6187,1.6188,1.6185,1.6185,42500000.0
2009-12-29 09:55:00,1.6185,1.6188,1.61845,1.6186,102200000.0
2009-12-29 09:56:00,1.61865,1.61875,1.61855,1.6187,51600000.0
2009-12-29 09:57:00,1.6188,1.61905,1.61865,1.61895,151300000.0
2009-12-29 09:58:00,1.61895,1.61905,1.61875,1.61895,62900000.0
2009-12-29 09:59:00,1.6188,1.6189,1.6186,1.61875,51800000.0
2009-12-29 10:00:00,1.6189,1.6189,1.6183,1.6187,98900000.0
2009-12-29 10:01:00,1.61875,1.61875,1.61845,1.61845,70300000.0
2009-12-29 10:02:00,1.6186,1.6187,1.61845,1.61845,54000000.0
2009-12-29 10:03:00,1.6185,1.6187,1.61825,1.61835,67900000.0
2009-12-29 10:04:00,1.61835,1.6185,1.61825,1.6183,55300000.0
2009-12-29 10:05:00,1.61825,1.61835,1.61805,1.6181,59600000.0
2009-12-29 10:06:00,1.61805,1.61805,1.6179,1.61795,19600000.0
2009-12-29 10:07:00,1.61795,1.618,1.61715,1.6174,75200000.0
2009-12-29 10:08:00,1.6174,1.61745,1.61625,1.6163,132400000.0
2009-12-29 10:09:00,1.61625,1.6169,1.6161,1.6167,199100000.0
2009-12-29 10:10:00,1.6168,1.6169,1.6167,1.6168,117900000.0
2009-12-29 10:11:00,1.6168,1.617,1.61665,1.61675,79700000.0
2009-12-29 10:12:00,1.61675,1.617,1.6167,1.6169,44500000.0
2009-12-29 10:13:00,1.617,1.6172,1.6168,1.61715,95700000.0
2009-12-29 10:14:00,1.61715,1.61715,1.6162,1.6162,134600000.0
2009-12-29 10:15:00,1.61615,1.61635,1.6157,1.6159,97100000.0
2009-12-29 10:16:00,1.61595,1.6164,1.61595,1.6164,66500000.0
2009-12-29 10:17:00,1.6164,1.6164,1.616,1.6161,48800000.0
2009-12-29 10:18:00,1.6161,1.61665,1.61595,1.61605,117400000.0
2009-12-29 10:19:00,1.6161,1.61625,1.61595,1.61595,134700000.0
2009-12-29 10:20:00,1.61595,1.6163,1.6158,1.61585,94000000.0
2009-12-29 10:21:00,1.61585,1.61585,1.61565,1.61565,96800000.0
2009-12-29 10:22:00,1.61555,1.61555,1.61535,1.6155,97700000.0
2009-12-29 10:23:00,1.6155,1.6161,1.61525,1.616,131400000.0
2009-12-29 10:24:00,1.616,1.61645,1.6158,1.61615,119100000.0
2009-12-29 10:25:00,1.6161,1.61625,1.616,1.6162,51300000.0
2009-12-29 10:26:00,1.61625,1.61625,1.6158,1.6159,99000000.0
2009-12-29 10:27:00,1.61595,1.6165,1.61595,1.6161,154700000.0
2009-12-29 10:28:00,1.61605,1.61615,1.61525,1.61535,172700000.0
2009-12-29 10:29:00,1.6154,1.6158,1.6152,1.61545,172800000.0
2009-12-29 10:30:00,1.61545,1.6157,1.61505,1.6154,157800000.0
2009-12-29 10:31:00,1.6154,1.6158,1.61535,1.6157,122300000.0
2009-12-29 10:32:00,1.6157,1.6161,1.61555,1.61595,177000000.0
2009-12-29 10:33:00,1.6159,1.61595,1.61565,1.6159,102900000.0
2009-12-29 10:34:00,1.61595,1.616,1.61505,1.6154,119300000.0
2009-12-29 10:35:00,1.6153,1.6161,1.6153,1.6161,182000000.0
2009-12-29 10:36:00,1.6161,1.61625,1.61585,1.6159,167800000.0
2009-12-29 10:37:00,1.6159,1.6159,1.61545,1.61545,139300000.0
2009-12-29 10:38:00,1.61545,1.61565,1.61525,1.6154,134700000.0
2009-12-29 10:39:00,1.61535,1.6158,1.61535,1.61545,95200000.0
2009-12-29 10:40:00,1.61555,1.6157,1.61545,1.6156,62200000.0
2009-12-29 10:41:00,1.6155,1.61585,1.6154,1.61575,72200000.0
2009-12-29 10:42:00,1.61575,1.6158,1.6155,1.61555,67900000.0
2009-12-29 10:43:00,1.6156,1.6159,1.61555,1.61575,59100000.0
2009-12-29 10:44:00,1.6158,1.61605,1.6155,1.6156,109500000.0
2009-12-29 10:45:00,1.6156,1.6158,1.6153,1.6157,142500000.0
2009-12-29 10:46:00,1.61575,1.6159,1.61555,1.61555,62000000.0
2009-12-29 10:47:00,1.61555,1.61555,1.61505,1.6151,75700000.0
2009-12-29 10:48:00,1.61505,1.61525,1.61495,1.61525,70200000.0
2009-12-29 10:49:00,1.61525,1.6154,1.61505,1.6154,100300000.0
2009-12-29 10:50:00,1.6153,1.6156,1.6147,1.6147,93900000.0
2009-12-29 10:51:00,1.61465,1.6147,1.61295,1.61295,323700000.0
2009-12-29 10:52:00,1.6129,1.61335,1.61255,1.61325,231700000.0
2009-12-29 10:53:00,1.61325,1.61365,1.61325,1.61345,117100000.0
2009-12-29 10:54:00,1.6136,1.61385,1.61345,1.6138,86700000.0
2009-12-29 10:55:00,1.61375,1.614,1.61355,1.61385,189600000.0
2009-12-29 10:56:00,1.6139,1.6142,1.61385,1.61415,76500000.0
2009-12-29 10:57:00,1.61415,1.61455,1.61405,1.61445,133400000.0
2009-12-29 10:58:00,1.61445,1.61465,1.61435,1.6145,54700000.0
2009-12-29 10:59:00,1.6145,1.6148,1.6144,1.61465,174800000.0
2009-12-29 11:00:00,1.61465,1.6148,1.6145,1.61455,129700000.0
2009-12-29 11:01:00,1.61455,1.61465,1.61395,1.61395,131000000.0
2009-12-29 11:02:00,1.61395,1.61405,1.6135,1.61365,189800000.0
2009-12-29 11:03:00,1.61375,1.61385,1.61355,1.61355,93900000.0
2009-12-29 11:04:00,1.6135,1.6138,1.61325,1.6137,108400000.0
2009-12-29 11:05:00,1.6137,1.6138,1.6134,1.61345,133800000.0
2009-12-29 11:06:00,1.61355,1.61395,1.6134,1.6139,141100000.0
2009-12-29 11:07:00,1.6139,1.614,1.6126,1.61275,249100000.0
2009-12-29 11:08:00,1.61275,1.6129,1.61265,1.61275,39100000.0
2009-12-29 11:09:00,1.6128,1.6133,1.6127,1.61315,98400000.0
2009-12-29 11:10:00,1.61315,1.61325,1.6129,1.6129,93000000.0
2009-12-29 11:11:00,1.6129,1.61315,1.6128,1.6129,99400000.0
2009-12-29 11:12:00,1.613,1.6131,1.61235,1.61245,141100000.0
2009-12-29 11:13:00,1.61245,1.61295,1.61245,1.61295,87600000.0
2009-12-29 11:14:00,1.61315,1.61315,1.6126,1.61275,109200000.0
2009-12-29 11:15:00,1.61275,1.6128,1.61255,1.61265,126600000.0
2009-12-29 11:16:00,1.61275,1.61295,1.61265,1.61275,98600000.0
2009-12-29 11:17:00,1.61275,1.6129,1.61225,1.61225,170800000.0
2009-12-29 11:18:00,1.61225,1.6127,1.6122,1.61245,145000000.0
2009-12-29 11:19:00,1.61245,1.6127,1.61235,1.61245,100300000.0
2009-12-29 11:20:00,1.61255,1.61255,1.61215,1.61245,73700000.0
2009-12-29 11:21:00,1.6124,1.61245,1.61235,1.61245,42300000.0
2009-12-29 11:22:00,1.6124,1.61245,1.6122,1.6124,35500000.0
2009-12-29 11:23:00,1.61245,1.6127,1.61225,1.6125,122700000.0
2009-12-29 11:24:00,1.6125,1.6125,1.61245,1.6125,22400000.0
2009-12-29 11:25:00,1.61265,1.61315,1.6124,1.61315,131600000.0
2009-12-29 11:26:00,1.61315,1.61315,1.61265,1.61265,97200000.0
2009-12-29 11:27:00,1.6127,1.6128,1.6124,1.61255,110500000.0
2009-12-29 11:28:00,1.61265,1.61285,1.6126,1.6128,40800000.0
2009-12-29 11:29:00,1.6128,1.61305,1.61275,1.6128,64800000.0
2009-12-29 11:30:00,1.6127,1.61275,1.61225,1.6123,121600000.0
2009-12-29 11:31:00,1.61235,1.61235,1.6121,1.61215,100400000.0
2009-12-29 11:32:00,1.61215,1.6124,1.61195,1.6121,161600000.0
2009-12-29 11:33:00,1.6121,1.61225,1.612,1.612,61200000.0
2009-12-29 11:34:00,1.612,1.612,1.6117,1.6118,93500000.0
2009-12-29 11:35:00,1.6118,1.61205,1.61145,1.6118,172400000.0
2009-12-29 11:36:00,1.6118,1.6119,1.61055,1.6109,112300000.0
2009-12-29 11:37:00,1.6109,1.611,1.61065,1.6107,116700000.0
2009-12-29 11:38:00,1.6107,1.611,1.6107,1.61095,138200000.0
2009-12-29 11:39:00,1.6109,1.61125,1.61045,1.6112,180400000.0
2009-12-29 11:40:00,1.6112,1.61135,1.6112,1.61125,40200000.0
2009-12-29 11:41:00,1.61125,1.61145,1.61105,1.61125,80900000.0
2009-12-29 11:42:00,1.61125,1.61135,1.61075,1.61085,111800000.0
2009-12-29 11:43:00,1.6109,1.6109,1.61045,1.61085,92900000.0
2009-12-29 11:44:00,1.61085,1.61115,1.6106,1.6108,115100000.0
2009-12-29 11:45:00,1.6108,1.61105,1.6108,1.61095,32600000.0
2009-12-29 11:46:00,1.61105,1.6114,1.611,1.61115,146700000.0
2009-12-29 11:47:00,1.61105,1.61115,1.61095,1.611,89500000.0
2009-12-29 11:48:00,1.611,1.61125,1.61075,1.61095,152400000.0
2009-12-29 11:49:00,1.61085,1.61125,1.61085,1.61125,100700000.0
2009-12-29 11:50:00,1.61115,1.6114,1.611,1.6114,107900000.0
2009-12-29 11:51:00,1.61135,1.6114,1.61115,1.6112,41700000.0
2009-12-29 11:52:00,1.6113,1.61165,1.6113,1.61145,188100000.0
2009-12-29 11:53:00,1.61155,1.6117,1.61135,1.61145,137900000.0
2009-12-29 11:54:00,1.61145,1.6116,1.61135,1.61135,25000000.0
2009-12-29 11:55:00,1.61145,1.61145,1.6113,1.61145,34700000.0
2009-12-29 11:56:00,1.61145,1.61155,1.6113,1.61155,101800000.0
2009-12-29 11:57:00,1.61155,1.6116,1.61125,1.61135,71400000.0
2009-12-29 11:58:00,1.61145,1.61145,1.61115,1.61135,59600000.0
2009-12-29 11:59:00,1.6113,1.61155,1.6113,1.61145,32600000.0
2009-12-29 12:00:00,1.61145,1.61145,1.6112,1.61125,28800000.0
2009-12-29 12:01:00,1.6112,1.6116,1.6112,1.6116,85000000.0
2009-12-29 12:02:00,1.61165,1.6117,1.6112,1.61135,65600000.0
2009-12-29 12:03:00,1.6113,1.6116,1.61085,1.6111,175500000.0
2009-12-29 12:04:00,1.611,1.61135,1.61085,1.61105,146900000.0
2009-12-29 12:05:00,1.61105,1.6114,1.61105,1.61135,45200000.0
2009-12-29 12:06:00,1.61145,1.61145,1.6113,1.61135,29700000.0
2009-12-29 12:07:00,1.6113,1.6116,1.6113,1.61155,66900000.0
2009-12-29 12:08:00,1.6116,1.6117,1.61145,1.61165,41600000.0
2009-12-29 12:09:00,1.6117,1.6117,1.61125,1.6114,80800000.0
2009-12-29 12:10:00,1.61145,1.6116,1.61115,1.6116,96500000.0
2009-12-29 12:11:00,1.6116,1.6116,1.61105,1.6111,110900000.0
2009-12-29 12:12:00,1.6111,1.61135,1.61095,1.61135,56200000.0
2009-12-29 12:13:00,1.61135,1.6116,1.61135,1.6115,53100000.0
2009-12-29 12:14:00,1.61165,1.61165,1.6113,1.6114,100400000.0
2009-12-29 12:15:00,1.6115,1.61175,1.6115,1.61155,27300000.0
2009-12-29 12:16:00,1.6115,1.6115,1.6113,1.6114,94100000.0
2009-12-29 12:17:00,1.61135,1.61135,1.6112,1.6112,133900000.0
2009-12-29 12:18:00,1.6112,1.6114,1.6111,1.61135,108300000.0
2009-12-29 12:19:00,1.61135,1.61145,1.6109,1.6112,77900000.0
2009-12-29 12:20:00,1.611,1.61105,1.61075,1.611,33600000.0
2009-12-29 12:21:00,1.61105,1.61105,1.6106,1.6107,31100000.0
2009-12-29 12:22:00,1.6107,1.61075,1.61045,1.61055,47800000.0
2009-12-29 12:23:00,1.61055,1.61065,1.61025,1.61065,96000000.0
2009-12-29 12:24:00,1.6106,1.6109,1.6101,1.6109,133400000.0
2009-12-29 12:25:00,1.6108,1.6108,1.61035,1.61045,58500000.0
2009-12-29 12:26:00,1.6105,1.61075,1.6104,1.61045,74200000.0
2009-12-29 12:27:00,1.61045,1.6106,1.61035,1.6106,59000000.0
2009-12-29 12:28:00,1.6107,1.61085,1.61035,1.61035,86400000.0
2009-12-29 12:29:00,1.61035,1.6107,1.6097,1.6104,339600000.0
2009-12-29 12:30:00,1.6104,1.6105,1.60995,1.61015,153200000.0
2009-12-29 12:31:00,1.61015,1.61075,1.60985,1.6106,180800000.0
2009-12-29 12:32:00,1.6106,1.61085,1.6101,1.61015,120900000.0
2009-12-29 12:33:00,1.61015,1.61075,1.6101,1.6107,122600000.0
2009-12-29 12:34:00,1.6107,1.61085,1.61065,1.61075,93300000.0
2009-12-29 12:35:00,1.61075,1.6111,1.61075,1.6109,36300000.0
2009-12-29 12:36:00,1.6109,1.6117,1.6107,1.6114,151000000.0
2009-12-29 12:37:00,1.61135,1.61175,1.6111,1.61125,146100000.0
2009-12-29 12:38:00,1.61125,1.6113,1.61105,1.61115,30500000.0
2009-12-29 12:39:00,1.61125,1.61135,1.6109,1.61105,99400000.0
2009-12-29 12:40:00,1.611,1.6111,1.61095,1.61095,50600000.0
2009-12-29 12:41:00,1.611,1.61105,1.6109,1.6109,63900000.0
2009-12-29 12:42:00,1.6109,1.61095,1.61055,1.61075,126800000.0
2009-12-29 12:43:00,1.6108,1.61085,1.61045,1.61045,42100000.0
2009-12-29 12:44:00,1.6104,1.6105,1.6103,1.6104,32600000.0
2009-12-29 12:45:00,1.6104,1.6105,1.6102,1.61045,44300000.0
2009-12-29 12:46:00,1.61045,1.6107,1.61045,1.6106,31500000.0
2009-12-29 12:47:00,1.61065,1.61065,1.61045,1.6105,30900000.0
2009-12-29 12:48:00,1.61055,1.61065,1.61025,1.61055,60600000.0
2009-12-29 12:49:00,1.6107,1.6109,1.6105,1.6107,58300000.0
2009-12-29 12:50:00,1.61065,1.6108,1.61045,1.61045,64500000.0
2009-12-29 12:51:00,1.61045,1.611,1.61045,1.6109,39900000.0
2009-12-29 12:52:00,1.6109,1.61105,1.61085,1.61095,45100000.0
2009-12-29 12:53:00,1.61095,1.6115,1.61035,1.611,97900000.0
2009-12-29 12:54:00,1.611,1.6112,1.61085,1.61105,110600000.0
2009-12-29 12:55:00,1.61095,1.611,1.61035,1.61045,141400000.0
2009-12-29 12:56:00,1.6104,1.6108,1.6104,1.6108,58300000.0
2009-12-29 12:57:00,1.61085,1.6111,1.61085,1.6111,52900000.0
2009-12-29 12:58:00,1.6109,1.61095,1.61075,1.61075,16900000.0
2009-12-29 12:59:00,1.6108,1.61105,1.6108,1.611,21900000.0
2009-12-29 13:00:00,1.611,1.61105,1.6107,1.6108,56600000.0
2009-12-29 13:01:00,1.6109,1.6111,1.61055,1.6108,39300000.0
2009-12-29 13:02:00,1.61065,1.61095,1.61065,1.61075,92900000.0
2009-12-29 13:03:00,1.6108,1.61085,1.61035,1.6104,53600000.0
2009-12-29 13:04:00,1.61045,1.61045,1.61035,1.6104,41400000.0
2009-12-29 13:05:00,1.61045,1.6105,1.61035,1.6105,17300000.0
2009-12-29 13:06:00,1.6106,1.6106,1.61035,1.61055,34000000.0
2009-12-29 13:07:00,1.61055,1.61065,1.6105,1.6105,29100000.0
2009-12-29 13:08:00,1.61045,1.6106,1.6104,1.61055,51000000.0
2009-12-29 13:09:00,1.6105,1.61055,1.6103,1.6104,67200000.0
2009-12-29 13:10:00,1.6104,1.6107,1.6104,1.6104,58000000.0
2009-12-29 13:11:00,1.61055,1.61055,1.61025,1.6104,61900000.0
2009-12-29 13:12:00,1.6104,1.6105,1.61035,1.61035,47000000.0
2009-12-29 13:13:00,1.6104,1.6105,1.6104,1.6105,57900000.0
2009-12-29 13:14:00,1.6105,1.61065,1.6103,1.6103,39800000.0
2009-12-29 13:15:00,1.6103,1.6103,1.6101,1.6101,57000000.0
2009-12-29 13:16:00,1.6102,1.61025,1.60995,1.61005,28700000.0
2009-12-29 13:17:00,1.61005,1.6105,1.61005,1.6105,37200000.0
2009-12-29 13:18:00,1.61045,1.61085,1.6104,1.61045,83300000.0
2009-12-29 13:19:00,1.6105,1.61055,1.6099,1.6099,131100000.0
2009-12-29 13:20:00,1.6099,1.61055,1.60985,1.61,78000000.0
2009-12-29 13:21:00,1.61,1.6102,1.61,1.61,38500000.0
2009-12-29 13:22:00,1.61015,1.6103,1.6098,1.6099,43300000.0
2009-12-29 13:23:00,1.60985,1.60995,1.6098,1.60985,26800000.0
2009-12-29 13:24:00,1.60995,1.61,1.6097,1.61,44400000.0
2009-12-29 13:25:00,1.6099,1.61,1.60965,1.6098,65400000.0
2009-12-29 13:26:00,1.60975,1.6098,1.6096,1.60975,53300000.0
2009-12-29 13:27:00,1.60975,1.61,1.60965,1.60995,39400000.0
2009-12-29 13:28:00,1.6099,1.6102,1.6099,1.6101,61500000.0
2009-12-29 13:29:00,1.6101,1.6103,1.61,1.6101,74200000.0
2009-12-29 13:30:00,1.61005,1.61025,1.61,1.61025,76200000.0
2009-12-29 13:31:00,1.61025,1.6104,1.6102,1.6104,20900000.0
2009-12-29 13:32:00,1.61035,1.6106,1.61015,1.61015,47200000.0
2009-12-29 13:33:00,1.61015,1.61035,1.6099,1.61015,70300000.0
2009-12-29 13:34:00,1.61,1.61025,1.60995,1.61015,65400000.0
2009-12-29 13:35:00,1.6101,1.61055,1.6101,1.61045,31600000.0
2009-12-29 13:36:00,1.61035,1.6107,1.61025,1.61025,62600000.0
2009-12-29 13:37:00,1.6103,1.61085,1.61015,1.61075,82300000.0
2009-12-29 13:38:00,1.61075,1.61075,1.60945,1.60955,220300000.0
2009-12-29 13:39:00,1.60955,1.60975,1.60925,1.60955,161700000.0
2009-12-29 13:40:00,1.60955,1.60985,1.60945,1.6095,74000000.0
2009-12-29 13:41:00,1.60945,1.60965,1.60935,1.60935,84800000.0
2009-12-29 13:42:00,1.60945,1.60995,1.6094,1.60945,69800000.0
2009-12-29 13:43:00,1.6095,1.6098,1.6091,1.6093,101500000.0
2009-12-29 13:44:00,1.60935,1.60955,1.6088,1.6088,87700000.0
2009-12-29 13:45:00,1.6088,1.60895,1.60775,1.60805,218000000.0
2009-12-29 13:46:00,1.608,1.6082,1.60675,1.6073,209000000.0
2009-12-29 13:47:00,1.60745,1.608,1.60745,1.608,104400000.0
2009-12-29 13:48:00,1.60795,1.608,1.607,1.60745,138900000.0
2009-12-29 13:49:00,1.6075,1.6082,1.6075,1.608,86300000.0
2009-12-29 13:50:00,1.6081,1.6086,1.60805,1.60855,62900000.0
2009-12-29 13:51:00,1.6086,1.6087,1.6081,1.6084,103200000.0
2009-12-29 13:52:00,1.6084,1.60885,1.608,1.6081,97900000.0
2009-12-29 13:53:00,1.60815,1.6086,1.6078,1.60815,63900000.0
2009-12-29 13:54:00,1.6082,1.60845,1.608,1.608,57400000.0
2009-12-29 13:55:00,1.6081,1.6084,1.60785,1.60795,152100000.0
2009-12-29 13:56:00,1.60785,1.60875,1.6077,1.60845,158200000.0
2009-12-29 13:57:00,1.60855,1.60895,1.60845,1.60885,192300000.0
2009-12-29 13:58:00,1.60895,1.60915,1.6089,1.609,75800000.0
2009-12-29 13:59:00,1.60895,1.6097,1.6089,1.6097,137000000.0
2009-12-29 14:00:00,1.6097,1.60985,1.60935,1.60945,170600000.0
2009-12-29 14:01:00,1.60945,1.60995,1.6094,1.6094,93300000.0
2009-12-29 14:02:00,1.6093,1.60945,1.6091,1.6091,46900000.0
2009-12-29 14:03:00,1.6092,1.6095,1.6092,1.60925,65500000.0
2009-12-29 14:04:00,1.60925,1.60945,1.6092,1.60945,65000000.0
2009-12-29 14:05:00,1.60945,1.6097,1.60925,1.60925,68900000.0
2009-12-29 14:06:00,1.6093,1.60965,1.609,1.609,97300000.0
2009-12-29 14:07:00,1.609,1.6091,1.60895,1.60905,52900000.0
2009-12-29 14:08:00,1.60905,1.6092,1.609,1.6091,53900000.0
2009-12-29 14:09:00,1.60915,1.6092,1.6087,1.60885,70500000.0
2009-12-29 14:10:00,1.6088,1.60905,1.6086,1.60895,115100000.0
2009-12-29 14:11:00,1.609,1.6091,1.60885,1.60895,64300000.0
2009-12-29 14:12:00,1.6089,1.6092,1.60885,1.6092,60600000.0
2009-12-29 14:13:00,1.6092,1.60925,1.60895,1.6092,81400000.0
2009-12-29 14:14:00,1.60915,1.60935,1.6091,1.60925,78600000.0
2009-12-29 14:15:00,1.6093,1.6095,1.60925,1.6095,58400000.0
2009-12-29 14:16:00,1.6095,1.6096,1.6091,1.6095,120800000.0
2009-12-29 14:17:00,1.60955,1.60955,1.60935,1.6094,59600000.0
2009-12-29 14:18:00,1.60955,1.6096,1.6094,1.6096,64700000.0
2009-12-29 14:19:00,1.6095,1.6096,1.60925,1.60955,39000000.0
2009-12-29 14:20:00,1.6095,1.60975,1.60915,1.60965,65300000.0
2009-12-29 14:21:00,1.60965,1.60965,1.6093,1.60945,81700000.0
2009-12-29 14:22:00,1.60945,1.60985,1.60945,1.60975,74100000.0
2009-12-29 14:23:00,1.60985,1.60995,1.6096,1.60965,40400000.0
2009-12-29 14:24:00,1.60965,1.60995,1.6093,1.60985,53200000.0
2009-12-29 14:25:00,1.6099,1.61015,1.60985,1.61005,63800000.0
2009-12-29 14:26:00,1.61,1.61015,1.6099,1.61,73900000.0
2009-12-29 14:27:00,1.61,1.61035,1.6097,1.61,121400000.0
2009-12-29 14:28:00,1.61005,1.61015,1.6099,1.61015,87200000.0
2009-12-29 14:29:00,1.61015,1.61015,1.6095,1.60965,143900000.0
2009-12-29 14:30:00,1.60965,1.61005,1.6096,1.60995,89700000.0
2009-12-29 14:31:00,1.60995,1.61005,1.6095,1.6096,61400000.0
2009-12-29 14:32:00,1.6097,1.6097,1.60885,1.60895,62500000.0
2009-12-29 14:33:00,1.60895,1.6091,1.6088,1.60885,64500000.0
2009-12-29 14:34:00,1.60885,1.60895,1.60835,1.60855,45000000.0
2009-12-29 14:35:00,1.60865,1.60865,1.60825,1.60855,72800000.0
2009-12-29 14:36:00,1.60855,1.6086,1.6084,1.6084,64500000.0
2009-12-29 14:37:00,1.6085,1.60875,1.6085,1.60875,83400000.0
2009-12-29 14:38:00,1.6088,1.6088,1.60875,1.60875,3000000.0
2009-12-29 14:39:00,1.60875,1.60905,1.60875,1.60885,49800000.0
2009-12-29 14:40:00,1.60885,1.6091,1.60875,1.609,48700000.0
2009-12-29 14:41:00,1.60895,1.60905,1.60885,1.6089,37200000.0
2009-12-29 14:42:00,1.60895,1.60905,1.6089,1.6089,5700000.0
2009-12-29 14:43:00,1.60666,1.60676,1.60649,1.60654,35400000.0
2009-12-29 14:44:00,1.60885,1.60895,1.60875,1.60875,35400000.0
2009-12-29 14:45:00,1.6088,1.60885,1.6088,1.6088,10700000.0
2009-12-29 14:46:00,1.60885,1.60895,1.60885,1.6089,18100000.0
2009-12-29 14:47:00,1.6089,1.6089,1.60885,1.60885,44900000.0
2009-12-29 14:48:00,1.6086,1.60865,1.60845,1.60845,33600000.0
2009-12-29 14:49:00,1.6085,1.60875,1.6081,1.6081,76200000.0
2009-12-29 14:50:00,1.6081,1.60825,1.60805,1.60825,34400000.0
2009-12-29 14:51:00,1.6083,1.6087,1.6083,1.60835,17600000.0
2009-12-29 14:52:00,1.6084,1.6089,1.60835,1.60875,45100000.0
2009-12-29 14:53:00,1.60875,1.60955,1.60875,1.609,88300000.0
2009-12-29 14:54:00,1.6091,1.60935,1.60875,1.60905,113600000.0
2009-12-29 14:55:00,1.609,1.6095,1.60885,1.60905,137900000.0
2009-12-29 14:56:00,1.6091,1.6091,1.60885,1.6089,36500000.0
2009-12-29 14:57:00,1.6089,1.60895,1.60875,1.6089,29500000.0
2009-12-29 14:58:00,1.6089,1.60915,1.6086,1.60885,68200000.0
2009-12-29 14:59:00,1.6089,1.6093,1.6087,1.6087,44800000.0
2009-12-29 15:00:00,1.6086,1.60885,1.6085,1.60865,70800000.0
2009-12-29 15:01:00,1.6087,1.6091,1.60865,1.60865,69600000.0
2009-12-29 15:02:00,1.6087,1.60875,1.60825,1.60835,41600000.0
2009-12-29 15:03:00,1.60835,1.60835,1.60805,1.60815,39500000.0
2009-12-29 15:04:00,1.60815,1.60835,1.6081,1.6083,40000000.0
2009-12-29 15:05:00,1.6083,1.6085,1.60825,1.6084,65700000.0
2009-12-29 15:06:00,1.60845,1.6086,1.60815,1.6083,73600000.0
2009-12-29 15:07:00,1.6083,1.6083,1.6075,1.6078,133200000.0
2009-12-29 15:08:00,1.6078,1.60805,1.60745,1.6078,89400000.0
2009-12-29 15:09:00,1.60785,1.6079,1.6075,1.60765,42900000.0
2009-12-29 15:10:00,1.6076,1.60785,1.60685,1.60705,97300000.0
2009-12-29 15:11:00,1.60705,1.60775,1.60705,1.60765,93500000.0
2009-12-29 15:12:00,1.60775,1.60795,1.60755,1.60755,82600000.0
2009-12-29 15:13:00,1.6076,1.60815,1.60755,1.6078,119400000.0
2009-12-29 15:14:00,1.6078,1.60785,1.6068,1.60685,156000000.0
2009-12-29 15:15:00,1.6068,1.60705,1.6066,1.6069,177200000.0
2009-12-29 15:16:00,1.60695,1.607,1.6066,1.60665,94800000.0
2009-12-29 15:17:00,1.60665,1.6068,1.60645,1.6065,103100000.0
2009-12-29 15:18:00,1.60645,1.6068,1.60635,1.60645,109900000.0
2009-12-29 15:19:00,1.60645,1.6066,1.60625,1.6064,83000000.0
2009-12-29 15:20:00,1.60635,1.60675,1.6062,1.60665,92900000.0
2009-12-29 15:21:00,1.6066,1.607,1.6061,1.6067,237600000.0
2009-12-29 15:22:00,1.6067,1.60685,1.6064,1.60645,92600000.0
2009-12-29 15:23:00,1.60645,1.60645,1.60615,1.60635,56400000.0
2009-12-29 15:24:00,1.6064,1.60645,1.6062,1.60645,79000000.0
2009-12-29 15:25:00,1.60645,1.60655,1.6062,1.60645,85100000.0
2009-12-29 15:26:00,1.60645,1.60675,1.60625,1.6063,98900000.0
2009-12-29 15:27:00,1.60635,1.60655,1.6063,1.60655,82500000.0
2009-12-29 15:28:00,1.6066,1.60665,1.60645,1.60665,21100000.0
2009-12-29 15:29:00,1.6067,1.60675,1.6063,1.60645,62200000.0
2009-12-29 15:30:00,1.60645,1.6065,1.6061,1.6065,67600000.0
2009-12-29 15:31:00,1.6066,1.60675,1.6063,1.60665,66000000.0
2009-12-29 15:32:00,1.60665,1.6071,1.60665,1.6071,45000000.0
2009-12-29 15:33:00,1.60705,1.6071,1.60685,1.60685,59300000.0
2009-12-29 15:34:00,1.6068,1.60695,1.6064,1.60645,92700000.0
2009-12-29 15:35:00,1.6066,1.60705,1.60655,1.60695,84500000.0
2009-12-29 15:36:00,1.607,1.6072,1.6067,1.607,115100000.0
2009-12-29 15:37:00,1.607,1.6073,1.60695,1.6071,42800000.0
2009-12-29 15:38:00,1.60715,1.60735,1.60705,1.60705,36700000.0
2009-12-29 15:39:00,1.60705,1.60705,1.60675,1.60685,15100000.0
2009-12-29 15:40:00,1.60695,1.60725,1.60685,1.6072,29100000.0
2009-12-29 15:41:00,1.6072,1.60725,1.607,1.607,71400000.0
2009-12-29 15:42:00,1.607,1.60705,1.607,1.607,27100000.0
2009-12-29 15:43:00,1.60705,1.60715,1.6068,1.6069,30100000.0
2009-12-29 15:44:00,1.6069,1.6071,1.6068,1.6068,70200000.0
2009-12-29 15:45:00,1.6068,1.6073,1.6068,1.6073,26500000.0
2009-12-29 15:46:00,1.60725,1.6075,1.6072,1.6073,57700000.0
2009-12-29 15:47:00,1.6072,1.60725,1.6065,1.6069,60000000.0
2009-12-29 15:48:00,1.6068,1.60715,1.6068,1.60705,33900000.0
2009-12-29 15:49:00,1.60715,1.60765,1.60705,1.60765,58300000.0
2009-12-29 15:50:00,1.6076,1.60775,1.6076,1.6076,4500000.0
2009-12-29 15:51:00,1.60755,1.60765,1.6075,1.6076,23800000.0
2009-12-29 15:52:00,1.6077,1.6077,1.60745,1.60745,27400000.0
2009-12-29 15:53:00,1.6076,1.608,1.60745,1.60775,59200000.0
2009-12-29 15:54:00,1.60775,1.60795,1.60755,1.60755,121600000.0
2009-12-29 15:55:00,1.60765,1.6078,1.6075,1.6076,128700000.0
2009-12-29 15:56:00,1.60755,1.60805,1.6075,1.60795,85500000.0
2009-12-29 15:57:00,1.6079,1.6081,1.60775,1.6079,72500000.0
2009-12-29 15:58:00,1.6078,1.6079,1.6074,1.6075,61500000.0
2009-12-29 15:59:00,1.6075,1.6076,1.60685,1.60685,114400000.0
2009-12-29 16:00:00,1.60675,1.6071,1.6063,1.6063,140300000.0
2009-12-29 16:01:00,1.6062,1.60665,1.6059,1.6063,184300000.0
2009-12-29 16:02:00,1.60615,1.60615,1.6058,1.6061,110200000.0
2009-12-29 16:03:00,1.60615,1.6063,1.606,1.6063,56200000.0
2009-12-29 16:04:00,1.60635,1.60665,1.60625,1.6064,68900000.0
2009-12-29 16:05:00,1.60655,1.60655,1.60615,1.6065,57800000.0
2009-12-29 16:06:00,1.6065,1.6067,1.60625,1.60645,109000000.0
2009-12-29 16:07:00,1.6064,1.6065,1.60615,1.6062,91600000.0
2009-12-29 16:08:00,1.60615,1.60665,1.6061,1.60655,102300000.0
2009-12-29 16:09:00,1.6066,1.6066,1.6061,1.60615,63200000.0
2009-12-29 16:10:00,1.60625,1.6064,1.60605,1.6063,60500000.0
2009-12-29 16:11:00,1.60625,1.6065,1.6061,1.60625,100400000.0
2009-12-29 16:12:00,1.60625,1.6065,1.6062,1.6062,42100000.0
2009-12-29 16:13:00,1.60625,1.60625,1.60595,1.60615,54800000.0
2009-12-29 16:14:00,1.6061,1.6062,1.6061,1.6062,9000000.0
2009-12-29 16:15:00,1.6062,1.6065,1.60605,1.6064,52900000.0
2009-12-29 16:16:00,1.6064,1.60655,1.60605,1.6063,86700000.0
2009-12-29 16:17:00,1.60625,1.6064,1.606,1.60635,99900000.0
2009-12-29 16:18:00,1.60625,1.60625,1.60605,1.60615,32400000.0
2009-12-29 16:19:00,1.60615,1.6062,1.606,1.60615,21000000.0
2009-12-29 16:20:00,1.60615,1.60615,1.606,1.606,27500000.0
2009-12-29 16:21:00,1.606,1.60615,1.606,1.60605,14800000.0
2009-12-29 16:22:00,1.60615,1.60615,1.60545,1.60575,79200000.0
2009-12-29 16:23:00,1.60575,1.60575,1.60525,1.6054,216300000.0
2009-12-29 16:24:00,1.6054,1.6058,1.60505,1.6057,65900000.0
2009-12-29 16:25:00,1.6057,1.606,1.60545,1.6056,56100000.0
2009-12-29 16:26:00,1.60565,1.60565,1.6055,1.6056,11800000.0
2009-12-29 16:27:00,1.60565,1.60585,1.60565,1.60575,44700000.0
2009-12-29 16:28:00,1.6057,1.60575,1.6054,1.60555,62000000.0
2009-12-29 16:29:00,1.60555,1.6058,1.6055,1.6057,82400000.0
2009-12-29 16:30:00,1.6057,1.606,1.6056,1.606,100300000.0
2009-12-29 16:31:00,1.6061,1.60615,1.6059,1.60615,84400000.0
2009-12-29 16:32:00,1.6062,1.6065,1.6061,1.6065,103400000.0
2009-12-29 16:33:00,1.6065,1.6065,1.60625,1.60635,62300000.0
2009-12-29 16:34:00,1.6064,1.6065,1.60615,1.6063,47900000.0
2009-12-29 16:35:00,1.6064,1.6071,1.60635,1.6068,182200000.0
2009-12-29 16:36:00,1.60675,1.6071,1.60665,1.60675,169800000.0
2009-12-29 16:37:00,1.6067,1.60705,1.60665,1.6069,177700000.0
2009-12-29 16:38:00,1.6069,1.60705,1.6065,1.6067,115500000.0
2009-12-29 16:39:00,1.60675,1.60715,1.60645,1.607,90900000.0
2009-12-29 16:40:00,1.6071,1.6077,1.607,1.6077,94300000.0
2009-12-29 16:41:00,1.6076,1.6077,1.60725,1.60735,219700000.0
2009-12-29 16:42:00,1.6075,1.6078,1.60725,1.6076,111500000.0
2009-12-29 16:43:00,1.60755,1.6076,1.607,1.60735,147100000.0
2009-12-29 16:44:00,1.60725,1.6073,1.60685,1.60705,114100000.0
2009-12-29 16:45:00,1.6071,1.60715,1.6067,1.6067,109500000.0
2009-12-29 16:46:00,1.60675,1.60705,1.6062,1.6063,148100000.0
2009-12-29 16:47:00,1.60635,1.60635,1.6056,1.6056,110100000.0
2009-12-29 16:48:00,1.6056,1.6058,1.6054,1.60565,106900000.0
2009-12-29 16:49:00,1.60565,1.60635,1.6055,1.6061,116600000.0
2009-12-29 16:50:00,1.60605,1.60635,1.6059,1.6063,74500000.0
2009-12-29 16:51:00,1.60625,1.60665,1.60575,1.60575,128000000.0
2009-12-29 16:52:00,1.60575,1.606,1.60545,1.60585,121300000.0
2009-12-29 16:53:00,1.6059,1.60605,1.6056,1.6059,86500000.0
2009-12-29 16:54:00,1.6059,1.6064,1.6059,1.60635,135300000.0
2009-12-29 16:55:00,1.6063,1.6063,1.6056,1.60565,245100000.0
2009-12-29 16:56:00,1.6057,1.60575,1.6053,1.60545,97300000.0
2009-12-29 16:57:00,1.60535,1.6055,1.6052,1.6053,78700000.0
2009-12-29 16:58:00,1.60535,1.60585,1.60515,1.60585,88500000.0
2009-12-29 16:59:00,1.6059,1.6068,1.60575,1.6068,126200000.0
2009-12-29 17:00:00,1.6067,1.60695,1.6056,1.6061,203500000.0
2009-12-29 17:01:00,1.60605,1.60615,1.6056,1.6057,150300000.0
2009-12-29 17:02:00,1.60555,1.60575,1.60525,1.6055,156300000.0
2009-12-29 17:03:00,1.60545,1.6061,1.6054,1.606,133200000.0
2009-12-29 17:04:00,1.60595,1.60635,1.60585,1.60635,60800000.0
2009-12-29 17:05:00,1.6062,1.60635,1.606,1.60615,85500000.0
2009-12-29 17:06:00,1.60625,1.60645,1.6055,1.6056,106400000.0
2009-12-29 17:07:00,1.60555,1.6059,1.6055,1.6059,108700000.0
2009-12-29 17:08:00,1.6059,1.60605,1.60535,1.6057,119900000.0
2009-12-29 17:09:00,1.60575,1.6058,1.60535,1.6056,75300000.0
2009-12-29 17:10:00,1.60545,1.6067,1.60545,1.6066,113100000.0
2009-12-29 17:11:00,1.60655,1.60675,1.60655,1.6067,15700000.0
2009-12-29 17:12:00,1.6066,1.60675,1.60655,1.6066,30200000.0
2009-12-29 17:13:00,1.60655,1.6067,1.60625,1.6063,82600000.0
2009-12-29 17:14:00,1.6063,1.6063,1.6059,1.6062,102000000.0
2009-12-29 17:15:00,1.6062,1.6065,1.606,1.6063,101300000.0
2009-12-29 17:16:00,1.6063,1.60645,1.6062,1.6062,50300000.0
2009-12-29 17:17:00,1.6063,1.60665,1.60625,1.60665,68000000.0
2009-12-29 17:18:00,1.6067,1.6071,1.6067,1.6068,73400000.0
2009-12-29 17:19:00,1.6068,1.607,1.60675,1.60695,31000000.0
2009-12-29 17:20:00,1.60705,1.60705,1.60665,1.60665,51200000.0
2009-12-29 17:21:00,1.60665,1.60685,1.6065,1.60685,42300000.0
2009-12-29 17:22:00,1.60675,1.60675,1.6065,1.6066,37300000.0
2009-12-29 17:23:00,1.6066,1.6069,1.6064,1.60675,54300000.0
2009-12-29 17:24:00,1.60675,1.60685,1.60655,1.6068,46100000.0
2009-12-29 17:25:00,1.6068,1.60685,1.60635,1.6065,32900000.0
2009-12-29 17:26:00,1.6064,1.60665,1.60625,1.6065,64600000.0
2009-12-29 17:27:00,1.6065,1.60655,1.6063,1.6064,40500000.0
2009-12-29 17:28:00,1.60625,1.6064,1.60605,1.60605,42500000.0
2009-12-29 17:29:00,1.60605,1.6062,1.60605,1.60605,43100000.0
2009-12-29 17:30:00,1.606,1.60615,1.6058,1.60615,23300000.0
2009-12-29 17:31:00,1.60615,1.60615,1.6057,1.60575,49900000.0
2009-12-29 17:32:00,1.60575,1.60575,1.60525,1.60525,42200000.0
2009-12-29 17:33:00,1.6054,1.6058,1.60515,1.60575,51000000.0
2009-12-29 17:34:00,1.60585,1.606,1.6056,1.60565,131000000.0
2009-12-29 17:35:00,1.60565,1.60575,1.60545,1.6055,59800000.0
2009-12-29 17:36:00,1.60555,1.6061,1.60555,1.60605,79600000.0
2009-12-29 17:37:00,1.60605,1.6062,1.6058,1.60585,177900000.0
2009-12-29 17:38:00,1.60585,1.60595,1.60555,1.60595,338900000.0
2009-12-29 17:39:00,1.60585,1.60625,1.6057,1.60575,72500000.0
2009-12-29 17:40:00,1.60585,1.60595,1.6056,1.6057,65600000.0
2009-12-29 17:41:00,1.60575,1.606,1.60555,1.6056,69400000.0
2009-12-29 17:42:00,1.60555,1.60585,1.6046,1.6046,155300000.0
2009-12-29 17:43:00,1.6046,1.6051,1.60435,1.60495,139500000.0
2009-12-29 17:44:00,1.60485,1.605,1.60475,1.6049,57900000.0
2009-12-29 17:45:00,1.60495,1.605,1.60435,1.6045,182300000.0
2009-12-29 17:46:00,1.6045,1.60495,1.60445,1.60485,93400000.0
2009-12-29 17:47:00,1.6049,1.60525,1.6048,1.60485,106400000.0
2009-12-29 17:48:00,1.6049,1.6051,1.6048,1.6051,53000000.0
2009-12-29 17:49:00,1.6051,1.6052,1.60465,1.6048,67100000.0
2009-12-29 17:50:00,1.60475,1.6052,1.60455,1.60515,73900000.0
2009-12-29 17:51:00,1.60525,1.6053,1.60505,1.6051,50400000.0
2009-12-29 17:52:00,1.60505,1.60525,1.605,1.605,47500000.0
2009-12-29 17:53:00,1.605,1.60515,1.60485,1.60505,46500000.0
2009-12-29 17:54:00,1.60505,1.60515,1.6049,1.605,56700000.0
2009-12-29 17:55:00,1.60495,1.6051,1.60475,1.60495,86600000.0
2009-12-29 17:56:00,1.60495,1.60525,1.60495,1.605,47400000.0
2009-12-29 17:57:00,1.605,1.60515,1.60475,1.6051,91900000.0
2009-12-29 17:58:00,1.60515,1.6057,1.60515,1.6057,127800000.0
2009-12-29 17:59:00,1.60565,1.6057,1.6051,1.6055,147600000.0
2009-12-29 18:00:00,1.60555,1.6059,1.60535,1.6054,173900000.0
2009-12-29 18:01:00,1.6055,1.6059,1.605,1.60525,127100000.0
2009-12-29 18:02:00,1.60525,1.6055,1.605,1.60525,145300000.0
2009-12-29 18:03:00,1.6052,1.60545,1.605,1.60525,91000000.0
2009-12-29 18:04:00,1.60525,1.6054,1.605,1.6051,98300000.0
2009-12-29 18:05:00,1.6051,1.6055,1.605,1.6052,110000000.0
2009-12-29 18:06:00,1.60525,1.60535,1.60495,1.605,96100000.0
2009-12-29 18:07:00,1.60505,1.6052,1.6047,1.6047,150400000.0
2009-12-29 18:08:00,1.6048,1.60515,1.60465,1.60495,131000000.0
2009-12-29 18:09:00,1.6049,1.6059,1.60475,1.60575,131100000.0
2009-12-29 18:10:00,1.6058,1.606,1.60565,1.6059,98200000.0
2009-12-29 18:11:00,1.60595,1.60605,1.60575,1.6058,61000000.0
2009-12-29 18:12:00,1.6058,1.60595,1.60505,1.60515,147000000.0
2009-12-29 18:13:00,1.60505,1.60545,1.6047,1.6053,235800000.0
2009-12-29 18:14:00,1.6053,1.60545,1.60475,1.60485,130100000.0
2009-12-29 18:15:00,1.60485,1.60495,1.60425,1.6048,170600000.0
2009-12-29 18:16:00,1.6047,1.60485,1.60445,1.60485,214700000.0
2009-12-29 18:17:00,1.60495,1.6051,1.60445,1.6045,147900000.0
2009-12-29 18:18:00,1.6045,1.6047,1.60445,1.60445,74200000.0
2009-12-29 18:19:00,1.6044,1.6047,1.60395,1.6047,107700000.0
2009-12-29 18:20:00,1.60475,1.60475,1.604,1.6046,162200000.0
2009-12-29 18:21:00,1.6046,1.6046,1.60385,1.60405,68600000.0
2009-12-29 18:22:00,1.6041,1.6043,1.6038,1.6042,75400000.0
2009-12-29 18:23:00,1.6042,1.60455,1.6041,1.6041,144500000.0
2009-12-29 18:24:00,1.60405,1.60485,1.60405,1.6045,254800000.0
2009-12-29 18:25:00,1.6044,1.60465,1.60355,1.60375,276400000.0
2009-12-29 18:26:00,1.6039,1.604,1.6033,1.60375,175900000.0
2009-12-29 18:27:00,1.6038,1.60385,1.60335,1.60385,98600000.0
2009-12-29 18:28:00,1.60375,1.6042,1.60375,1.6041,58400000.0
2009-12-29 18:29:00,1.60415,1.60435,1.60395,1.604,92100000.0
2009-12-29 18:30:00,1.60385,1.60385,1.60245,1.6032,366300000.0
2009-12-29 18:31:00,1.60325,1.6035,1.60295,1.6035,96300000.0
2009-12-29 18:32:00,1.60345,1.60345,1.60225,1.6024,147500000.0
2009-12-29 18:33:00,1.60255,1.6029,1.6024,1.6026,147500000.0
2009-12-29 18:34:00,1.6026,1.60315,1.6023,1.6027,133000000.0
2009-12-29 18:35:00,1.6028,1.6029,1.60245,1.60265,91300000.0
2009-12-29 18:36:00,1.6028,1.6028,1.6025,1.6025,59000000.0
2009-12-29 18:37:00,1.60245,1.60395,1.60235,1.6037,124900000.0
2009-12-29 18:38:00,1.6037,1.6037,1.6033,1.60345,88300000.0
2009-12-29 18:39:00,1.6036,1.60415,1.6034,1.60385,109400000.0
2009-12-29 18:40:00,1.6039,1.60395,1.60345,1.60365,153200000.0
2009-12-29 18:41:00,1.6036,1.6037,1.60295,1.60305,123800000.0
2009-12-29 18:42:00,1.60295,1.60295,1.6024,1.60275,95100000.0
2009-12-29 18:43:00,1.60275,1.6029,1.60235,1.6028,130700000.0
2009-12-29 18:44:00,1.60275,1.60315,1.6025,1.60305,73800000.0
2009-12-29 18:45:00,1.6032,1.6032,1.6026,1.60295,108800000.0
2009-12-29 18:46:00,1.60305,1.60305,1.6027,1.6027,148800000.0
2009-12-29 18:47:00,1.60275,1.60285,1.6025,1.6026,52400000.0
2009-12-29 18:48:00,1.60265,1.60275,1.60235,1.60255,53000000.0
2009-12-29 18:49:00,1.6025,1.60255,1.60235,1.60235,13600000.0
2009-12-29 18:50:00,1.60235,1.60235,1.6019,1.6019,106500000.0
2009-12-29 18:51:00,1.60185,1.6021,1.60175,1.60205,60300000.0
2009-12-29 18:52:00,1.6018,1.6019,1.60125,1.60145,102700000.0
2009-12-29 18:53:00,1.6014,1.60185,1.6011,1.6012,68000000.0
2009-12-29 18:54:00,1.60115,1.60155,1.60085,1.60125,56200000.0
2009-12-29 18:55:00,1.60125,1.6017,1.6011,1.60155,126500000.0
2009-12-29 18:56:00,1.6016,1.60175,1.60135,1.6015,85500000.0
2009-12-29 18:57:00,1.6015,1.6019,1.6014,1.6018,117100000.0
2009-12-29 18:58:00,1.6018,1.602,1.60105,1.6013,110500000.0
2009-12-29 18:59:00,1.6013,1.6014,1.6002,1.60055,206800000.0
2009-12-29 19:00:00,1.6005,1.6005,1.60015,1.60045,104400000.0
2009-12-29 19:01:00,1.60035,1.60065,1.60035,1.60065,97800000.0
2009-12-29 19:02:00,1.6006,1.60065,1.6004,1.6004,95400000.0
2009-12-29 19:03:00,1.60035,1.60055,1.6002,1.6005,69200000.0
2009-12-29 19:04:00,1.6004,1.6007,1.6004,1.6006,57400000.0
2009-12-29 19:05:00,1.60055,1.60055,1.6003,1.60035,26800000.0
2009-12-29 19:06:00,1.60045,1.6006,1.60045,1.6006,11400000.0
2009-12-29 19:07:00,1.6007,1.60085,1.6006,1.60085,29500000.0
2009-12-29 19:08:00,1.6009,1.60095,1.6008,1.6008,24800000.0
2009-12-29 19:09:00,1.6008,1.6008,1.6005,1.60065,35600000.0
2009-12-29 19:10:00,1.6007,1.6007,1.60035,1.60055,65800000.0
2009-12-29 19:11:00,1.60055,1.6006,1.6005,1.60055,18500000.0
2009-12-29 19:12:00,1.60065,1.6011,1.60045,1.60045,87200000.0
2009-12-29 19:13:00,1.60055,1.6006,1.6003,1.60035,39500000.0
2009-12-29 19:14:00,1.60035,1.60105,1.60025,1.601,93700000.0
2009-12-29 19:15:00,1.601,1.601,1.60085,1.6009,27300000.0
2009-12-29 19:16:00,1.6009,1.6009,1.6005,1.6007,35100000.0
2009-12-29 19:17:00,1.60075,1.6008,1.6006,1.6007,22900000.0
2009-12-29 19:18:00,1.6007,1.60085,1.60055,1.60065,81400000.0
2009-12-29 19:19:00,1.60075,1.60095,1.60075,1.6009,19100000.0
2009-12-29 19:20:00,1.6009,1.60115,1.60085,1.60115,33000000.0
2009-12-29 19:21:00,1.60115,1.6012,1.6007,1.6007,23400000.0
2009-12-29 19:22:00,1.60075,1.6012,1.60075,1.6012,86000000.0
2009-12-29 19:23:00,1.60115,1.60155,1.60085,1.60155,101300000.0
2009-12-29 19:24:00,1.60155,1.60155,1.60115,1.6012,109200000.0
2009-12-29 19:25:00,1.6011,1.60115,1.6007,1.60095,81100000.0
2009-12-29 19:26:00,1.60085,1.60095,1.60045,1.60065,93900000.0
2009-12-29 19:27:00,1.6008,1.60085,1.6005,1.60075,56400000.0
2009-12-29 19:28:00,1.60075,1.60095,1.6006,1.60095,54700000.0
2009-12-29 19:29:00,1.601,1.60105,1.60065,1.6009,75100000.0
2009-12-29 19:30:00,1.601,1.6013,1.6008,1.6011,95300000.0
2009-12-29 19:31:00,1.6011,1.6012,1.60095,1.60105,72400000.0
2009-12-29 19:32:00,1.60105,1.6012,1.6005,1.60065,102800000.0
2009-12-29 19:33:00,1.6007,1.60085,1.60055,1.60065,33200000.0
2009-12-29 19:34:00,1.6007,1.60095,1.6007,1.60075,41800000.0
2009-12-29 19:35:00,1.6007,1.6008,1.60055,1.6007,67300000.0
2009-12-29 19:36:00,1.6007,1.601,1.6005,1.601,55200000.0
2009-12-29 19:37:00,1.601,1.601,1.60055,1.60085,50400000.0
2009-12-29 19:38:00,1.6008,1.6008,1.6007,1.6007,14800000.0
2009-12-29 19:39:00,1.6006,1.60075,1.6006,1.6007,21700000.0
2009-12-29 19:40:00,1.6007,1.6012,1.6007,1.60115,29200000.0
2009-12-29 19:41:00,1.6012,1.6015,1.6012,1.6015,42600000.0
2009-12-29 19:42:00,1.60155,1.6016,1.60145,1.60145,23600000.0
2009-12-29 19:43:00,1.6015,1.6017,1.6015,1.6016,26500000.0
2009-12-29 19:44:00,1.60175,1.6019,1.6015,1.60155,45300000.0
2009-12-29 19:45:00,1.6015,1.6017,1.6014,1.60155,42900000.0
2009-12-29 19:46:00,1.6016,1.60165,1.60135,1.60145,19600000.0
2009-12-29 19:47:00,1.6014,1.6016,1.6014,1.6015,13200000.0
2009-12-29 19:48:00,1.60155,1.60155,1.60125,1.6013,44500000.0
2009-12-29 19:49:00,1.6013,1.6013,1.601,1.601,18100000.0
2009-12-29 19:50:00,1.601,1.601,1.6009,1.6009,24100000.0
2009-12-29 19:51:00,1.6009,1.60125,1.6009,1.60125,39900000.0
2009-12-29 19:52:00,1.6012,1.60165,1.6012,1.6015,52000000.0
2009-12-29 19:53:00,1.60145,1.60145,1.6009,1.6009,40300000.0
2009-12-29 19:54:00,1.6009,1.60095,1.60085,1.60095,20900000.0
2009-12-29 19:55:00,1.6011,1.60115,1.6009,1.6011,23700000.0
2009-12-29 19:56:00,1.601,1.60125,1.60095,1.60125,10400000.0
2009-12-29 19:57:00,1.60115,1.60115,1.60075,1.60075,36800000.0
2009-12-29 19:58:00,1.60075,1.60125,1.60075,1.6009,34500000.0
2009-12-29 19:59:00,1.60085,1.6009,1.6007,1.6007,20900000.0
2009-12-29 20:00:00,1.6008,1.601,1.60065,1.60085,47100000.0
2009-12-29 20:01:00,1.6009,1.60135,1.60085,1.60125,91400000.0
2009-12-29 20:02:00,1.60125,1.6015,1.60095,1.60095,84400000.0
2009-12-29 20:03:00,1.60095,1.6013,1.60095,1.60115,24700000.0
2009-12-29 20:04:00,1.60115,1.6015,1.60095,1.6013,55900000.0
2009-12-29 20:05:00,1.6014,1.6014,1.601,1.60105,24700000.0
2009-12-29 20:06:00,1.60095,1.601,1.6006,1.6006,45900000.0
2009-12-29 20:07:00,1.60065,1.6009,1.60065,1.6009,41200000.0
2009-12-29 20:08:00,1.6008,1.60095,1.6005,1.6009,55200000.0
2009-12-29 20:09:00,1.60095,1.60115,1.6008,1.60095,75300000.0
2009-12-29 20:10:00,1.60105,1.60115,1.60085,1.601,64000000.0
2009-12-29 20:11:00,1.60105,1.60125,1.60095,1.60115,56800000.0
2009-12-29 20:12:00,1.60115,1.60125,1.60095,1.601,70900000.0
2009-12-29 20:13:00,1.6009,1.60115,1.60075,1.60115,66900000.0
2009-12-29 20:14:00,1.60115,1.60195,1.60105,1.60195,91900000.0
2009-12-29 20:15:00,1.60185,1.60205,1.6018,1.602,50500000.0
2009-12-29 20:16:00,1.60195,1.60225,1.6019,1.60225,77800000.0
2009-12-29 20:17:00,1.60235,1.60235,1.60205,1.60215,34300000.0
2009-12-29 20:18:00,1.60215,1.6023,1.602,1.6022,70500000.0
2009-12-29 20:19:00,1.60225,1.60225,1.602,1.60225,91200000.0
2009-12-29 20:20:00,1.6023,1.60255,1.6022,1.60245,61400000.0
2009-12-29 20:21:00,1.60245,1.60255,1.60245,1.6025,22500000.0
2009-12-29 20:22:00,1.6025,1.6026,1.6022,1.6025,54400000.0
2009-12-29 20:23:00,1.60245,1.6025,1.6024,1.6025,12000000.0
2009-12-29 20:24:00,1.6025,1.60265,1.6025,1.6025,20900000.0
2009-12-29 20:25:00,1.6025,1.6025,1.60245,1.6025,7800000.0
2009-12-29 20:26:00,1.6024,1.60255,1.6024,1.60255,46200000.0
2009-12-29 20:27:00,1.60255,1.60265,1.60235,1.60265,44300000.0
2009-12-29 20:28:00,1.60265,1.6027,1.60245,1.60255,37700000.0
2009-12-29 20:29:00,1.60245,1.6026,1.60235,1.60255,50200000.0
2009-12-29 20:30:00,1.6025,1.6027,1.60235,1.6025,98500000.0
2009-12-29 20:31:00,1.6025,1.60255,1.60195,1.6022,116400000.0
2009-12-29 20:32:00,1.6023,1.60245,1.60225,1.6024,34800000.0
2009-12-29 20:33:00,1.60235,1.6024,1.60185,1.6022,89400000.0
2009-12-29 20:34:00,1.60225,1.60245,1.60205,1.60235,37100000.0
2009-12-29 20:35:00,1.60245,1.6025,1.60235,1.60235,52500000.0
2009-12-29 20:36:00,1.6023,1.6023,1.60225,1.60225,3100000.0
2009-12-29 20:37:00,1.6023,1.60235,1.60205,1.6021,70100000.0
2009-12-29 20:38:00,1.6021,1.6024,1.60195,1.60215,62000000.0
2009-12-29 20:39:00,1.60215,1.60215,1.6017,1.60175,22500000.0
2009-12-29 20:40:00,1.60185,1.60185,1.6015,1.60175,57700000.0
2009-12-29 20:41:00,1.60175,1.60195,1.60175,1.60195,52300000.0
2009-12-29 20:42:00,1.6019,1.602,1.60185,1.60185,18900000.0
2009-12-29 20:43:00,1.6019,1.60195,1.6018,1.6019,13800000.0
2009-12-29 20:44:00,1.6019,1.6019,1.6019,1.6019,3000000.0
2009-12-29 20:45:00,1.60195,1.60205,1.60195,1.60195,37100000.0
2009-12-29 20:46:00,1.6019,1.60195,1.6018,1.60185,35100000.0
2009-12-29 20:47:00,1.6019,1.60195,1.60175,1.60195,23700000.0
2009-12-29 20:48:00,1.60195,1.60195,1.60175,1.6018,46600000.0
2009-12-29 20:49:00,1.6019,1.60225,1.6017,1.6021,59200000.0
2009-12-29 20:50:00,1.6024,1.60265,1.60225,1.60245,49500000.0
2009-12-29 20:51:00,1.6025,1.6025,1.60225,1.60235,23200000.0
2009-12-29 20:52:00,1.6024,1.60275,1.6024,1.60275,42200000.0
2009-12-29 20:53:00,1.60265,1.60285,1.60265,1.60285,24400000.0
2009-12-29 20:54:00,1.60295,1.60305,1.6025,1.6026,53400000.0
2009-12-29 20:55:00,1.6026,1.60285,1.6026,1.60285,17600000.0
2009-12-29 20:56:00,1.6028,1.6029,1.60275,1.6028,26000000.0
2009-12-29 20:57:00,1.6028,1.6028,1.60275,1.60275,4200000.0
2009-12-29 20:58:00,1.60275,1.60315,1.60275,1.6029,45200000.0
2009-12-29 20:59:00,1.60295,1.60295,1.60285,1.60285,3500000.0
2009-12-29 21:00:00,1.60285,1.6029,1.6027,1.6029,39700000.0
2009-12-29 21:01:00,1.6029,1.60295,1.60255,1.60255,59800000.0
2009-12-29 21:02:00,1.6026,1.6028,1.6026,1.6026,62100000.0
2009-12-29 21:03:00,1.6026,1.60265,1.6024,1.6024,58100000.0
2009-12-29 21:04:00,1.6024,1.60255,1.6024,1.60255,26600000.0
2009-12-29 21:05:00,1.6025,1.6026,1.60235,1.6025,56700000.0
2009-12-29 21:06:00,1.60245,1.60245,1.60225,1.6023,12500000.0
2009-12-29 21:07:00,1.6023,1.6024,1.60225,1.6024,11500000.0
2009-12-29 21:08:00,1.6024,1.6025,1.6023,1.60245,39300000.0
2009-12-29 21:09:00,1.60245,1.60275,1.60245,1.60275,20800000.0
2009-12-29 21:10:00,1.60275,1.60275,1.6027,1.6027,14100000.0
2009-12-29 21:11:00,1.6027,1.60325,1.6027,1.60305,39900000.0
2009-12-29 21:12:00,1.60315,1.6032,1.6029,1.60295,78000000.0
2009-12-29 21:13:00,1.60295,1.6032,1.60285,1.6032,40800000.0
2009-12-29 21:14:00,1.6031,1.6031,1.6027,1.60285,69800000.0
2009-12-29 21:15:00,1.60285,1.603,1.60275,1.603,44600000.0
2009-12-29 21:16:00,1.60295,1.603,1.60265,1.60265,57100000.0
2009-12-29 21:17:00,1.60265,1.60275,1.6024,1.60255,45800000.0
2009-12-29 21:18:00,1.6025,1.60255,1.60235,1.6025,24200000.0
2009-12-29 21:19:00,1.60255,1.6028,1.60235,1.6028,61000000.0
2009-12-29 21:20:00,1.60285,1.6029,1.6027,1.60275,22600000.0
2009-12-29 21:21:00,1.6028,1.60285,1.6027,1.60285,20800000.0
2009-12-29 21:22:00,1.6029,1.60295,1.60275,1.6029,33300000.0
2009-12-29 21:23:00,1.6029,1.60295,1.6027,1.60295,52100000.0
2009-12-29 21:24:00,1.60295,1.6031,1.60295,1.60295,43600000.0
2009-12-29 21:25:00,1.603,1.6034,1.60285,1.60315,53200000.0
2009-12-29 21:26:00,1.60315,1.6034,1.603,1.6034,35700000.0
2009-12-29 21:27:00,1.60335,1.6037,1.6032,1.6037,82900000.0
2009-12-29 21:28:00,1.6037,1.60375,1.60345,1.60345,53800000.0
2009-12-29 21:29:00,1.60355,1.60375,1.60355,1.60365,41000000.0
2009-12-29 21:30:00,1.60375,1.6038,1.60365,1.6038,16000000.0
2009-12-29 21:31:00,1.60385,1.60385,1.60365,1.60365,35900000.0
2009-12-29 21:32:00,1.60365,1.60365,1.60355,1.60355,7700000.0
2009-12-29 21:33:00,1.60365,1.60365,1.60355,1.60365,36000000.0
2009-12-29 21:34:00,1.60365,1.60365,1.60335,1.6034,50100000.0
2009-12-29 21:35:00,1.60335,1.60355,1.6032,1.60355,65800000.0
2009-12-29 21:36:00,1.60355,1.604,1.60355,1.604,56500000.0
2009-12-29 21:37:00,1.604,1.60415,1.60395,1.60395,11300000.0
2009-12-29 21:38:00,1.60385,1.6044,1.6038,1.60405,130800000.0
2009-12-29 21:39:00,1.604,1.6041,1.6038,1.60405,167100000.0
2009-12-29 21:40:00,1.60405,1.60425,1.60375,1.60375,121500000.0
2009-12-29 21:41:00,1.6038,1.60395,1.6038,1.60385,23000000.0
2009-12-29 21:42:00,1.60385,1.6039,1.60375,1.6038,29400000.0
2009-12-29 21:43:00,1.6039,1.6039,1.60385,1.60385,7900000.0
2009-12-29 21:44:00,1.60385,1.60385,1.60375,1.60375,6200000.0
2009-12-29 21:45:00,1.60365,1.60385,1.60365,1.60375,59200000.0
2009-12-29 21:46:00,1.60375,1.60415,1.6037,1.6041,64000000.0
2009-12-29 21:47:00,1.6041,1.6042,1.604,1.60405,38800000.0
2009-12-29 21:48:00,1.60415,1.6042,1.604,1.60405,22500000.0
2009-12-29 21:49:00,1.60405,1.60415,1.60405,1.60405,32500000.0
2009-12-29 21:50:00,1.60405,1.60425,1.60405,1.60425,93600000.0
2009-12-29 21:51:00,1.60425,1.6043,1.604,1.6043,43300000.0
2009-12-29 21:52:00,1.60435,1.6048,1.6043,1.6047,137100000.0
2009-12-29 21:53:00,1.60455,1.60455,1.60395,1.60415,96100000.0
2009-12-29 21:54:00,1.60415,1.60425,1.60385,1.60385,55700000.0
2009-12-29 21:55:00,1.60385,1.6042,1.60385,1.60385,55700000.0
2009-12-29 21:56:00,1.604,1.60425,1.6037,1.60385,125100000.0
2009-12-29 21:57:00,1.6039,1.604,1.60365,1.6039,29900000.0
2009-12-29 21:58:00,1.60395,1.60425,1.60395,1.60405,63900000.0
2009-12-29 21:59:00,1.6041,1.60435,1.604,1.6042,140200000.0
2009-12-29 22:00:00,1.6042,1.6044,1.60405,1.6042,53900000.0
2009-12-29 22:01:00,1.6042,1.6045,1.60405,1.6041,50200000.0
2009-12-29 22:02:00,1.60415,1.6044,1.6041,1.6043,27200000.0
2009-12-29 22:03:00,1.6042,1.6042,1.60415,1.6042,8700000.0
2009-12-29 22:04:00,1.60425,1.60435,1.604,1.604,25900000.0
2009-12-29 22:05:00,1.6039,1.6039,1.6038,1.6039,39200000.0
2009-12-29 22:06:00,1.6039,1.604,1.6037,1.60375,82100000.0
2009-12-29 22:07:00,1.60375,1.6039,1.60365,1.60365,50900000.0
2009-12-29 22:08:00,1.60365,1.6039,1.60365,1.60385,25200000.0
2009-12-29 22:09:00,1.6039,1.60395,1.60375,1.60375,11000000.0
2009-12-29 22:10:00,1.6038,1.6038,1.60365,1.60365,11300000.0
2009-12-29 22:11:00,1.60365,1.6039,1.60365,1.6039,10200000.0
2009-12-29 22:12:00,1.6038,1.60405,1.60375,1.60395,15200000.0
2009-12-29 22:13:00,1.60405,1.6043,1.60405,1.6042,26800000.0
2009-12-29 22:14:00,1.6041,1.6043,1.604,1.6041,104500000.0
2009-12-29 22:15:00,1.60405,1.60415,1.604,1.60415,27900000.0
2009-12-29 22:16:00,1.6042,1.6042,1.60405,1.60405,26400000.0
2009-12-29 22:17:00,1.6041,1.6042,1.60395,1.60395,22200000.0
2009-12-29 22:18:00,1.60375,1.60385,1.6037,1.60385,24000000.0
2009-12-29 22:19:00,1.6039,1.6039,1.60385,1.6039,7000000.0
2009-12-29 22:20:00,1.60375,1.60395,1.60375,1.60395,18500000.0
2009-12-29 22:21:00,1.6041,1.6043,1.60385,1.6043,112500000.0
2009-12-29 22:22:00,1.6042,1.6042,1.60415,1.60415,6700000.0
2009-12-29 22:23:00,1.60425,1.60425,1.6041,1.6041,5600000.0
2009-12-29 22:24:00,1.6042,1.6043,1.6042,1.60425,7600000.0
2009-12-29 22:25:00,1.6042,1.6043,1.6041,1.60425,78100000.0
2009-12-29 22:26:00,1.60415,1.60445,1.60415,1.60435,13200000.0
2009-12-29 22:27:00,1.60435,1.60435,1.60435,1.60435,3000000.0
2009-12-29 22:28:00,1.60435,1.60445,1.6042,1.60435,70200000.0
2009-12-29 22:29:00,1.60445,1.60445,1.60415,1.60435,86300000.0
2009-12-29 22:30:00,1.60425,1.60435,1.60425,1.60435,15300000.0
2009-12-29 22:31:00,1.60425,1.60435,1.6042,1.6042,32600000.0
2009-12-29 22:32:00,1.6042,1.60425,1.6042,1.60425,6900000.0
2009-12-29 22:33:00,1.6042,1.6042,1.6041,1.60415,10500000.0
2009-12-29 22:34:00,1.60415,1.6042,1.60415,1.60415,4000000.0
2009-12-29 22:35:00,1.6042,1.6042,1.60415,1.6042,4000000.0
2009-12-29 22:36:00,1.60425,1.60455,1.60415,1.60415,27500000.0
2009-12-29 22:37:00,1.6042,1.60445,1.6042,1.6044,34900000.0
2009-12-29 22:38:00,1.6044,1.6044,1.6043,1.60435,11900000.0
2009-12-29 22:39:00,1.60435,1.60455,1.6043,1.6045,24100000.0
2009-12-29 22:40:00,1.60455,1.6049,1.60455,1.6047,81500000.0
2009-12-29 22:41:00,1.6047,1.6048,1.6045,1.60475,105400000.0
2009-12-29 22:42:00,1.60495,1.60495,1.60465,1.60475,44700000.0
2009-12-29 22:43:00,1.6047,1.60475,1.60435,1.6046,116900000.0
2009-12-29 22:44:00,1.6045,1.605,1.6045,1.6049,34800000.0
2009-12-29 22:45:00,1.6048,1.6048,1.6045,1.60465,22600000.0
2009-12-29 22:46:00,1.6047,1.6047,1.60465,1.60465,5000000.0
2009-12-29 22:47:00,1.6047,1.6048,1.60455,1.6048,49000000.0
2009-12-29 22:48:00,1.6048,1.6049,1.6047,1.60485,40400000.0
2009-12-29 22:49:00,1.6048,1.6048,1.6047,1.6047,38000000.0
2009-12-29 22:50:00,1.6047,1.6049,1.6045,1.6048,68800000.0
2009-12-29 22:51:00,1.60485,1.60495,1.6048,1.60485,24400000.0
2009-12-29 22:52:00,1.60485,1.60485,1.60475,1.60485,8000000.0
2009-12-29 22:53:00,1.6048,1.6052,1.6047,1.605,72300000.0
2009-12-29 22:54:00,1.60525,1.60525,1.6048,1.6051,81100000.0
2009-12-29 22:55:00,1.60515,1.6053,1.6046,1.6046,68900000.0
2009-12-29 22:56:00,1.60465,1.60525,1.60465,1.6051,68300000.0
2009-12-29 22:57:00,1.60505,1.60505,1.60475,1.60485,54400000.0
2009-12-29 22:58:00,1.60485,1.60495,1.6048,1.6048,25300000.0
2009-12-29 22:59:00,1.60475,1.60515,1.60465,1.60515,141700000.0
2009-12-29 23:00:00,1.6051,1.60555,1.6049,1.605,102700000.0
2009-12-29 23:01:00,1.60495,1.60495,1.60475,1.60475,19200000.0
2009-12-29 23:02:00,1.6049,1.605,1.6049,1.605,7900000.0
2009-12-29 23:03:00,1.605,1.605,1.60485,1.60495,23500000.0
2009-12-29 23:04:00,1.6051,1.60515,1.6044,1.60455,81800000.0
2009-12-29 23:05:00,1.6045,1.60485,1.6042,1.60475,57000000.0
2009-12-29 23:06:00,1.6049,1.6049,1.6039,1.6045,68800000.0
2009-12-29 23:07:00,1.60455,1.60465,1.60405,1.60465,49900000.0
2009-12-29 23:08:00,1.6045,1.6047,1.6032,1.6036,93700000.0
2009-12-29 23:09:00,1.6036,1.60385,1.6036,1.60385,25900000.0
2009-12-29 23:10:00,1.60385,1.60385,1.60385,1.60385,1600000.0
2009-12-29 23:11:00,1.60385,1.60405,1.60385,1.60405,32400000.0
2009-12-29 23:12:00,1.6042,1.60455,1.60405,1.6045,56600000.0
2009-12-29 23:13:00,1.6045,1.6047,1.60425,1.6047,35900000.0
2009-12-29 23:14:00,1.60465,1.60465,1.60455,1.60465,6000000.0
2009-12-29 23:15:00,1.60465,1.605,1.60465,1.605,63700000.0
2009-12-29 23:16:00,1.60495,1.6051,1.60475,1.60475,25200000.0
2009-12-29 23:17:00,1.6048,1.6049,1.60465,1.60475,35700000.0
2009-12-29 23:18:00,1.60475,1.60475,1.60465,1.60465,9200000.0
2009-12-29 23:19:00,1.60465,1.60475,1.6042,1.6044,53500000.0
2009-12-29 23:20:00,1.6044,1.6046,1.6044,1.6046,20100000.0
2009-12-29 23:21:00,1.6046,1.6048,1.6045,1.6045,45900000.0
2009-12-29 23:22:00,1.60455,1.60455,1.6045,1.6045,5000000.0
2009-12-29 23:23:00,1.60455,1.60465,1.60455,1.60465,7600000.0
2009-12-29 23:24:00,1.60465,1.6047,1.60465,1.6047,2000000.0
2009-12-29 23:25:00,1.60475,1.60475,1.6042,1.60435,19300000.0
2009-12-29 23:26:00,1.60445,1.60455,1.60435,1.60445,30300000.0
2009-12-29 23:27:00,1.60445,1.60455,1.6044,1.60445,24200000.0
2009-12-29 23:28:00,1.6045,1.6045,1.60445,1.60445,9000000.0
2009-12-29 23:29:00,1.60445,1.60445,1.60385,1.6041,56600000.0
2009-12-29 23:30:00,1.60405,1.6047,1.60405,1.6044,86700000.0
2009-12-29 23:31:00,1.6044,1.60495,1.6044,1.6048,28500000.0
2009-12-29 23:32:00,1.6048,1.6049,1.6048,1.6048,4000000.0
2009-12-29 23:33:00,1.60405,1.60465,1.60405,1.60465,27700000.0
2009-12-29 23:34:00,1.60465,1.60465,1.6043,1.6044,60400000.0
2009-12-29 23:35:00,1.60435,1.6044,1.6043,1.60435,6000000.0
2009-12-29 23:36:00,1.60425,1.6043,1.60415,1.6043,38600000.0
2009-12-29 23:37:00,1.6042,1.6042,1.60415,1.60415,9300000.0
2009-12-29 23:38:00,1.6041,1.6041,1.6041,1.6041,2700000.0
2009-12-29 23:39:00,1.60415,1.60455,1.6041,1.6043,27100000.0
2009-12-29 23:40:00,1.6044,1.60455,1.6043,1.6043,28200000.0
2009-12-29 23:41:00,1.6044,1.6045,1.6043,1.6043,17100000.0
2009-12-29 23:42:00,1.6043,1.6044,1.60415,1.6044,41000000.0
2009-12-29 23:43:00,1.60435,1.6045,1.60435,1.6045,12100000.0
2009-12-29 23:44:00,1.60435,1.60435,1.6036,1.60395,39700000.0
2009-12-29 23:45:00,1.60395,1.60445,1.60395,1.60445,45000000.0
2009-12-29 23:46:00,1.60445,1.60515,1.60445,1.60515,62400000.0
2009-12-29 23:47:00,1.60525,1.60525,1.60485,1.60485,25700000.0
2009-12-29 23:48:00,1.60485,1.60495,1.60445,1.6048,47200000.0
2009-12-29 23:49:00,1.60475,1.6048,1.6044,1.60445,62600000.0
2009-12-29 23:50:00,1.60455,1.6047,1.6045,1.6047,16400000.0
2009-12-29 23:51:00,1.60465,1.60475,1.60465,1.60475,5500000.0
2009-12-29 23:52:00,1.60475,1.6048,1.6047,1.6047,19200000.0
2009-12-29 23:53:00,1.6047,1.60485,1.6043,1.60485,24300000.0
2009-12-29 23:54:00,1.6047,1.6047,1.6044,1.60455,11300000.0
2009-12-29 23:55:00,1.60465,1.6048,1.6045,1.6046,20300000.0
2009-12-29 23:56:00,1.60455,1.60455,1.603,1.6039,41400000.0
2009-12-29 23:57:00,1.60385,1.604,1.6036,1.6037,43900000.0
2009-12-29 23:58:00,1.6038,1.6042,1.6038,1.60385,31000000.0
2009-12-29 23:59:00,1.6039,1.6039,1.60355,1.60355,29000000.0
2009-12-30 00:00:00,1.60355,1.6036,1.6034,1.6034,8000000.0
2009-12-30 00:01:00,1.60325,1.60375,1.6032,1.60355,17600000.0
2009-12-30 00:02:00,1.6036,1.60395,1.60355,1.6039,18300000.0
2009-12-30 00:03:00,1.60385,1.60455,1.6037,1.60395,19100000.0
2009-12-30 00:04:00,1.604,1.604,1.60395,1.60395,8000000.0
2009-12-30 00:05:00,1.604,1.604,1.60395,1.604,6000000.0
2009-12-30 00:06:00,1.604,1.604,1.60395,1.60395,7000000.0
2009-12-30 00:07:00,1.604,1.604,1.60315,1.60375,20500000.0
2009-12-30 00:08:00,1.6037,1.604,1.60345,1.604,30200000.0
2009-12-30 00:09:00,1.6042,1.6047,1.6041,1.6044,31900000.0
2009-12-30 00:10:00,1.60445,1.6046,1.6042,1.60455,60700000.0
2009-12-30 00:11:00,1.6046,1.6046,1.6043,1.6044,12200000.0
2009-12-30 00:12:00,1.6043,1.6044,1.60375,1.60395,13200000.0
2009-12-30 00:13:00,1.6039,1.60425,1.6039,1.604,16900000.0
2009-12-30 00:14:00,1.60395,1.604,1.6039,1.60395,13800000.0
2009-12-30 00:15:00,1.60405,1.6041,1.604,1.60405,24400000.0
2009-12-30 00:16:00,1.60395,1.604,1.6035,1.6035,29200000.0
2009-12-30 00:17:00,1.6036,1.604,1.6034,1.6034,26500000.0
2009-12-30 00:18:00,1.60335,1.6034,1.6028,1.60295,40100000.0
2009-12-30 00:19:00,1.6031,1.6033,1.6031,1.6033,12100000.0
2009-12-30 00:20:00,1.6034,1.6035,1.6032,1.6035,10800000.0
2009-12-30 00:21:00,1.60345,1.6035,1.60305,1.60315,17600000.0
2009-12-30 00:22:00,1.60315,1.6032,1.6028,1.60315,18200000.0
2009-12-30 00:23:00,1.60315,1.60315,1.6029,1.60305,24800000.0
2009-12-30 00:24:00,1.60305,1.60305,1.60305,1.60305,1500000.0
2009-12-30 00:25:00,1.60505,1.60509,1.60478,1.60491,7700000.0
2009-12-30 00:26:00,1.60305,1.60315,1.60305,1.60305,7700000.0
2009-12-30 00:27:00,1.60517,1.60553,1.60482,1.6055,7500000.0
2009-12-30 00:28:00,1.60295,1.603,1.60285,1.60285,7500000.0
2009-12-30 00:29:00,1.60285,1.60305,1.60275,1.6029,12600000.0
2009-12-30 00:30:00,1.603,1.60305,1.60285,1.60285,22500000.0
2009-12-30 00:31:00,1.6029,1.60305,1.6029,1.6029,14500000.0
2009-12-30 00:32:00,1.6029,1.6029,1.6027,1.6027,26800000.0
2009-12-30 00:33:00,1.60265,1.6028,1.60255,1.6028,13500000.0
2009-12-30 00:34:00,1.6028,1.603,1.6026,1.6027,26100000.0
2009-12-30 00:35:00,1.6027,1.60285,1.60265,1.60265,21600000.0
2009-12-30 00:36:00,1.6027,1.60275,1.6027,1.60275,2500000.0
2009-12-30 00:37:00,1.60275,1.6028,1.6026,1.6028,11700000.0
2009-12-30 00:38:00,1.6028,1.60295,1.6028,1.60295,13800000.0
2009-12-30 00:39:00,1.60295,1.60315,1.6021,1.6027,35200000.0
2009-12-30 00:40:00,1.6027,1.6031,1.6027,1.6031,11100000.0
2009-12-30 00:41:00,1.6031,1.60385,1.6031,1.60325,14500000.0
2009-12-30 00:42:00,1.6033,1.60355,1.60265,1.60265,51900000.0
2009-12-30 00:43:00,1.6028,1.60315,1.6027,1.60285,30600000.0
2009-12-30 00:44:00,1.60285,1.60285,1.60285,1.60285,1500000.0
2009-12-30 00:45:00,1.60595,1.60605,1.60595,1.60595,13500000.0
2009-12-30 00:46:00,1.60285,1.60285,1.6028,1.60285,13500000.0
2009-12-30 00:47:00,1.60285,1.6033,1.60285,1.6033,10000000.0
2009-12-30 00:48:00,1.60335,1.60365,1.6032,1.60335,29600000.0
2009-12-30 00:49:00,1.60335,1.60365,1.60325,1.6033,51100000.0
2009-12-30 00:50:00,1.6033,1.6033,1.60325,1.60325,3100000.0
2009-12-30 00:51:00,1.6033,1.60395,1.6033,1.6038,54100000.0
2009-12-30 00:52:00,1.60395,1.60395,1.60395,1.60395,7700000.0
2009-12-30 00:53:00,1.60395,1.60405,1.60385,1.60385,13500000.0
2009-12-30 00:54:00,1.60385,1.60385,1.60365,1.60365,38600000.0
2009-12-30 00:55:00,1.6038,1.6039,1.6035,1.6036,31900000.0
2009-12-30 00:56:00,1.60365,1.60375,1.6032,1.6037,40800000.0
2009-12-30 00:57:00,1.6037,1.60415,1.6031,1.6039,80000000.0
2009-12-30 00:58:00,1.60395,1.6042,1.6035,1.60365,40500000.0
2009-12-30 00:59:00,1.60365,1.6039,1.60355,1.6038,34100000.0
2009-12-30 01:00:00,1.6041,1.60415,1.6038,1.6038,25500000.0
2009-12-30 01:01:00,1.6039,1.60395,1.60385,1.6039,18000000.0
2009-12-30 01:02:00,1.6039,1.604,1.6039,1.604,8100000.0
2009-12-30 01:03:00,1.604,1.604,1.604,1.604,1500000.0
2009-12-30 01:04:00,1.604,1.604,1.604,1.604,6000000.0
2009-12-30 01:05:00,1.604,1.60435,1.60395,1.6043,22000000.0
2009-12-30 01:06:00,1.60435,1.6047,1.60435,1.6047,10600000.0
2009-12-30 01:07:00,1.6047,1.6047,1.6041,1.6041,67400000.0
2009-12-30 01:08:00,1.60435,1.60445,1.6042,1.60445,39000000.0
2009-12-30 01:09:00,1.60435,1.6045,1.60415,1.60435,30700000.0
2009-12-30 01:10:00,1.60435,1.6045,1.60435,1.6045,4500000.0
2009-12-30 01:11:00,1.6045,1.6046,1.60445,1.60445,8400000.0
2009-12-30 01:12:00,1.60458,1.6047,1.60427,1.60466,6900000.0
2009-12-30 01:13:00,1.6044,1.6044,1.60435,1.60435,6900000.0
2009-12-30 01:14:00,1.6045,1.605,1.6045,1.60495,27200000.0
2009-12-30 01:15:00,1.60495,1.60505,1.60465,1.60475,75600000.0
2009-12-30 01:16:00,1.60475,1.60475,1.6045,1.60475,21000000.0
2009-12-30 01:17:00,1.6048,1.606,1.6048,1.60505,139900000.0
2009-12-30 01:18:00,1.60495,1.605,1.6049,1.605,4800000.0
2009-12-30 01:19:00,1.60515,1.60515,1.60495,1.6051,14700000.0
2009-12-30 01:20:00,1.6051,1.60525,1.6051,1.6052,22900000.0
2009-12-30 01:21:00,1.6052,1.6055,1.6052,1.6055,4600000.0
2009-12-30 01:22:00,1.6055,1.60555,1.6055,1.6055,18900000.0
2009-12-30 01:23:00,1.60555,1.6058,1.6055,1.6055,44100000.0
2009-12-30 01:24:00,1.6055,1.60555,1.6054,1.6054,43900000.0
2009-12-30 01:25:00,1.60525,1.6053,1.6051,1.60525,46700000.0
2009-12-30 01:26:00,1.60515,1.60545,1.60505,1.60545,58700000.0
2009-12-30 01:27:00,1.60555,1.60585,1.60505,1.60575,126600000.0
2009-12-30 01:28:00,1.60575,1.60595,1.6053,1.6056,60800000.0
2009-12-30 01:29:00,1.60545,1.60565,1.60545,1.60545,25400000.0
2009-12-30 01:30:00,1.6055,1.60575,1.6055,1.60575,53100000.0
2009-12-30 01:31:00,1.60565,1.6061,1.60555,1.60575,33300000.0
2009-12-30 01:32:00,1.60575,1.60615,1.60545,1.60585,114300000.0
2009-12-30 01:33:00,1.60575,1.60595,1.60575,1.60575,17400000.0
2009-12-30 01:34:00,1.60575,1.60585,1.60575,1.60585,9600000.0
2009-12-30 01:35:00,1.60595,1.6069,1.60595,1.60645,109000000.0
2009-12-30 01:36:00,1.60645,1.60685,1.6061,1.6067,103700000.0
2009-12-30 01:37:00,1.6069,1.60695,1.6063,1.60635,87200000.0
2009-12-30 01:38:00,1.60635,1.60645,1.606,1.6061,62800000.0
2009-12-30 01:39:00,1.60605,1.6065,1.60605,1.6065,98200000.0
2009-12-30 01:40:00,1.6064,1.6069,1.6061,1.60635,95000000.0
2009-12-30 01:41:00,1.60635,1.6066,1.60615,1.60615,131600000.0
2009-12-30 01:42:00,1.6063,1.60675,1.60605,1.6067,54800000.0
2009-12-30 01:43:00,1.60675,1.60675,1.60625,1.60635,111600000.0
2009-12-30 01:44:00,1.6063,1.6063,1.60605,1.6062,33300000.0
2009-12-30 01:45:00,1.6062,1.6064,1.6062,1.6063,25300000.0
2009-12-30 01:46:00,1.6062,1.6063,1.6062,1.60625,23600000.0
2009-12-30 01:47:00,1.6062,1.60625,1.6062,1.6062,6600000.0
2009-12-30 01:48:00,1.60625,1.6063,1.6062,1.6063,30600000.0
2009-12-30 01:49:00,1.60625,1.6063,1.6062,1.6062,36900000.0
2009-12-30 01:50:00,1.60625,1.60625,1.6061,1.6062,26600000.0
2009-12-30 01:51:00,1.6062,1.6063,1.60605,1.6063,15900000.0
2009-12-30 01:52:00,1.6062,1.6063,1.60595,1.60595,47400000.0
2009-12-30 01:53:00,1.6059,1.6059,1.6058,1.6059,9400000.0
2009-12-30 01:54:00,1.6059,1.6059,1.6053,1.60535,43200000.0
2009-12-30 01:55:00,1.60545,1.6055,1.6052,1.6052,60200000.0
2009-12-30 01:56:00,1.6052,1.60525,1.6051,1.60525,30200000.0
2009-12-30 01:57:00,1.60525,1.60525,1.6048,1.605,97100000.0
2009-12-30 01:58:00,1.60495,1.60525,1.6049,1.60495,44100000.0
2009-12-30 01:59:00,1.60495,1.60495,1.6044,1.6048,96200000.0
2009-12-30 02:00:00,1.6048,1.60535,1.6048,1.60495,135500000.0
2009-12-30 02:01:00,1.605,1.60555,1.60475,1.60485,213800000.0
2009-12-30 02:02:00,1.60485,1.6054,1.60485,1.6054,160000000.0
2009-12-30 02:03:00,1.60545,1.6056,1.60465,1.60505,193000000.0
2009-12-30 02:04:00,1.605,1.605,1.6046,1.60475,89500000.0
2009-12-30 02:05:00,1.6048,1.6049,1.60445,1.60465,63100000.0
2009-12-30 02:06:00,1.60465,1.605,1.6046,1.60495,116600000.0
2009-12-30 02:07:00,1.60495,1.6051,1.6049,1.605,109700000.0
2009-12-30 02:08:00,1.60495,1.6056,1.6047,1.6048,88400000.0
2009-12-30 02:09:00,1.6051,1.60525,1.6046,1.6047,133400000.0
2009-12-30 02:10:00,1.6047,1.6049,1.60445,1.60475,92900000.0
2009-12-30 02:11:00,1.60475,1.6049,1.60465,1.60485,48000000.0
2009-12-30 02:12:00,1.60485,1.605,1.60455,1.605,87900000.0
2009-12-30 02:13:00,1.605,1.605,1.6048,1.6048,31000000.0
2009-12-30 02:14:00,1.6048,1.605,1.6048,1.605,12800000.0
2009-12-30 02:15:00,1.605,1.605,1.6048,1.60485,26700000.0
2009-12-30 02:16:00,1.6048,1.60485,1.6047,1.6047,24100000.0
2009-12-30 02:17:00,1.6047,1.60485,1.6047,1.60475,21400000.0
2009-12-30 02:18:00,1.6048,1.6052,1.60475,1.605,43600000.0
2009-12-30 02:19:00,1.605,1.60505,1.6049,1.6049,20900000.0
2009-12-30 02:20:00,1.6049,1.6052,1.60485,1.60515,36700000.0
2009-12-30 02:21:00,1.60515,1.60515,1.60485,1.60485,31000000.0
2009-12-30 02:22:00,1.6049,1.6051,1.60475,1.60495,51200000.0
2009-12-30 02:23:00,1.60485,1.60525,1.60465,1.6047,62000000.0
2009-12-30 02:24:00,1.6047,1.60475,1.60455,1.60455,22400000.0
2009-12-30 02:25:00,1.60465,1.60485,1.60465,1.60485,28600000.0
2009-12-30 02:26:00,1.60485,1.60485,1.60485,1.60485,7300000.0
2009-12-30 02:27:00,1.6049,1.60495,1.6047,1.6049,37000000.0
2009-12-30 02:28:00,1.60495,1.60515,1.60495,1.60515,52600000.0
2009-12-30 02:29:00,1.60525,1.60535,1.605,1.60535,41000000.0
2009-12-30 02:30:00,1.60535,1.60545,1.60515,1.6053,55500000.0
2009-12-30 02:31:00,1.60545,1.6057,1.60545,1.60545,72400000.0
2009-12-30 02:32:00,1.60545,1.6056,1.60525,1.6054,78500000.0
2009-12-30 02:33:00,1.6052,1.6054,1.60475,1.60495,87200000.0
2009-12-30 02:34:00,1.60495,1.60515,1.60485,1.60495,56700000.0
2009-12-30 02:35:00,1.60495,1.60535,1.60485,1.605,123100000.0
2009-12-30 02:36:00,1.605,1.6051,1.6045,1.6046,154300000.0
2009-12-30 02:37:00,1.60465,1.60475,1.60435,1.60445,128200000.0
2009-12-30 02:38:00,1.6045,1.6046,1.6043,1.6045,32400000.0
2009-12-30 02:39:00,1.60455,1.6046,1.6045,1.6046,8000000.0
2009-12-30 02:40:00,1.6045,1.60465,1.6044,1.60465,38200000.0
2009-12-30 02:41:00,1.60475,1.60475,1.60445,1.6045,47900000.0
2009-12-30 02:42:00,1.60455,1.60475,1.60455,1.60465,43200000.0
2009-12-30 02:43:00,1.60475,1.60495,1.60465,1.6048,22700000.0
2009-12-30 02:44:00,1.6048,1.60495,1.6048,1.6049,29000000.0
2009-12-30 02:45:00,1.60485,1.605,1.6046,1.605,51500000.0
2009-12-30 02:46:00,1.605,1.605,1.60475,1.6049,26000000.0
2009-12-30 02:47:00,1.6049,1.60505,1.60475,1.60485,20200000.0
2009-12-30 02:48:00,1.60485,1.60515,1.6048,1.60505,79000000.0
2009-12-30 02:49:00,1.60495,1.60525,1.6046,1.60465,132100000.0
2009-12-30 02:50:00,1.60465,1.605,1.60465,1.6049,39200000.0
2009-12-30 02:51:00,1.6049,1.605,1.60465,1.6047,48400000.0
2009-12-30 02:52:00,1.6046,1.60465,1.60405,1.6042,110500000.0
2009-12-30 02:53:00,1.6042,1.6045,1.6041,1.6043,90900000.0
2009-12-30 02:54:00,1.60435,1.60455,1.60405,1.6042,141000000.0
2009-12-30 02:55:00,1.60385,1.6045,1.60385,1.6043,124700000.0
2009-12-30 02:56:00,1.60435,1.60465,1.6043,1.6045,28600000.0
2009-12-30 02:57:00,1.60455,1.6047,1.60425,1.60445,36700000.0
2009-12-30 02:58:00,1.60445,1.60445,1.6043,1.60435,21200000.0
2009-12-30 02:59:00,1.60435,1.60455,1.6043,1.60455,20000000.0
2009-12-30 03:00:00,1.60455,1.6046,1.60415,1.6045,35800000.0
2009-12-30 03:01:00,1.6045,1.6046,1.6043,1.60455,31300000.0
2009-12-30 03:02:00,1.60455,1.60465,1.6045,1.60465,12600000.0
2009-12-30 03:03:00,1.60465,1.6047,1.60465,1.6047,4000000.0
2009-12-30 03:04:00,1.60455,1.60455,1.6044,1.60445,33900000.0
2009-12-30 03:05:00,1.60455,1.60465,1.60425,1.60455,94100000.0
2009-12-30 03:06:00,1.6045,1.60455,1.6045,1.6045,27300000.0
2009-12-30 03:07:00,1.60455,1.6048,1.6045,1.6045,51000000.0
2009-12-30 03:08:00,1.60455,1.6048,1.6045,1.6047,51300000.0
2009-12-30 03:09:00,1.60475,1.605,1.60475,1.60495,58200000.0
2009-12-30 03:10:00,1.60495,1.60505,1.6042,1.60435,132200000.0
2009-12-30 03:11:00,1.60445,1.6047,1.60445,1.6046,41200000.0
2009-12-30 03:12:00,1.60455,1.6048,1.60455,1.6048,6000000.0
2009-12-30 03:13:00,1.60454,1.60458,1.60437,1.60441,36700000.0
2009-12-30 03:14:00,1.60475,1.60495,1.60475,1.6049,36700000.0
2009-12-30 03:15:00,1.6049,1.6049,1.60445,1.60475,63800000.0
2009-12-30 03:16:00,1.6048,1.6051,1.60475,1.60505,98600000.0
2009-12-30 03:17:00,1.60505,1.6053,1.60505,1.60505,51500000.0
2009-12-30 03:18:00,1.60505,1.6052,1.605,1.6051,17700000.0
2009-12-30 03:19:00,1.6052,1.60555,1.605,1.6054,128200000.0
2009-12-30 03:20:00,1.60535,1.60575,1.60515,1.6056,65800000.0
2009-12-30 03:21:00,1.6056,1.6062,1.6056,1.60605,87200000.0
2009-12-30 03:22:00,1.6061,1.6065,1.6058,1.6058,101600000.0
2009-12-30 03:23:00,1.606,1.60655,1.606,1.6062,78300000.0
2009-12-30 03:24:00,1.6063,1.6063,1.6059,1.6059,94800000.0
2009-12-30 03:25:00,1.6059,1.6061,1.60565,1.6059,60300000.0
2009-12-30 03:26:00,1.60605,1.60635,1.60575,1.60605,117300000.0
2009-12-30 03:27:00,1.60605,1.6061,1.60595,1.6061,9100000.0
2009-12-30 03:28:00,1.6061,1.6063,1.606,1.60615,57100000.0
2009-12-30 03:29:00,1.60625,1.6065,1.60625,1.60625,43900000.0
2009-12-30 03:30:00,1.6064,1.60645,1.6062,1.6064,48600000.0
2009-12-30 03:31:00,1.60645,1.60665,1.60605,1.6065,104000000.0
2009-12-30 03:32:00,1.60645,1.60715,1.6063,1.6066,101600000.0
2009-12-30 03:33:00,1.6066,1.6066,1.60595,1.60605,116600000.0
2009-12-30 03:34:00,1.60605,1.6064,1.60595,1.6064,125300000.0
2009-12-30 03:35:00,1.60635,1.60665,1.60595,1.60595,124900000.0
2009-12-30 03:36:00,1.60595,1.6063,1.60595,1.60605,81900000.0
2009-12-30 03:37:00,1.60595,1.60595,1.6055,1.60575,83600000.0
2009-12-30 03:38:00,1.60575,1.606,1.60535,1.60555,141300000.0
2009-12-30 03:39:00,1.6057,1.6058,1.6052,1.60535,80400000.0
2009-12-30 03:40:00,1.60545,1.60555,1.60525,1.60535,23200000.0
2009-12-30 03:41:00,1.6053,1.6054,1.60515,1.6054,17400000.0
2009-12-30 03:42:00,1.6054,1.60545,1.60535,1.60535,21200000.0
2009-12-30 03:43:00,1.60535,1.6054,1.60515,1.60515,20500000.0
2009-12-30 03:44:00,1.6052,1.60535,1.60515,1.60535,31000000.0
2009-12-30 03:45:00,1.6054,1.60545,1.60515,1.60515,23900000.0
2009-12-30 03:46:00,1.60525,1.60565,1.60525,1.6056,49200000.0
2009-12-30 03:47:00,1.60555,1.6058,1.60515,1.6052,75200000.0
2009-12-30 03:48:00,1.60535,1.6055,1.60495,1.60495,36000000.0
2009-12-30 03:49:00,1.6053,1.6053,1.6053,1.6053,7900000.0
2009-12-30 03:50:00,1.6054,1.60555,1.60515,1.60515,36500000.0
2009-12-30 03:51:00,1.60525,1.60555,1.60525,1.60535,54900000.0
2009-12-30 03:52:00,1.60525,1.60545,1.60525,1.6054,14000000.0
2009-12-30 03:53:00,1.60535,1.60555,1.6053,1.6053,29900000.0
2009-12-30 03:54:00,1.6054,1.6054,1.605,1.6051,23800000.0
2009-12-30 03:55:00,1.60515,1.6053,1.6051,1.6053,37000000.0
2009-12-30 03:56:00,1.6052,1.60545,1.6051,1.6051,33300000.0
2009-12-30 03:57:00,1.60505,1.60545,1.60495,1.6053,120200000.0
2009-12-30 03:58:00,1.60535,1.6055,1.6051,1.6051,41500000.0
2009-12-30 03:59:00,1.6051,1.60515,1.6051,1.60515,3500000.0
2009-12-30 04:00:00,1.60525,1.6054,1.6051,1.60525,53600000.0
2009-12-30 04:01:00,1.60525,1.6056,1.60515,1.60525,82200000.0
2009-12-30 04:02:00,1.60505,1.60505,1.60465,1.6049,114100000.0
2009-12-30 04:03:00,1.6049,1.6051,1.60485,1.605,58500000.0
2009-12-30 04:04:00,1.605,1.60515,1.60485,1.60485,64900000.0
2009-12-30 04:05:00,1.60495,1.605,1.6046,1.6046,29100000.0
2009-12-30 04:06:00,1.60465,1.60505,1.60465,1.60505,33200000.0
2009-12-30 04:07:00,1.60495,1.6052,1.6047,1.60475,58500000.0
2009-12-30 04:08:00,1.6048,1.60485,1.6045,1.6046,36700000.0
2009-12-30 04:09:00,1.6046,1.6051,1.6044,1.6047,55400000.0
2009-12-30 04:10:00,1.606,1.60631,1.606,1.60607,29100000.0
2009-12-30 04:11:00,1.60495,1.6051,1.6048,1.605,29100000.0
2009-12-30 04:12:00,1.6051,1.60525,1.60485,1.6049,26600000.0
2009-12-30 04:13:00,1.60475,1.60495,1.60475,1.60475,40200000.0
2009-12-30 04:14:00,1.6048,1.60485,1.6047,1.6047,33700000.0
2009-12-30 04:15:00,1.60475,1.60475,1.6045,1.60475,33400000.0
2009-12-30 04:16:00,1.60475,1.60475,1.60455,1.60465,12800000.0
2009-12-30 04:17:00,1.6046,1.60485,1.6046,1.60485,54600000.0
2009-12-30 04:18:00,1.6048,1.6049,1.6048,1.60485,38900000.0
2009-12-30 04:19:00,1.6048,1.60485,1.6047,1.60475,17600000.0
2009-12-30 04:20:00,1.60475,1.6049,1.60455,1.6049,40600000.0
2009-12-30 04:21:00,1.60475,1.605,1.60475,1.60495,42700000.0
2009-12-30 04:22:00,1.605,1.605,1.6049,1.605,31100000.0
2009-12-30 04:23:00,1.605,1.6051,1.6049,1.6049,25400000.0
2009-12-30 04:24:00,1.60495,1.60495,1.6047,1.6048,106600000.0
2009-12-30 04:25:00,1.60495,1.605,1.60495,1.60495,4600000.0
2009-12-30 04:26:00,1.60505,1.6051,1.6049,1.60505,34300000.0
2009-12-30 04:27:00,1.60495,1.60525,1.60495,1.6052,37800000.0
2009-12-30 04:28:00,1.6053,1.6055,1.60505,1.60525,79300000.0
2009-12-30 04:29:00,1.60525,1.60535,1.6051,1.6052,39000000.0
2009-12-30 04:30:00,1.6052,1.60535,1.6048,1.6049,77400000.0
2009-12-30 04:31:00,1.6049,1.6049,1.6048,1.60485,12200000.0
2009-12-30 04:32:00,1.60485,1.60485,1.60465,1.60465,10600000.0
2009-12-30 04:33:00,1.6048,1.60515,1.6048,1.60515,44600000.0
2009-12-30 04:34:00,1.60515,1.60525,1.60495,1.6051,42500000.0
2009-12-30 04:35:00,1.6052,1.6052,1.6048,1.60495,50200000.0
2009-12-30 04:36:00,1.60495,1.60495,1.6047,1.6047,27000000.0
2009-12-30 04:37:00,1.6047,1.6047,1.60425,1.6043,19900000.0
2009-12-30 04:38:00,1.6043,1.60445,1.6042,1.60445,17000000.0
2009-12-30 04:39:00,1.6045,1.6045,1.60435,1.6044,25200000.0
2009-12-30 04:40:00,1.6044,1.6045,1.6044,1.6045,25400000.0
2009-12-30 04:41:00,1.6044,1.6045,1.60405,1.6045,52600000.0
2009-12-30 04:42:00,1.6045,1.60475,1.60435,1.6044,73900000.0
2009-12-30 04:43:00,1.6045,1.6047,1.60445,1.6046,28600000.0
2009-12-30 04:44:00,1.60455,1.60455,1.6042,1.6043,62800000.0
2009-12-30 04:45:00,1.6043,1.60445,1.60415,1.60425,77200000.0
2009-12-30 04:46:00,1.6043,1.60455,1.6043,1.60435,32000000.0
2009-12-30 04:47:00,1.6044,1.6046,1.604,1.60425,74400000.0
2009-12-30 04:48:00,1.60435,1.6045,1.60435,1.6045,13800000.0
2009-12-30 04:49:00,1.6044,1.6047,1.60435,1.6045,41600000.0
2009-12-30 04:50:00,1.60455,1.60485,1.6045,1.6048,95500000.0
2009-12-30 04:51:00,1.6048,1.6051,1.6047,1.6047,33300000.0
2009-12-30 04:52:00,1.60475,1.6048,1.60445,1.60475,76200000.0
2009-12-30 04:53:00,1.60475,1.605,1.60475,1.605,15400000.0
2009-12-30 04:54:00,1.6051,1.6051,1.60475,1.60495,26900000.0
2009-12-30 04:55:00,1.60495,1.60505,1.6049,1.605,21300000.0
2009-12-30 04:56:00,1.6049,1.6049,1.6045,1.6045,29100000.0
2009-12-30 04:57:00,1.6045,1.6048,1.6045,1.6048,9200000.0
2009-12-30 04:58:00,1.60495,1.6052,1.60475,1.6052,48600000.0
2009-12-30 04:59:00,1.605,1.6052,1.6048,1.6052,66600000.0
2009-12-30 05:00:00,1.6053,1.6062,1.6051,1.6057,123500000.0
2009-12-30 05:01:00,1.6057,1.60635,1.6056,1.60605,113500000.0
2009-12-30 05:02:00,1.60595,1.60615,1.6059,1.60615,29800000.0
2009-12-30 05:03:00,1.60615,1.60625,1.60615,1.60615,12300000.0
2009-12-30 05:04:00,1.60615,1.60615,1.60605,1.6061,13400000.0
2009-12-30 05:05:00,1.6063,1.60645,1.6061,1.6064,35100000.0
2009-12-30 05:06:00,1.60645,1.6066,1.60635,1.60635,28400000.0
2009-12-30 05:07:00,1.6065,1.6068,1.60645,1.6065,38700000.0
2009-12-30 05:08:00,1.60645,1.6068,1.60645,1.6065,36800000.0
2009-12-30 05:09:00,1.60655,1.60655,1.6063,1.6064,17300000.0
2009-12-30 05:10:00,1.6064,1.60675,1.6064,1.60645,45300000.0
2009-12-30 05:11:00,1.6064,1.60675,1.6064,1.60675,28300000.0
2009-12-30 05:12:00,1.60675,1.60685,1.6065,1.6066,29500000.0
2009-12-30 05:13:00,1.60655,1.60675,1.60655,1.60665,14800000.0
2009-12-30 05:14:00,1.60665,1.60665,1.6065,1.6065,7700000.0
2009-12-30 05:15:00,1.6062,1.6062,1.606,1.60605,15400000.0
2009-12-30 05:16:00,1.60605,1.6063,1.6059,1.60605,37300000.0
2009-12-30 05:17:00,1.60605,1.6062,1.6057,1.606,61900000.0
2009-12-30 05:18:00,1.606,1.6063,1.606,1.60615,20000000.0
2009-12-30 05:19:00,1.60615,1.60645,1.60595,1.60645,57200000.0
2009-12-30 05:20:00,1.6065,1.60725,1.6064,1.6067,83700000.0
2009-12-30 05:21:00,1.6067,1.60675,1.6066,1.6066,34400000.0
2009-12-30 05:22:00,1.60665,1.6069,1.6065,1.60665,53100000.0
2009-12-30 05:23:00,1.60665,1.6067,1.606,1.60635,55400000.0
2009-12-30 05:24:00,1.60635,1.60635,1.60595,1.6061,60200000.0
2009-12-30 05:25:00,1.6061,1.6061,1.6059,1.6059,13800000.0
2009-12-30 05:26:00,1.60595,1.60595,1.6057,1.6057,29500000.0
2009-12-30 05:27:00,1.6057,1.6058,1.60565,1.60575,10000000.0
2009-12-30 05:28:00,1.60575,1.60585,1.6056,1.6056,33800000.0
2009-12-30 05:29:00,1.60555,1.6059,1.60555,1.60585,20100000.0
2009-12-30 05:30:00,1.6059,1.6063,1.6059,1.6061,28100000.0
2009-12-30 05:31:00,1.6061,1.6064,1.6061,1.60635,14700000.0
2009-12-30 05:32:00,1.6064,1.6064,1.60625,1.6063,6000000.0
2009-12-30 05:33:00,1.60625,1.60635,1.60625,1.6063,4500000.0
2009-12-30 05:34:00,1.6062,1.60635,1.60595,1.60635,52300000.0
2009-12-30 05:35:00,1.60645,1.6068,1.60645,1.60675,22900000.0
2009-12-30 05:36:00,1.60665,1.6069,1.6065,1.6065,49100000.0
2009-12-30 05:37:00,1.60655,1.6069,1.60655,1.6068,54300000.0
2009-12-30 05:38:00,1.60675,1.60705,1.60675,1.6068,41300000.0
2009-12-30 05:39:00,1.6068,1.60685,1.60665,1.6067,34400000.0
2009-12-30 05:40:00,1.6067,1.60675,1.60635,1.6066,59300000.0
2009-12-30 05:41:00,1.60655,1.6067,1.60645,1.6067,28500000.0
2009-12-30 05:42:00,1.6068,1.6068,1.60665,1.60675,49800000.0
2009-12-30 05:43:00,1.60675,1.60675,1.60655,1.60655,12000000.0
2009-12-30 05:44:00,1.60655,1.6073,1.60655,1.60675,60300000.0
2009-12-30 05:45:00,1.6068,1.60705,1.6067,1.60685,54700000.0
2009-12-30 05:46:00,1.60685,1.60685,1.6063,1.6063,34700000.0
2009-12-30 05:47:00,1.6065,1.6065,1.60605,1.60615,29100000.0
2009-12-30 05:48:00,1.60615,1.6063,1.60615,1.6063,17200000.0
2009-12-30 05:49:00,1.6063,1.6063,1.60615,1.60615,9300000.0
2009-12-30 05:50:00,1.6062,1.60635,1.60615,1.6063,35600000.0
2009-12-30 05:51:00,1.60635,1.6065,1.606,1.6063,30500000.0
2009-12-30 05:52:00,1.60625,1.60635,1.6061,1.60635,42200000.0
2009-12-30 05:53:00,1.60635,1.6064,1.6061,1.60615,23500000.0
2009-12-30 05:54:00,1.60615,1.6063,1.60615,1.6062,6200000.0
2009-12-30 05:55:00,1.60615,1.6062,1.60615,1.6062,3100000.0
2009-12-30 05:56:00,1.6063,1.6063,1.6062,1.6063,7000000.0
2009-12-30 05:57:00,1.6062,1.6063,1.606,1.6063,23900000.0
2009-12-30 05:58:00,1.60625,1.6063,1.6062,1.6062,18100000.0
2009-12-30 05:59:00,1.60615,1.6064,1.606,1.60615,34200000.0
2009-12-30 06:00:00,1.60615,1.6064,1.6061,1.6063,21300000.0
2009-12-30 06:01:00,1.6063,1.6063,1.6063,1.6063,7700000.0
2009-12-30 06:02:00,1.6063,1.60635,1.6062,1.60625,11100000.0
2009-12-30 06:03:00,1.60625,1.6065,1.60615,1.6062,88800000.0
2009-12-30 06:04:00,1.6062,1.60625,1.60605,1.60605,68000000.0
2009-12-30 06:05:00,1.60605,1.60615,1.60595,1.6061,77300000.0
2009-12-30 06:06:00,1.6061,1.60625,1.6061,1.60625,34800000.0
2009-12-30 06:07:00,1.60615,1.6065,1.60615,1.60635,31500000.0
2009-12-30 06:08:00,1.6065,1.607,1.60615,1.6069,78000000.0
2009-12-30 06:09:00,1.60695,1.607,1.6067,1.60695,59800000.0
2009-12-30 06:10:00,1.6068,1.6068,1.6065,1.6066,37900000.0
2009-12-30 06:11:00,1.60655,1.6066,1.6065,1.6065,17000000.0
2009-12-30 06:12:00,1.6065,1.6067,1.6065,1.6067,22600000.0
2009-12-30 06:13:00,1.6067,1.6074,1.60665,1.60725,66200000.0
2009-12-30 06:14:00,1.60725,1.6074,1.60715,1.6074,41700000.0
2009-12-30 06:15:00,1.60725,1.60725,1.60705,1.60705,9600000.0
2009-12-30 06:16:00,1.607,1.6076,1.607,1.60725,94300000.0
2009-12-30 06:17:00,1.60725,1.6074,1.60725,1.6073,25300000.0
2009-12-30 06:18:00,1.6073,1.60735,1.60715,1.60725,22800000.0
2009-12-30 06:19:00,1.60735,1.60735,1.60715,1.60725,28600000.0
2009-12-30 06:20:00,1.60715,1.6072,1.60715,1.60715,24200000.0
2009-12-30 06:21:00,1.60715,1.60725,1.60715,1.60725,6200000.0
2009-12-30 06:22:00,1.6073,1.6073,1.60725,1.6073,6000000.0
2009-12-30 06:23:00,1.60745,1.60765,1.60745,1.60765,7500000.0
2009-12-30 06:24:00,1.60765,1.60775,1.60725,1.60755,41500000.0
2009-12-30 06:25:00,1.6075,1.60755,1.60745,1.60755,17600000.0
2009-12-30 06:26:00,1.6075,1.6076,1.6075,1.6076,24000000.0
2009-12-30 06:27:00,1.6076,1.6079,1.6076,1.60775,26500000.0
2009-12-30 06:28:00,1.60775,1.60775,1.60735,1.6074,47700000.0
2009-12-30 06:29:00,1.60735,1.60745,1.6073,1.6074,24000000.0
2009-12-30 06:30:00,1.6074,1.6074,1.6072,1.6072,17400000.0
2009-12-30 06:31:00,1.6072,1.6072,1.60705,1.60705,11400000.0
2009-12-30 06:32:00,1.60715,1.6073,1.60715,1.6073,15100000.0
2009-12-30 06:33:00,1.6073,1.6078,1.6073,1.6078,31700000.0
2009-12-30 06:34:00,1.6077,1.6079,1.60755,1.60775,37600000.0
2009-12-30 06:35:00,1.60765,1.60775,1.60735,1.60745,49000000.0
2009-12-30 06:36:00,1.60745,1.60755,1.60735,1.6075,69900000.0
2009-12-30 06:37:00,1.6075,1.6075,1.60745,1.6075,16600000.0
2009-12-30 06:38:00,1.6075,1.60765,1.6074,1.60765,24700000.0
2009-12-30 06:39:00,1.6076,1.6076,1.6076,1.6076,1500000.0
2009-12-30 06:40:00,1.6076,1.6076,1.60755,1.60755,5200000.0
2009-12-30 06:41:00,1.6075,1.60775,1.6075,1.60775,11500000.0
2009-12-30 06:42:00,1.6077,1.60785,1.6077,1.60775,30100000.0
2009-12-30 06:43:00,1.6077,1.6079,1.60765,1.60765,42400000.0
2009-12-30 06:44:00,1.60765,1.6078,1.6076,1.6078,58000000.0
2009-12-30 06:45:00,1.60765,1.60785,1.6076,1.60765,53100000.0
2009-12-30 06:46:00,1.6077,1.60785,1.6075,1.6078,77100000.0
2009-12-30 06:47:00,1.60775,1.60815,1.60765,1.6081,81700000.0
2009-12-30 06:48:00,1.60805,1.60815,1.6079,1.6079,34000000.0
2009-12-30 06:49:00,1.6079,1.6081,1.6077,1.60775,48600000.0
2009-12-30 06:50:00,1.6079,1.6079,1.60765,1.6077,53200000.0
2009-12-30 06:51:00,1.6078,1.60805,1.6078,1.60805,33100000.0
2009-12-30 06:52:00,1.60805,1.6082,1.60795,1.60815,33400000.0
2009-12-30 06:53:00,1.60805,1.60805,1.60805,1.60805,1500000.0
2009-12-30 06:54:00,1.608,1.60825,1.608,1.6082,39500000.0
2009-12-30 06:55:00,1.6082,1.60825,1.60795,1.6082,37700000.0
2009-12-30 06:56:00,1.60825,1.60825,1.60795,1.6081,38800000.0
2009-12-30 06:57:00,1.60805,1.6083,1.6077,1.60795,76800000.0
2009-12-30 06:58:00,1.60805,1.6081,1.60795,1.60805,23500000.0
2009-12-30 06:59:00,1.6081,1.6081,1.6077,1.6078,31200000.0
2009-12-30 07:00:00,1.6078,1.6081,1.6077,1.6078,29700000.0
2009-12-30 07:01:00,1.6078,1.60785,1.60775,1.60775,24100000.0
2009-12-30 07:02:00,1.6079,1.60795,1.6079,1.6079,7500000.0
2009-12-30 07:03:00,1.6079,1.6079,1.60775,1.60775,12000000.0
2009-12-30 07:04:00,1.60775,1.60775,1.60775,1.60775,4500000.0
2009-12-30 07:05:00,1.60775,1.60785,1.60745,1.60745,15400000.0
2009-12-30 07:06:00,1.6077,1.6081,1.6077,1.60785,53600000.0
2009-12-30 07:07:00,1.60785,1.60795,1.6076,1.6076,36800000.0
2009-12-30 07:08:00,1.60765,1.6079,1.6076,1.60775,74700000.0
2009-12-30 07:09:00,1.60785,1.60785,1.60765,1.6078,19700000.0
2009-12-30 07:10:00,1.6078,1.6078,1.60765,1.60775,12000000.0
2009-12-30 07:11:00,1.6078,1.6078,1.60775,1.6078,9000000.0
2009-12-30 07:12:00,1.60775,1.60825,1.60745,1.608,57100000.0
2009-12-30 07:13:00,1.60795,1.60795,1.60795,1.60795,3000000.0
2009-12-30 07:14:00,1.6079,1.6081,1.6079,1.60805,25500000.0
2009-12-30 07:15:00,1.60795,1.60805,1.6077,1.6077,23800000.0
2009-12-30 07:16:00,1.60775,1.608,1.60745,1.6078,39800000.0
2009-12-30 07:17:00,1.60795,1.608,1.6077,1.60795,81700000.0
2009-12-30 07:18:00,1.60795,1.608,1.6076,1.6076,28200000.0
2009-12-30 07:19:00,1.60775,1.6078,1.6074,1.6074,55000000.0
2009-12-30 07:20:00,1.6077,1.60775,1.6073,1.60775,43100000.0
2009-12-30 07:21:00,1.60775,1.60775,1.60765,1.60775,4500000.0
2009-12-30 07:22:00,1.60775,1.60775,1.60765,1.60775,9000000.0
2009-12-30 07:23:00,1.60775,1.60775,1.60775,1.60775,1500000.0
2009-12-30 07:24:00,1.60745,1.6076,1.60745,1.6076,15800000.0
2009-12-30 07:25:00,1.60755,1.6076,1.60755,1.6076,15100000.0
2009-12-30 07:26:00,1.6076,1.60775,1.60755,1.60775,13500000.0
2009-12-30 07:27:00,1.60775,1.6079,1.60735,1.60765,73000000.0
2009-12-30 07:28:00,1.6076,1.6082,1.60745,1.60805,89100000.0
2009-12-30 07:29:00,1.60805,1.60805,1.60795,1.60795,4500000.0
2009-12-30 07:30:00,1.60785,1.608,1.6076,1.60795,21100000.0
2009-12-30 07:31:00,1.6079,1.60795,1.6077,1.6079,44000000.0
2009-12-30 07:32:00,1.6079,1.60805,1.6076,1.60805,31100000.0
2009-12-30 07:33:00,1.60795,1.60805,1.6079,1.60805,32400000.0
2009-12-30 07:34:00,1.60805,1.60805,1.60785,1.60785,17800000.0
2009-12-30 07:35:00,1.608,1.608,1.60785,1.6079,37000000.0
2009-12-30 07:36:00,1.608,1.608,1.6078,1.6078,8200000.0
2009-12-30 07:37:00,1.6078,1.6079,1.60775,1.6079,11200000.0
2009-12-30 07:38:00,1.6079,1.6081,1.60785,1.60805,46000000.0
2009-12-30 07:39:00,1.60805,1.6084,1.60785,1.60815,146400000.0
2009-12-30 07:40:00,1.60815,1.6085,1.6076,1.60835,89700000.0
2009-12-30 07:41:00,1.60845,1.6085,1.60805,1.6083,50000000.0
2009-12-30 07:42:00,1.60825,1.60835,1.60805,1.60805,33000000.0
2009-12-30 07:43:00,1.60795,1.6082,1.60765,1.60775,112800000.0
2009-12-30 07:44:00,1.60775,1.6079,1.60775,1.6079,8600000.0
2009-12-30 07:45:00,1.60785,1.60795,1.6078,1.60795,30700000.0
2009-12-30 07:46:00,1.6079,1.608,1.60785,1.608,11800000.0
2009-12-30 07:47:00,1.608,1.608,1.608,1.608,3200000.0
2009-12-30 07:48:00,1.60815,1.6082,1.60795,1.6081,33800000.0
2009-12-30 07:49:00,1.6083,1.6085,1.6083,1.60845,12000000.0
2009-12-30 07:50:00,1.60845,1.60845,1.60765,1.6077,58500000.0
2009-12-30 07:51:00,1.60785,1.608,1.60745,1.60755,95600000.0
2009-12-30 07:52:00,1.60755,1.60795,1.60755,1.6079,59100000.0
2009-12-30 07:53:00,1.6079,1.60835,1.60765,1.60835,103800000.0
2009-12-30 07:54:00,1.6083,1.6083,1.60825,1.60825,18600000.0
2009-12-30 07:55:00,1.6082,1.6082,1.60805,1.6082,25200000.0
2009-12-30 07:56:00,1.60805,1.60805,1.60785,1.6079,38800000.0
2009-12-30 07:57:00,1.608,1.608,1.6079,1.6079,12900000.0
2009-12-30 07:58:00,1.60795,1.60805,1.60785,1.60785,28400000.0
2009-12-30 07:59:00,1.6076,1.6078,1.6076,1.60765,51700000.0
2009-12-30 08:00:00,1.6076,1.60805,1.6076,1.6079,45100000.0
2009-12-30 08:01:00,1.60785,1.6079,1.6076,1.60765,44700000.0
2009-12-30 08:02:00,1.6076,1.6077,1.60755,1.6076,48000000.0
2009-12-30 08:03:00,1.60765,1.60765,1.60755,1.60765,9800000.0
2009-12-30 08:04:00,1.6077,1.6078,1.60765,1.6078,11400000.0
2009-12-30 08:05:00,1.6079,1.6079,1.6078,1.6078,8300000.0
2009-12-30 08:06:00,1.6077,1.6078,1.6076,1.6077,31300000.0
2009-12-30 08:07:00,1.60775,1.60785,1.6076,1.60765,41600000.0
2009-12-30 08:08:00,1.60775,1.6078,1.60755,1.6076,24300000.0
2009-12-30 08:09:00,1.6075,1.6075,1.6075,1.6075,1600000.0
2009-12-30 08:10:00,1.6075,1.60755,1.60715,1.6073,30000000.0
2009-12-30 08:11:00,1.60715,1.6073,1.6071,1.6073,10600000.0
2009-12-30 08:12:00,1.60735,1.6074,1.6073,1.6074,10200000.0
2009-12-30 08:13:00,1.60725,1.6074,1.6072,1.6073,33400000.0
2009-12-30 08:14:00,1.60735,1.60735,1.6069,1.60705,24700000.0
2009-12-30 08:15:00,1.60705,1.6071,1.60695,1.6071,32500000.0
2009-12-30 08:16:00,1.60715,1.60735,1.60715,1.60715,43100000.0
2009-12-30 08:17:00,1.60715,1.60725,1.6069,1.607,42400000.0
2009-12-30 08:18:00,1.607,1.6076,1.60655,1.60755,76900000.0
2009-12-30 08:19:00,1.6075,1.6078,1.6071,1.6072,50800000.0
2009-12-30 08:20:00,1.60715,1.60765,1.6071,1.60765,45900000.0
2009-12-30 08:21:00,1.6075,1.60765,1.607,1.60735,93200000.0
2009-12-30 08:22:00,1.6074,1.60775,1.6073,1.60765,65200000.0
2009-12-30 08:23:00,1.60765,1.60805,1.60755,1.60775,111300000.0
2009-12-30 08:24:00,1.6077,1.60785,1.6077,1.60785,8700000.0
2009-12-30 08:25:00,1.6077,1.6081,1.6077,1.6079,21700000.0
2009-12-30 08:26:00,1.60795,1.60815,1.6078,1.60815,78700000.0
2009-12-30 08:27:00,1.60815,1.60825,1.60795,1.6082,40300000.0
2009-12-30 08:28:00,1.6081,1.60845,1.60805,1.60825,80700000.0
2009-12-30 08:29:00,1.6082,1.6082,1.60785,1.60785,106600000.0
2009-12-30 08:30:00,1.60795,1.60795,1.607,1.6075,87700000.0
2009-12-30 08:31:00,1.60745,1.6078,1.60745,1.60765,34300000.0
2009-12-30 08:32:00,1.6077,1.6082,1.60735,1.60775,50000000.0
2009-12-30 08:33:00,1.60785,1.60795,1.60775,1.60795,28500000.0
2009-12-30 08:34:00,1.6079,1.6079,1.6078,1.6078,4500000.0
2009-12-30 08:35:00,1.6078,1.6078,1.6074,1.6074,63400000.0
2009-12-30 08:36:00,1.6075,1.60765,1.6075,1.60755,31100000.0
2009-12-30 08:37:00,1.6075,1.6078,1.60745,1.6078,63900000.0
2009-12-30 08:38:00,1.60785,1.6079,1.6074,1.6074,48400000.0
2009-12-30 08:39:00,1.60745,1.60745,1.60705,1.6071,57300000.0
2009-12-30 08:40:00,1.60705,1.6071,1.6067,1.6069,45100000.0
2009-12-30 08:41:00,1.60705,1.60725,1.60695,1.6072,29200000.0
2009-12-30 08:42:00,1.60715,1.6078,1.6071,1.6078,39600000.0
2009-12-30 08:43:00,1.60775,1.60775,1.6074,1.6076,55300000.0
2009-12-30 08:44:00,1.6076,1.60765,1.6075,1.6075,20800000.0
2009-12-30 08:45:00,1.6075,1.60755,1.6074,1.6075,31900000.0
2009-12-30 08:46:00,1.60765,1.6077,1.6076,1.60765,19400000.0
2009-12-30 08:47:00,1.6078,1.6078,1.6077,1.6077,19000000.0
2009-12-30 08:48:00,1.60765,1.6079,1.6074,1.60755,68400000.0
2009-12-30 08:49:00,1.6076,1.6079,1.60755,1.6078,66900000.0
2009-12-30 08:50:00,1.60785,1.6079,1.6078,1.6078,31500000.0
2009-12-30 08:51:00,1.6078,1.608,1.60775,1.6079,15400000.0
2009-12-30 08:52:00,1.6079,1.6079,1.60765,1.60775,35200000.0
2009-12-30 08:53:00,1.60775,1.6079,1.60755,1.60775,40000000.0
2009-12-30 08:54:00,1.6077,1.60775,1.60755,1.6076,29000000.0
2009-12-30 08:55:00,1.6076,1.6079,1.6075,1.6079,70500000.0
2009-12-30 08:56:00,1.6079,1.6079,1.6068,1.6068,108600000.0
2009-12-30 08:57:00,1.6068,1.60695,1.60655,1.60695,101300000.0
2009-12-30 08:58:00,1.607,1.60715,1.6068,1.6071,55200000.0
2009-12-30 08:59:00,1.607,1.607,1.60665,1.6068,53700000.0
2009-12-30 09:00:00,1.6069,1.60725,1.60675,1.60725,77600000.0
2009-12-30 09:01:00,1.60725,1.60725,1.6069,1.60695,54000000.0
2009-12-30 09:02:00,1.60695,1.60705,1.6068,1.60695,49000000.0
2009-12-30 09:03:00,1.60695,1.6072,1.6068,1.607,57600000.0
2009-12-30 09:04:00,1.607,1.6072,1.60655,1.6068,141800000.0
2009-12-30 09:05:00,1.607,1.60715,1.60685,1.60685,72100000.0
2009-12-30 09:06:00,1.6068,1.607,1.6067,1.6067,69700000.0
2009-12-30 09:07:00,1.6067,1.607,1.6067,1.60695,71200000.0
2009-12-30 09:08:00,1.6068,1.6073,1.60675,1.60715,183400000.0
2009-12-30 09:09:00,1.6072,1.60765,1.60705,1.6073,123000000.0
2009-12-30 09:10:00,1.60735,1.60745,1.60715,1.60735,45400000.0
2009-12-30 09:11:00,1.60735,1.60735,1.6069,1.6069,56300000.0
2009-12-30 09:12:00,1.60685,1.607,1.60675,1.60675,46300000.0
2009-12-30 09:13:00,1.6068,1.60685,1.6066,1.60685,76100000.0
2009-12-30 09:14:00,1.6069,1.607,1.60685,1.607,26700000.0
2009-12-30 09:15:00,1.607,1.607,1.60655,1.60675,59400000.0
2009-12-30 09:16:00,1.60675,1.60685,1.60635,1.60685,99400000.0
2009-12-30 09:17:00,1.6069,1.6069,1.6065,1.60665,28100000.0
2009-12-30 09:18:00,1.60665,1.6067,1.60635,1.60655,82900000.0
2009-12-30 09:19:00,1.60655,1.60655,1.6061,1.60645,37100000.0
2009-12-30 09:20:00,1.6064,1.6068,1.6063,1.6065,103400000.0
2009-12-30 09:21:00,1.6065,1.6066,1.60635,1.6064,84300000.0
2009-12-30 09:22:00,1.6064,1.6064,1.606,1.60605,46600000.0
2009-12-30 09:23:00,1.6061,1.6062,1.6061,1.6062,12300000.0
2009-12-30 09:24:00,1.6062,1.6064,1.6061,1.60615,42800000.0
2009-12-30 09:25:00,1.60615,1.60635,1.606,1.60625,46400000.0
2009-12-30 09:26:00,1.60625,1.6064,1.6061,1.60615,66300000.0
2009-12-30 09:27:00,1.60615,1.6063,1.60615,1.60625,38100000.0
2009-12-30 09:28:00,1.60625,1.60655,1.60625,1.60645,55600000.0
2009-12-30 09:29:00,1.60645,1.6066,1.6064,1.6065,31600000.0
2009-12-30 09:30:00,1.60645,1.60655,1.60615,1.60615,63800000.0
2009-12-30 09:31:00,1.6061,1.6062,1.606,1.6061,52900000.0
2009-12-30 09:32:00,1.6059,1.60625,1.6058,1.60605,91700000.0
2009-12-30 09:33:00,1.60605,1.6062,1.6059,1.6059,76300000.0
2009-12-30 09:34:00,1.60595,1.60615,1.60585,1.60615,43700000.0
2009-12-30 09:35:00,1.60615,1.60635,1.60605,1.6062,40000000.0
2009-12-30 09:36:00,1.6062,1.6063,1.6062,1.6063,19300000.0
2009-12-30 09:37:00,1.6064,1.6065,1.60615,1.6063,58800000.0
2009-12-30 09:38:00,1.6063,1.6063,1.6061,1.6062,66200000.0
2009-12-30 09:39:00,1.6062,1.6062,1.60615,1.6062,8800000.0
2009-12-30 09:40:00,1.60625,1.60625,1.6062,1.60625,13400000.0
2009-12-30 09:41:00,1.60625,1.60635,1.60605,1.6063,53500000.0
2009-12-30 09:42:00,1.60625,1.60635,1.6062,1.60625,27900000.0
2009-12-30 09:43:00,1.60635,1.60655,1.6062,1.6065,38800000.0
2009-12-30 09:44:00,1.6065,1.60675,1.6063,1.60675,50800000.0
2009-12-30 09:45:00,1.60685,1.60685,1.6066,1.6068,45200000.0
2009-12-30 09:46:00,1.60675,1.6069,1.6066,1.6068,37800000.0
2009-12-30 09:47:00,1.6067,1.60685,1.6066,1.6066,51800000.0
2009-12-30 09:48:00,1.60665,1.60735,1.60665,1.6072,38400000.0
2009-12-30 09:49:00,1.6072,1.6075,1.6071,1.6074,56800000.0
2009-12-30 09:50:00,1.6075,1.6075,1.60725,1.60735,26300000.0
2009-12-30 09:51:00,1.6075,1.6075,1.60715,1.6073,50900000.0
2009-12-30 09:52:00,1.6073,1.6074,1.6073,1.60735,29600000.0
2009-12-30 09:53:00,1.60735,1.6075,1.6073,1.60735,46200000.0
2009-12-30 09:54:00,1.6074,1.6078,1.6074,1.6077,57800000.0
2009-12-30 09:55:00,1.6077,1.6081,1.6077,1.6081,69300000.0
2009-12-30 09:56:00,1.6081,1.60835,1.608,1.6082,39600000.0
2009-12-30 09:57:00,1.6081,1.6082,1.6079,1.60795,45400000.0
2009-12-30 09:58:00,1.60795,1.60815,1.60765,1.60795,189500000.0
2009-12-30 09:59:00,1.60805,1.60825,1.60725,1.6074,339700000.0
2009-12-30 10:00:00,1.60745,1.60805,1.60745,1.60795,70100000.0
2009-12-30 10:01:00,1.608,1.608,1.60735,1.6075,183400000.0
2009-12-30 10:02:00,1.60745,1.60775,1.60745,1.6077,125400000.0
2009-12-30 10:03:00,1.6076,1.6078,1.60745,1.60745,194000000.0
2009-12-30 10:04:00,1.60745,1.6077,1.6074,1.6077,64400000.0
2009-12-30 10:05:00,1.6076,1.6079,1.6076,1.60785,78700000.0
2009-12-30 10:06:00,1.6079,1.60805,1.60755,1.60795,89400000.0
2009-12-30 10:07:00,1.60795,1.6083,1.60795,1.6081,38000000.0
2009-12-30 10:08:00,1.608,1.6081,1.608,1.608,15000000.0
2009-12-30 10:09:00,1.608,1.60805,1.6078,1.6078,66200000.0
2009-12-30 10:10:00,1.60775,1.60815,1.6076,1.6081,128500000.0
2009-12-30 10:11:00,1.6081,1.60815,1.60765,1.608,91800000.0
2009-12-30 10:12:00,1.608,1.60825,1.60775,1.60775,93600000.0
2009-12-30 10:13:00,1.6077,1.6077,1.6075,1.60755,42100000.0
2009-12-30 10:14:00,1.6075,1.608,1.6075,1.608,77900000.0
2009-12-30 10:15:00,1.6079,1.6082,1.60785,1.60805,65300000.0
2009-12-30 10:16:00,1.6082,1.60825,1.6075,1.60795,138100000.0
2009-12-30 10:17:00,1.60805,1.60805,1.60775,1.60775,35100000.0
2009-12-30 10:18:00,1.6078,1.60795,1.6076,1.6077,38700000.0
2009-12-30 10:19:00,1.60765,1.60765,1.6073,1.6073,31800000.0
2009-12-30 10:20:00,1.6072,1.60745,1.60715,1.60725,37600000.0
2009-12-30 10:21:00,1.60725,1.60735,1.60685,1.60685,54500000.0
2009-12-30 10:22:00,1.6068,1.6071,1.60645,1.60675,99200000.0
2009-12-30 10:23:00,1.607,1.60705,1.60685,1.60685,41800000.0
2009-12-30 10:24:00,1.6069,1.60715,1.60675,1.6069,38500000.0
2009-12-30 10:25:00,1.60695,1.60705,1.6066,1.6067,47800000.0
2009-12-30 10:26:00,1.60675,1.60715,1.6067,1.60685,109300000.0
2009-12-30 10:27:00,1.60685,1.6073,1.60675,1.6069,91800000.0
2009-12-30 10:28:00,1.60695,1.6071,1.6069,1.607,82600000.0
2009-12-30 10:29:00,1.60715,1.6072,1.60615,1.6062,64800000.0
2009-12-30 10:30:00,1.60625,1.6066,1.6062,1.60625,81900000.0
2009-12-30 10:31:00,1.60625,1.60645,1.6061,1.6064,80000000.0
2009-12-30 10:32:00,1.60645,1.60655,1.6063,1.6064,78800000.0
2009-12-30 10:33:00,1.60635,1.6067,1.6063,1.6064,59900000.0
2009-12-30 10:34:00,1.6064,1.6067,1.6064,1.6067,89000000.0
2009-12-30 10:35:00,1.60675,1.60735,1.60675,1.60735,86300000.0
2009-12-30 10:36:00,1.60735,1.60765,1.6072,1.60735,87800000.0
2009-12-30 10:37:00,1.6075,1.6075,1.60725,1.6075,63300000.0
2009-12-30 10:38:00,1.6075,1.6079,1.6075,1.6078,79000000.0
2009-12-30 10:39:00,1.6078,1.6079,1.60755,1.6078,115900000.0
2009-12-30 10:40:00,1.6078,1.6079,1.6076,1.60765,76200000.0
2009-12-30 10:41:00,1.60765,1.60765,1.60735,1.6074,57400000.0
2009-12-30 10:42:00,1.60735,1.60745,1.607,1.6072,128000000.0
2009-12-30 10:43:00,1.6071,1.60715,1.6068,1.6069,76200000.0
2009-12-30 10:44:00,1.6069,1.6069,1.6068,1.60685,24400000.0
2009-12-30 10:45:00,1.60685,1.60695,1.60675,1.60675,66200000.0
2009-12-30 10:46:00,1.60675,1.6069,1.60665,1.6069,65900000.0
2009-12-30 10:47:00,1.60685,1.60685,1.6067,1.60685,52600000.0
2009-12-30 10:48:00,1.6068,1.6069,1.60645,1.60655,67100000.0
2009-12-30 10:49:00,1.60645,1.60665,1.60635,1.60655,32200000.0
2009-12-30 10:50:00,1.60655,1.6068,1.60645,1.60645,68400000.0
2009-12-30 10:51:00,1.60645,1.6066,1.60645,1.60645,26600000.0
2009-12-30 10:52:00,1.6066,1.60705,1.6066,1.6069,140200000.0
2009-12-30 10:53:00,1.6069,1.6073,1.60685,1.60685,152400000.0
2009-12-30 10:54:00,1.60695,1.60735,1.6067,1.60735,209300000.0
2009-12-30 10:55:00,1.6073,1.60765,1.60715,1.60755,97400000.0
2009-12-30 10:56:00,1.60755,1.60795,1.6073,1.60795,114800000.0
2009-12-30 10:57:00,1.6079,1.60795,1.60755,1.6077,77600000.0
2009-12-30 10:58:00,1.60765,1.6077,1.60735,1.6075,82500000.0
2009-12-30 10:59:00,1.6075,1.6076,1.6073,1.6073,72200000.0
2009-12-30 11:00:00,1.6073,1.6077,1.6073,1.6075,133600000.0
2009-12-30 11:01:00,1.60755,1.60755,1.6068,1.60715,244300000.0
2009-12-30 11:02:00,1.60715,1.6073,1.607,1.607,43600000.0
2009-12-30 11:03:00,1.60705,1.60715,1.6068,1.60685,53600000.0
2009-12-30 11:04:00,1.60685,1.6069,1.60685,1.6069,7500000.0
2009-12-30 11:05:00,1.6069,1.6071,1.6068,1.6071,26000000.0
2009-12-30 11:06:00,1.6072,1.60725,1.60705,1.60705,15800000.0
2009-12-30 11:07:00,1.6071,1.60725,1.60705,1.6071,46100000.0
2009-12-30 11:08:00,1.6071,1.6072,1.607,1.607,22600000.0
2009-12-30 11:09:00,1.607,1.607,1.60655,1.6066,29000000.0
2009-12-30 11:10:00,1.60655,1.607,1.60645,1.6069,75100000.0
2009-12-30 11:11:00,1.607,1.60735,1.6069,1.6072,79900000.0
2009-12-30 11:12:00,1.60715,1.6072,1.6069,1.6069,28100000.0
2009-12-30 11:13:00,1.6069,1.6072,1.6069,1.6071,45700000.0
2009-12-30 11:14:00,1.6071,1.60745,1.607,1.60735,94100000.0
2009-12-30 11:15:00,1.60735,1.60735,1.6069,1.60695,51200000.0
2009-12-30 11:16:00,1.60695,1.60735,1.60665,1.6067,74200000.0
2009-12-30 11:17:00,1.6067,1.6068,1.6065,1.6065,96500000.0
2009-12-30 11:18:00,1.60665,1.6067,1.60645,1.6065,29700000.0
2009-12-30 11:19:00,1.6065,1.60675,1.6064,1.60665,44000000.0
2009-12-30 11:20:00,1.6065,1.6067,1.6064,1.6067,46700000.0
2009-12-30 11:21:00,1.60665,1.60685,1.6066,1.6066,38600000.0
2009-12-30 11:22:00,1.6065,1.6067,1.60635,1.6067,25800000.0
2009-12-30 11:23:00,1.6067,1.6068,1.60655,1.6068,51200000.0
2009-12-30 11:24:00,1.6068,1.60685,1.6063,1.6064,76200000.0
2009-12-30 11:25:00,1.6063,1.6066,1.60605,1.60645,76600000.0
2009-12-30 11:26:00,1.60645,1.6067,1.6063,1.6067,82600000.0
2009-12-30 11:27:00,1.60685,1.60685,1.6066,1.60675,22400000.0
2009-12-30 11:28:00,1.6068,1.6069,1.60665,1.60665,73100000.0
2009-12-30 11:29:00,1.60665,1.60715,1.60665,1.60705,134100000.0
2009-12-30 11:30:00,1.6071,1.60715,1.60685,1.6069,80500000.0
2009-12-30 11:31:00,1.607,1.6071,1.60655,1.60665,74000000.0
2009-12-30 11:32:00,1.6066,1.6069,1.6065,1.6069,91700000.0
2009-12-30 11:33:00,1.607,1.6072,1.60665,1.60665,110700000.0
2009-12-30 11:34:00,1.60665,1.6069,1.60665,1.60675,78100000.0
2009-12-30 11:35:00,1.60685,1.60685,1.60615,1.6062,153400000.0
2009-12-30 11:36:00,1.60625,1.60665,1.6062,1.60645,79500000.0
2009-12-30 11:37:00,1.60645,1.6067,1.60635,1.60665,53700000.0
2009-12-30 11:38:00,1.60665,1.60695,1.60645,1.6065,112400000.0
2009-12-30 11:39:00,1.6065,1.6068,1.6063,1.6064,49400000.0
2009-12-30 11:40:00,1.60645,1.60705,1.6064,1.607,71800000.0
2009-12-30 11:41:00,1.60705,1.6072,1.60675,1.60715,50600000.0
2009-12-30 11:42:00,1.6072,1.60735,1.6065,1.60655,144800000.0
2009-12-30 11:43:00,1.6066,1.6068,1.6064,1.6067,48200000.0
2009-12-30 11:44:00,1.6067,1.6068,1.6064,1.6067,64600000.0
2009-12-30 11:45:00,1.60675,1.6072,1.60675,1.6072,40400000.0
2009-12-30 11:46:00,1.60715,1.60735,1.60705,1.6073,67100000.0
2009-12-30 11:47:00,1.6074,1.6074,1.6072,1.6072,25600000.0
2009-12-30 11:48:00,1.6071,1.60735,1.6069,1.60705,42800000.0
2009-12-30 11:49:00,1.60705,1.60715,1.60685,1.60705,26400000.0
2009-12-30 11:50:00,1.60715,1.60745,1.60715,1.60745,43800000.0
2009-12-30 11:51:00,1.60755,1.60765,1.60725,1.60725,49400000.0
2009-12-30 11:52:00,1.60725,1.60755,1.6072,1.6075,37300000.0
2009-12-30 11:53:00,1.6075,1.60785,1.60735,1.60765,141700000.0
2009-12-30 11:54:00,1.60765,1.6077,1.6075,1.6075,57800000.0
2009-12-30 11:55:00,1.6075,1.60765,1.6074,1.60755,57600000.0
2009-12-30 11:56:00,1.60745,1.60745,1.60715,1.6072,102600000.0
2009-12-30 11:57:00,1.6071,1.6071,1.6067,1.6067,170900000.0
2009-12-30 11:58:00,1.6067,1.60695,1.6066,1.60685,32500000.0
2009-12-30 11:59:00,1.6068,1.6069,1.60635,1.60635,92800000.0
2009-12-30 12:00:00,1.60635,1.60685,1.60635,1.60675,83300000.0
2009-12-30 12:01:00,1.60675,1.6071,1.6065,1.607,83700000.0
2009-12-30 12:02:00,1.607,1.6071,1.60685,1.607,44700000.0
2009-12-30 12:03:00,1.6072,1.60745,1.60715,1.6074,39000000.0
2009-12-30 12:04:00,1.6075,1.6075,1.60725,1.60735,88300000.0
2009-12-30 12:05:00,1.60735,1.6075,1.60705,1.6072,74100000.0
2009-12-30 12:06:00,1.60715,1.6072,1.6067,1.60675,90600000.0
2009-12-30 12:07:00,1.60675,1.607,1.60675,1.6069,17200000.0
2009-12-30 12:08:00,1.6069,1.607,1.60675,1.60685,34200000.0
2009-12-30 12:09:00,1.60685,1.60715,1.6068,1.6069,50600000.0
2009-12-30 12:10:00,1.607,1.607,1.60665,1.6069,114800000.0
2009-12-30 12:11:00,1.6069,1.607,1.6069,1.60695,14600000.0
2009-12-30 12:12:00,1.60695,1.607,1.60675,1.60685,36600000.0
2009-12-30 12:13:00,1.60675,1.60695,1.6067,1.6067,48800000.0
2009-12-30 12:14:00,1.6067,1.60685,1.60665,1.6068,24300000.0
2009-12-30 12:15:00,1.60685,1.6073,1.60675,1.60725,57600000.0
2009-12-30 12:16:00,1.60725,1.60735,1.6071,1.60735,40000000.0
2009-12-30 12:17:00,1.60735,1.60735,1.6069,1.6069,128600000.0
2009-12-30 12:18:00,1.60695,1.60735,1.60695,1.60725,39200000.0
2009-12-30 12:19:00,1.6072,1.6076,1.6072,1.60755,67200000.0
2009-12-30 12:20:00,1.6076,1.6077,1.6075,1.6076,70700000.0
2009-12-30 12:21:00,1.6076,1.60775,1.60705,1.60775,94600000.0
2009-12-30 12:22:00,1.6078,1.60795,1.6073,1.60795,118500000.0
2009-12-30 12:23:00,1.60795,1.60865,1.60795,1.60865,104300000.0
2009-12-30 12:24:00,1.6087,1.6087,1.60845,1.60865,53300000.0
2009-12-30 12:25:00,1.6086,1.60865,1.60845,1.60855,18300000.0
2009-12-30 12:26:00,1.6085,1.6086,1.60805,1.6086,107800000.0
2009-12-30 12:27:00,1.60855,1.60885,1.60805,1.60805,92100000.0
2009-12-30 12:28:00,1.6081,1.60815,1.60785,1.608,76400000.0
2009-12-30 12:29:00,1.60795,1.6082,1.6077,1.60795,120500000.0
2009-12-30 12:30:00,1.608,1.60875,1.6078,1.60855,148700000.0
2009-12-30 12:31:00,1.60855,1.60865,1.60825,1.6084,112500000.0
2009-12-30 12:32:00,1.6084,1.6086,1.608,1.608,68700000.0
2009-12-30 12:33:00,1.60805,1.6082,1.60685,1.60725,182900000.0
2009-12-30 12:34:00,1.60725,1.6077,1.60705,1.60725,108600000.0
2009-12-30 12:35:00,1.60725,1.60735,1.60695,1.60705,215900000.0
2009-12-30 12:36:00,1.60705,1.6076,1.607,1.6075,78300000.0
2009-12-30 12:37:00,1.6075,1.6075,1.60685,1.60695,97600000.0
2009-12-30 12:38:00,1.6069,1.6069,1.6064,1.6068,80400000.0
2009-12-30 12:39:00,1.6068,1.607,1.60645,1.6067,153900000.0
2009-12-30 12:40:00,1.60665,1.6071,1.60665,1.60705,116100000.0
2009-12-30 12:41:00,1.6071,1.60725,1.60685,1.60725,78900000.0
2009-12-30 12:42:00,1.6072,1.60745,1.60685,1.6071,49500000.0
2009-12-30 12:43:00,1.6072,1.6075,1.6069,1.60715,70400000.0
2009-12-30 12:44:00,1.60715,1.6073,1.60695,1.60695,34800000.0
2009-12-30 12:45:00,1.607,1.607,1.6068,1.6068,23600000.0
2009-12-30 12:46:00,1.6068,1.6068,1.60615,1.60615,45500000.0
2009-12-30 12:47:00,1.6062,1.6063,1.60585,1.606,126100000.0
2009-12-30 12:48:00,1.606,1.6064,1.60545,1.60585,137900000.0
2009-12-30 12:49:00,1.60585,1.606,1.6056,1.606,30700000.0
2009-12-30 12:50:00,1.60605,1.60605,1.6056,1.6058,38800000.0
2009-12-30 12:51:00,1.60575,1.6059,1.60575,1.6058,46600000.0
2009-12-30 12:52:00,1.6058,1.60595,1.6056,1.6056,58200000.0
2009-12-30 12:53:00,1.6056,1.60585,1.6056,1.60575,109300000.0
2009-12-30 12:54:00,1.60575,1.60585,1.6057,1.6058,20700000.0
2009-12-30 12:55:00,1.6059,1.6061,1.6059,1.60605,18500000.0
2009-12-30 12:56:00,1.60605,1.60615,1.606,1.60605,15000000.0
2009-12-30 12:57:00,1.60615,1.60615,1.60585,1.606,125600000.0
2009-12-30 12:58:00,1.606,1.60625,1.606,1.606,20700000.0
2009-12-30 12:59:00,1.60605,1.60625,1.606,1.606,39800000.0
2009-12-30 13:00:00,1.6061,1.6061,1.6058,1.60585,41200000.0
2009-12-30 13:01:00,1.60585,1.60605,1.60555,1.6057,84600000.0
2009-12-30 13:02:00,1.6057,1.6059,1.6057,1.6058,58500000.0
2009-12-30 13:03:00,1.60585,1.606,1.6056,1.6057,84800000.0
2009-12-30 13:04:00,1.6057,1.60585,1.6055,1.6056,86700000.0
2009-12-30 13:05:00,1.6056,1.60575,1.60535,1.60555,115600000.0
2009-12-30 13:06:00,1.60555,1.6056,1.6052,1.6055,91100000.0
2009-12-30 13:07:00,1.60545,1.60555,1.60515,1.60515,119000000.0
2009-12-30 13:08:00,1.60515,1.60515,1.60495,1.605,45400000.0
2009-12-30 13:09:00,1.60505,1.6052,1.60495,1.605,88200000.0
2009-12-30 13:10:00,1.605,1.6053,1.605,1.6052,58100000.0
2009-12-30 13:11:00,1.6053,1.60535,1.60495,1.60495,87100000.0
2009-12-30 13:12:00,1.6049,1.60535,1.6048,1.6052,85500000.0
2009-12-30 13:13:00,1.6052,1.6055,1.6052,1.6053,91800000.0
2009-12-30 13:14:00,1.6053,1.6055,1.60525,1.6053,71200000.0
2009-12-30 13:15:00,1.6053,1.6055,1.60515,1.6053,65900000.0
2009-12-30 13:16:00,1.60535,1.60555,1.60515,1.60535,108200000.0
2009-12-30 13:17:00,1.60535,1.6056,1.6052,1.6056,35500000.0
2009-12-30 13:18:00,1.6056,1.6056,1.60525,1.60525,82800000.0
2009-12-30 13:19:00,1.60525,1.60525,1.60475,1.60475,117600000.0
2009-12-30 13:20:00,1.6048,1.605,1.60475,1.60495,48500000.0
2009-12-30 13:21:00,1.605,1.605,1.6048,1.6048,42400000.0
2009-12-30 13:22:00,1.60475,1.60475,1.6043,1.6046,131500000.0
2009-12-30 13:23:00,1.6046,1.60485,1.6046,1.60465,34500000.0
2009-12-30 13:24:00,1.60465,1.6049,1.6045,1.6047,26500000.0
2009-12-30 13:25:00,1.6047,1.6049,1.60455,1.60475,62900000.0
2009-12-30 13:26:00,1.6049,1.6049,1.60405,1.60415,101700000.0
2009-12-30 13:27:00,1.60415,1.6042,1.60405,1.6042,46600000.0
2009-12-30 13:28:00,1.60415,1.60455,1.604,1.60455,106400000.0
2009-12-30 13:29:00,1.60445,1.60465,1.60435,1.60445,93800000.0
2009-12-30 13:30:00,1.60445,1.60465,1.6044,1.60445,34000000.0
2009-12-30 13:31:00,1.60445,1.60475,1.60425,1.6047,147600000.0
2009-12-30 13:32:00,1.6047,1.605,1.60435,1.60485,105300000.0
2009-12-30 13:33:00,1.60495,1.605,1.60465,1.60475,76700000.0
2009-12-30 13:34:00,1.60475,1.60475,1.6045,1.6045,86500000.0
2009-12-30 13:35:00,1.6045,1.60475,1.6043,1.60475,57900000.0
2009-12-30 13:36:00,1.60475,1.60485,1.60475,1.60475,19600000.0
2009-12-30 13:37:00,1.6047,1.6047,1.6046,1.60465,7600000.0
2009-12-30 13:38:00,1.60465,1.6048,1.60465,1.6048,17700000.0
2009-12-30 13:39:00,1.60475,1.60475,1.6047,1.6047,13600000.0
2009-12-30 13:40:00,1.6047,1.6048,1.6046,1.60465,39100000.0
2009-12-30 13:41:00,1.60465,1.60465,1.6044,1.60455,34000000.0
2009-12-30 13:42:00,1.60455,1.6046,1.6044,1.60455,14000000.0
2009-12-30 13:43:00,1.60455,1.60465,1.60435,1.60465,17900000.0
2009-12-30 13:44:00,1.60465,1.60475,1.60415,1.60435,67300000.0
2009-12-30 13:45:00,1.60435,1.6045,1.6042,1.60435,48200000.0
2009-12-30 13:46:00,1.60435,1.60435,1.60385,1.60395,88600000.0
2009-12-30 13:47:00,1.604,1.60415,1.6034,1.6035,114600000.0
2009-12-30 13:48:00,1.6035,1.6041,1.60335,1.6039,154900000.0
2009-12-30 13:49:00,1.6039,1.60395,1.60355,1.60385,121500000.0
2009-12-30 13:50:00,1.60385,1.6045,1.60365,1.6045,152300000.0
2009-12-30 13:51:00,1.6044,1.6045,1.6042,1.60435,60900000.0
2009-12-30 13:52:00,1.6043,1.60465,1.60405,1.6043,110300000.0
2009-12-30 13:53:00,1.6043,1.60465,1.604,1.60465,39300000.0
2009-12-30 13:54:00,1.60465,1.60505,1.6045,1.60475,88700000.0
2009-12-30 13:55:00,1.6047,1.60495,1.60465,1.60475,47000000.0
2009-12-30 13:56:00,1.6049,1.60515,1.60485,1.605,58100000.0
2009-12-30 13:57:00,1.605,1.60535,1.60485,1.605,83600000.0
2009-12-30 13:58:00,1.605,1.60505,1.6048,1.60485,39600000.0
2009-12-30 13:59:00,1.6048,1.6048,1.6046,1.6046,40000000.0
2009-12-30 14:00:00,1.6047,1.60505,1.6046,1.60505,100200000.0
2009-12-30 14:01:00,1.60505,1.6051,1.60475,1.60505,44400000.0
2009-12-30 14:02:00,1.60515,1.60515,1.6048,1.60505,51500000.0
2009-12-30 14:03:00,1.6051,1.6051,1.6048,1.6049,35600000.0
2009-12-30 14:04:00,1.6048,1.6049,1.60455,1.60485,49900000.0
2009-12-30 14:05:00,1.6049,1.60495,1.60475,1.60495,49200000.0
2009-12-30 14:06:00,1.60495,1.6051,1.60475,1.6048,63700000.0
2009-12-30 14:07:00,1.60475,1.60475,1.6045,1.60455,30200000.0
2009-12-30 14:08:00,1.60455,1.60455,1.6036,1.60395,91200000.0
2009-12-30 14:09:00,1.60395,1.60435,1.60395,1.60415,80900000.0
2009-12-30 14:10:00,1.60415,1.60475,1.60415,1.60465,108700000.0
2009-12-30 14:11:00,1.60465,1.6048,1.6041,1.6045,174000000.0
2009-12-30 14:12:00,1.6045,1.60495,1.6042,1.60495,127600000.0
2009-12-30 14:13:00,1.6049,1.60505,1.6046,1.60485,137800000.0
2009-12-30 14:14:00,1.60485,1.6051,1.60455,1.605,123200000.0
2009-12-30 14:15:00,1.60495,1.6053,1.6047,1.60485,92800000.0
2009-12-30 14:16:00,1.6048,1.60495,1.6045,1.60475,79200000.0
2009-12-30 14:17:00,1.6047,1.6053,1.6047,1.6053,90900000.0
2009-12-30 14:18:00,1.6053,1.6055,1.6053,1.6054,38600000.0
2009-12-30 14:19:00,1.60545,1.6057,1.60515,1.6053,43500000.0
2009-12-30 14:20:00,1.6053,1.6053,1.60455,1.60455,71900000.0
2009-12-30 14:21:00,1.60455,1.6047,1.6044,1.6047,33800000.0
2009-12-30 14:22:00,1.6047,1.6049,1.6046,1.6046,65100000.0
2009-12-30 14:23:00,1.60455,1.60485,1.60445,1.60445,50600000.0
2009-12-30 14:24:00,1.60445,1.6045,1.60425,1.6044,24400000.0
2009-12-30 14:25:00,1.60435,1.60435,1.60425,1.60425,30300000.0
2009-12-30 14:26:00,1.60415,1.6044,1.604,1.6042,69000000.0
2009-12-30 14:27:00,1.6043,1.6047,1.6043,1.60465,55500000.0
2009-12-30 14:28:00,1.60465,1.6049,1.6045,1.60485,92400000.0
2009-12-30 14:29:00,1.6048,1.605,1.60475,1.60485,29800000.0
2009-12-30 14:30:00,1.60485,1.60495,1.6047,1.6048,70500000.0
2009-12-30 14:31:00,1.6049,1.60495,1.6047,1.60485,27100000.0
2009-12-30 14:32:00,1.6048,1.60495,1.6047,1.6048,31200000.0
2009-12-30 14:33:00,1.6048,1.6049,1.60455,1.6048,34600000.0
2009-12-30 14:34:00,1.6048,1.60495,1.6045,1.60455,42100000.0
2009-12-30 14:35:00,1.6046,1.6046,1.6042,1.6043,63800000.0
2009-12-30 14:36:00,1.6042,1.60435,1.60405,1.60425,46900000.0
2009-12-30 14:37:00,1.60425,1.6046,1.6042,1.60445,27700000.0
2009-12-30 14:38:00,1.60445,1.60505,1.60445,1.6048,44700000.0
2009-12-30 14:39:00,1.6048,1.6048,1.6046,1.6046,27800000.0
2009-12-30 14:40:00,1.60465,1.605,1.60465,1.6049,32600000.0
2009-12-30 14:41:00,1.6049,1.605,1.6049,1.605,8800000.0
2009-12-30 14:42:00,1.605,1.605,1.60455,1.6049,44900000.0
2009-12-30 14:43:00,1.6049,1.6049,1.6046,1.6048,43400000.0
2009-12-30 14:44:00,1.6048,1.6048,1.6045,1.60465,39100000.0
2009-12-30 14:45:00,1.60455,1.60515,1.60445,1.6051,57000000.0
2009-12-30 14:46:00,1.60515,1.60525,1.60495,1.6051,51600000.0
2009-12-30 14:47:00,1.60515,1.6052,1.605,1.605,24400000.0
2009-12-30 14:48:00,1.605,1.60525,1.60485,1.60495,38100000.0
2009-12-30 14:49:00,1.60485,1.6049,1.60475,1.6049,24300000.0
2009-12-30 14:50:00,1.6049,1.60505,1.60475,1.6049,25700000.0
2009-12-30 14:51:00,1.6048,1.6054,1.6048,1.6053,44500000.0
2009-12-30 14:52:00,1.6053,1.6054,1.605,1.6051,32400000.0
2009-12-30 14:53:00,1.6051,1.6053,1.6051,1.60525,34500000.0
2009-12-30 14:54:00,1.60525,1.60535,1.605,1.605,37000000.0
2009-12-30 14:55:00,1.60515,1.6052,1.605,1.60515,23800000.0
2009-12-30 14:56:00,1.6052,1.6054,1.6051,1.6051,43900000.0
2009-12-30 14:57:00,1.6052,1.6054,1.6052,1.6053,10000000.0
2009-12-30 14:58:00,1.6053,1.6054,1.6051,1.6051,36800000.0
2009-12-30 14:59:00,1.6051,1.6053,1.6049,1.6049,84100000.0
2009-12-30 15:00:00,1.6049,1.60515,1.6047,1.6047,101100000.0
2009-12-30 15:01:00,1.6047,1.60495,1.6047,1.6048,37400000.0
2009-12-30 15:02:00,1.60465,1.60485,1.6044,1.6046,54400000.0
2009-12-30 15:03:00,1.6046,1.60475,1.6046,1.60475,13000000.0
2009-12-30 15:04:00,1.60475,1.60475,1.60465,1.6047,8000000.0
2009-12-30 15:05:00,1.6047,1.60475,1.60425,1.6044,122200000.0
2009-12-30 15:06:00,1.60435,1.6044,1.6043,1.6043,139600000.0
2009-12-30 15:07:00,1.60435,1.6044,1.6043,1.60435,57900000.0
2009-12-30 15:08:00,1.6043,1.60445,1.6042,1.60445,69800000.0
2009-12-30 15:09:00,1.6044,1.6044,1.60425,1.60435,44400000.0
2009-12-30 15:10:00,1.6044,1.6044,1.6042,1.6042,58700000.0
2009-12-30 15:11:00,1.60425,1.60425,1.6038,1.6038,105600000.0
2009-12-30 15:12:00,1.60395,1.60405,1.60375,1.60385,72300000.0
2009-12-30 15:13:00,1.6039,1.6039,1.60305,1.60325,173700000.0
2009-12-30 15:14:00,1.60325,1.6035,1.603,1.60335,115600000.0
2009-12-30 15:15:00,1.60335,1.60365,1.6032,1.6034,112400000.0
2009-12-30 15:16:00,1.60345,1.60395,1.60335,1.6038,76600000.0
2009-12-30 15:17:00,1.60395,1.60395,1.6036,1.60375,48400000.0
2009-12-30 15:18:00,1.60375,1.6042,1.6037,1.6039,35300000.0
2009-12-30 15:19:00,1.6041,1.60425,1.6039,1.60405,56000000.0
2009-12-30 15:20:00,1.60395,1.60445,1.60395,1.60425,88000000.0
2009-12-30 15:21:00,1.6042,1.6046,1.60405,1.60435,75700000.0
2009-12-30 15:22:00,1.6043,1.60435,1.60385,1.60395,149400000.0
2009-12-30 15:23:00,1.60395,1.60395,1.60365,1.60375,55100000.0
2009-12-30 15:24:00,1.60375,1.604,1.60365,1.6039,46600000.0
2009-12-30 15:25:00,1.604,1.604,1.60315,1.6033,117300000.0
2009-12-30 15:26:00,1.60325,1.60355,1.60315,1.6033,71200000.0
2009-12-30 15:27:00,1.6033,1.60335,1.60325,1.60325,42500000.0
2009-12-30 15:28:00,1.6034,1.60395,1.6034,1.6039,54800000.0
2009-12-30 15:29:00,1.60395,1.60405,1.60395,1.60395,15800000.0
2009-12-30 15:30:00,1.60395,1.60405,1.60375,1.60385,41500000.0
2009-12-30 15:31:00,1.6039,1.60405,1.60365,1.60405,50900000.0
2009-12-30 15:32:00,1.6037,1.60415,1.6037,1.60385,86600000.0
2009-12-30 15:33:00,1.60385,1.6041,1.6037,1.604,124400000.0
2009-12-30 15:34:00,1.604,1.60405,1.60365,1.60365,63900000.0
2009-12-30 15:35:00,1.60365,1.6039,1.60355,1.60375,73400000.0
2009-12-30 15:36:00,1.6037,1.60375,1.60345,1.6035,59000000.0
2009-12-30 15:37:00,1.6035,1.60365,1.60335,1.6034,91200000.0
2009-12-30 15:38:00,1.6034,1.60355,1.6034,1.60345,33100000.0
2009-12-30 15:39:00,1.60345,1.60445,1.6034,1.60415,78000000.0
2009-12-30 15:40:00,1.6042,1.6049,1.6042,1.60445,128200000.0
2009-12-30 15:41:00,1.6044,1.6045,1.604,1.6043,102900000.0
2009-12-30 15:42:00,1.60425,1.6043,1.60375,1.60385,96400000.0
2009-12-30 15:43:00,1.6037,1.60405,1.6036,1.6036,95600000.0
2009-12-30 15:44:00,1.60365,1.60395,1.6034,1.6037,111500000.0
2009-12-30 15:45:00,1.60365,1.6038,1.6032,1.60325,78800000.0
2009-12-30 15:46:00,1.60325,1.60355,1.603,1.6031,104100000.0
2009-12-30 15:47:00,1.6031,1.60355,1.603,1.60355,60300000.0
2009-12-30 15:48:00,1.6036,1.60365,1.60325,1.60355,40000000.0
2009-12-30 15:49:00,1.6035,1.6036,1.60345,1.60355,29700000.0
2009-12-30 15:50:00,1.6036,1.60375,1.6035,1.6035,48600000.0
2009-12-30 15:51:00,1.60345,1.6037,1.60345,1.6035,37600000.0
2009-12-30 15:52:00,1.6035,1.6037,1.6034,1.6034,37100000.0
2009-12-30 15:53:00,1.60345,1.60355,1.6034,1.60355,34700000.0
2009-12-30 15:54:00,1.60355,1.60355,1.60315,1.6035,47000000.0
2009-12-30 15:55:00,1.60345,1.60365,1.60325,1.60335,72000000.0
2009-12-30 15:56:00,1.6033,1.6034,1.603,1.6032,36200000.0
2009-12-30 15:57:00,1.6033,1.6034,1.60285,1.60285,121900000.0
2009-12-30 15:58:00,1.60285,1.60315,1.6028,1.6031,116200000.0
2009-12-30 15:59:00,1.6031,1.6034,1.60305,1.60335,77500000.0
2009-12-30 16:00:00,1.60325,1.6034,1.60255,1.6029,85300000.0
2009-12-30 16:01:00,1.603,1.6031,1.60275,1.60275,97000000.0
2009-12-30 16:02:00,1.6028,1.6031,1.6027,1.60295,34500000.0
2009-12-30 16:03:00,1.6031,1.60335,1.6028,1.6033,70600000.0
2009-12-30 16:04:00,1.6033,1.6034,1.6029,1.603,143700000.0
2009-12-30 16:05:00,1.6031,1.60355,1.60305,1.6034,155300000.0
2009-12-30 16:06:00,1.6034,1.6036,1.6032,1.60345,160700000.0
2009-12-30 16:07:00,1.60345,1.6036,1.60315,1.60325,95800000.0
2009-12-30 16:08:00,1.60325,1.6037,1.6032,1.6035,63200000.0
2009-12-30 16:09:00,1.60355,1.6042,1.60345,1.6037,88200000.0
2009-12-30 16:10:00,1.6037,1.6039,1.60345,1.60385,99800000.0
2009-12-30 16:11:00,1.60385,1.6042,1.6038,1.6039,83100000.0
2009-12-30 16:12:00,1.60395,1.6043,1.6038,1.6042,114400000.0
2009-12-30 16:13:00,1.60425,1.60445,1.60385,1.60405,84100000.0
2009-12-30 16:14:00,1.60415,1.60425,1.6038,1.60405,91500000.0
2009-12-30 16:15:00,1.604,1.60435,1.60395,1.60435,60600000.0
2009-12-30 16:16:00,1.60445,1.6048,1.60395,1.60455,96000000.0
2009-12-30 16:17:00,1.6045,1.6046,1.604,1.60405,64100000.0
2009-12-30 16:18:00,1.60395,1.6041,1.6037,1.60375,52800000.0
2009-12-30 16:19:00,1.6036,1.60405,1.60345,1.60395,100200000.0
2009-12-30 16:20:00,1.60405,1.6044,1.60375,1.60405,163500000.0
2009-12-30 16:21:00,1.60395,1.6041,1.6035,1.60375,106600000.0
2009-12-30 16:22:00,1.6037,1.60385,1.60335,1.6034,125200000.0
2009-12-30 16:23:00,1.60345,1.6036,1.60325,1.60355,56700000.0
2009-12-30 16:24:00,1.6036,1.6038,1.60345,1.6037,60200000.0
2009-12-30 16:25:00,1.6037,1.60375,1.60345,1.6037,102700000.0
2009-12-30 16:26:00,1.6036,1.6038,1.60335,1.60355,96000000.0
2009-12-30 16:27:00,1.60365,1.60365,1.60315,1.60325,91100000.0
2009-12-30 16:28:00,1.60315,1.6032,1.60295,1.60305,95800000.0
2009-12-30 16:29:00,1.603,1.60315,1.60285,1.60295,127000000.0
2009-12-30 16:30:00,1.6031,1.6033,1.60265,1.60315,141200000.0
2009-12-30 16:31:00,1.6031,1.6032,1.60285,1.60315,129900000.0
2009-12-30 16:32:00,1.6031,1.60355,1.603,1.60335,105200000.0
2009-12-30 16:33:00,1.6033,1.60375,1.60305,1.60335,162200000.0
2009-12-30 16:34:00,1.6035,1.6043,1.60335,1.60395,141400000.0
2009-12-30 16:35:00,1.60395,1.6044,1.60385,1.60415,153600000.0
2009-12-30 16:36:00,1.6042,1.60435,1.6038,1.60385,116700000.0
2009-12-30 16:37:00,1.6038,1.604,1.60355,1.6036,86200000.0
2009-12-30 16:38:00,1.60355,1.60395,1.60355,1.60375,181300000.0
2009-12-30 16:39:00,1.60375,1.6039,1.60315,1.60325,158900000.0
2009-12-30 16:40:00,1.6034,1.6034,1.60255,1.60275,163600000.0
2009-12-30 16:41:00,1.6027,1.60305,1.6022,1.60275,121600000.0
2009-12-30 16:42:00,1.60275,1.60295,1.6017,1.6022,168900000.0
2009-12-30 16:43:00,1.60215,1.60245,1.6019,1.6019,132000000.0
2009-12-30 16:44:00,1.60195,1.60275,1.60195,1.60275,119900000.0
2009-12-30 16:45:00,1.60265,1.6029,1.602,1.60225,163800000.0
2009-12-30 16:46:00,1.60225,1.60225,1.6017,1.6021,92100000.0
2009-12-30 16:47:00,1.60205,1.6021,1.6012,1.6021,106900000.0
2009-12-30 16:48:00,1.6021,1.6021,1.60115,1.60125,118700000.0
2009-12-30 16:49:00,1.60135,1.6021,1.6011,1.60195,158000000.0
2009-12-30 16:50:00,1.60195,1.602,1.6015,1.60165,127900000.0
2009-12-30 16:51:00,1.60155,1.6019,1.60145,1.60185,74900000.0
2009-12-30 16:52:00,1.60185,1.6019,1.6014,1.60145,58100000.0
2009-12-30 16:53:00,1.60145,1.6016,1.6009,1.60145,127000000.0
2009-12-30 16:54:00,1.6013,1.6014,1.60075,1.60085,136700000.0
2009-12-30 16:55:00,1.60085,1.60105,1.60055,1.6009,127200000.0
2009-12-30 16:56:00,1.6009,1.60115,1.60065,1.60105,114800000.0
2009-12-30 16:57:00,1.60105,1.60135,1.60045,1.6007,103300000.0
2009-12-30 16:58:00,1.6007,1.6008,1.60025,1.6004,132600000.0
2009-12-30 16:59:00,1.6004,1.60105,1.6003,1.60055,140300000.0
2009-12-30 17:00:00,1.6006,1.601,1.60045,1.60095,102300000.0
2009-12-30 17:01:00,1.60095,1.6011,1.6007,1.60075,85700000.0
2009-12-30 17:02:00,1.60095,1.60125,1.6007,1.60105,107100000.0
2009-12-30 17:03:00,1.601,1.6015,1.601,1.60115,118800000.0
2009-12-30 17:04:00,1.60115,1.60145,1.60105,1.60135,82900000.0
2009-12-30 17:05:00,1.60135,1.60155,1.6012,1.6015,98800000.0
2009-12-30 17:06:00,1.60145,1.6015,1.60115,1.6013,66700000.0
2009-12-30 17:07:00,1.6013,1.60135,1.601,1.60105,56000000.0
2009-12-30 17:08:00,1.60105,1.6014,1.60105,1.6012,38600000.0
2009-12-30 17:09:00,1.6012,1.6016,1.6012,1.60145,99700000.0
2009-12-30 17:10:00,1.6014,1.6017,1.6012,1.60165,106300000.0
2009-12-30 17:11:00,1.6017,1.6017,1.60135,1.6015,53600000.0
2009-12-30 17:12:00,1.6015,1.6019,1.60125,1.60165,77200000.0
2009-12-30 17:13:00,1.6016,1.602,1.6015,1.6019,70500000.0
2009-12-30 17:14:00,1.6019,1.60205,1.6017,1.60185,59300000.0
2009-12-30 17:15:00,1.60185,1.60205,1.6014,1.6014,85100000.0
2009-12-30 17:16:00,1.6014,1.6014,1.6007,1.60095,166200000.0
2009-12-30 17:17:00,1.6009,1.60095,1.60035,1.6009,121900000.0
2009-12-30 17:18:00,1.601,1.601,1.60055,1.60085,139800000.0
2009-12-30 17:19:00,1.6008,1.601,1.60045,1.6005,124200000.0
2009-12-30 17:20:00,1.6006,1.60105,1.60015,1.601,81600000.0
2009-12-30 17:21:00,1.6009,1.60155,1.6009,1.60145,127500000.0
2009-12-30 17:22:00,1.6014,1.6016,1.6008,1.6011,72300000.0
2009-12-30 17:23:00,1.60105,1.6014,1.60095,1.60135,87300000.0
2009-12-30 17:24:00,1.60125,1.6016,1.60115,1.6016,70900000.0
2009-12-30 17:25:00,1.60155,1.6019,1.60145,1.6019,46700000.0
2009-12-30 17:26:00,1.6019,1.6022,1.6017,1.6022,150700000.0
2009-12-30 17:27:00,1.6022,1.6023,1.60175,1.6018,59200000.0
2009-12-30 17:28:00,1.6018,1.60185,1.6016,1.6016,47700000.0
2009-12-30 17:29:00,1.60155,1.6017,1.60155,1.60165,49300000.0
2009-12-30 17:30:00,1.60165,1.6019,1.6014,1.6014,93100000.0
2009-12-30 17:31:00,1.60125,1.6018,1.60125,1.60165,88100000.0
2009-12-30 17:32:00,1.6016,1.60205,1.60145,1.6017,121800000.0
2009-12-30 17:33:00,1.6018,1.6019,1.60155,1.6019,127500000.0
2009-12-30 17:34:00,1.6019,1.60205,1.60155,1.60185,75800000.0
2009-12-30 17:35:00,1.60185,1.602,1.60145,1.60155,76200000.0
2009-12-30 17:36:00,1.60155,1.6018,1.60155,1.6016,89200000.0
2009-12-30 17:37:00,1.6016,1.6023,1.6016,1.6019,116700000.0
2009-12-30 17:38:00,1.60185,1.6019,1.60155,1.6017,63800000.0
2009-12-30 17:39:00,1.6017,1.6019,1.60145,1.60155,67600000.0
2009-12-30 17:40:00,1.60155,1.60175,1.6013,1.60175,136300000.0
2009-12-30 17:41:00,1.60175,1.60205,1.6015,1.6018,167100000.0
2009-12-30 17:42:00,1.60175,1.6018,1.60045,1.6006,201400000.0
2009-12-30 17:43:00,1.60065,1.60115,1.60055,1.6009,176600000.0
2009-12-30 17:44:00,1.6009,1.6012,1.6008,1.6009,121500000.0
2009-12-30 17:45:00,1.60085,1.60115,1.60085,1.60085,146900000.0
2009-12-30 17:46:00,1.6009,1.601,1.6005,1.60055,126500000.0
2009-12-30 17:47:00,1.6006,1.60085,1.6002,1.60055,145100000.0
2009-12-30 17:48:00,1.6005,1.60065,1.60015,1.6002,176100000.0
2009-12-30 17:49:00,1.60025,1.60055,1.60015,1.60045,97700000.0
2009-12-30 17:50:00,1.60035,1.6012,1.60015,1.6012,148000000.0
2009-12-30 17:51:00,1.60115,1.6015,1.60075,1.6009,148100000.0
2009-12-30 17:52:00,1.6009,1.60105,1.60025,1.6006,144700000.0
2009-12-30 17:53:00,1.60055,1.60115,1.6005,1.60055,184900000.0
2009-12-30 17:54:00,1.60055,1.60115,1.60045,1.6011,124200000.0
2009-12-30 17:55:00,1.60105,1.6019,1.60105,1.6016,121900000.0
2009-12-30 17:56:00,1.60155,1.60175,1.60115,1.6015,108600000.0
2009-12-30 17:57:00,1.60145,1.6021,1.6013,1.60175,107200000.0
2009-12-30 17:58:00,1.60185,1.60185,1.60125,1.6017,86900000.0
2009-12-30 17:59:00,1.6017,1.60185,1.60045,1.6005,193200000.0
2009-12-30 18:00:00,1.60055,1.60095,1.6004,1.6009,154800000.0
2009-12-30 18:01:00,1.6009,1.6016,1.60085,1.60125,187700000.0
2009-12-30 18:02:00,1.60125,1.6015,1.601,1.6014,124100000.0
2009-12-30 18:03:00,1.60145,1.60165,1.601,1.601,74200000.0
2009-12-30 18:04:00,1.6012,1.60125,1.60045,1.6005,93300000.0
2009-12-30 18:05:00,1.6005,1.60075,1.60015,1.6004,114900000.0
2009-12-30 18:06:00,1.6004,1.6007,1.6004,1.60055,99700000.0
2009-12-30 18:07:00,1.60055,1.60055,1.60005,1.6001,97700000.0
2009-12-30 18:08:00,1.6002,1.6004,1.59965,1.59985,76900000.0
2009-12-30 18:09:00,1.59985,1.6006,1.59985,1.6006,115400000.0
2009-12-30 18:10:00,1.60055,1.6008,1.60055,1.6006,47900000.0
2009-12-30 18:11:00,1.6007,1.6008,1.60035,1.6005,80500000.0
2009-12-30 18:12:00,1.6006,1.60095,1.60055,1.60085,108000000.0
2009-12-30 18:13:00,1.60075,1.60085,1.60065,1.60085,95400000.0
2009-12-30 18:14:00,1.60095,1.60095,1.6006,1.60085,44900000.0
2009-12-30 18:15:00,1.6008,1.6009,1.6006,1.60085,63400000.0
2009-12-30 18:16:00,1.60085,1.6009,1.60055,1.6006,51600000.0
2009-12-30 18:17:00,1.60055,1.6008,1.6002,1.6002,171400000.0
2009-12-30 18:18:00,1.6004,1.60045,1.60005,1.60035,90400000.0
2009-12-30 18:19:00,1.6003,1.6003,1.5997,1.60005,198900000.0
2009-12-30 18:20:00,1.60005,1.6001,1.5999,1.59995,58800000.0
2009-12-30 18:21:00,1.6,1.60025,1.5999,1.6001,71100000.0
2009-12-30 18:22:00,1.6002,1.60035,1.5999,1.6002,109500000.0
2009-12-30 18:23:00,1.6002,1.60045,1.59975,1.59985,113500000.0
2009-12-30 18:24:00,1.5999,1.6002,1.5999,1.6002,92300000.0
2009-12-30 18:25:00,1.6002,1.6005,1.6,1.6004,68500000.0
2009-12-30 18:26:00,1.60035,1.60085,1.59955,1.59975,77400000.0
2009-12-30 18:27:00,1.59985,1.6,1.59965,1.59975,33800000.0
2009-12-30 18:28:00,1.59985,1.6003,1.5997,1.6002,67900000.0
2009-12-30 18:29:00,1.6002,1.6004,1.6002,1.6004,70300000.0
2009-12-30 18:30:00,1.6003,1.60065,1.60005,1.6006,94800000.0
2009-12-30 18:31:00,1.6007,1.6007,1.60005,1.6001,70500000.0
2009-12-30 18:32:00,1.60005,1.6003,1.60005,1.6003,55700000.0
2009-12-30 18:33:00,1.6002,1.6006,1.6001,1.60045,80900000.0
2009-12-30 18:34:00,1.60035,1.60045,1.60005,1.60025,98100000.0
2009-12-30 18:35:00,1.6003,1.60045,1.60015,1.6003,55000000.0
2009-12-30 18:36:00,1.6003,1.6007,1.60025,1.6004,64000000.0
2009-12-30 18:37:00,1.6004,1.60075,1.60025,1.60055,112700000.0
2009-12-30 18:38:00,1.60055,1.6006,1.6001,1.6005,95900000.0
2009-12-30 18:39:00,1.6006,1.6011,1.6003,1.6008,58000000.0
2009-12-30 18:40:00,1.6007,1.60085,1.60035,1.60035,57800000.0
2009-12-30 18:41:00,1.60035,1.6006,1.60025,1.6006,67400000.0
2009-12-30 18:42:00,1.6006,1.60065,1.6004,1.6004,36700000.0
2009-12-30 18:43:00,1.60045,1.60105,1.6004,1.60105,50300000.0
2009-12-30 18:44:00,1.6008,1.601,1.60045,1.60075,65300000.0
2009-12-30 18:45:00,1.60075,1.60085,1.60065,1.60085,46200000.0
2009-12-30 18:46:00,1.60065,1.60095,1.60065,1.6008,47200000.0
2009-12-30 18:47:00,1.6008,1.6009,1.6004,1.6004,58500000.0
2009-12-30 18:48:00,1.6003,1.6005,1.59995,1.60005,60600000.0
2009-12-30 18:49:00,1.6003,1.6007,1.60005,1.6007,123600000.0
2009-12-30 18:50:00,1.60055,1.60115,1.6005,1.6007,155600000.0
2009-12-30 18:51:00,1.60065,1.601,1.6006,1.601,78900000.0
2009-12-30 18:52:00,1.601,1.6011,1.60055,1.60055,107000000.0
2009-12-30 18:53:00,1.60055,1.60085,1.60045,1.60055,46200000.0
2009-12-30 18:54:00,1.6006,1.6008,1.60055,1.6007,51700000.0
2009-12-30 18:55:00,1.60075,1.6011,1.60045,1.60085,87500000.0
2009-12-30 18:56:00,1.6009,1.60105,1.6006,1.6008,82000000.0
2009-12-30 18:57:00,1.60085,1.60115,1.6006,1.60075,119000000.0
2009-12-30 18:58:00,1.60075,1.60095,1.60055,1.60075,102800000.0
2009-12-30 18:59:00,1.6006,1.60095,1.60035,1.60065,82400000.0
2009-12-30 19:00:00,1.6005,1.60085,1.6003,1.60055,143800000.0
2009-12-30 19:01:00,1.6006,1.60065,1.60045,1.6005,59400000.0
2009-12-30 19:02:00,1.60045,1.60055,1.60035,1.6005,32400000.0
2009-12-30 19:03:00,1.6005,1.6007,1.6004,1.6007,17900000.0
2009-12-30 19:04:00,1.6007,1.60095,1.6007,1.6007,21400000.0
2009-12-30 19:05:00,1.6008,1.60085,1.6007,1.6007,30100000.0
2009-12-30 19:06:00,1.60075,1.601,1.6006,1.601,31900000.0
2009-12-30 19:07:00,1.601,1.60145,1.601,1.6013,33900000.0
2009-12-30 19:08:00,1.60125,1.6031,1.6012,1.60245,97500000.0
2009-12-30 19:09:00,1.6025,1.6025,1.602,1.6025,122000000.0
2009-12-30 19:10:00,1.6024,1.6027,1.6022,1.60225,67900000.0
2009-12-30 19:11:00,1.6022,1.60245,1.602,1.60235,81500000.0
2009-12-30 19:12:00,1.60245,1.60245,1.6018,1.6023,112500000.0
2009-12-30 19:13:00,1.6022,1.60235,1.6021,1.6023,137000000.0
2009-12-30 19:14:00,1.6023,1.6032,1.6023,1.60305,109300000.0
2009-12-30 19:15:00,1.60295,1.6037,1.60295,1.6033,98400000.0
2009-12-30 19:16:00,1.6033,1.60335,1.6027,1.60285,47600000.0
2009-12-30 19:17:00,1.6027,1.60275,1.6022,1.60235,93500000.0
2009-12-30 19:18:00,1.60235,1.60255,1.60205,1.6023,90700000.0
2009-12-30 19:19:00,1.6023,1.60235,1.6021,1.6021,48100000.0
2009-12-30 19:20:00,1.6021,1.6028,1.602,1.60275,74500000.0
2009-12-30 19:21:00,1.60275,1.6028,1.60195,1.60205,100400000.0
2009-12-30 19:22:00,1.60205,1.60205,1.60165,1.60165,84200000.0
2009-12-30 19:23:00,1.60165,1.60205,1.6016,1.60195,151600000.0
2009-12-30 19:24:00,1.602,1.6021,1.60175,1.60175,30200000.0
2009-12-30 19:25:00,1.60185,1.60235,1.60185,1.60225,28300000.0
2009-12-30 19:26:00,1.6022,1.60225,1.602,1.6021,38000000.0
2009-12-30 19:27:00,1.60215,1.6023,1.60155,1.6021,107800000.0
2009-12-30 19:28:00,1.60205,1.6021,1.602,1.602,16600000.0
2009-12-30 19:29:00,1.602,1.602,1.6016,1.60175,51400000.0
2009-12-30 19:30:00,1.60175,1.60205,1.6016,1.60195,62500000.0
2009-12-30 19:31:00,1.60195,1.6023,1.60195,1.60225,27300000.0
2009-12-30 19:32:00,1.60225,1.60265,1.60225,1.60255,33200000.0
2009-12-30 19:33:00,1.60255,1.6029,1.60255,1.60275,49300000.0
2009-12-30 19:34:00,1.60285,1.6029,1.60235,1.60235,59400000.0
2009-12-30 19:35:00,1.60235,1.60255,1.60225,1.60235,102500000.0
2009-12-30 19:36:00,1.60235,1.6024,1.6019,1.60205,41700000.0
2009-12-30 19:37:00,1.6021,1.6022,1.60205,1.60215,18100000.0
2009-12-30 19:38:00,1.60215,1.60215,1.6019,1.60205,29300000.0
2009-12-30 19:39:00,1.60205,1.60205,1.60175,1.60185,31000000.0
2009-12-30 19:40:00,1.60185,1.6022,1.60185,1.6021,59700000.0
2009-12-30 19:41:00,1.60205,1.60215,1.6018,1.6018,88800000.0
2009-12-30 19:42:00,1.6019,1.60195,1.60165,1.6018,73800000.0
2009-12-30 19:43:00,1.60195,1.60205,1.60195,1.602,29900000.0
2009-12-30 19:44:00,1.6021,1.6021,1.60185,1.60195,52400000.0
2009-12-30 19:45:00,1.60185,1.6022,1.60185,1.60205,43800000.0
2009-12-30 19:46:00,1.60215,1.60245,1.60205,1.60225,85600000.0
2009-12-30 19:47:00,1.6022,1.60235,1.60165,1.60185,76400000.0
2009-12-30 19:48:00,1.60195,1.6022,1.6018,1.6021,82500000.0
2009-12-30 19:49:00,1.602,1.602,1.6019,1.6019,6100000.0
2009-12-30 19:50:00,1.6019,1.60205,1.60175,1.60175,87700000.0
2009-12-30 19:51:00,1.6018,1.60185,1.60165,1.60165,18700000.0
2009-12-30 19:52:00,1.60165,1.60165,1.6014,1.60145,30200000.0
2009-12-30 19:53:00,1.60145,1.6015,1.6014,1.6014,11700000.0
2009-12-30 19:54:00,1.60145,1.60185,1.60145,1.60185,43100000.0
2009-12-30 19:55:00,1.60185,1.6019,1.6017,1.60185,21100000.0
2009-12-30 19:56:00,1.60185,1.60185,1.60145,1.6015,41300000.0
2009-12-30 19:57:00,1.60155,1.6016,1.6015,1.6016,6600000.0
2009-12-30 19:58:00,1.60165,1.6019,1.60155,1.6019,44900000.0
2009-12-30 19:59:00,1.60185,1.6023,1.60175,1.6023,40100000.0
2009-12-30 20:00:00,1.6024,1.60245,1.6021,1.60245,55500000.0
2009-12-30 20:01:00,1.60235,1.6024,1.6017,1.6023,49500000.0
2009-12-30 20:02:00,1.60235,1.6029,1.6023,1.60235,129800000.0
2009-12-30 20:03:00,1.6023,1.6024,1.60185,1.60215,53400000.0
2009-12-30 20:04:00,1.60185,1.6022,1.60185,1.6021,31100000.0
2009-12-30 20:05:00,1.60205,1.60205,1.6016,1.6016,66400000.0
2009-12-30 20:06:00,1.6016,1.60165,1.60135,1.6016,37500000.0
2009-12-30 20:07:00,1.6016,1.6017,1.60145,1.60155,22900000.0
2009-12-30 20:08:00,1.60155,1.6017,1.60155,1.6016,38300000.0
2009-12-30 20:09:00,1.60165,1.60185,1.6016,1.6017,42500000.0
2009-12-30 20:10:00,1.6017,1.6017,1.60155,1.60155,4000000.0
2009-12-30 20:11:00,1.6016,1.60165,1.6016,1.6016,9200000.0
2009-12-30 20:12:00,1.6016,1.6016,1.6015,1.6015,25200000.0
2009-12-30 20:13:00,1.60165,1.60205,1.6016,1.6019,41200000.0
2009-12-30 20:14:00,1.6019,1.6019,1.6018,1.6018,40100000.0
2009-12-30 20:15:00,1.6018,1.6018,1.60145,1.6016,21100000.0
2009-12-30 20:16:00,1.6016,1.6016,1.60145,1.6015,14100000.0
2009-12-30 20:17:00,1.6015,1.6016,1.6015,1.6016,19600000.0
2009-12-30 20:18:00,1.6016,1.6018,1.6015,1.6017,35400000.0
2009-12-30 20:19:00,1.60175,1.6018,1.6015,1.60165,24400000.0
2009-12-30 20:20:00,1.60165,1.6017,1.60165,1.60165,50900000.0
2009-12-30 20:21:00,1.60165,1.6027,1.6016,1.6027,51300000.0
2009-12-30 20:22:00,1.6027,1.60275,1.6026,1.60265,49400000.0
2009-12-30 20:23:00,1.6027,1.60275,1.6025,1.60255,25400000.0
2009-12-30 20:24:00,1.60265,1.603,1.6026,1.603,35800000.0
2009-12-30 20:25:00,1.60305,1.6031,1.6028,1.6028,43500000.0
2009-12-30 20:26:00,1.6027,1.6027,1.6027,1.6027,1500000.0
2009-12-30 20:27:00,1.6027,1.6027,1.6027,1.6027,3000000.0
2009-12-30 20:28:00,1.6028,1.60325,1.60265,1.6031,68400000.0
2009-12-30 20:29:00,1.6031,1.6036,1.6031,1.60335,58300000.0
2009-12-30 20:30:00,1.6034,1.6038,1.6034,1.6037,37800000.0
2009-12-30 20:31:00,1.60365,1.6039,1.60365,1.60385,15900000.0
2009-12-30 20:32:00,1.6039,1.60395,1.6039,1.60395,3200000.0
2009-12-30 20:33:00,1.6039,1.60395,1.6039,1.6039,7900000.0
2009-12-30 20:34:00,1.6038,1.6039,1.6036,1.60375,42200000.0
2009-12-30 20:35:00,1.6038,1.60395,1.6038,1.60395,10500000.0
2009-12-30 20:36:00,1.6039,1.6039,1.6035,1.6035,9200000.0
2009-12-30 20:37:00,1.60355,1.60355,1.6033,1.6034,26900000.0
2009-12-30 20:38:00,1.6034,1.6035,1.6034,1.6035,10500000.0
2009-12-30 20:39:00,1.6035,1.60355,1.6035,1.60355,4700000.0
2009-12-30 20:40:00,1.60355,1.60355,1.6033,1.6033,37600000.0
2009-12-30 20:41:00,1.60345,1.60345,1.60325,1.60325,16700000.0
2009-12-30 20:42:00,1.6033,1.6033,1.6029,1.60305,46900000.0
2009-12-30 20:43:00,1.6031,1.60325,1.603,1.60325,29200000.0
2009-12-30 20:44:00,1.6033,1.6033,1.603,1.603,26700000.0
2009-12-30 20:45:00,1.60315,1.6036,1.6031,1.6033,15900000.0
2009-12-30 20:46:00,1.60335,1.60335,1.60335,1.60335,1500000.0
2009-12-30 20:47:00,1.6034,1.60365,1.6034,1.60365,23400000.0
2009-12-30 20:48:00,1.60365,1.60365,1.6035,1.6035,15000000.0
2009-12-30 20:49:00,1.6035,1.6035,1.6033,1.60335,24700000.0
2009-12-30 20:50:00,1.6033,1.6036,1.6033,1.60355,23000000.0
2009-12-30 20:51:00,1.60345,1.60355,1.60315,1.60315,34800000.0
2009-12-30 20:52:00,1.6031,1.60315,1.6031,1.6031,10700000.0
2009-12-30 20:53:00,1.60315,1.60325,1.60315,1.6032,14300000.0
2009-12-30 20:54:00,1.60305,1.6031,1.60305,1.60305,8800000.0
2009-12-30 20:55:00,1.60305,1.60315,1.60305,1.60305,6100000.0
2009-12-30 20:56:00,1.603,1.603,1.60265,1.60265,18200000.0
2009-12-30 20:57:00,1.60265,1.60265,1.6025,1.6025,11800000.0
2009-12-30 20:58:00,1.6024,1.60245,1.6023,1.60245,13300000.0
2009-12-30 20:59:00,1.60255,1.60255,1.60225,1.6025,19300000.0
2009-12-30 21:00:00,1.60255,1.60255,1.60245,1.60245,5000000.0
2009-12-30 21:01:00,1.60245,1.6026,1.6024,1.6025,22700000.0
2009-12-30 21:02:00,1.60245,1.60245,1.6022,1.60245,23300000.0
2009-12-30 21:03:00,1.6024,1.6025,1.6023,1.6023,11300000.0
2009-12-30 21:04:00,1.6023,1.6023,1.60225,1.60225,5900000.0
2009-12-30 21:05:00,1.60235,1.60245,1.6023,1.6023,8900000.0
2009-12-30 21:06:00,1.6023,1.6026,1.60225,1.60255,17400000.0
2009-12-30 21:07:00,1.6023,1.6027,1.6023,1.60265,26800000.0
2009-12-30 21:08:00,1.60265,1.60265,1.6025,1.6025,9000000.0
2009-12-30 21:09:00,1.6024,1.6024,1.6024,1.6024,4100000.0
2009-12-30 21:10:00,1.6024,1.6025,1.6024,1.6024,8200000.0
2009-12-30 21:11:00,1.6024,1.60255,1.6024,1.60255,6000000.0
2009-12-30 21:12:00,1.60255,1.6027,1.60245,1.6027,14700000.0
2009-12-30 21:13:00,1.60265,1.60265,1.60265,1.60265,2000000.0
2009-12-30 21:14:00,1.6026,1.6026,1.6026,1.6026,1500000.0
2009-12-30 21:15:00,1.6026,1.6027,1.60255,1.60265,9800000.0
2009-12-30 21:16:00,1.6026,1.6026,1.60255,1.6026,10200000.0
2009-12-30 21:17:00,1.6025,1.60255,1.6025,1.60255,2600000.0
2009-12-30 21:18:00,1.60255,1.6026,1.60255,1.6026,2000000.0
2009-12-30 21:19:00,1.6025,1.60255,1.6025,1.60255,4600000.0
2009-12-30 21:20:00,1.6025,1.6025,1.6025,1.6025,3000000.0
2009-12-30 21:21:00,1.6025,1.60255,1.60235,1.60235,28900000.0
2009-12-30 21:22:00,1.60235,1.6026,1.60225,1.6026,21000000.0
2009-12-30 21:23:00,1.60255,1.60265,1.60245,1.60265,21200000.0
2009-12-30 21:24:00,1.60265,1.6028,1.60265,1.60275,10200000.0
2009-12-30 21:25:00,1.60265,1.6027,1.60265,1.6027,3600000.0
2009-12-30 21:26:00,1.6027,1.6029,1.6027,1.6029,36700000.0
2009-12-30 21:27:00,1.6029,1.6031,1.6029,1.603,12300000.0
2009-12-30 21:28:00,1.603,1.6033,1.60275,1.60275,30500000.0
2009-12-30 21:29:00,1.6028,1.6028,1.6027,1.6027,6000000.0
2009-12-30 21:30:00,1.6027,1.6029,1.6027,1.6027,15000000.0
2009-12-30 21:31:00,1.6027,1.6027,1.6025,1.60265,41900000.0
2009-12-30 21:32:00,1.60255,1.6027,1.60255,1.60265,25200000.0
2009-12-30 21:33:00,1.60255,1.6028,1.60255,1.6028,11200000.0
2009-12-30 21:34:00,1.6029,1.6031,1.6029,1.60305,22300000.0
2009-12-30 21:35:00,1.603,1.603,1.60285,1.60285,3000000.0
2009-12-30 21:36:00,1.6028,1.6029,1.6028,1.6028,37800000.0
2009-12-30 21:37:00,1.60285,1.60285,1.60255,1.60255,31100000.0
2009-12-30 21:38:00,1.6026,1.6026,1.6024,1.6025,24100000.0
2009-12-30 21:39:00,1.60255,1.60255,1.60225,1.60235,34000000.0
2009-12-30 21:40:00,1.60235,1.60245,1.6023,1.6023,20200000.0
2009-12-30 21:41:00,1.6022,1.6024,1.6022,1.6023,29000000.0
2009-12-30 21:42:00,1.6023,1.6024,1.6022,1.6022,11600000.0
2009-12-30 21:43:00,1.6022,1.60225,1.6022,1.60225,11200000.0
2009-12-30 21:44:00,1.6023,1.6023,1.6021,1.60225,21600000.0
2009-12-30 21:45:00,1.60235,1.60235,1.6023,1.60235,9600000.0
2009-12-30 21:46:00,1.60235,1.60245,1.60225,1.6024,31600000.0
2009-12-30 21:47:00,1.6023,1.6023,1.60215,1.60225,15200000.0
2009-12-30 21:48:00,1.60225,1.6024,1.60195,1.60205,17100000.0
2009-12-30 21:49:00,1.60205,1.60205,1.60205,1.60205,1500000.0
2009-12-30 21:50:00,1.6021,1.60215,1.6021,1.60215,5200000.0
2009-12-30 21:51:00,1.6021,1.6026,1.60195,1.6026,63100000.0
2009-12-30 21:52:00,1.60255,1.6027,1.60255,1.6027,21400000.0
2009-12-30 21:53:00,1.6027,1.6037,1.6026,1.6037,63900000.0
2009-12-30 21:54:00,1.60385,1.60405,1.6037,1.6037,33000000.0
2009-12-30 21:55:00,1.60375,1.6039,1.6036,1.6037,38600000.0
2009-12-30 21:56:00,1.6037,1.60375,1.6037,1.60375,7900000.0
2009-12-30 21:57:00,1.60375,1.60375,1.60365,1.60375,17800000.0
2009-12-30 21:58:00,1.60375,1.60375,1.60375,1.60375,21500000.0
2009-12-30 21:59:00,1.60375,1.60375,1.60355,1.60355,28500000.0
2009-12-30 22:00:00,1.60355,1.60355,1.6029,1.60315,36900000.0
2009-12-30 22:01:00,1.60315,1.60315,1.60315,1.60315,7000000.0
2009-12-30 22:02:00,1.60315,1.60315,1.60315,1.60315,19000000.0
2009-12-30 22:03:00,1.60315,1.60315,1.60315,1.60315,7000000.0
2009-12-30 22:04:00,1.60315,1.60315,1.60315,1.60315,10000000.0
2009-12-30 22:05:00,1.60315,1.60325,1.60305,1.60315,27500000.0
2009-12-30 22:06:00,1.60315,1.60315,1.60255,1.60255,34400000.0
2009-12-30 22:07:00,1.60265,1.60275,1.60255,1.60275,14800000.0
2009-12-30 22:08:00,1.60275,1.60295,1.6026,1.6026,26100000.0
2009-12-30 22:09:00,1.6026,1.6027,1.60255,1.6027,11600000.0
2009-12-30 22:10:00,1.60265,1.60265,1.6023,1.6024,61900000.0
2009-12-30 22:11:00,1.6024,1.60275,1.6024,1.6026,32700000.0
2009-12-30 22:12:00,1.60255,1.60265,1.6025,1.60265,14700000.0
2009-12-30 22:13:00,1.6026,1.6028,1.6026,1.60275,13700000.0
2009-12-30 22:14:00,1.6028,1.60295,1.60275,1.6028,39800000.0
2009-12-30 22:15:00,1.6028,1.6028,1.6028,1.6028,4700000.0
2009-12-30 22:16:00,1.6028,1.60305,1.6028,1.60295,51900000.0
2009-12-30 22:17:00,1.60295,1.60295,1.6029,1.60295,8700000.0
2009-12-30 22:18:00,1.60295,1.60295,1.60295,1.60295,2600000.0
2009-12-30 22:19:00,1.60295,1.6032,1.6029,1.60315,14600000.0
2009-12-30 22:20:00,1.6032,1.6032,1.60305,1.60305,19600000.0
2009-12-30 22:21:00,1.60295,1.60305,1.6027,1.60305,50000000.0
2009-12-30 22:22:00,1.603,1.603,1.603,1.603,3100000.0
2009-12-30 22:23:00,1.60295,1.60305,1.6029,1.60295,24000000.0
2009-12-30 22:24:00,1.603,1.603,1.6025,1.60265,53100000.0
2009-12-30 22:25:00,1.60265,1.60265,1.60265,1.60265,1600000.0
2009-12-30 22:26:00,1.60265,1.6027,1.60255,1.6027,27600000.0
2009-12-30 22:27:00,1.6027,1.60275,1.60265,1.60275,62300000.0
2009-12-30 22:28:00,1.60275,1.60275,1.60265,1.60265,6200000.0
2009-12-30 22:29:00,1.60265,1.60265,1.60265,1.60265,1500000.0
2009-12-30 22:30:00,1.60275,1.60275,1.60265,1.60265,10200000.0
2009-12-30 22:31:00,1.60265,1.60315,1.6026,1.60285,38900000.0
2009-12-30 22:32:00,1.6028,1.60305,1.6028,1.60305,43700000.0
2009-12-30 22:33:00,1.6031,1.6032,1.60285,1.60315,57700000.0
2009-12-30 22:34:00,1.6032,1.6034,1.6032,1.6034,59200000.0
2009-12-30 22:35:00,1.6034,1.6037,1.60335,1.60365,75300000.0
2009-12-30 22:36:00,1.60365,1.60365,1.6035,1.6035,13100000.0
2009-12-30 22:37:00,1.6036,1.60375,1.6035,1.6037,56900000.0
2009-12-30 22:38:00,1.6037,1.60435,1.6035,1.6042,102100000.0
2009-12-30 22:39:00,1.6043,1.60495,1.6043,1.60495,31600000.0
2009-12-30 22:40:00,1.60495,1.60495,1.60475,1.6048,24800000.0
2009-12-30 22:41:00,1.60475,1.60475,1.60435,1.60435,23600000.0
2009-12-30 22:42:00,1.60435,1.60555,1.60435,1.60555,92100000.0
2009-12-30 22:43:00,1.60535,1.60545,1.60515,1.60525,35200000.0
2009-12-30 22:44:00,1.60525,1.6055,1.60475,1.60485,45400000.0
2009-12-30 22:45:00,1.6049,1.60505,1.60485,1.6049,95000000.0
2009-12-30 22:46:00,1.6049,1.6049,1.60485,1.60485,6000000.0
2009-12-30 22:47:00,1.60485,1.6049,1.6044,1.6044,36500000.0
2009-12-30 22:48:00,1.6044,1.6045,1.6044,1.60445,13900000.0
2009-12-30 22:49:00,1.60445,1.60445,1.6043,1.60445,32600000.0
2009-12-30 22:50:00,1.60445,1.60455,1.6039,1.6041,41900000.0
2009-12-30 22:51:00,1.6041,1.60425,1.6041,1.60425,21800000.0
2009-12-30 22:52:00,1.60425,1.60425,1.6037,1.6039,26700000.0
2009-12-30 22:53:00,1.6039,1.60405,1.60385,1.60405,17000000.0
2009-12-30 22:54:00,1.60405,1.60465,1.60405,1.60465,32400000.0
2009-12-30 22:55:00,1.6048,1.60495,1.60455,1.60455,25900000.0
2009-12-30 22:56:00,1.60455,1.6047,1.6045,1.6046,111300000.0
2009-12-30 22:57:00,1.6046,1.60465,1.6046,1.6046,27000000.0
2009-12-30 22:58:00,1.6046,1.6046,1.60445,1.6045,41200000.0
2009-12-30 22:59:00,1.60445,1.60515,1.60445,1.60505,81200000.0
2009-12-30 23:00:00,1.60505,1.60545,1.60485,1.60485,169100000.0
2009-12-30 23:01:00,1.60485,1.60485,1.60475,1.60475,17500000.0
2009-12-30 23:02:00,1.60475,1.60475,1.60455,1.6046,15500000.0
2009-12-30 23:03:00,1.6046,1.60495,1.60455,1.60475,70000000.0
2009-12-30 23:04:00,1.6047,1.60485,1.6039,1.6039,29800000.0
2009-12-30 23:05:00,1.604,1.60455,1.604,1.60455,8500000.0
2009-12-30 23:06:00,1.6045,1.6045,1.6044,1.6044,21000000.0
2009-12-30 23:07:00,1.6044,1.6045,1.6036,1.6037,27500000.0
2009-12-30 23:08:00,1.60365,1.6041,1.60365,1.6041,30100000.0
2009-12-30 23:09:00,1.60415,1.60415,1.60385,1.60385,6500000.0
2009-12-30 23:10:00,1.60385,1.60385,1.60335,1.6034,27600000.0
2009-12-30 23:11:00,1.6034,1.60345,1.6034,1.60345,20900000.0
2009-12-30 23:12:00,1.60345,1.6035,1.60255,1.6029,34000000.0
2009-12-30 23:13:00,1.60295,1.60305,1.60295,1.60295,14000000.0
2009-12-30 23:14:00,1.60295,1.60305,1.60295,1.60305,11800000.0
2009-12-30 23:15:00,1.60295,1.603,1.60285,1.60295,67700000.0
2009-12-30 23:16:00,1.6029,1.6031,1.6026,1.6026,151000000.0
2009-12-30 23:17:00,1.6026,1.6026,1.6026,1.6026,5800000.0
2009-12-30 23:18:00,1.60265,1.60295,1.6024,1.6024,31600000.0
2009-12-30 23:19:00,1.6025,1.6025,1.6017,1.6019,41400000.0
2009-12-30 23:20:00,1.602,1.6022,1.602,1.6022,13600000.0
2009-12-30 23:21:00,1.60235,1.60295,1.60235,1.60295,28100000.0
2009-12-30 23:22:00,1.6029,1.6029,1.6029,1.6029,1200000.0
2009-12-30 23:23:00,1.6029,1.6029,1.6028,1.6028,12200000.0
2009-12-30 23:24:00,1.60285,1.603,1.6028,1.603,8900000.0
2009-12-30 23:25:00,1.603,1.603,1.603,1.603,14300000.0
2009-12-30 23:26:00,1.603,1.6031,1.603,1.6031,19000000.0
2009-12-30 23:27:00,1.6031,1.6033,1.6031,1.6033,17800000.0
2009-12-30 23:28:00,1.6032,1.60375,1.60315,1.60365,27900000.0
2009-12-30 23:29:00,1.6035,1.60395,1.60335,1.60395,33800000.0
2009-12-30 23:30:00,1.6039,1.6039,1.6031,1.60325,54800000.0
2009-12-30 23:31:00,1.60315,1.60365,1.6031,1.60355,73300000.0
2009-12-30 23:32:00,1.6036,1.60405,1.6035,1.60405,23600000.0
2009-12-30 23:33:00,1.60405,1.6042,1.60405,1.6042,41700000.0
2009-12-30 23:34:00,1.6042,1.6042,1.60395,1.6041,18800000.0
2009-12-30 23:35:00,1.60405,1.60405,1.60405,1.60405,6400000.0
2009-12-30 23:36:00,1.60405,1.6041,1.604,1.604,7900000.0
2009-12-30 23:37:00,1.604,1.604,1.6033,1.6037,16000000.0
2009-12-30 23:38:00,1.6038,1.604,1.60295,1.60345,39200000.0
2009-12-30 23:39:00,1.60345,1.60345,1.60325,1.60335,55300000.0
2009-12-30 23:40:00,1.60335,1.60405,1.60335,1.60405,83600000.0
2009-12-30 23:41:00,1.60395,1.60395,1.60335,1.6036,66000000.0
2009-12-30 23:42:00,1.6036,1.6038,1.6036,1.6038,21600000.0
2009-12-30 23:43:00,1.6038,1.6038,1.6037,1.6037,16900000.0
2009-12-30 23:44:00,1.60375,1.60385,1.60375,1.60385,4000000.0
2009-12-30 23:45:00,1.60385,1.60385,1.60375,1.60375,13900000.0
2009-12-30 23:46:00,1.60375,1.60385,1.60375,1.60385,8600000.0
2009-12-30 23:47:00,1.6038,1.60395,1.6038,1.60395,34700000.0
2009-12-30 23:48:00,1.6041,1.60445,1.6041,1.60445,40700000.0
2009-12-30 23:49:00,1.60435,1.60435,1.60385,1.60435,46100000.0
2009-12-30 23:50:00,1.60435,1.6044,1.6042,1.60435,26300000.0
2009-12-30 23:51:00,1.60435,1.6045,1.60425,1.6043,58900000.0
2009-12-30 23:52:00,1.60435,1.60445,1.6043,1.6044,78600000.0
2009-12-30 23:53:00,1.60435,1.6044,1.6043,1.6044,34400000.0
2009-12-30 23:54:00,1.6043,1.6044,1.6042,1.6043,16600000.0
2009-12-30 23:55:00,1.60425,1.60425,1.604,1.60405,53300000.0
2009-12-30 23:56:00,1.60405,1.6041,1.60405,1.6041,30500000.0
2009-12-30 23:57:00,1.6041,1.6041,1.604,1.60405,9400000.0
2009-12-30 23:58:00,1.604,1.60405,1.60385,1.6039,34500000.0
2009-12-30 23:59:00,1.60385,1.6039,1.60255,1.60265,36300000.0
2009-12-31 00:00:00,1.60245,1.6029,1.60245,1.60255,18700000.0
